KissMeData/318000/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	161216	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	520	2	6.40	42339928030	4652325	7027.04	8240	9540	8180	10550	5690	8120	9100.98	3.92	0	-80528	8220	8170	8080	8030	7940	8195	8055	17	2430	200	5190	10	1	8740223	755	21.87	2.02	12	53.23	395.00	4285.00	21150	20230510	-59.15	5390	20230103	60.30	21150	-59.15	20230510	5390	60.30	20230103	21150	-59.15	20230510	5390	60.30	20230103	5.20	N	318000	200	17 억		342620	N	N	0	N	00	N
3	20231130	151214	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	590	2	7.27	41811753410	4591102	6934.57	8240	9540	8180	10550	5690	8120	9107.13	3.92	0	-93889	8220	8170	8080	8030	7940	8195	8055	17	2430	200	5190	10	1	8740223	761	22.05	2.03	12	52.53	395.00	4285.00	21150	20230510	-58.82	5390	20230103	61.60	21150	-58.82	20230510	5390	61.60	20230103	21150	-58.82	20230510	5390	61.60	20230103	5.20	N	318000	200	17 억		342620	N	N	0	N	00	N
4	20231130	141211	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	780	2	9.61	40247654190	4412611	6664.97	8240	9540	8180	10550	5690	8120	9121.05	3.92	0	-129705	8220	8170	8080	8030	7940	8195	8055	17	2430	200	5190	10	1	8740223	778	22.53	2.08	12	50.49	395.00	4285.00	21150	20230510	-57.92	5390	20230103	65.12	21150	-57.92	20230510	5390	65.12	20230103	21150	-57.92	20230510	5390	65.12	20230103	5.20	N	318000	200	17 억		342620	N	N	0	N	00	N
5	20231130	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	8960	840	2	10.34	38854276670	4256508	6429.19	8240	9540	8180	10550	5690	8120	9128.20	3.92	0	-133890	8220	8170	8080	8030	7940	8195	8055	17	2430	200	5190	10	1	8740223	783	22.68	2.09	12	48.70	395.00	4285.00	21150	20230510	-57.64	5390	20230103	66.23	21150	-57.64	20230510	5390	66.23	20230103	21150	-57.64	20230510	5390	66.23	20230103	5.20	N	318000	200	17 억		342620	N	N	0	N	00	N
6	20231130	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	8890	770	2	9.48	31411636210	3440587	5196.79	8240	9540	8180	10550	5690	8120	9129.73	3.92	0	-103805	8220	8170	8080	8030	7940	8195	8055	17	2430	200	5190	10	1	8740223	777	22.51	2.07	12	39.36	395.00	4285.00	21150	20230510	-57.97	5390	20230103	64.94	21150	-57.97	20230510	5390	64.94	20230103	21150	-57.97	20230510	5390	64.94	20230103	5.20	N	318000	200	17 억		342620	N	N	0	N	00	N
7	20231130	111218	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	890	2	10.96	30451159950	3332914	5034.16	8240	9540	8180	10550	5690	8120	9136.50	3.92	0	-112265	8220	8170	8080	8030	7940	8195	8055	17	2430	200	5190	10	1	8740223	787	22.81	2.10	12	38.13	395.00	4285.00	21150	20230510	-57.40	5390	20230103	67.16	21150	-57.40	20230510	5390	67.16	20230103	21150	-57.40	20230510	5390	67.16	20230103	5.20	N	318000	200	17 억		342620	N	N	0	N	00	N
8	20231130	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	990	2	12.19	25640805700	2805087	4236.91	8240	9540	8180	10550	5690	8120	9140.82	3.92	0	-105531	8220	8170	8080	8030	7940	8195	8055	17	2430	200	5190	10	1	8740223	796	23.06	2.13	12	32.09	395.00	4285.00	21150	20230510	-56.93	5390	20230103	69.02	21150	-56.93	20230510	5390	69.02	20230103	21150	-56.93	20230510	5390	69.02	20230103	5.20	N	318000	200	17 억		342620	N	N	0	N	00	N
9	20231130	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	290	2	3.57	680431000	80950	122.27	8240	8530	8180	10550	5690	8120	8405.57	3.92	0	-2353	8220	8170	8080	8030	7940	8195	8055	17	2430	200	5190	10	1	8740223	735	21.29	1.96	12	0.93	395.00	4285.00	21150	20230510	-60.24	5390	20230103	56.03	21150	-60.24	20230510	5390	56.03	20230103	21150	-60.24	20230510	5390	56.03	20230103	5.20	N	318000	200	17 억		342620	N	N	0	N	00	N
10	20231129	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	70	2	0.87	526875610	65476	81.90	8010	8130	7990	10460	5640	8050	8046.26	4.02	0	-8928	8396	8222	8116	7942	7836	8170	7890	17	2410	200	5150	10	1	8740223	710	20.56	1.89	12	0.75	395.00	4285.00	21150	20230510	-61.61	5390	20230103	50.65	21150	-61.61	20230510	5390	50.65	20230103	21150	-61.61	20230510	5390	50.65	20230103	5.14	N	318000	200	17 억		351524	N	N	0	N	00	N
11	20231129	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	70	2	0.87	498366730	61965	77.51	8010	8130	7990	10460	5640	8050	8042.67	4.02	0	-8692	8396	8222	8116	7942	7836	8170	7890	17	2410	200	5150	10	1	8740223	710	20.56	1.89	12	0.71	395.00	4285.00	21150	20230510	-61.61	5390	20230103	50.65	21150	-61.61	20230510	5390	50.65	20230103	21150	-61.61	20230510	5390	50.65	20230103	5.14	N	318000	200	17 억		351524	N	N	0	N	00	N
12	20231129	141209	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	50	2	0.62	430091290	53509	66.93	8010	8130	7990	10460	5640	8050	8037.66	4.02	0	-7094	8396	8222	8116	7942	7836	8170	7890	17	2410	200	5150	10	1	8740223	708	20.51	1.89	12	0.61	395.00	4285.00	21150	20230510	-61.70	5390	20230103	50.28	21150	-61.70	20230510	5390	50.28	20230103	21150	-61.70	20230510	5390	50.28	20230103	5.14	N	318000	200	17 억		351524	N	N	0	N	00	N
13	20231129	131211	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-10	5	-0.12	346714540	43185	54.02	8010	8110	7990	10460	5640	8050	8028.42	4.02	0	-5205	8396	8222	8116	7942	7836	8170	7890	17	2410	200	5150	10	1	8740223	703	20.35	1.88	12	0.49	395.00	4285.00	21150	20230510	-61.99	5390	20230103	49.17	21150	-61.99	20230510	5390	49.17	20230103	21150	-61.99	20230510	5390	49.17	20230103	5.14	N	318000	200	17 억		351524	N	N	0	N	00	N
14	20231129	121212	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-20	5	-0.25	303542000	37817	47.30	8010	8110	7990	10460	5640	8050	8026.39	4.02	0	-4936	8396	8222	8116	7942	7836	8170	7890	17	2410	200	5150	10	1	8740223	702	20.33	1.87	12	0.43	395.00	4285.00	21150	20230510	-62.03	5390	20230103	48.98	21150	-62.03	20230510	5390	48.98	20230103	21150	-62.03	20230510	5390	48.98	20230103	5.14	N	318000	200	17 억		351524	N	N	0	N	00	N
15	20231129	111212	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	10	2	0.12	271152210	33790	42.27	8010	8110	7990	10460	5640	8050	8024.38	4.02	0	-4100	8396	8222	8116	7942	7836	8170	7890	17	2410	200	5150	10	1	8740223	704	20.41	1.88	12	0.39	395.00	4285.00	21150	20230510	-61.89	5390	20230103	49.54	21150	-61.89	20230510	5390	49.54	20230103	21150	-61.89	20230510	5390	49.54	20230103	5.14	N	318000	200	17 억		351524	N	N	0	N	00	N
16	20231129	101210	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-20	5	-0.25	190554330	23765	29.73	8010	8110	7990	10460	5640	8050	8017.82	4.02	0	-2887	8396	8222	8116	7942	7836	8170	7890	17	2410	200	5150	10	1	8740223	702	20.33	1.87	12	0.27	395.00	4285.00	21150	20230510	-62.03	5390	20230103	48.98	21150	-62.03	20230510	5390	48.98	20230103	21150	-62.03	20230510	5390	48.98	20230103	5.14	N	318000	200	17 억		351524	N	N	0	N	00	N
17	20231129	091204	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-30	5	-0.37	70393650	8762	10.96	8010	8110	8010	10460	5640	8050	8033.34	4.02	0	-939	8396	8222	8116	7942	7836	8170	7890	17	2410	200	5150	10	1	8740223	701	20.30	1.87	12	0.10	395.00	4285.00	21150	20230510	-62.08	5390	20230103	48.79	21150	-62.08	20230510	5390	48.79	20230103	21150	-62.08	20230510	5390	48.79	20230103	5.14	N	318000	200	17 억		351524	N	N	0	N	00	N
18	20231128	161204	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-80	5	-0.98	633379280	77832	85.42	8220	8290	8010	10560	5700	8130	8137.82	4.27	0	-20429	8430	8280	8190	8040	7950	8235	7995	17	2430	200	5200	10	1	8740223	704	20.38	1.88	12	0.89	395.00	4285.00	21150	20230510	-61.94	5390	20230103	49.35	21150	-61.94	20230510	5390	49.35	20230103	21150	-61.94	20230510	5390	49.35	20230103	5.09	N	318000	200	17 억		373488	N	N	0	N	00	N
19	20231128	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-80	5	-0.98	561788630	68921	75.64	8220	8290	8050	10560	5700	8130	8151.20	4.27	0	-19086	8430	8280	8190	8040	7950	8235	7995	17	2430	200	5200	10	1	8740223	704	20.38	1.88	12	0.79	395.00	4285.00	21150	20230510	-61.94	5390	20230103	49.35	21150	-61.94	20230510	5390	49.35	20230103	21150	-61.94	20230510	5390	49.35	20230103	5.09	N	318000	200	17 억		373488	N	N	0	N	00	N
20	20231128	141204	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-50	5	-0.62	426611480	52176	57.26	8220	8290	8070	10560	5700	8130	8176.39	4.27	0	-14743	8430	8280	8190	8040	7950	8235	7995	17	2430	200	5200	10	1	8740223	706	20.46	1.89	12	0.60	395.00	4285.00	21150	20230510	-61.80	5390	20230103	49.91	21150	-61.80	20230510	5390	49.91	20230103	21150	-61.80	20230510	5390	49.91	20230103	5.09	N	318000	200	17 억		373488	N	N	0	N	00	N
21	20231128	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-20	5	-0.25	363918840	44431	48.76	8220	8290	8100	10560	5700	8130	8190.65	4.27	0	-10491	8430	8280	8190	8040	7950	8235	7995	17	2430	200	5200	10	1	8740223	709	20.53	1.89	12	0.51	395.00	4285.00	21150	20230510	-61.65	5390	20230103	50.46	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5390	50.46	20230103	5.09	N	318000	200	17 억		373488	N	N	0	N	00	N
22	20231128	121203	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	30	2	0.37	304747890	37145	40.77	8220	8290	8130	10560	5700	8130	8204.28	4.27	0	-6402	8430	8280	8190	8040	7950	8235	7995	17	2430	200	5200	10	1	8740223	713	20.66	1.90	12	0.42	395.00	4285.00	21150	20230510	-61.42	5390	20230103	51.39	21150	-61.42	20230510	5390	51.39	20230103	21150	-61.42	20230510	5390	51.39	20230103	5.09	N	318000	200	17 억		373488	N	N	0	N	00	N
23	20231128	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	10	2	0.12	266777490	32490	35.66	8220	8290	8130	10560	5700	8130	8211.06	4.27	0	-5308	8430	8280	8190	8040	7950	8235	7995	17	2430	200	5200	10	1	8740223	711	20.61	1.90	12	0.37	395.00	4285.00	21150	20230510	-61.51	5390	20230103	51.02	21150	-61.51	20230510	5390	51.02	20230103	21150	-61.51	20230510	5390	51.02	20230103	5.09	N	318000	200	17 억		373488	N	N	0	N	00	N
24	20231128	101158	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	90	2	1.11	203954330	24822	27.24	8220	8290	8130	10560	5700	8130	8216.68	4.27	0	-2151	8430	8280	8190	8040	7950	8235	7995	17	2430	200	5200	10	1	8740223	718	20.81	1.92	12	0.28	395.00	4285.00	21150	20230510	-61.13	5390	20230103	52.50	21150	-61.13	20230510	5390	52.50	20230103	21150	-61.13	20230510	5390	52.50	20230103	5.09	N	318000	200	17 억		373488	N	N	0	N	00	N
25	20231128	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	10	2	0.12	19563540	2396	2.63	8220	8220	8130	10560	5700	8130	8165.08	4.27	0	152	8430	8280	8190	8040	7950	8235	7995	17	2430	200	5200	10	1	8740223	711	20.61	1.90	12	0.03	395.00	4285.00	21150	20230510	-61.51	5390	20230103	51.02	21150	-61.51	20230510	5390	51.02	20230103	21150	-61.51	20230510	5390	51.02	20230103	5.09	N	318000	200	17 억		373488	N	N	0	N	00	N
26	20231127	161151	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-170	5	-2.05	742642880	90811	144.33	8280	8340	8100	10790	5810	8300	8177.92	4.29	0	-1613	8413	8356	8263	8206	8113	8385	8235	17	2490	200	5310	10	1	8740223	711	20.58	1.90	12	1.04	395.00	4285.00	21150	20230510	-61.56	5390	20230103	50.83	21150	-61.56	20230510	5390	50.83	20230103	21150	-61.56	20230510	5390	50.83	20230103	5.06	N	318000	200	17 억		374671	N	N	0	N	00	N
27	20231127	151204	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-160	5	-1.93	683773370	83567	132.82	8280	8340	8100	10790	5810	8300	8182.30	4.29	0	-2732	8413	8356	8263	8206	8113	8385	8235	17	2490	200	5310	10	1	8740223	711	20.61	1.90	12	0.96	395.00	4285.00	21150	20230510	-61.51	5390	20230103	51.02	21150	-61.51	20230510	5390	51.02	20230103	21150	-61.51	20230510	5390	51.02	20230103	5.06	N	318000	200	17 억		374671	N	N	0	N	00	N
28	20231127	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-130	5	-1.57	596075210	72803	115.71	8280	8340	8100	10790	5810	8300	8187.47	4.29	0	-3236	8413	8356	8263	8206	8113	8385	8235	17	2490	200	5310	10	1	8740223	714	20.68	1.91	12	0.83	395.00	4285.00	21150	20230510	-61.37	5390	20230103	51.58	21150	-61.37	20230510	5390	51.58	20230103	21150	-61.37	20230510	5390	51.58	20230103	5.06	N	318000	200	17 억		374671	N	N	0	N	00	N
29	20231127	131203	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-120	5	-1.45	550132040	67187	106.78	8280	8340	8100	10790	5810	8300	8188.03	4.29	0	-3407	8413	8356	8263	8206	8113	8385	8235	17	2490	200	5310	10	1	8740223	715	20.71	1.91	12	0.77	395.00	4285.00	21150	20230510	-61.32	5390	20230103	51.76	21150	-61.32	20230510	5390	51.76	20230103	21150	-61.32	20230510	5390	51.76	20230103	5.06	N	318000	200	17 억		374671	N	N	0	N	00	N
30	20231127	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-130	5	-1.57	476613230	58202	92.50	8280	8340	8100	10790	5810	8300	8188.90	4.29	0	-2332	8413	8356	8263	8206	8113	8385	8235	17	2490	200	5310	10	1	8740223	714	20.68	1.91	12	0.67	395.00	4285.00	21150	20230510	-61.37	5390	20230103	51.58	21150	-61.37	20230510	5390	51.58	20230103	21150	-61.37	20230510	5390	51.58	20230103	5.06	N	318000	200	17 억		374671	N	N	0	N	00	N
31	20231127	111149	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-140	5	-1.69	438795030	53579	85.16	8280	8340	8100	10790	5810	8300	8189.63	4.29	0	-2168	8413	8356	8263	8206	8113	8385	8235	17	2490	200	5310	10	1	8740223	713	20.66	1.90	12	0.61	395.00	4285.00	21150	20230510	-61.42	5390	20230103	51.39	21150	-61.42	20230510	5390	51.39	20230103	21150	-61.42	20230510	5390	51.39	20230103	5.06	N	318000	200	17 억		374671	N	N	0	N	00	N
32	20231127	101146	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-150	5	-1.81	357517690	43643	69.36	8280	8340	8100	10790	5810	8300	8191.80	4.29	0	-3864	8413	8356	8263	8206	8113	8385	8235	17	2490	200	5310	10	1	8740223	712	20.63	1.90	12	0.50	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	5.06	N	318000	200	17 억		374671	N	N	0	N	00	N
33	20231127	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	10	2	0.12	68898630	8302	13.19	8280	8340	8250	10790	5810	8300	8299.04	4.29	0	1094	8413	8356	8263	8206	8113	8385	8235	17	2490	200	5310	10	1	8740223	726	21.04	1.94	12	0.09	395.00	4285.00	21150	20230510	-60.71	5390	20230103	54.17	21150	-60.71	20230510	5390	54.17	20230103	21150	-60.71	20230510	5390	54.17	20230103	5.06	N	318000	200	17 억		374671	N	N	0	N	00	N
34	20231124	161144	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	40	2	0.48	504456270	61392	63.30	8290	8320	8170	10730	5790	8260	8216.83	4.20	0	7652	8533	8396	8313	8176	8093	8355	8135	17	2470	200	5280	10	1	8740223	725	21.01	1.94	12	0.70	395.00	4285.00	21150	20230510	-60.76	5390	20230103	53.99	21150	-60.76	20230510	5390	53.99	20230103	21150	-60.76	20230510	5390	53.99	20230103	5.01	N	318000	200	17 억		367019	N	N	0	N	00	N
35	20231124	151152	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	0	3	0.00	470214450	57252	59.03	8290	8320	8170	10730	5790	8260	8213.05	4.20	0	7627	8533	8396	8313	8176	8093	8355	8135	17	2470	200	5280	10	1	8740223	722	20.91	1.93	12	0.66	395.00	4285.00	21150	20230510	-60.95	5390	20230103	53.25	21150	-60.95	20230510	5390	53.25	20230103	21150	-60.95	20230510	5390	53.25	20230103	5.01	N	318000	200	17 억		367019	N	N	0	N	00	N
36	20231124	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-70	5	-0.85	339513180	41310	42.60	8290	8320	8180	10730	5790	8260	8218.65	4.20	0	4849	8533	8396	8313	8176	8093	8355	8135	17	2470	200	5280	10	1	8740223	716	20.73	1.91	12	0.47	395.00	4285.00	21150	20230510	-61.28	5390	20230103	51.95	21150	-61.28	20230510	5390	51.95	20230103	21150	-61.28	20230510	5390	51.95	20230103	5.01	N	318000	200	17 억		367019	N	N	0	N	00	N
37	20231124	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-50	5	-0.61	277357600	33729	34.78	8290	8320	8200	10730	5790	8260	8223.10	4.20	0	4677	8533	8396	8313	8176	8093	8355	8135	17	2470	200	5280	10	1	8740223	718	20.78	1.92	12	0.39	395.00	4285.00	21150	20230510	-61.18	5390	20230103	52.32	21150	-61.18	20230510	5390	52.32	20230103	21150	-61.18	20230510	5390	52.32	20230103	5.01	N	318000	200	17 억		367019	N	N	0	N	00	N
38	20231124	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-20	5	-0.24	247837790	30134	31.07	8290	8320	8200	10730	5790	8260	8224.50	4.20	0	4195	8533	8396	8313	8176	8093	8355	8135	17	2470	200	5280	10	1	8740223	720	20.86	1.92	12	0.34	395.00	4285.00	21150	20230510	-61.04	5390	20230103	52.88	21150	-61.04	20230510	5390	52.88	20230103	21150	-61.04	20230510	5390	52.88	20230103	5.01	N	318000	200	17 억		367019	N	N	0	N	00	N
39	20231124	111149	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-50	5	-0.61	187310720	22757	23.46	8290	8320	8200	10730	5790	8260	8230.88	4.20	0	3839	8533	8396	8313	8176	8093	8355	8135	17	2470	200	5280	10	1	8740223	718	20.78	1.92	12	0.26	395.00	4285.00	21150	20230510	-61.18	5390	20230103	52.32	21150	-61.18	20230510	5390	52.32	20230103	21150	-61.18	20230510	5390	52.32	20230103	5.01	N	318000	200	17 억		367019	N	N	0	N	00	N
40	20231124	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-30	5	-0.36	116325410	14127	14.57	8290	8320	8200	10730	5790	8260	8234.22	4.20	0	3199	8533	8396	8313	8176	8093	8355	8135	17	2470	200	5280	10	1	8740223	719	20.84	1.92	12	0.16	395.00	4285.00	21150	20230510	-61.09	5390	20230103	52.69	21150	-61.09	20230510	5390	52.69	20230103	21150	-61.09	20230510	5390	52.69	20230103	5.01	N	318000	200	17 억		367019	N	N	0	N	00	N
41	20231124	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	30	2	0.36	22023370	2660	2.74	8290	8320	8230	10730	5790	8260	8279.62	4.20	0	-1402	8533	8396	8313	8176	8093	8355	8135	17	2470	200	5280	10	1	8740223	725	20.99	1.93	12	0.03	395.00	4285.00	21150	20230510	-60.80	5390	20230103	53.80	21150	-60.80	20230510	5390	53.80	20230103	21150	-60.80	20230510	5390	53.80	20230103	5.01	N	318000	200	17 억		367019	N	N	0	N	00	N
42	20231123	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-100	5	-1.20	796404350	95855	73.29	8370	8450	8230	10860	5860	8360	8308.73	4.27	0	-6411	8620	8490	8400	8270	8180	8445	8225	17	2500	200	5350	10	1	8740223	722	20.91	1.93	12	1.10	395.00	4285.00	21150	20230510	-60.95	5390	20230103	53.25	21150	-60.95	20230510	5390	53.25	20230103	21150	-60.95	20230510	5390	53.25	20230103	5.04	N	318000	200	17 억		373430	N	N	0	N	00	N
43	20231123	151208	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-80	5	-0.96	768501920	92478	70.70	8370	8450	8230	10860	5860	8360	8310.11	4.27	0	-6772	8620	8490	8400	8270	8180	8445	8225	17	2500	200	5350	10	1	8740223	724	20.96	1.93	12	1.06	395.00	4285.00	21150	20230510	-60.85	5390	20230103	53.62	21150	-60.85	20230510	5390	53.62	20230103	21150	-60.85	20230510	5390	53.62	20230103	5.04	N	318000	200	17 억		373430	N	N	0	N	00	N
44	20231123	141209	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-80	5	-0.96	685409790	82410	63.01	8370	8450	8230	10860	5860	8360	8317.07	4.27	0	-5773	8620	8490	8400	8270	8180	8445	8225	17	2500	200	5350	10	1	8740223	724	20.96	1.93	12	0.94	395.00	4285.00	21150	20230510	-60.85	5390	20230103	53.62	21150	-60.85	20230510	5390	53.62	20230103	21150	-60.85	20230510	5390	53.62	20230103	5.04	N	318000	200	17 억		373430	N	N	0	N	00	N
45	20231123	131207	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-90	5	-1.08	587768590	70579	53.96	8370	8450	8250	10860	5860	8360	8327.81	4.27	0	-4740	8620	8490	8400	8270	8180	8445	8225	17	2500	200	5350	10	1	8740223	723	20.94	1.93	12	0.81	395.00	4285.00	21150	20230510	-60.90	5390	20230103	53.43	21150	-60.90	20230510	5390	53.43	20230103	21150	-60.90	20230510	5390	53.43	20230103	5.04	N	318000	200	17 억		373430	N	N	0	N	00	N
46	20231123	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	-20	5	-0.24	406984500	48789	37.30	8370	8450	8290	10860	5860	8360	8341.73	4.27	0	283	8620	8490	8400	8270	8180	8445	8225	17	2500	200	5350	10	1	8740223	729	21.11	1.95	12	0.56	395.00	4285.00	21150	20230510	-60.57	5390	20230103	54.73	21150	-60.57	20230510	5390	54.73	20230103	21150	-60.57	20230510	5390	54.73	20230103	5.04	N	318000	200	17 억		373430	N	N	0	N	00	N
47	20231123	111219	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	-30	5	-0.36	315088210	37736	28.85	8370	8450	8300	10860	5860	8360	8349.80	4.27	0	-751	8620	8490	8400	8270	8180	8445	8225	17	2500	200	5350	10	1	8740223	728	21.09	1.94	12	0.43	395.00	4285.00	21150	20230510	-60.61	5390	20230103	54.55	21150	-60.61	20230510	5390	54.55	20230103	21150	-60.61	20230510	5390	54.55	20230103	5.04	N	318000	200	17 억		373430	N	N	0	N	00	N
48	20231123	101152	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	-30	5	-0.36	238952030	28585	21.85	8370	8450	8300	10860	5860	8360	8359.35	4.27	0	2200	8620	8490	8400	8270	8180	8445	8225	17	2500	200	5350	10	1	8740223	728	21.09	1.94	12	0.33	395.00	4285.00	21150	20230510	-60.61	5390	20230103	54.55	21150	-60.61	20230510	5390	54.55	20230103	21150	-60.61	20230510	5390	54.55	20230103	5.04	N	318000	200	17 억		373430	N	N	0	N	00	N
49	20231123	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	8430	70	2	0.84	54992060	6557	5.01	8370	8450	8350	10860	5860	8360	8386.77	4.27	0	416	8620	8490	8400	8270	8180	8445	8225	17	2500	200	5350	10	1	8740223	737	21.34	1.97	12	0.08	395.00	4285.00	21150	20230510	-60.14	5390	20230103	56.40	21150	-60.14	20230510	5390	56.40	20230103	21150	-60.14	20230510	5390	56.40	20230103	5.04	N	318000	200	17 억		373430	N	N	0	N	00	N
50	20231122	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	30	2	0.36	1079015640	128477	112.66	8440	8530	8310	10820	5840	8330	8399.21	4.49	0	-18999	8583	8456	8363	8236	8143	8520	8300	17	2490	200	5330	10	1	8740223	731	21.16	1.95	12	1.47	395.00	4285.00	21150	20230510	-60.47	5390	20230103	55.10	21150	-60.47	20230510	5390	55.10	20230103	21150	-60.47	20230510	5390	55.10	20230103	4.80	N	318000	200	17 억		392382	N	N	0	N	00	N
51	20231122	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	10	2	0.12	1056968100	125842	110.35	8440	8530	8310	10820	5840	8330	8399.89	4.49	0	-19328	8583	8456	8363	8236	8143	8520	8300	17	2490	200	5330	10	1	8740223	729	21.11	1.95	12	1.44	395.00	4285.00	21150	20230510	-60.57	5390	20230103	54.73	21150	-60.57	20230510	5390	54.73	20230103	21150	-60.57	20230510	5390	54.73	20230103	4.80	N	318000	200	17 억		392382	N	N	0	N	00	N
52	20231122	141119	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	80	2	0.96	929398280	110599	96.99	8440	8530	8310	10820	5840	8330	8404.19	4.49	0	-18063	8583	8456	8363	8236	8143	8520	8300	17	2490	200	5330	10	1	8740223	735	21.29	1.96	12	1.27	395.00	4285.00	21150	20230510	-60.24	5390	20230103	56.03	21150	-60.24	20230510	5390	56.03	20230103	21150	-60.24	20230510	5390	56.03	20230103	4.80	N	318000	200	17 억		392382	N	N	0	N	00	N
53	20231122	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	60	2	0.72	868163390	103308	90.59	8440	8530	8310	10820	5840	8330	8404.58	4.49	0	-17889	8583	8456	8363	8236	8143	8520	8300	17	2490	200	5330	10	1	8740223	733	21.24	1.96	12	1.18	395.00	4285.00	21150	20230510	-60.33	5390	20230103	55.66	21150	-60.33	20230510	5390	55.66	20230103	21150	-60.33	20230510	5390	55.66	20230103	4.80	N	318000	200	17 억		392382	N	N	0	N	00	N
54	20231122	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-10	5	-0.12	759880980	90384	79.26	8440	8530	8310	10820	5840	8330	8408.38	4.49	0	-16860	8583	8456	8363	8236	8143	8520	8300	17	2490	200	5330	10	1	8740223	727	21.06	1.94	12	1.03	395.00	4285.00	21150	20230510	-60.66	5390	20230103	54.36	21150	-60.66	20230510	5390	54.36	20230103	21150	-60.66	20230510	5390	54.36	20230103	4.80	N	318000	200	17 억		392382	N	N	0	N	00	N
55	20231122	111254	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	10	2	0.12	742941740	88353	77.48	8440	8530	8310	10820	5840	8330	8409.97	4.49	0	-16687	8583	8456	8363	8236	8143	8520	8300	17	2490	200	5330	10	1	8740223	729	21.11	1.95	12	1.01	395.00	4285.00	21150	20230510	-60.57	5390	20230103	54.73	21150	-60.57	20230510	5390	54.73	20230103	21150	-60.57	20230510	5390	54.73	20230103	4.80	N	318000	200	17 억		392382	N	N	0	N	00	N
56	20231122	101215	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	80	2	0.96	590436340	70103	61.47	8440	8530	8340	10820	5840	8330	8424.16	4.49	0	-9315	8583	8456	8363	8236	8143	8520	8300	17	2490	200	5330	10	1	8740223	735	21.29	1.96	12	0.80	395.00	4285.00	21150	20230510	-60.24	5390	20230103	56.03	21150	-60.24	20230510	5390	56.03	20230103	21150	-60.24	20230510	5390	56.03	20230103	4.80	N	318000	200	17 억		392382	N	N	0	N	00	N
57	20231122	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	140	2	1.68	305091970	36227	31.77	8440	8530	8340	10820	5840	8330	8425.09	4.49	0	-676	8583	8456	8363	8236	8143	8520	8300	17	2490	200	5330	10	1	8740223	740	21.44	1.98	12	0.41	395.00	4285.00	21150	20230510	-59.95	5390	20230103	57.14	21150	-59.95	20230510	5390	57.14	20230103	21150	-59.95	20230510	5390	57.14	20230103	4.80	N	318000	200	17 억		392382	N	N	0	N	00	N
58	20231121	161119	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	10	2	0.12	948127080	113478	37.52	8320	8490	8270	10810	5830	8320	8355.26	4.39	0	6582	8986	8652	8416	8082	7846	8820	8250	17	2490	200	5320	10	1	8740223	728	21.09	1.94	12	1.30	395.00	4285.00	21150	20230510	-60.61	5390	20230103	54.55	21150	-60.61	20230510	5390	54.55	20230103	21150	-60.61	20230510	5390	54.55	20230103	4.67	N	318000	200	17 억		383426	N	N	0	N	00	N
59	20231121	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-20	5	-0.24	928737390	111147	36.75	8320	8490	8270	10810	5830	8320	8355.99	4.39	0	6461	8986	8652	8416	8082	7846	8820	8250	17	2490	200	5320	10	1	8740223	725	21.01	1.94	12	1.27	395.00	4285.00	21150	20230510	-60.76	5390	20230103	53.99	21150	-60.76	20230510	5390	53.99	20230103	21150	-60.76	20230510	5390	53.99	20230103	4.67	N	318000	200	17 억		383426	N	N	0	N	00	N
60	20231121	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	10	2	0.12	725605150	86687	28.66	8320	8490	8270	10810	5830	8320	8370.49	4.39	0	-708	8986	8652	8416	8082	7846	8820	8250	17	2490	200	5320	10	1	8740223	728	21.09	1.94	12	0.99	395.00	4285.00	21150	20230510	-60.61	5390	20230103	54.55	21150	-60.61	20230510	5390	54.55	20230103	21150	-60.61	20230510	5390	54.55	20230103	4.67	N	318000	200	17 억		383426	N	N	0	N	00	N
61	20231121	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	100	2	1.20	626765860	74846	24.75	8320	8490	8270	10810	5830	8320	8374.18	4.39	0	-1950	8986	8652	8416	8082	7846	8820	8250	17	2490	200	5320	10	1	8740223	736	21.32	1.96	12	0.86	395.00	4285.00	21150	20230510	-60.19	5390	20230103	56.22	21150	-60.19	20230510	5390	56.22	20230103	21150	-60.19	20230510	5390	56.22	20230103	4.67	N	318000	200	17 억		383426	N	N	0	N	00	N
62	20231121	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	80	2	0.96	579822790	69266	22.90	8320	8490	8270	10810	5830	8320	8371.07	4.39	0	-2935	8986	8652	8416	8082	7846	8820	8250	17	2490	200	5320	10	1	8740223	734	21.27	1.96	12	0.79	395.00	4285.00	21150	20230510	-60.28	5390	20230103	55.84	21150	-60.28	20230510	5390	55.84	20230103	21150	-60.28	20230510	5390	55.84	20230103	4.67	N	318000	200	17 억		383426	N	N	0	N	00	N
63	20231121	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	90	2	1.08	461269970	55157	18.24	8320	8490	8270	10810	5830	8320	8362.97	4.39	0	-3297	8986	8652	8416	8082	7846	8820	8250	17	2490	200	5320	10	1	8740223	735	21.29	1.96	12	0.63	395.00	4285.00	21150	20230510	-60.24	5390	20230103	56.03	21150	-60.24	20230510	5390	56.03	20230103	21150	-60.24	20230510	5390	56.03	20230103	4.67	N	318000	200	17 억		383426	N	N	0	N	00	N
64	20231121	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	160	2	1.92	357338590	42826	14.16	8320	8490	8270	10810	5830	8320	8344.05	4.39	0	261	8986	8652	8416	8082	7846	8820	8250	17	2490	200	5320	10	1	8740223	741	21.47	1.98	12	0.49	395.00	4285.00	21150	20230510	-59.91	5390	20230103	57.33	21150	-59.91	20230510	5390	57.33	20230103	21150	-59.91	20230510	5390	57.33	20230103	4.67	N	318000	200	17 억		383426	N	N	0	N	00	N
65	20231121	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-20	5	-0.24	166813200	20052	6.63	8320	8370	8270	10810	5830	8320	8319.02	4.39	0	-1569	8986	8652	8416	8082	7846	8820	8250	17	2490	200	5320	10	1	8740223	725	21.01	1.94	12	0.23	395.00	4285.00	21150	20230510	-60.76	5390	20230103	53.99	21150	-60.76	20230510	5390	53.99	20230103	21150	-60.76	20230510	5390	53.99	20230103	4.67	N	318000	200	17 억		383426	N	N	0	N	00	N
66	20231120	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	320	2	4.00	2525084220	298728	271.23	8250	8750	8180	10400	5600	8000	8452.99	4.18	0	20901	8420	8210	8090	7880	7760	8150	7820	17	2400	200	5120	10	1	8740223	727	21.06	1.94	12	3.42	395.00	4285.00	21150	20230510	-60.66	5390	20230103	54.36	21150	-60.66	20230510	5390	54.36	20230103	21150	-60.66	20230510	5390	54.36	20230103	4.62	N	318000	200	17 억		365310	N	N	0	N	00	N
67	20231120	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	410	2	5.12	2400958900	283864	257.73	8250	8750	8180	10400	5600	8000	8458.13	4.18	0	18179	8420	8210	8090	7880	7760	8150	7820	17	2400	200	5120	10	1	8740223	735	21.29	1.96	12	3.25	395.00	4285.00	21150	20230510	-60.24	5390	20230103	56.03	21150	-60.24	20230510	5390	56.03	20230103	21150	-60.24	20230510	5390	56.03	20230103	4.62	N	318000	200	17 억		365310	N	N	0	N	00	N
68	20231120	141059	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	420	2	5.25	2298325630	271666	246.66	8250	8750	8180	10400	5600	8000	8460.12	4.18	0	17737	8420	8210	8090	7880	7760	8150	7820	17	2400	200	5120	10	1	8740223	736	21.32	1.96	12	3.11	395.00	4285.00	21150	20230510	-60.19	5390	20230103	56.22	21150	-60.19	20230510	5390	56.22	20230103	21150	-60.19	20230510	5390	56.22	20230103	4.62	N	318000	200	17 억		365310	N	N	0	N	00	N
69	20231120	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	400	2	5.00	2234018510	264008	239.70	8250	8750	8180	10400	5600	8000	8461.93	4.18	0	18970	8420	8210	8090	7880	7760	8150	7820	17	2400	200	5120	10	1	8740223	734	21.27	1.96	12	3.02	395.00	4285.00	21150	20230510	-60.28	5390	20230103	55.84	21150	-60.28	20230510	5390	55.84	20230103	21150	-60.28	20230510	5390	55.84	20230103	4.62	N	318000	200	17 억		365310	N	N	0	N	00	N
70	20231120	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	8440	440	2	5.50	2135904950	252325	229.10	8250	8750	8180	10400	5600	8000	8464.90	4.18	0	19921	8420	8210	8090	7880	7760	8150	7820	17	2400	200	5120	10	1	8740223	738	21.37	1.97	12	2.89	395.00	4285.00	21150	20230510	-60.09	5390	20230103	56.59	21150	-60.09	20230510	5390	56.59	20230103	21150	-60.09	20230510	5390	56.59	20230103	4.62	N	318000	200	17 억		365310	N	N	0	N	00	N
71	20231120	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	8490	490	2	6.12	2041218760	241102	218.91	8250	8750	8180	10400	5600	8000	8466.20	4.18	0	18871	8420	8210	8090	7880	7760	8150	7820	17	2400	200	5120	10	1	8740223	742	21.49	1.98	12	2.76	395.00	4285.00	21150	20230510	-59.86	5390	20230103	57.51	21150	-59.86	20230510	5390	57.51	20230103	21150	-59.86	20230510	5390	57.51	20230103	4.62	N	318000	200	17 억		365310	N	N	0	N	00	N
72	20231120	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	460	2	5.75	1793919140	211974	192.46	8250	8750	8180	10400	5600	8000	8462.92	4.18	0	12894	8420	8210	8090	7880	7760	8150	7820	17	2400	200	5120	10	1	8740223	739	21.42	1.97	12	2.43	395.00	4285.00	21150	20230510	-60.00	5390	20230103	56.96	21150	-60.00	20230510	5390	56.96	20230103	21150	-60.00	20230510	5390	56.96	20230103	4.62	N	318000	200	17 억		365310	N	N	0	N	00	N
73	20231120	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	210	2	2.62	233308680	28338	25.73	8250	8280	8180	10400	5600	8000	8233.07	4.18	0	-4634	8420	8210	8090	7880	7760	8150	7820	17	2400	200	5120	10	1	8740223	718	20.78	1.92	12	0.32	395.00	4285.00	21150	20230510	-61.18	5390	20230103	52.32	21150	-61.18	20230510	5390	52.32	20230103	21150	-61.18	20230510	5390	52.32	20230103	4.62	N	318000	200	17 억		365310	N	N	0	N	00	N
74	20231117	161120	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-400	5	-4.76	882089720	109511	72.05	8180	8300	7970	10920	5880	8400	8054.93	4.78	0	-52745	8733	8566	8303	8136	7873	8650	8220	17	2520	200	5370	10	1	8740223	699	20.25	1.87	12	1.25	395.00	4285.00	21150	20230510	-62.17	5390	20230103	48.42	21150	-62.17	20230510	5390	48.42	20230103	21150	-62.17	20230510	5390	48.42	20230103	4.72	N	318000	200	17 억		418109	N	N	0	N	00	N
75	20231117	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-400	5	-4.76	833653600	103453	68.07	8180	8300	7970	10920	5880	8400	8058.28	4.78	0	-50086	8733	8566	8303	8136	7873	8650	8220	17	2520	200	5370	10	1	8740223	699	20.25	1.87	12	1.18	395.00	4285.00	21150	20230510	-62.17	5390	20230103	48.42	21150	-62.17	20230510	5390	48.42	20230103	21150	-62.17	20230510	5390	48.42	20230103	4.72	N	318000	200	17 억		418109	N	N	0	N	00	N
76	20231117	141121	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-390	5	-4.64	735412570	91160	59.98	8180	8300	7990	10920	5880	8400	8067.27	4.78	0	-45393	8733	8566	8303	8136	7873	8650	8220	17	2520	200	5370	10	1	8740223	700	20.28	1.87	12	1.04	395.00	4285.00	21150	20230510	-62.13	5390	20230103	48.61	21150	-62.13	20230510	5390	48.61	20230103	21150	-62.13	20230510	5390	48.61	20230103	4.72	N	318000	200	17 억		418109	N	N	0	N	00	N
77	20231117	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-380	5	-4.52	661757420	81966	53.93	8180	8300	7990	10920	5880	8400	8073.56	4.78	0	-39953	8733	8566	8303	8136	7873	8650	8220	17	2520	200	5370	10	1	8740223	701	20.30	1.87	12	0.94	395.00	4285.00	21150	20230510	-62.08	5390	20230103	48.79	21150	-62.08	20230510	5390	48.79	20230103	21150	-62.08	20230510	5390	48.79	20230103	4.72	N	318000	200	17 억		418109	N	N	0	N	00	N
78	20231117	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-360	5	-4.29	602266800	74554	49.05	8180	8300	7990	10920	5880	8400	8078.26	4.78	0	-37379	8733	8566	8303	8136	7873	8650	8220	17	2520	200	5370	10	1	8740223	703	20.35	1.88	12	0.85	395.00	4285.00	21150	20230510	-61.99	5390	20230103	49.17	21150	-61.99	20230510	5390	49.17	20230103	21150	-61.99	20230510	5390	49.17	20230103	4.72	N	318000	200	17 억		418109	N	N	0	N	00	N
79	20231117	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-370	5	-4.40	576730010	71375	46.96	8180	8300	7990	10920	5880	8400	8080.28	4.78	0	-35455	8733	8566	8303	8136	7873	8650	8220	17	2520	200	5370	10	1	8740223	702	20.33	1.87	12	0.82	395.00	4285.00	21150	20230510	-62.03	5390	20230103	48.98	21150	-62.03	20230510	5390	48.98	20230103	21150	-62.03	20230510	5390	48.98	20230103	4.72	N	318000	200	17 억		418109	N	N	0	N	00	N
80	20231117	101123	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-360	5	-4.29	536104830	66315	43.63	8180	8300	7990	10920	5880	8400	8084.21	4.78	0	-33145	8733	8566	8303	8136	7873	8650	8220	17	2520	200	5370	10	1	8740223	703	20.35	1.88	12	0.76	395.00	4285.00	21150	20230510	-61.99	5390	20230103	49.17	21150	-61.99	20230510	5390	49.17	20230103	21150	-61.99	20230510	5390	49.17	20230103	4.72	N	318000	200	17 억		418109	N	N	0	N	00	N
81	20231117	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-290	5	-3.45	279507950	34386	22.62	8180	8300	8030	10920	5880	8400	8128.53	4.78	0	-11097	8733	8566	8303	8136	7873	8650	8220	17	2520	200	5370	10	1	8740223	709	20.53	1.89	12	0.39	395.00	4285.00	21150	20230510	-61.65	5390	20230103	50.46	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5390	50.46	20230103	4.72	N	318000	200	17 억		418109	N	N	0	N	00	N
82	20231116	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	180	2	2.22	835007660	101825	92.81	8260	8470	8040	10540	5680	8110	8200.42	4.79	0	2481	8363	8236	8153	8026	7943	8195	7985	17	2430	200	5190	10	1	8740223	725	20.99	1.93	12	1.17	395.00	4285.00	21150	20230510	-60.80	5390	20230103	53.80	21150	-60.80	20230510	5390	53.80	20230103	21150	-60.80	20230510	5390	53.80	20230103	4.78	N	318000	200	17 억		418729	N	N	0	N	00	N
83	20231116	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	100	2	1.23	625911320	76590	69.81	8260	8270	8040	10540	5680	8110	8172.23	4.79	0	1245	8363	8236	8153	8026	7943	8195	7985	17	2430	200	5190	10	1	8740223	718	20.78	1.92	12	0.88	395.00	4285.00	21150	20230510	-61.18	5390	20230103	52.32	21150	-61.18	20230510	5390	52.32	20230103	21150	-61.18	20230510	5390	52.32	20230103	4.78	N	318000	200	17 억		418729	N	N	0	N	00	N
84	20231116	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	110	2	1.36	546000920	66853	60.93	8260	8270	8040	10540	5680	8110	8167.19	4.79	0	4393	8363	8236	8153	8026	7943	8195	7985	17	2430	200	5190	10	1	8740223	718	20.81	1.92	12	0.76	395.00	4285.00	21150	20230510	-61.13	5390	20230103	52.50	21150	-61.13	20230510	5390	52.50	20230103	21150	-61.13	20230510	5390	52.50	20230103	4.78	N	318000	200	17 억		418729	N	N	0	N	00	N
85	20231116	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	40	2	0.49	479544450	58745	53.54	8260	8270	8040	10540	5680	8110	8163.15	4.79	0	3966	8363	8236	8153	8026	7943	8195	7985	17	2430	200	5190	10	1	8740223	712	20.63	1.90	12	0.67	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	4.78	N	318000	200	17 억		418729	N	N	0	N	00	N
86	20231116	121116	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	60	2	0.74	451716660	55333	50.43	8260	8270	8040	10540	5680	8110	8163.60	4.79	0	3720	8363	8236	8153	8026	7943	8195	7985	17	2430	200	5190	10	1	8740223	714	20.68	1.91	12	0.63	395.00	4285.00	21150	20230510	-61.37	5390	20230103	51.58	21150	-61.37	20230510	5390	51.58	20230103	21150	-61.37	20230510	5390	51.58	20230103	4.78	N	318000	200	17 억		418729	N	N	0	N	00	N
87	20231116	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-10	5	-0.12	400181300	49028	44.69	8260	8270	8040	10540	5680	8110	8162.30	4.79	0	1093	8363	8236	8153	8026	7943	8195	7985	17	2430	200	5190	10	1	8740223	708	20.51	1.89	12	0.56	395.00	4285.00	21150	20230510	-61.70	5390	20230103	50.28	21150	-61.70	20230510	5390	50.28	20230103	21150	-61.70	20230510	5390	50.28	20230103	4.78	N	318000	200	17 억		418729	N	N	0	N	00	N
88	20231116	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	60	2	0.74	140037260	17031	15.52	8260	8270	8160	10540	5680	8110	8222.49	4.79	0	-751	8363	8236	8153	8026	7943	8195	7985	17	2430	200	5190	10	1	8740223	714	20.68	1.91	12	0.19	395.00	4285.00	21150	20230510	-61.37	5390	20230103	51.58	21150	-61.37	20230510	5390	51.58	20230103	21150	-61.37	20230510	5390	51.58	20230103	4.78	N	318000	200	17 억		418729	N	N	0	N	00	N
89	20231116	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	0	3	0.00	0	0	0.00	0	0	0	10540	5680	8110	0.00	4.79	0	0	8363	8236	8153	8026	7943	8195	7985	17	2430	200	5190	10	1	8740223	709	20.53	1.89	12	0.00	395.00	4285.00	21150	20230510	-61.65	5390	20230103	50.46	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5390	50.46	20230103	4.78	N	318000	200	17 억		418729	N	N	0	N	00	N
90	20231115	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	160	2	2.01	893118930	109332	142.35	8140	8280	8070	10330	5570	7950	8168.90	4.62	0	15906	8230	8090	7920	7780	7610	8160	7850	17	2380	200	5080	10	1	8740223	709	20.53	1.89	12	1.25	395.00	4285.00	21150	20230510	-61.65	5390	20230103	50.46	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5390	50.46	20230103	4.73	N	318000	200	17 억		403713	N	N	0	N	00	N
91	20231115	151135	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	180	2	2.26	878886320	107578	140.07	8140	8280	8070	10330	5570	7950	8169.76	4.62	0	14935	8230	8090	7920	7780	7610	8160	7850	17	2380	200	5080	10	1	8740223	711	20.58	1.90	12	1.23	395.00	4285.00	21150	20230510	-61.56	5390	20230103	50.83	21150	-61.56	20230510	5390	50.83	20230103	21150	-61.56	20230510	5390	50.83	20230103	4.73	N	318000	200	17 억		403713	N	N	0	N	00	N
92	20231115	141132	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	200	2	2.52	832706780	101900	132.68	8140	8280	8070	10330	5570	7950	8171.80	4.62	0	15171	8230	8090	7920	7780	7610	8160	7850	17	2380	200	5080	10	1	8740223	712	20.63	1.90	12	1.17	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	4.73	N	318000	200	17 억		403713	N	N	0	N	00	N
93	20231115	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	230	2	2.89	757009800	92627	120.60	8140	8280	8070	10330	5570	7950	8172.67	4.62	0	14974	8230	8090	7920	7780	7610	8160	7850	17	2380	200	5080	10	1	8740223	715	20.71	1.91	12	1.06	395.00	4285.00	21150	20230510	-61.32	5390	20230103	51.76	21150	-61.32	20230510	5390	51.76	20230103	21150	-61.32	20230510	5390	51.76	20230103	4.73	N	318000	200	17 억		403713	N	N	0	N	00	N
94	20231115	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	190	2	2.39	724999310	88695	115.48	8140	8280	8070	10330	5570	7950	8174.07	4.62	0	14545	8230	8090	7920	7780	7610	8160	7850	17	2380	200	5080	10	1	8740223	711	20.61	1.90	12	1.01	395.00	4285.00	21150	20230510	-61.51	5390	20230103	51.02	21150	-61.51	20230510	5390	51.02	20230103	21150	-61.51	20230510	5390	51.02	20230103	4.73	N	318000	200	17 억		403713	N	N	0	N	00	N
95	20231115	111147	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	150	2	1.89	642809520	78615	102.36	8140	8280	8070	10330	5570	7950	8176.68	4.62	0	10227	8230	8090	7920	7780	7610	8160	7850	17	2380	200	5080	10	1	8740223	708	20.51	1.89	12	0.90	395.00	4285.00	21150	20230510	-61.70	5390	20230103	50.28	21150	-61.70	20230510	5390	50.28	20230103	21150	-61.70	20230510	5390	50.28	20230103	4.73	N	318000	200	17 억		403713	N	N	0	N	00	N
96	20231115	101137	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	200	2	2.52	577383990	70558	91.87	8140	8280	8070	10330	5570	7950	8183.11	4.62	0	9798	8230	8090	7920	7780	7610	8160	7850	17	2380	200	5080	10	1	8740223	712	20.63	1.90	12	0.81	395.00	4285.00	21150	20230510	-61.47	5390	20230103	51.21	21150	-61.47	20230510	5390	51.21	20230103	21150	-61.47	20230510	5390	51.21	20230103	4.73	N	318000	200	17 억		403713	N	N	0	N	00	N
97	20231115	091127	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	260	2	3.27	101118390	12424	16.18	8140	8220	8100	10330	5570	7950	8138.96	4.62	0	1936	8230	8090	7920	7780	7610	8160	7850	17	2380	200	5080	10	1	8740223	718	20.78	1.92	12	0.14	395.00	4285.00	21150	20230510	-61.18	5390	20230103	52.32	21150	-61.18	20230510	5390	52.32	20230103	21150	-61.18	20230510	5390	52.32	20230103	4.73	N	318000	200	17 억		403713	N	N	0	N	00	N
98	20231114	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	240	2	3.11	608921160	76596	73.49	7750	8060	7750	10020	5400	7710	7949.78	4.39	0	19596	8183	7946	7793	7556	7403	7870	7480	17	2310	200	4930	10	1	8740223	695	20.13	1.86	12	0.88	395.00	4285.00	21150	20230510	-62.41	5390	20230103	47.50	21150	-62.41	20230510	5390	47.50	20230103	21150	-62.41	20230510	5390	47.50	20230103	4.66	N	318000	200	17 억		384119	N	N	0	N	00	N
99	20231114	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	250	2	3.24	597305800	75136	72.09	7750	8060	7750	10020	5400	7710	7949.66	4.39	0	18969	8183	7946	7793	7556	7403	7870	7480	17	2310	200	4930	10	1	8740223	696	20.15	1.86	12	0.86	395.00	4285.00	21150	20230510	-62.36	5390	20230103	47.68	21150	-62.36	20230510	5390	47.68	20230103	21150	-62.36	20230510	5390	47.68	20230103	4.66	N	318000	200	17 억		384119	N	N	0	N	00	N
100	20231114	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	220	2	2.85	550280390	69217	66.41	7750	8060	7750	10020	5400	7710	7950.08	4.39	0	18866	8183	7946	7793	7556	7403	7870	7480	17	2310	200	4930	10	1	8740223	693	20.08	1.85	12	0.79	395.00	4285.00	21150	20230510	-62.51	5390	20230103	47.12	21150	-62.51	20230510	5390	47.12	20230103	21150	-62.51	20230510	5390	47.12	20230103	4.66	N	318000	200	17 억		384119	N	N	0	N	00	N
101	20231114	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	250	2	3.24	527012850	66284	63.60	7750	8060	7750	10020	5400	7710	7950.83	4.39	0	19447	8183	7946	7793	7556	7403	7870	7480	17	2310	200	4930	10	1	8740223	696	20.15	1.86	12	0.76	395.00	4285.00	21150	20230510	-62.36	5390	20230103	47.68	21150	-62.36	20230510	5390	47.68	20230103	21150	-62.36	20230510	5390	47.68	20230103	4.66	N	318000	200	17 억		384119	N	N	0	N	00	N
102	20231114	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	200	2	2.59	476945500	59976	57.54	7750	8060	7750	10020	5400	7710	7952.27	4.39	0	17505	8183	7946	7793	7556	7403	7870	7480	17	2310	200	4930	10	1	8740223	691	20.03	1.85	12	0.69	395.00	4285.00	21150	20230510	-62.60	5390	20230103	46.75	21150	-62.60	20230510	5390	46.75	20230103	21150	-62.60	20230510	5390	46.75	20230103	4.66	N	318000	200	17 억		384119	N	N	0	N	00	N
103	20231114	111128	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	220	2	2.85	410424060	51581	49.49	7750	8060	7750	10020	5400	7710	7956.88	4.39	0	21848	8183	7946	7793	7556	7403	7870	7480	17	2310	200	4930	10	1	8740223	693	20.08	1.85	12	0.59	395.00	4285.00	21150	20230510	-62.51	5390	20230103	47.12	21150	-62.51	20230510	5390	47.12	20230103	21150	-62.51	20230510	5390	47.12	20230103	4.66	N	318000	200	17 억		384119	N	N	0	N	00	N
104	20231114	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	290	2	3.76	304689420	38379	36.82	7750	8060	7750	10020	5400	7710	7938.96	4.39	0	16829	8183	7946	7793	7556	7403	7870	7480	17	2310	200	4930	10	1	8740223	699	20.25	1.87	12	0.44	395.00	4285.00	21150	20230510	-62.17	5390	20230103	48.42	21150	-62.17	20230510	5390	48.42	20230103	21150	-62.17	20230510	5390	48.42	20230103	4.66	N	318000	200	17 억		384119	N	N	0	N	00	N
105	20231114	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	150	2	1.95	76822860	9805	9.41	7750	7920	7750	10020	5400	7710	7835.07	4.39	0	4266	8183	7946	7793	7556	7403	7870	7480	17	2310	200	4930	10	1	8740223	687	19.90	1.83	12	0.11	395.00	4285.00	21150	20230510	-62.84	5390	20230103	45.83	21150	-62.84	20230510	5390	45.83	20230103	21150	-62.84	20230510	5390	45.83	20230103	4.66	N	318000	200	17 억		384119	N	N	0	N	00	N
106	20231113	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-60	5	-0.77	804149290	104040	123.94	8000	8030	7640	10100	5440	7770	7729.24	4.73	0	-28926	8070	7920	7840	7690	7610	7880	7650	17	2330	200	4970	10	1	8740223	674	19.52	1.80	12	1.19	395.00	4285.00	21150	20230510	-63.55	5390	20230103	43.04	21150	-63.55	20230510	5390	43.04	20230103	21150	-63.55	20230510	5390	43.04	20230103	4.73	N	318000	200	17 억		413045	N	N	0	N	00	N
107	20231113	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-60	5	-0.77	752681350	97363	115.99	8000	8030	7640	10100	5440	7770	7730.67	4.73	0	-29971	8070	7920	7840	7690	7610	7880	7650	17	2330	200	4970	10	1	8740223	674	19.52	1.80	12	1.11	395.00	4285.00	21150	20230510	-63.55	5390	20230103	43.04	21150	-63.55	20230510	5390	43.04	20230103	21150	-63.55	20230510	5390	43.04	20230103	4.73	N	318000	200	17 억		413045	N	N	0	N	00	N
108	20231113	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-90	5	-1.16	673031030	87034	103.68	8000	8030	7640	10100	5440	7770	7732.97	4.73	0	-28724	8070	7920	7840	7690	7610	7880	7650	17	2330	200	4970	10	1	8740223	671	19.44	1.79	12	1.00	395.00	4285.00	21150	20230510	-63.69	5390	20230103	42.49	21150	-63.69	20230510	5390	42.49	20230103	21150	-63.69	20230510	5390	42.49	20230103	4.73	N	318000	200	17 억		413045	N	N	0	N	00	N
109	20231113	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-70	5	-0.90	609933390	78822	93.90	8000	8030	7640	10100	5440	7770	7738.11	4.73	0	-28197	8070	7920	7840	7690	7610	7880	7650	17	2330	200	4970	10	1	8740223	673	19.49	1.80	12	0.90	395.00	4285.00	21150	20230510	-63.59	5390	20230103	42.86	21150	-63.59	20230510	5390	42.86	20230103	21150	-63.59	20230510	5390	42.86	20230103	4.73	N	318000	200	17 억		413045	N	N	0	N	00	N
110	20231113	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-100	5	-1.29	528243310	68168	81.21	8000	8030	7650	10100	5440	7770	7749.14	4.73	0	-26503	8070	7920	7840	7690	7610	7880	7650	17	2330	200	4970	10	1	8740223	670	19.42	1.79	12	0.78	395.00	4285.00	21150	20230510	-63.74	5390	20230103	42.30	21150	-63.74	20230510	5390	42.30	20230103	21150	-63.74	20230510	5390	42.30	20230103	4.73	N	318000	200	17 억		413045	N	N	0	N	00	N
111	20231113	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-70	5	-0.90	427637750	55090	65.63	8000	8030	7660	10100	5440	7770	7762.53	4.73	0	-20197	8070	7920	7840	7690	7610	7880	7650	17	2330	200	4970	10	1	8740223	673	19.49	1.80	12	0.63	395.00	4285.00	21150	20230510	-63.59	5390	20230103	42.86	21150	-63.59	20230510	5390	42.86	20230103	21150	-63.59	20230510	5390	42.86	20230103	4.73	N	318000	200	17 억		413045	N	N	0	N	00	N
112	20231113	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	-50	5	-0.64	176416830	22558	26.87	8000	8030	7720	10100	5440	7770	7820.59	4.73	0	-5940	8070	7920	7840	7690	7610	7880	7650	17	2330	200	4970	10	1	8740223	675	19.54	1.80	12	0.26	395.00	4285.00	21150	20230510	-63.50	5390	20230103	43.23	21150	-63.50	20230510	5390	43.23	20230103	21150	-63.50	20230510	5390	43.23	20230103	4.73	N	318000	200	17 억		413045	N	N	0	N	00	N
113	20231113	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	30	2	0.39	53005540	6722	8.01	8000	8030	7800	10100	5440	7770	7885.38	4.73	0	-229	8070	7920	7840	7690	7610	7880	7650	17	2330	200	4970	10	1	8740223	682	19.75	1.82	12	0.08	395.00	4285.00	21150	20230510	-63.12	5390	20230103	44.71	21150	-63.12	20230510	5390	44.71	20230103	21150	-63.12	20230510	5390	44.71	20230103	4.73	N	318000	200	17 억		413045	N	N	0	N	00	N
114	20231110	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	-170	5	-2.14	653322480	83716	74.86	7900	7990	7760	10320	5560	7940	7804.06	4.97	0	-21173	8460	8200	8070	7810	7680	8135	7745	17	2380	200	5080	10	1	8740223	679	19.67	1.81	12	0.96	395.00	4285.00	21150	20230510	-63.26	5390	20230103	44.16	21150	-63.26	20230510	5390	44.16	20230103	21150	-63.26	20230510	5390	44.16	20230103	4.79	N	318000	200	17 억		434382	N	N	0	N	00	N
115	20231110	151111	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-140	5	-1.76	611389650	78328	70.04	7900	7990	7760	10320	5560	7940	7805.51	4.97	0	-19893	8460	8200	8070	7810	7680	8135	7745	17	2380	200	5080	10	1	8740223	682	19.75	1.82	12	0.90	395.00	4285.00	21150	20230510	-63.12	5390	20230103	44.71	21150	-63.12	20230510	5390	44.71	20230103	21150	-63.12	20230510	5390	44.71	20230103	4.79	N	318000	200	17 억		434382	N	N	0	N	00	N
116	20231110	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-140	5	-1.76	537322710	68814	61.53	7900	7990	7760	10320	5560	7940	7808.33	4.97	0	-17481	8460	8200	8070	7810	7680	8135	7745	17	2380	200	5080	10	1	8740223	682	19.75	1.82	12	0.79	395.00	4285.00	21150	20230510	-63.12	5390	20230103	44.71	21150	-63.12	20230510	5390	44.71	20230103	21150	-63.12	20230510	5390	44.71	20230103	4.79	N	318000	200	17 억		434382	N	N	0	N	00	N
117	20231110	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-130	5	-1.64	405666720	51939	46.44	7900	7990	7760	10320	5560	7940	7810.45	4.97	0	-15900	8460	8200	8070	7810	7680	8135	7745	17	2380	200	5080	10	1	8740223	683	19.77	1.82	12	0.59	395.00	4285.00	21150	20230510	-63.07	5390	20230103	44.90	21150	-63.07	20230510	5390	44.90	20230103	21150	-63.07	20230510	5390	44.90	20230103	4.79	N	318000	200	17 억		434382	N	N	0	N	00	N
118	20231110	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-120	5	-1.51	360051670	46109	41.23	7900	7990	7760	10320	5560	7940	7808.71	4.97	0	-13074	8460	8200	8070	7810	7680	8135	7745	17	2380	200	5080	10	1	8740223	683	19.80	1.82	12	0.53	395.00	4285.00	21150	20230510	-63.03	5390	20230103	45.08	21150	-63.03	20230510	5390	45.08	20230103	21150	-63.03	20230510	5390	45.08	20230103	4.79	N	318000	200	17 억		434382	N	N	0	N	00	N
119	20231110	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-120	5	-1.51	296253320	37954	33.94	7900	7990	7760	10320	5560	7940	7805.59	4.97	0	-8049	8460	8200	8070	7810	7680	8135	7745	17	2380	200	5080	10	1	8740223	683	19.80	1.82	12	0.43	395.00	4285.00	21150	20230510	-63.03	5390	20230103	45.08	21150	-63.03	20230510	5390	45.08	20230103	21150	-63.03	20230510	5390	45.08	20230103	4.79	N	318000	200	17 억		434382	N	N	0	N	00	N
120	20231110	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-120	5	-1.51	210660880	26988	24.13	7900	7990	7760	10320	5560	7940	7805.72	4.97	0	-4121	8460	8200	8070	7810	7680	8135	7745	17	2380	200	5080	10	1	8740223	683	19.80	1.82	12	0.31	395.00	4285.00	21150	20230510	-63.03	5390	20230103	45.08	21150	-63.03	20230510	5390	45.08	20230103	21150	-63.03	20230510	5390	45.08	20230103	4.79	N	318000	200	17 억		434382	N	N	0	N	00	N
121	20231110	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-140	5	-1.76	84188410	10775	9.63	7900	7990	7780	10320	5560	7940	7813.31	4.97	0	-1360	8460	8200	8070	7810	7680	8135	7745	17	2380	200	5080	10	1	8740223	682	19.75	1.82	12	0.12	395.00	4285.00	21150	20230510	-63.12	5390	20230103	44.71	21150	-63.12	20230510	5390	44.71	20230103	21150	-63.12	20230510	5390	44.71	20230103	4.79	N	318000	200	17 억		434382	N	N	0	N	00	N
122	20231109	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-240	5	-2.93	895823160	110967	46.87	8190	8330	7940	10630	5730	8180	8072.99	4.94	0	2343	9046	8612	8356	7922	7666	8485	7795	17	2450	200	5230	10	1	8740223	694	20.10	1.85	12	1.27	395.00	4285.00	21150	20230510	-62.46	5390	20230103	47.31	21150	-62.46	20230510	5390	47.31	20230103	21150	-62.46	20230510	5390	47.31	20230103	4.83	N	318000	200	17 억		432028	N	N	0	N	00	N
123	20231109	151032	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-180	5	-2.20	820580990	101539	42.89	8190	8330	7960	10630	5730	8180	8081.43	4.94	0	57	9046	8612	8356	7922	7666	8485	7795	17	2450	200	5230	10	1	8740223	699	20.25	1.87	12	1.16	395.00	4285.00	21150	20230510	-62.17	5390	20230103	48.42	21150	-62.17	20230510	5390	48.42	20230103	21150	-62.17	20230510	5390	48.42	20230103	4.83	N	318000	200	17 억		432028	N	N	0	N	00	N
124	20231109	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-140	5	-1.71	591548650	72982	30.83	8190	8330	7960	10630	5730	8180	8105.40	4.94	0	-11543	9046	8612	8356	7922	7666	8485	7795	17	2450	200	5230	10	1	8740223	703	20.35	1.88	12	0.84	395.00	4285.00	21150	20230510	-61.99	5390	20230103	49.17	21150	-61.99	20230510	5390	49.17	20230103	21150	-61.99	20230510	5390	49.17	20230103	4.83	N	318000	200	17 억		432028	N	N	0	N	00	N
125	20231109	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-100	5	-1.22	464449470	57109	24.12	8190	8330	8050	10630	5730	8180	8132.68	4.94	0	-11443	9046	8612	8356	7922	7666	8485	7795	17	2450	200	5230	10	1	8740223	706	20.46	1.89	12	0.65	395.00	4285.00	21150	20230510	-61.80	5390	20230103	49.91	21150	-61.80	20230510	5390	49.91	20230103	21150	-61.80	20230510	5390	49.91	20230103	4.83	N	318000	200	17 억		432028	N	N	0	N	00	N
126	20231109	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-80	5	-0.98	411881700	50596	21.37	8190	8330	8050	10630	5730	8180	8140.60	4.94	0	-9824	9046	8612	8356	7922	7666	8485	7795	17	2450	200	5230	10	1	8740223	708	20.51	1.89	12	0.58	395.00	4285.00	21150	20230510	-61.70	5390	20230103	50.28	21150	-61.70	20230510	5390	50.28	20230103	21150	-61.70	20230510	5390	50.28	20230103	4.83	N	318000	200	17 억		432028	N	N	0	N	00	N
127	20231109	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-10	5	-0.12	371534850	45634	19.28	8190	8330	8050	10630	5730	8180	8141.62	4.94	0	-6983	9046	8612	8356	7922	7666	8485	7795	17	2450	200	5230	10	1	8740223	714	20.68	1.91	12	0.52	395.00	4285.00	21150	20230510	-61.37	5390	20230103	51.58	21150	-61.37	20230510	5390	51.58	20230103	21150	-61.37	20230510	5390	51.58	20230103	4.83	N	318000	200	17 억		432028	N	N	0	N	00	N
128	20231109	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-100	5	-1.22	286109510	35134	14.84	8190	8330	8050	10630	5730	8180	8143.38	4.94	0	-4740	9046	8612	8356	7922	7666	8485	7795	17	2450	200	5230	10	1	8740223	706	20.46	1.89	12	0.40	395.00	4285.00	21150	20230510	-61.80	5390	20230103	49.91	21150	-61.80	20230510	5390	49.91	20230103	21150	-61.80	20230510	5390	49.91	20230103	4.83	N	318000	200	17 억		432028	N	N	0	N	00	N
129	20231109	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-70	5	-0.86	70423640	8616	3.64	8190	8330	8110	10630	5730	8180	8173.59	4.94	0	-4421	9046	8612	8356	7922	7666	8485	7795	17	2450	200	5230	10	1	8740223	709	20.53	1.89	12	0.10	395.00	4285.00	21150	20230510	-61.65	5390	20230103	50.46	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5390	50.46	20230103	4.83	N	318000	200	17 억		432028	N	N	0	N	00	N
130	20231108	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-340	5	-3.99	1989777710	235697	96.29	8580	8790	8100	11070	5970	8520	8442.16	5.25	0	-26951	9126	8822	8576	8272	8026	8700	8150	17	2550	200	5450	10	1	8740223	715	20.71	1.91	12	2.70	395.00	4285.00	21150	20230510	-61.32	5390	20230103	51.76	21150	-61.32	20230510	5390	51.76	20230103	21150	-61.32	20230510	5390	51.76	20230103	4.91	N	318000	200	17 억		458905	N	N	0	N	00	N
131	20231108	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-340	5	-3.99	1938496020	229433	93.73	8580	8790	8100	11070	5970	8520	8449.07	5.25	0	-27309	9126	8822	8576	8272	8026	8700	8150	17	2550	200	5450	10	1	8740223	715	20.71	1.91	12	2.63	395.00	4285.00	21150	20230510	-61.32	5390	20230103	51.76	21150	-61.32	20230510	5390	51.76	20230103	21150	-61.32	20230510	5390	51.76	20230103	4.91	N	318000	200	17 억		458905	N	N	0	N	00	N
132	20231108	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	-180	5	-2.11	1503853500	176311	72.03	8580	8790	8320	11070	5970	8520	8529.55	5.25	0	-42212	9126	8822	8576	8272	8026	8700	8150	17	2550	200	5450	10	1	8740223	729	21.11	1.95	12	2.02	395.00	4285.00	21150	20230510	-60.57	5390	20230103	54.73	21150	-60.57	20230510	5390	54.73	20230103	21150	-60.57	20230510	5390	54.73	20230103	4.91	N	318000	200	17 억		458905	N	N	0	N	00	N
133	20231108	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	-110	5	-1.29	1406304540	164621	67.25	8580	8790	8320	11070	5970	8520	8542.68	5.25	0	-38566	9126	8822	8576	8272	8026	8700	8150	17	2550	200	5450	10	1	8740223	735	21.29	1.96	12	1.88	395.00	4285.00	21150	20230510	-60.24	5390	20230103	56.03	21150	-60.24	20230510	5390	56.03	20230103	21150	-60.24	20230510	5390	56.03	20230103	4.91	N	318000	200	17 억		458905	N	N	0	N	00	N
134	20231108	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	-100	5	-1.17	1332520650	155836	63.66	8580	8790	8320	11070	5970	8520	8550.79	5.25	0	-32426	9126	8822	8576	8272	8026	8700	8150	17	2550	200	5450	10	1	8740223	736	21.32	1.96	12	1.78	395.00	4285.00	21150	20230510	-60.19	5390	20230103	56.22	21150	-60.19	20230510	5390	56.22	20230103	21150	-60.19	20230510	5390	56.22	20230103	4.91	N	318000	200	17 억		458905	N	N	0	N	00	N
135	20231108	111025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	-130	5	-1.53	777176600	90829	37.11	8580	8790	8320	11070	5970	8520	8556.48	5.25	0	-12195	9126	8822	8576	8272	8026	8700	8150	17	2550	200	5450	10	1	8740223	733	21.24	1.96	12	1.04	395.00	4285.00	21150	20230510	-60.33	5390	20230103	55.66	21150	-60.33	20230510	5390	55.66	20230103	21150	-60.33	20230510	5390	55.66	20230103	4.91	N	318000	200	17 억		458905	N	N	0	N	00	N
136	20231108	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	-20	5	-0.23	514953400	59623	24.36	8580	8790	8480	11070	5970	8520	8636.82	5.25	0	-4349	9126	8822	8576	8272	8026	8700	8150	17	2550	200	5450	10	1	8740223	743	21.52	1.98	12	0.68	395.00	4285.00	21150	20230510	-59.81	5390	20230103	57.70	21150	-59.81	20230510	5390	57.70	20230103	21150	-59.81	20230510	5390	57.70	20230103	4.91	N	318000	200	17 억		458905	N	N	0	N	00	N
137	20231108	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	8630	110	2	1.29	119939210	13863	5.66	8580	8740	8560	11070	5970	8520	8651.75	5.25	0	756	9126	8822	8576	8272	8026	8700	8150	17	2550	200	5450	10	1	8740223	754	21.85	2.01	12	0.16	395.00	4285.00	21150	20230510	-59.20	5390	20230103	60.11	21150	-59.20	20230510	5390	60.11	20230103	21150	-59.20	20230510	5390	60.11	20230103	4.91	N	318000	200	17 억		458905	N	N	0	N	00	N
138	20231107	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	-360	5	-4.05	2092230380	243557	52.00	8860	8880	8330	11540	6220	8880	8590.03	5.26	0	-3618	9300	9090	8740	8530	8180	9195	8635	17	2660	200	5680	10	1	8740223	745	21.57	1.99	12	2.79	395.00	4285.00	21150	20230510	-59.72	5390	20230103	58.07	21150	-59.72	20230510	5390	58.07	20230103	21150	-59.72	20230510	5390	58.07	20230103	5.03	N	318000	200	17 억		459696	N	N	0	N	00	N
139	20231107	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	-320	5	-3.60	1973396910	229590	49.02	8860	8880	8330	11540	6220	8880	8595.00	5.26	0	-10118	9300	9090	8740	8530	8180	9195	8635	17	2660	200	5680	10	1	8740223	748	21.67	2.00	12	2.63	395.00	4285.00	21150	20230510	-59.53	5390	20230103	58.81	21150	-59.53	20230510	5390	58.81	20230103	21150	-59.53	20230510	5390	58.81	20230103	5.03	N	318000	200	17 억		459696	N	N	0	N	00	N
140	20231107	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	-400	5	-4.50	1836150720	213406	45.56	8860	8880	8330	11540	6220	8880	8603.70	5.26	0	-6406	9300	9090	8740	8530	8180	9195	8635	17	2660	200	5680	10	1	8740223	741	21.47	1.98	12	2.44	395.00	4285.00	21150	20230510	-59.91	5390	20230103	57.33	21150	-59.91	20230510	5390	57.33	20230103	21150	-59.91	20230510	5390	57.33	20230103	5.03	N	318000	200	17 억		459696	N	N	0	N	00	N
141	20231107	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	8430	-450	5	-5.07	1710442920	198593	42.40	8860	8880	8330	11540	6220	8880	8612.47	5.26	0	823	9300	9090	8740	8530	8180	9195	8635	17	2660	200	5680	10	1	8740223	737	21.34	1.97	12	2.27	395.00	4285.00	21150	20230510	-60.14	5390	20230103	56.40	21150	-60.14	20230510	5390	56.40	20230103	21150	-60.14	20230510	5390	56.40	20230103	5.03	N	318000	200	17 억		459696	N	N	0	N	00	N
142	20231107	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	-500	5	-5.63	1505686270	174173	37.18	8860	8880	8380	11540	6220	8880	8644.44	5.26	0	-1193	9300	9090	8740	8530	8180	9195	8635	17	2660	200	5680	10	1	8740223	732	21.22	1.96	12	1.99	395.00	4285.00	21150	20230510	-60.38	5390	20230103	55.47	21150	-60.38	20230510	5390	55.47	20230103	21150	-60.38	20230510	5390	55.47	20230103	5.03	N	318000	200	17 억		459696	N	N	0	N	00	N
143	20231107	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	8490	-390	5	-4.39	1265152330	145678	31.10	8860	8880	8460	11540	6220	8880	8684.24	5.26	0	-4115	9300	9090	8740	8530	8180	9195	8635	17	2660	200	5680	10	1	8740223	742	21.49	1.98	12	1.67	395.00	4285.00	21150	20230510	-59.86	5390	20230103	57.51	21150	-59.86	20230510	5390	57.51	20230103	21150	-59.86	20230510	5390	57.51	20230103	5.03	N	318000	200	17 억		459696	N	N	0	N	00	N
144	20231107	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8610	-270	5	-3.04	976659050	112044	23.92	8860	8880	8590	11540	6220	8880	8716.38	5.26	0	-9568	9300	9090	8740	8530	8180	9195	8635	17	2660	200	5680	10	1	8740223	753	21.80	2.01	12	1.28	395.00	4285.00	21150	20230510	-59.29	5390	20230103	59.74	21150	-59.29	20230510	5390	59.74	20230103	21150	-59.29	20230510	5390	59.74	20230103	5.03	N	318000	200	17 억		459696	N	N	0	N	00	N
145	20231107	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	8720	-160	5	-1.80	367437290	42162	9.00	8860	8880	8590	11540	6220	8880	8713.91	5.26	0	-7279	9300	9090	8740	8530	8180	9195	8635	17	2660	200	5680	10	1	8740223	762	22.08	2.04	12	0.48	395.00	4285.00	21150	20230510	-58.77	5390	20230103	61.78	21150	-58.77	20230510	5390	61.78	20230103	21150	-58.77	20230510	5390	61.78	20230103	5.03	N	318000	200	17 억		459696	N	N	0	N	00	N
146	20231106	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	650	2	7.90	4065109600	465581	237.84	8390	8950	8390	10690	5770	8230	8731.24	4.62	0	58658	8530	8380	8190	8040	7850	8400	8060	17	2460	200	5260	10	1	8740223	776	22.48	2.07	12	5.33	395.00	4285.00	21150	20230510	-58.01	5390	20230103	64.75	21150	-58.01	20230510	5390	64.75	20230103	21150	-58.01	20230510	5390	64.75	20230103	5.01	N	318000	200	17 억		403644	N	N	0	N	00	N
147	20231106	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	590	2	7.17	3850230870	441332	225.45	8390	8950	8390	10690	5770	8230	8724.11	4.62	0	50363	8530	8380	8190	8040	7850	8400	8060	17	2460	200	5260	10	1	8740223	771	22.33	2.06	12	5.05	395.00	4285.00	21150	20230510	-58.30	5390	20230103	63.64	21150	-58.30	20230510	5390	63.64	20230103	21150	-58.30	20230510	5390	63.64	20230103	5.01	N	318000	200	17 억		403644	N	N	0	N	00	N
148	20231106	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	520	2	6.32	3606147020	413563	211.27	8390	8950	8390	10690	5770	8230	8719.70	4.62	0	46053	8530	8380	8190	8040	7850	8400	8060	17	2460	200	5260	10	1	8740223	765	22.15	2.04	12	4.73	395.00	4285.00	21150	20230510	-58.63	5390	20230103	62.34	21150	-58.63	20230510	5390	62.34	20230103	21150	-58.63	20230510	5390	62.34	20230103	5.01	N	318000	200	17 억		403644	N	N	0	N	00	N
149	20231106	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	8780	550	2	6.68	3454203630	396256	202.43	8390	8950	8390	10690	5770	8230	8717.10	4.62	0	37949	8530	8380	8190	8040	7850	8400	8060	17	2460	200	5260	10	1	8740223	767	22.23	2.05	12	4.53	395.00	4285.00	21150	20230510	-58.49	5390	20230103	62.89	21150	-58.49	20230510	5390	62.89	20230103	21150	-58.49	20230510	5390	62.89	20230103	5.01	N	318000	200	17 억		403644	N	N	0	N	00	N
150	20231106	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	530	2	6.44	3183553920	365374	186.65	8390	8950	8390	10690	5770	8230	8713.14	4.62	0	29237	8530	8380	8190	8040	7850	8400	8060	17	2460	200	5260	10	1	8740223	766	22.18	2.04	12	4.18	395.00	4285.00	21150	20230510	-58.58	5390	20230103	62.52	21150	-58.58	20230510	5390	62.52	20230103	21150	-58.58	20230510	5390	62.52	20230103	5.01	N	318000	200	17 억		403644	N	N	0	N	00	N
151	20231106	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	590	2	7.17	2738562820	315014	160.92	8390	8950	8390	10690	5770	8230	8693.46	4.62	0	21684	8530	8380	8190	8040	7850	8400	8060	17	2460	200	5260	10	1	8740223	771	22.33	2.06	12	3.60	395.00	4285.00	21150	20230510	-58.30	5390	20230103	63.64	21150	-58.30	20230510	5390	63.64	20230103	21150	-58.30	20230510	5390	63.64	20230103	5.01	N	318000	200	17 억		403644	N	N	0	N	00	N
152	20231106	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	640	2	7.78	1757074190	203858	104.14	8390	8870	8390	10690	5770	8230	8619.11	4.62	0	18399	8530	8380	8190	8040	7850	8400	8060	17	2460	200	5260	10	1	8740223	775	22.46	2.07	12	2.33	395.00	4285.00	21150	20230510	-58.06	5390	20230103	64.56	21150	-58.06	20230510	5390	64.56	20230103	21150	-58.06	20230510	5390	64.56	20230103	5.01	N	318000	200	17 억		403644	N	N	0	N	00	N
153	20231106	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	450	2	5.47	540027920	62799	32.08	8390	8710	8390	10690	5770	8230	8599.31	4.62	0	-6531	8530	8380	8190	8040	7850	8400	8060	17	2460	200	5260	10	1	8740223	759	21.97	2.03	12	0.72	395.00	4285.00	21150	20230510	-58.96	5390	20230103	61.04	21150	-58.96	20230510	5390	61.04	20230103	21150	-58.96	20230510	5390	61.04	20230103	5.01	N	318000	200	17 억		403644	N	N	0	N	00	N
154	20231103	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	110	2	1.35	1577564940	192104	127.13	8230	8340	8000	10550	5690	8120	8212.02	4.25	0	32614	8360	8240	8110	7990	7860	8300	8050	17	2430	200	5190	10	1	8740223	719	20.84	1.92	12	2.20	395.00	4285.00	21150	20230510	-61.09	5390	20230103	52.69	21150	-61.09	20230510	5390	52.69	20230103	21150	-61.09	20230510	5390	52.69	20230103	5.31	N	318000	200	17 억		371319	N	N	0	N	00	N
155	20231103	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	130	2	1.60	1491287340	181632	120.20	8230	8340	8000	10550	5690	8120	8210.49	4.25	0	28069	8360	8240	8110	7990	7860	8300	8050	17	2430	200	5190	10	1	8740223	721	20.89	1.93	12	2.08	395.00	4285.00	21150	20230510	-60.99	5390	20230103	53.06	21150	-60.99	20230510	5390	53.06	20230103	21150	-60.99	20230510	5390	53.06	20230103	5.31	N	318000	200	17 억		371319	N	N	0	N	00	N
156	20231103	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	180	2	2.22	1390103760	169383	112.09	8230	8340	8000	10550	5690	8120	8206.87	4.25	0	22790	8360	8240	8110	7990	7860	8300	8050	17	2430	200	5190	10	1	8740223	725	21.01	1.94	12	1.94	395.00	4285.00	21150	20230510	-60.76	5390	20230103	53.99	21150	-60.76	20230510	5390	53.99	20230103	21150	-60.76	20230510	5390	53.99	20230103	5.31	N	318000	200	17 억		371319	N	N	0	N	00	N
157	20231103	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	150	2	1.85	1233787840	150495	99.59	8230	8340	8000	10550	5690	8120	8198.20	4.25	0	17334	8360	8240	8110	7990	7860	8300	8050	17	2430	200	5190	10	1	8740223	723	20.94	1.93	12	1.72	395.00	4285.00	21150	20230510	-60.90	5390	20230103	53.43	21150	-60.90	20230510	5390	53.43	20230103	21150	-60.90	20230510	5390	53.43	20230103	5.31	N	318000	200	17 억		371319	N	N	0	N	00	N
158	20231103	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	140	2	1.72	923039220	113038	74.81	8230	8320	8000	10550	5690	8120	8165.74	4.25	0	17052	8360	8240	8110	7990	7860	8300	8050	17	2430	200	5190	10	1	8740223	722	20.91	1.93	12	1.29	395.00	4285.00	21150	20230510	-60.95	5390	20230103	53.25	21150	-60.95	20230510	5390	53.25	20230103	21150	-60.95	20230510	5390	53.25	20230103	5.31	N	318000	200	17 억		371319	N	N	0	N	00	N
159	20231103	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	100	2	1.23	730478110	89693	59.36	8230	8320	8000	10550	5690	8120	8144.20	4.25	0	8360	8360	8240	8110	7990	7860	8300	8050	17	2430	200	5190	10	1	8740223	718	20.81	1.92	12	1.03	395.00	4285.00	21150	20230510	-61.13	5390	20230103	52.50	21150	-61.13	20230510	5390	52.50	20230103	21150	-61.13	20230510	5390	52.50	20230103	5.31	N	318000	200	17 억		371319	N	N	0	N	00	N
160	20231103	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	0	3	0.00	511569670	62980	41.68	8230	8320	8000	10550	5690	8120	8122.73	4.25	0	-1055	8360	8240	8110	7990	7860	8300	8050	17	2430	200	5190	10	1	8740223	710	20.56	1.89	12	0.72	395.00	4285.00	21150	20230510	-61.61	5390	20230103	50.65	21150	-61.61	20230510	5390	50.65	20230103	21150	-61.61	20230510	5390	50.65	20230103	5.31	N	318000	200	17 억		371319	N	N	0	N	00	N
161	20231103	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-10	5	-0.12	191693160	23516	15.56	8230	8320	8040	10550	5690	8120	8151.61	4.25	0	659	8360	8240	8110	7990	7860	8300	8050	17	2430	200	5190	10	1	8740223	709	20.53	1.89	12	0.27	395.00	4285.00	21150	20230510	-61.65	5390	20230103	50.46	21150	-61.65	20230510	5390	50.46	20230103	21150	-61.65	20230510	5390	50.46	20230103	5.31	N	318000	200	17 억		371319	N	N	0	N	00	N
162	20231102	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	230	2	2.92	1210075500	148844	40.56	8080	8230	7980	10250	5530	7890	8130.13	3.83	0	36310	8503	8196	7953	7646	7403	8350	7800	17	2360	200	5040	10	1	8740223	710	20.56	1.89	12	1.70	395.00	4285.00	21150	20230510	-61.61	5310	20221031	52.92	21150	-61.61	20230510	5390	50.65	20230103	21150	-61.61	20230510	5390	50.65	20230103	5.16	N	318000	200	17 억		335004	N	N	0	N	00	N
163	20231102	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	230	2	2.92	1124847430	138355	37.70	8080	8230	7980	10250	5530	7890	8130.48	3.83	0	31635	8503	8196	7953	7646	7403	8350	7800	17	2360	200	5040	10	1	8740223	710	20.56	1.89	12	1.58	395.00	4285.00	21150	20230510	-61.61	5310	20221031	52.92	21150	-61.61	20230510	5390	50.65	20230103	21150	-61.61	20230510	5390	50.65	20230103	5.16	N	318000	200	17 억		335004	N	N	0	N	00	N
164	20231102	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	180	2	2.28	980947950	120583	32.86	8080	8230	7980	10250	5530	7890	8135.43	3.83	0	26836	8503	8196	7953	7646	7403	8350	7800	17	2360	200	5040	10	1	8740223	705	20.43	1.88	12	1.38	395.00	4285.00	21150	20230510	-61.84	5310	20221031	51.98	21150	-61.84	20230510	5390	49.72	20230103	21150	-61.84	20230510	5390	49.72	20230103	5.16	N	318000	200	17 억		335004	N	N	0	N	00	N
165	20231102	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	180	2	2.28	874816050	107484	29.29	8080	8230	7980	10250	5530	7890	8139.47	3.83	0	25009	8503	8196	7953	7646	7403	8350	7800	17	2360	200	5040	10	1	8740223	705	20.43	1.88	12	1.23	395.00	4285.00	21150	20230510	-61.84	5310	20221031	51.98	21150	-61.84	20230510	5390	49.72	20230103	21150	-61.84	20230510	5390	49.72	20230103	5.16	N	318000	200	17 억		335004	N	N	0	N	00	N
166	20231102	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	190	2	2.41	773864460	95011	25.89	8080	8230	7980	10250	5530	7890	8145.50	3.83	0	23460	8503	8196	7953	7646	7403	8350	7800	17	2360	200	5040	10	1	8740223	706	20.46	1.89	12	1.09	395.00	4285.00	21150	20230510	-61.80	5310	20221031	52.17	21150	-61.80	20230510	5390	49.91	20230103	21150	-61.80	20230510	5390	49.91	20230103	5.16	N	318000	200	17 억		335004	N	N	0	N	00	N
167	20231102	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	280	2	3.55	672910230	82564	22.50	8080	8230	7980	10250	5530	7890	8150.76	3.83	0	21651	8503	8196	7953	7646	7403	8350	7800	17	2360	200	5040	10	1	8740223	714	20.68	1.91	12	0.94	395.00	4285.00	21150	20230510	-61.37	5310	20221031	53.86	21150	-61.37	20230510	5390	51.58	20230103	21150	-61.37	20230510	5390	51.58	20230103	5.16	N	318000	200	17 억		335004	N	N	0	N	00	N
168	20231102	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	310	2	3.93	519775550	63884	17.41	8080	8210	7980	10250	5530	7890	8136.97	3.83	0	18661	8503	8196	7953	7646	7403	8350	7800	17	2360	200	5040	10	1	8740223	717	20.76	1.91	12	0.73	395.00	4285.00	21150	20230510	-61.23	5310	20221031	54.43	21150	-61.23	20230510	5390	52.13	20230103	21150	-61.23	20230510	5390	52.13	20230103	5.16	N	318000	200	17 억		335004	N	N	0	N	00	N
169	20231102	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	250	2	3.17	138927030	17180	4.68	8080	8190	7980	10250	5530	7890	8088.73	3.83	0	0	8503	8196	7953	7646	7403	8350	7800	17	2360	200	5040	10	1	8740223	711	20.61	1.90	12	0.20	395.00	4285.00	21150	20230510	-61.51	5310	20221031	53.30	21150	-61.51	20230510	5390	51.02	20230103	21150	-61.51	20230510	5390	51.02	20230103	5.16	N	318000	200	17 억		335004	N	N	0	N	00	N
170	20231101	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	230	2	3.00	2918880230	361876	126.80	7710	8260	7710	9950	5370	7660	8066.17	2.58	0	110504	8353	8006	7833	7486	7313	7920	7400	17	2290	200	4900	10	1	8740223	690	19.97	1.84	12	4.14	395.00	4285.00	21150	20230510	-62.70	5310	20221028	48.59	21150	-62.70	20230510	5390	46.38	20230103	21150	-62.70	20230510	5390	46.38	20230103	5.52	N	318000	200	17 억		225705	N	N	0	N	00	N
171	20231101	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	240	2	3.13	2837668360	351621	123.21	7710	8260	7710	9950	5370	7660	8070.27	2.58	0	113286	8353	8006	7833	7486	7313	7920	7400	17	2290	200	4900	10	1	8740223	690	20.00	1.84	12	4.02	395.00	4285.00	21150	20230510	-62.65	5310	20221028	48.78	21150	-62.65	20230510	5390	46.57	20230103	21150	-62.65	20230510	5390	46.57	20230103	5.52	N	318000	200	17 억		225705	N	N	0	N	00	N
172	20231101	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	280	2	3.66	2600339680	321543	112.67	7710	8260	7710	9950	5370	7660	8087.09	2.58	0	107714	8353	8006	7833	7486	7313	7920	7400	17	2290	200	4900	10	1	8740223	694	20.10	1.85	12	3.68	395.00	4285.00	21150	20230510	-62.46	5310	20221028	49.53	21150	-62.46	20230510	5390	47.31	20230103	21150	-62.46	20230510	5390	47.31	20230103	5.52	N	318000	200	17 억		225705	N	N	0	N	00	N
173	20231101	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	340	2	4.44	2523630810	311950	109.31	7710	8260	7710	9950	5370	7660	8089.89	2.58	0	105474	8353	8006	7833	7486	7313	7920	7400	17	2290	200	4900	10	1	8740223	699	20.25	1.87	12	3.57	395.00	4285.00	21150	20230510	-62.17	5310	20221028	50.66	21150	-62.17	20230510	5390	48.42	20230103	21150	-62.17	20230510	5390	48.42	20230103	5.52	N	318000	200	17 억		225705	N	N	0	N	00	N
174	20231101	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	410	2	5.35	2385657750	294856	103.32	7710	8260	7710	9950	5370	7660	8090.96	2.58	0	106698	8353	8006	7833	7486	7313	7920	7400	17	2290	200	4900	10	1	8740223	705	20.43	1.88	12	3.37	395.00	4285.00	21150	20230510	-61.84	5310	20221028	51.98	21150	-61.84	20230510	5390	49.72	20230103	21150	-61.84	20230510	5390	49.72	20230103	5.52	N	318000	200	17 억		225705	N	N	0	N	00	N
175	20231101	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	460	2	6.01	2210447130	273073	95.69	7710	8260	7710	9950	5370	7660	8094.74	2.58	0	105477	8353	8006	7833	7486	7313	7920	7400	17	2290	200	4900	10	1	8740223	710	20.56	1.89	12	3.12	395.00	4285.00	21150	20230510	-61.61	5310	20221028	52.92	21150	-61.61	20230510	5390	50.65	20230103	21150	-61.61	20230510	5390	50.65	20230103	5.52	N	318000	200	17 억		225705	N	N	0	N	00	N
176	20231101	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	550	2	7.18	1673887490	207120	72.58	7710	8260	7710	9950	5370	7660	8081.77	2.58	0	84360	8353	8006	7833	7486	7313	7920	7400	17	2290	200	4900	10	1	8740223	718	20.78	1.92	12	2.37	395.00	4285.00	21150	20230510	-61.18	5310	20221028	54.61	21150	-61.18	20230510	5390	52.32	20230103	21150	-61.18	20230510	5390	52.32	20230103	5.52	N	318000	200	17 억		225705	N	N	0	N	00	N
177	20231101	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	200	2	2.61	191105040	24466	8.57	7710	7900	7710	9950	5370	7660	7811.18	2.58	0	10598	8353	8006	7833	7486	7313	7920	7400	17	2290	200	4900	10	1	8740223	687	19.90	1.83	12	0.28	395.00	4285.00	21150	20230510	-62.84	5310	20221028	48.02	21150	-62.84	20230510	5390	45.83	20230103	21150	-62.84	20230510	5390	45.83	20230103	5.52	N	318000	200	17 억		225705	N	N	0	N	00	N