KissMeData/041930/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	160511	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8260	110	2	1.35	328457430	39916	62.66	8110	8310	8110	10590	5710	8150	8228.71	1.38	0	1490	8376	8262	8206	8092	8036	8235	8065	80	2440	500	5700	10	1	15800000	1305	8.49	0.87	12	0.25	973.00	9486.00	12250	20221202	-32.57	7070	20231024	16.83	11200	-26.25	20230414	7070	16.83	20231024	12250	-32.57	20221202	7070	16.83	20231024	3.55	N	041930	500	80 억		218624	N	N	0	N	00	N
3	20231130	150513	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8270	120	2	1.47	310901700	37790	59.33	8110	8310	8110	10590	5710	8150	8227.09	1.38	0	1266	8376	8262	8206	8092	8036	8235	8065	80	2440	500	5700	10	1	15800000	1307	8.50	0.87	12	0.24	973.00	9486.00	12250	20221202	-32.49	7070	20231024	16.97	11200	-26.16	20230414	7070	16.97	20231024	12250	-32.49	20221202	7070	16.97	20231024	3.55	N	041930	500	80 억		218624	N	N	0	N	00	N
4	20231130	140509	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8270	120	2	1.47	258609760	31480	49.42	8110	8280	8110	10590	5710	8150	8215.05	1.38	0	369	8376	8262	8206	8092	8036	8235	8065	80	2440	500	5700	10	1	15800000	1307	8.50	0.87	12	0.20	973.00	9486.00	12250	20221202	-32.49	7070	20231024	16.97	11200	-26.16	20230414	7070	16.97	20231024	12250	-32.49	20221202	7070	16.97	20231024	3.55	N	041930	500	80 억		218624	N	N	0	N	00	N
5	20231130	130508	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	90	2	1.10	216048730	26309	41.30	8110	8280	8110	10590	5710	8150	8211.97	1.38	0	1210	8376	8262	8206	8092	8036	8235	8065	80	2440	500	5700	10	1	15800000	1302	8.47	0.87	12	0.17	973.00	9486.00	12250	20221202	-32.73	7070	20231024	16.55	11200	-26.43	20230414	7070	16.55	20231024	12250	-32.73	20221202	7070	16.55	20231024	3.55	N	041930	500	80 억		218624	N	N	0	N	00	N
6	20231130	120517	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8270	120	2	1.47	150453500	18333	28.78	8110	8280	8110	10590	5710	8150	8206.70	1.38	0	1470	8376	8262	8206	8092	8036	8235	8065	80	2440	500	5700	10	1	15800000	1307	8.50	0.87	12	0.12	973.00	9486.00	12250	20221202	-32.49	7070	20231024	16.97	11200	-26.16	20230414	7070	16.97	20231024	12250	-32.49	20221202	7070	16.97	20231024	3.55	N	041930	500	80 억		218624	N	N	0	N	00	N
7	20231130	110513	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	80	2	0.98	100487630	12277	19.27	8110	8240	8110	10590	5710	8150	8185.03	1.38	0	1108	8376	8262	8206	8092	8036	8235	8065	80	2440	500	5700	10	1	15800000	1300	8.46	0.87	12	0.08	973.00	9486.00	12250	20221202	-32.82	7070	20231024	16.41	11200	-26.52	20230414	7070	16.41	20231024	12250	-32.82	20221202	7070	16.41	20231024	3.55	N	041930	500	80 억		218624	N	N	0	N	00	N
8	20231130	100508	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	40	2	0.49	81120980	9921	15.58	8110	8240	8110	10590	5710	8150	8176.69	1.38	0	1129	8376	8262	8206	8092	8036	8235	8065	80	2440	500	5700	10	1	15800000	1294	8.42	0.86	12	0.06	973.00	9486.00	12250	20221202	-33.14	7070	20231024	15.84	11200	-26.88	20230414	7070	15.84	20231024	12250	-33.14	20221202	7070	15.84	20231024	3.55	N	041930	500	80 억		218624	N	N	0	N	00	N
9	20231130	090509	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	50	2	0.61	11467380	1408	2.21	8110	8210	8110	10590	5710	8150	8144.45	1.38	0	177	8376	8262	8206	8092	8036	8235	8065	80	2440	500	5700	10	1	15800000	1296	8.43	0.86	12	0.01	973.00	9486.00	12250	20221202	-33.06	7070	20231024	15.98	11200	-26.79	20230414	7070	15.98	20231024	12250	-33.06	20221202	7070	15.98	20231024	3.55	N	041930	500	80 억		218624	N	N	0	N	00	N
10	20231129	160507	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	-160	5	-1.93	522329880	63695	84.81	8310	8320	8150	10800	5820	8310	8200.55	1.43	0	-6550	8463	8386	8253	8176	8043	8425	8215	80	2490	500	5810	10	1	15800000	1288	8.38	0.86	12	0.40	973.00	9486.00	12250	20221202	-33.47	7070	20231024	15.28	11200	-27.23	20230414	7070	15.28	20231024	12250	-33.47	20221202	7070	15.28	20231024	3.56	N	041930	500	80 억		225302	N	N	0	N	00	N
11	20231129	150510	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	-90	5	-1.08	481609790	58708	78.17	8310	8320	8160	10800	5820	8310	8203.48	1.43	0	-6359	8463	8386	8253	8176	8043	8425	8215	80	2490	500	5810	10	1	15800000	1299	8.45	0.87	12	0.37	973.00	9486.00	12250	20221202	-32.90	7070	20231024	16.27	11200	-26.61	20230414	7070	16.27	20231024	12250	-32.90	20221202	7070	16.27	20231024	3.56	N	041930	500	80 억		225302	N	N	0	N	00	N
12	20231129	140509	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	-130	5	-1.56	402830660	49085	65.36	8310	8320	8160	10800	5820	8310	8206.80	1.43	0	-4082	8463	8386	8253	8176	8043	8425	8215	80	2490	500	5810	10	1	15800000	1292	8.41	0.86	12	0.31	973.00	9486.00	12250	20221202	-33.22	7070	20231024	15.70	11200	-26.96	20230414	7070	15.70	20231024	12250	-33.22	20221202	7070	15.70	20231024	3.56	N	041930	500	80 억		225302	N	N	0	N	00	N
13	20231129	130511	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	-90	5	-1.08	354055930	43130	57.43	8310	8320	8160	10800	5820	8310	8209.04	1.43	0	-2050	8463	8386	8253	8176	8043	8425	8215	80	2490	500	5810	10	1	15800000	1299	8.45	0.87	12	0.27	973.00	9486.00	12250	20221202	-32.90	7070	20231024	16.27	11200	-26.61	20230414	7070	16.27	20231024	12250	-32.90	20221202	7070	16.27	20231024	3.56	N	041930	500	80 억		225302	N	N	0	N	00	N
14	20231129	120510	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	-90	5	-1.08	343018250	41785	55.64	8310	8320	8160	10800	5820	8310	8209.12	1.43	0	-1910	8463	8386	8253	8176	8043	8425	8215	80	2490	500	5810	10	1	15800000	1299	8.45	0.87	12	0.26	973.00	9486.00	12250	20221202	-32.90	7070	20231024	16.27	11200	-26.61	20230414	7070	16.27	20231024	12250	-32.90	20221202	7070	16.27	20231024	3.56	N	041930	500	80 억		225302	N	N	0	N	00	N
15	20231129	110510	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	-90	5	-1.08	318661960	38821	51.69	8310	8320	8160	10800	5820	8310	8208.49	1.43	0	-1840	8463	8386	8253	8176	8043	8425	8215	80	2490	500	5810	10	1	15800000	1299	8.45	0.87	12	0.25	973.00	9486.00	12250	20221202	-32.90	7070	20231024	16.27	11200	-26.61	20230414	7070	16.27	20231024	12250	-32.90	20221202	7070	16.27	20231024	3.56	N	041930	500	80 억		225302	N	N	0	N	00	N
16	20231129	100509	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	-70	5	-0.84	219303690	26693	35.54	8310	8320	8160	10800	5820	8310	8215.78	1.43	0	-2392	8463	8386	8253	8176	8043	8425	8215	80	2490	500	5810	10	1	15800000	1302	8.47	0.87	12	0.17	973.00	9486.00	12250	20221202	-32.73	7070	20231024	16.55	11200	-26.43	20230414	7070	16.55	20231024	12250	-32.73	20221202	7070	16.55	20231024	3.56	N	041930	500	80 억		225302	N	N	0	N	00	N
17	20231129	090507	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8320	10	2	0.12	19763800	2380	3.17	8310	8320	8280	10800	5820	8310	8304.12	1.43	0	-1805	8463	8386	8253	8176	8043	8425	8215	80	2490	500	5810	10	1	15800000	1315	8.55	0.88	12	0.02	973.00	9486.00	12250	20221202	-32.08	7070	20231024	17.68	11200	-25.71	20230414	7070	17.68	20231024	12250	-32.08	20221202	7070	17.68	20231024	3.56	N	041930	500	80 억		225302	N	N	0	N	00	N
18	20231128	160508	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8310	140	2	1.71	618383120	74972	27.14	8180	8330	8120	10620	5720	8170	8248.19	1.41	0	1850	8610	8390	8280	8060	7950	8335	8005	80	2450	500	5710	10	1	15800000	1313	8.54	0.88	12	0.47	973.00	9486.00	12250	20221202	-32.16	7070	20231024	17.54	11200	-25.80	20230414	7070	17.54	20231024	12250	-32.16	20221202	7070	17.54	20231024	3.58	N	041930	500	80 억		223452	N	N	0	N	00	N
19	20231128	150436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8300	130	2	1.59	587490760	71249	25.79	8180	8330	8120	10620	5720	8170	8245.60	1.41	0	1850	8610	8390	8280	8060	7950	8335	8005	80	2450	500	5710	10	1	15800000	1311	8.53	0.87	12	0.45	973.00	9486.00	12250	20221202	-32.24	7070	20231024	17.40	11200	-25.89	20230414	7070	17.40	20231024	12250	-32.24	20221202	7070	17.40	20231024	3.58	N	041930	500	80 억		223452	N	N	0	N	00	N
20	20231128	140507	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8310	140	2	1.71	524277720	63621	23.03	8180	8330	8120	10620	5720	8170	8240.64	1.41	0	1593	8610	8390	8280	8060	7950	8335	8005	80	2450	500	5710	10	1	15800000	1313	8.54	0.88	12	0.40	973.00	9486.00	12250	20221202	-32.16	7070	20231024	17.54	11200	-25.80	20230414	7070	17.54	20231024	12250	-32.16	20221202	7070	17.54	20231024	3.58	N	041930	500	80 억		223452	N	N	0	N	00	N
21	20231128	130505	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8290	120	2	1.47	480415010	58343	21.12	8180	8330	8120	10620	5720	8170	8234.32	1.41	0	2073	8610	8390	8280	8060	7950	8335	8005	80	2450	500	5710	10	1	15800000	1310	8.52	0.87	12	0.37	973.00	9486.00	12250	20221202	-32.33	7070	20231024	17.26	11200	-25.98	20230414	7070	17.26	20231024	12250	-32.33	20221202	7070	17.26	20231024	3.58	N	041930	500	80 억		223452	N	N	0	N	00	N
22	20231128	120505	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8290	120	2	1.47	412441490	50128	18.15	8180	8330	8120	10620	5720	8170	8227.77	1.41	0	2197	8610	8390	8280	8060	7950	8335	8005	80	2450	500	5710	10	1	15800000	1310	8.52	0.87	12	0.32	973.00	9486.00	12250	20221202	-32.33	7070	20231024	17.26	11200	-25.98	20230414	7070	17.26	20231024	12250	-32.33	20221202	7070	17.26	20231024	3.58	N	041930	500	80 억		223452	N	N	0	N	00	N
23	20231128	110506	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8290	120	2	1.47	375169510	45626	16.52	8180	8330	8120	10620	5720	8170	8222.71	1.41	0	814	8610	8390	8280	8060	7950	8335	8005	80	2450	500	5710	10	1	15800000	1310	8.52	0.87	12	0.29	973.00	9486.00	12250	20221202	-32.33	7070	20231024	17.26	11200	-25.98	20230414	7070	17.26	20231024	12250	-32.33	20221202	7070	17.26	20231024	3.58	N	041930	500	80 억		223452	N	N	0	N	00	N
24	20231128	100506	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	-20	5	-0.24	231473120	28250	10.23	8180	8260	8120	10620	5720	8170	8193.74	1.41	0	-4557	8610	8390	8280	8060	7950	8335	8005	80	2450	500	5710	10	1	15800000	1288	8.38	0.86	12	0.18	973.00	9486.00	12250	20221202	-33.47	7070	20231024	15.28	11200	-27.23	20230414	7070	15.28	20231024	12250	-33.47	20221202	7070	15.28	20231024	3.58	N	041930	500	80 억		223452	N	N	0	N	00	N
25	20231128	090504	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	20	2	0.24	22357740	2735	0.99	8180	8210	8170	10620	5720	8170	8174.68	1.41	0	-5	8610	8390	8280	8060	7950	8335	8005	80	2450	500	5710	10	1	15800000	1294	8.42	0.86	12	0.02	973.00	9486.00	12250	20221202	-33.14	7070	20231024	15.84	11200	-26.88	20230414	7070	15.84	20231024	12250	-33.14	20221202	7070	15.84	20231024	3.58	N	041930	500	80 억		223452	N	N	0	N	00	N
26	20231127	160505	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	150	2	1.87	2294484150	275225	721.92	8370	8500	8170	10420	5620	8020	8336.90	1.65	0	-37672	8166	8092	8006	7932	7846	8130	7970	80	2400	500	5610	10	1	15800000	1291	8.40	0.86	12	1.74	973.00	9486.00	12250	20221202	-33.31	7070	20231024	15.56	11200	-27.05	20230414	7070	15.56	20231024	12250	-33.31	20221202	7070	15.56	20231024	3.62	N	041930	500	80 억		261124	N	N	19	N	00	N
27	20231127	150504	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	200	2	2.49	2236726940	268169	703.41	8370	8500	8180	10420	5620	8020	8340.78	1.65	0	-38452	8166	8092	8006	7932	7846	8130	7970	80	2400	500	5610	10	1	15800000	1299	8.45	0.87	12	1.70	973.00	9486.00	12250	20221202	-32.90	7070	20231024	16.27	11200	-26.61	20230414	7070	16.27	20231024	12250	-32.90	20221202	7070	16.27	20231024	3.62	N	041930	500	80 억		261124	N	N	19	N	00	N
28	20231127	140509	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8270	250	2	3.12	2101496510	251744	660.33	8370	8500	8230	10420	5620	8020	8347.80	1.65	0	-39467	8166	8092	8006	7932	7846	8130	7970	80	2400	500	5610	10	1	15800000	1307	8.50	0.87	12	1.59	973.00	9486.00	12250	20221202	-32.49	7070	20231024	16.97	11200	-26.16	20230414	7070	16.97	20231024	12250	-32.49	20221202	7070	16.97	20231024	3.62	N	041930	500	80 억		261124	N	N	19	N	00	N
29	20231127	130506	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8280	260	2	3.24	2001349270	239642	628.59	8370	8500	8230	10420	5620	8020	8351.46	1.65	0	-40346	8166	8092	8006	7932	7846	8130	7970	80	2400	500	5610	10	1	15800000	1308	8.51	0.87	12	1.52	973.00	9486.00	12250	20221202	-32.41	7070	20231024	17.11	11200	-26.07	20230414	7070	17.11	20231024	12250	-32.41	20221202	7070	17.11	20231024	3.62	N	041930	500	80 억		261124	N	N	19	N	00	N
30	20231127	120506	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8280	260	2	3.24	1922925200	230160	603.71	8370	8500	8230	10420	5620	8020	8354.78	1.65	0	-39395	8166	8092	8006	7932	7846	8130	7970	80	2400	500	5610	10	1	15800000	1308	8.51	0.87	12	1.46	973.00	9486.00	12250	20221202	-32.41	7070	20231024	17.11	11200	-26.07	20230414	7070	17.11	20231024	12250	-32.41	20221202	7070	17.11	20231024	3.62	N	041930	500	80 억		261124	N	N	19	N	00	N
31	20231127	110500	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8330	310	2	3.87	1821127450	217906	571.57	8370	8500	8230	10420	5620	8020	8357.45	1.65	0	-38366	8166	8092	8006	7932	7846	8130	7970	80	2400	500	5610	10	1	15800000	1316	8.56	0.88	12	1.38	973.00	9486.00	12250	20221202	-32.00	7070	20231024	17.82	11200	-25.62	20230414	7070	17.82	20231024	12250	-32.00	20221202	7070	17.82	20231024	3.62	N	041930	500	80 억		261124	N	N	19	N	00	N
32	20231127	100459	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8320	300	2	3.74	1667063510	199397	523.02	8370	8500	8230	10420	5620	8020	8360.58	1.65	0	-36618	8166	8092	8006	7932	7846	8130	7970	80	2400	500	5610	10	1	15800000	1315	8.55	0.88	12	1.26	973.00	9486.00	12250	20221202	-32.08	7070	20231024	17.68	11200	-25.71	20230414	7070	17.68	20231024	12250	-32.08	20221202	7070	17.68	20231024	3.62	N	041930	500	80 억		261124	N	N	19	N	00	N
33	20231127	090500	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8430	410	2	5.11	515636450	61700	161.84	8370	8430	8230	10420	5620	8020	8357.34	1.65	0	-12013	8166	8092	8006	7932	7846	8130	7970	80	2400	500	5610	10	1	15800000	1332	8.66	0.89	12	0.39	973.00	9486.00	12250	20221202	-31.18	7070	20231024	19.24	11200	-24.73	20230414	7070	19.24	20231024	12250	-31.18	20221202	7070	19.24	20231024	3.62	N	041930	500	80 억		261124	N	N	19	N	00	N
34	20231124	160455	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	70	2	0.88	286213400	35752	105.88	7950	8080	7920	10330	5570	7950	8005.46	1.64	0	1448	8043	7996	7943	7896	7843	8000	7900	80	2380	500	5560	10	1	15800000	1267	8.24	0.85	12	0.23	973.00	9486.00	12250	20221202	-34.53	7070	20231024	13.44	11200	-28.39	20230414	7070	13.44	20231024	12250	-34.53	20221202	7070	13.44	20231024	3.59	N	041930	500	80 억		259545	N	N	19	N	00	N
35	20231124	150501	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	100	2	1.26	230402920	28788	85.26	7950	8080	7920	10330	5570	7950	8003.44	1.64	0	1162	8043	7996	7943	7896	7843	8000	7900	80	2380	500	5560	10	1	15800000	1272	8.27	0.85	12	0.18	973.00	9486.00	12250	20221202	-34.29	7070	20231024	13.86	11200	-28.12	20230414	7070	13.86	20231024	12250	-34.29	20221202	7070	13.86	20231024	3.59	N	041930	500	80 억		259545	N	N	1	N	00	N
36	20231124	140503	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	60	2	0.75	199566660	24944	73.88	7950	8080	7920	10330	5570	7950	8000.59	1.64	0	1093	8043	7996	7943	7896	7843	8000	7900	80	2380	500	5560	10	1	15800000	1266	8.23	0.84	12	0.16	973.00	9486.00	12250	20221202	-34.61	7070	20231024	13.30	11200	-28.48	20230414	7070	13.30	20231024	12250	-34.61	20221202	7070	13.30	20231024	3.59	N	041930	500	80 억		259545	N	N	1	N	00	N
37	20231124	130500	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	60	2	0.75	114111660	14310	42.38	7950	8020	7920	10330	5570	7950	7974.26	1.64	0	786	8043	7996	7943	7896	7843	8000	7900	80	2380	500	5560	10	1	15800000	1266	8.23	0.84	12	0.09	973.00	9486.00	12250	20221202	-34.61	7070	20231024	13.30	11200	-28.48	20230414	7070	13.30	20231024	12250	-34.61	20221202	7070	13.30	20231024	3.59	N	041930	500	80 억		259545	N	N	1	N	00	N
38	20231124	120503	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7980	30	2	0.38	100464250	12601	37.32	7950	8020	7920	10330	5570	7950	7972.72	1.64	0	516	8043	7996	7943	7896	7843	8000	7900	80	2380	500	5560	10	1	15800000	1261	8.20	0.84	12	0.08	973.00	9486.00	12250	20221202	-34.86	7070	20231024	12.87	11200	-28.75	20230414	7070	12.87	20231024	12250	-34.86	20221202	7070	12.87	20231024	3.59	N	041930	500	80 억		259545	N	N	1	N	00	N
39	20231124	110501	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	20	2	0.25	89045830	11168	33.08	7950	8020	7920	10330	5570	7950	7973.30	1.64	0	-30	8043	7996	7943	7896	7843	8000	7900	80	2380	500	5560	10	1	15800000	1259	8.19	0.84	12	0.07	973.00	9486.00	12250	20221202	-34.94	7070	20231024	12.73	11200	-28.84	20230414	7070	12.73	20231024	12250	-34.94	20221202	7070	12.73	20231024	3.59	N	041930	500	80 억		259545	N	N	1	N	00	N
40	20231124	100459	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	60	2	0.75	51161010	6414	19.00	7950	8020	7920	10330	5570	7950	7976.46	1.64	0	119	8043	7996	7943	7896	7843	8000	7900	80	2380	500	5560	10	1	15800000	1266	8.23	0.84	12	0.04	973.00	9486.00	12250	20221202	-34.61	7070	20231024	13.30	11200	-28.48	20230414	7070	13.30	20231024	12250	-34.61	20221202	7070	13.30	20231024	3.59	N	041930	500	80 억		259545	N	N	1	N	00	N
41	20231124	090500	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	0	3	0.00	7201360	906	2.68	7950	7950	7930	10330	5570	7950	7948.52	1.64	0	-299	8043	7996	7943	7896	7843	8000	7900	80	2380	500	5560	10	1	15800000	1256	8.17	0.84	12	0.01	973.00	9486.00	12250	20221202	-35.10	7070	20231024	12.45	11200	-29.02	20230414	7070	12.45	20231024	12250	-35.10	20221202	7070	12.45	20231024	3.59	N	041930	500	80 억		259545	N	N	1	N	00	N
42	20231123	160454	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	10	2	0.13	253565400	32006	33.76	7950	7990	7890	10320	5560	7940	7922.43	1.66	0	-2592	8133	8036	7973	7876	7813	8005	7845	80	2380	500	5550	10	1	15800000	1256	8.17	0.84	12	0.20	973.00	9486.00	12250	20221202	-35.10	7070	20231024	12.45	11200	-29.02	20230414	7070	12.45	20231024	12250	-35.10	20221202	7070	12.45	20231024	3.57	N	041930	500	80 억		262132	N	N	1	N	00	N
43	20231123	150512	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7890	-50	5	-0.63	241572320	30494	32.17	7950	7990	7890	10320	5560	7940	7921.96	1.66	0	-2242	8133	8036	7973	7876	7813	8005	7845	80	2380	500	5550	10	1	15800000	1247	8.11	0.83	12	0.19	973.00	9486.00	12250	20221202	-35.59	7070	20231024	11.60	11200	-29.55	20230414	7070	11.60	20231024	12250	-35.59	20221202	7070	11.60	20231024	3.57	N	041930	500	80 억		262132	N	N	4	N	00	N
44	20231123	140504	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-40	5	-0.50	195502040	24667	26.02	7950	7990	7890	10320	5560	7940	7925.65	1.66	0	-1343	8133	8036	7973	7876	7813	8005	7845	80	2380	500	5550	10	1	15800000	1248	8.12	0.83	12	0.16	973.00	9486.00	12250	20221202	-35.51	7070	20231024	11.74	11200	-29.46	20230414	7070	11.74	20231024	12250	-35.51	20221202	7070	11.74	20231024	3.57	N	041930	500	80 억		262132	N	N	4	N	00	N
45	20231123	130506	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-20	5	-0.25	176763520	22298	23.52	7950	7990	7890	10320	5560	7940	7927.33	1.66	0	-955	8133	8036	7973	7876	7813	8005	7845	80	2380	500	5550	10	1	15800000	1251	8.14	0.83	12	0.14	973.00	9486.00	12250	20221202	-35.35	7070	20231024	12.02	11200	-29.29	20230414	7070	12.02	20231024	12250	-35.35	20221202	7070	12.02	20231024	3.57	N	041930	500	80 억		262132	N	N	4	N	00	N
46	20231123	120501	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7980	40	2	0.50	153913210	19417	20.48	7950	7990	7890	10320	5560	7940	7926.72	1.66	0	-35	8133	8036	7973	7876	7813	8005	7845	80	2380	500	5550	10	1	15800000	1261	8.20	0.84	12	0.12	973.00	9486.00	12250	20221202	-34.86	7070	20231024	12.87	11200	-28.75	20230414	7070	12.87	20231024	12250	-34.86	20221202	7070	12.87	20231024	3.57	N	041930	500	80 억		262132	N	N	4	N	00	N
47	20231123	110510	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	20	2	0.25	133002970	16791	17.71	7950	7970	7890	10320	5560	7940	7921.09	1.66	0	-425	8133	8036	7973	7876	7813	8005	7845	80	2380	500	5550	10	1	15800000	1258	8.18	0.84	12	0.11	973.00	9486.00	12250	20221202	-35.02	7070	20231024	12.59	11200	-28.93	20230414	7070	12.59	20231024	12250	-35.02	20221202	7070	12.59	20231024	3.57	N	041930	500	80 억		262132	N	N	4	N	00	N
48	20231123	100501	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-20	5	-0.25	94341670	11921	12.58	7950	7970	7890	10320	5560	7940	7913.91	1.66	0	-1788	8133	8036	7973	7876	7813	8005	7845	80	2380	500	5550	10	1	15800000	1251	8.14	0.83	12	0.08	973.00	9486.00	12250	20221202	-35.35	7070	20231024	12.02	11200	-29.29	20230414	7070	12.02	20231024	12250	-35.35	20221202	7070	12.02	20231024	3.57	N	041930	500	80 억		262132	N	N	4	N	00	N
49	20231123	090457	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	20	2	0.25	11839580	1490	1.57	7950	7970	7910	10320	5560	7940	7946.03	1.66	0	-818	8133	8036	7973	7876	7813	8005	7845	80	2380	500	5550	10	1	15800000	1258	8.18	0.84	12	0.01	973.00	9486.00	12250	20221202	-35.02	7070	20231024	12.59	11200	-28.93	20230414	7070	12.59	20231024	12250	-35.02	20221202	7070	12.59	20231024	3.57	N	041930	500	80 억		262132	N	N	4	N	00	N
50	20231122	160445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	120	2	1.53	752443490	94363	220.46	8010	8070	7910	10160	5480	7820	7973.93	1.70	0	-5737	7940	7880	7830	7770	7720	7855	7745	80	2340	500	5470	10	1	15800000	1255	8.16	0.84	12	0.60	973.00	9486.00	12250	20221202	-35.18	7070	20231024	12.31	11200	-29.11	20230414	7070	12.31	20231024	12250	-35.18	20221202	7070	12.31	20231024	3.55	N	041930	500	80 억		267866	N	N	4	N	00	N
51	20231122	150454	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	110	2	1.41	715463220	89698	209.56	8010	8070	7910	10160	5480	7820	7976.36	1.70	0	-7715	7940	7880	7830	7770	7720	7855	7745	80	2340	500	5470	10	1	15800000	1253	8.15	0.84	12	0.57	973.00	9486.00	12250	20221202	-35.27	7070	20231024	12.16	11200	-29.20	20230414	7070	12.16	20231024	12250	-35.27	20221202	7070	12.16	20231024	3.55	N	041930	500	80 억		267866	N	N	6	N	00	N
52	20231122	140446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	170	2	2.17	659176870	82619	193.02	8010	8070	7910	10160	5480	7820	7978.52	1.70	0	-8084	7940	7880	7830	7770	7720	7855	7745	80	2340	500	5470	10	1	15800000	1262	8.21	0.84	12	0.52	973.00	9486.00	12250	20221202	-34.78	7070	20231024	13.01	11200	-28.66	20230414	7070	13.01	20231024	12250	-34.78	20221202	7070	13.01	20231024	3.55	N	041930	500	80 억		267866	N	N	6	N	00	N
53	20231122	130502	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	130	2	1.66	619586250	77657	181.43	8010	8070	7910	10160	5480	7820	7978.50	1.70	0	-8429	7940	7880	7830	7770	7720	7855	7745	80	2340	500	5470	10	1	15800000	1256	8.17	0.84	12	0.49	973.00	9486.00	12250	20221202	-35.10	7070	20231024	12.45	11200	-29.02	20230414	7070	12.45	20231024	12250	-35.10	20221202	7070	12.45	20231024	3.55	N	041930	500	80 억		267866	N	N	6	N	00	N
54	20231122	120504	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	140	2	1.79	588707350	73772	172.35	8010	8070	7910	10160	5480	7820	7980.09	1.70	0	-8668	7940	7880	7830	7770	7720	7855	7745	80	2340	500	5470	10	1	15800000	1258	8.18	0.84	12	0.47	973.00	9486.00	12250	20221202	-35.02	7070	20231024	12.59	11200	-28.93	20230414	7070	12.59	20231024	12250	-35.02	20221202	7070	12.59	20231024	3.55	N	041930	500	80 억		267866	N	N	6	N	00	N
55	20231122	110524	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	120	2	1.53	525411830	65789	153.70	8010	8070	7910	10160	5480	7820	7986.32	1.70	0	-8897	7940	7880	7830	7770	7720	7855	7745	80	2340	500	5470	10	1	15800000	1255	8.16	0.84	12	0.42	973.00	9486.00	12250	20221202	-35.18	7070	20231024	12.31	11200	-29.11	20230414	7070	12.31	20231024	12250	-35.18	20221202	7070	12.31	20231024	3.55	N	041930	500	80 억		267866	N	N	6	N	00	N
56	20231122	100511	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	120	2	1.53	460243280	57599	134.57	8010	8070	7910	10160	5480	7820	7990.48	1.70	0	-7321	7940	7880	7830	7770	7720	7855	7745	80	2340	500	5470	10	1	15800000	1255	8.16	0.84	12	0.36	973.00	9486.00	12250	20221202	-35.18	7070	20231024	12.31	11200	-29.11	20230414	7070	12.31	20231024	12250	-35.18	20221202	7070	12.31	20231024	3.55	N	041930	500	80 억		267866	N	N	6	N	00	N
57	20231122	090447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8060	240	2	3.07	193323380	24151	56.42	8010	8070	7940	10160	5480	7820	8004.79	1.70	0	-3617	7940	7880	7830	7770	7720	7855	7745	80	2340	500	5470	10	1	15800000	1273	8.28	0.85	12	0.15	973.00	9486.00	12250	20221202	-34.20	7070	20231024	14.00	11200	-28.04	20230414	7070	14.00	20231024	12250	-34.20	20221202	7070	14.00	20231024	3.55	N	041930	500	80 억		267866	N	N	6	N	00	N
58	20231121	160449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	-10	5	-0.13	332338170	42390	64.33	7830	7890	7780	10170	5490	7830	7840.02	1.72	0	-4525	7950	7890	7780	7720	7610	7920	7750	80	2340	500	5480	10	1	15800000	1236	8.04	0.82	12	0.27	973.00	9486.00	12350	20221117	-36.68	7070	20231024	10.61	11200	-30.18	20230414	7070	10.61	20231024	12250	-36.16	20221202	7070	10.61	20231024	3.54	N	041930	500	80 억		272388	N	N	6	N	00	N
59	20231121	150451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	30	2	0.38	296486960	37814	57.38	7830	7890	7780	10170	5490	7830	7840.67	1.72	0	-3657	7950	7890	7780	7720	7610	7920	7750	80	2340	500	5480	10	1	15800000	1242	8.08	0.83	12	0.24	973.00	9486.00	12350	20221117	-36.36	7070	20231024	11.17	11200	-29.82	20230414	7070	11.17	20231024	12250	-35.84	20221202	7070	11.17	20231024	3.54	N	041930	500	80 억		272388	N	N	24	N	00	N
60	20231121	140444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	10	2	0.13	242824640	30977	47.01	7830	7890	7780	10170	5490	7830	7838.87	1.72	0	-1466	7950	7890	7780	7720	7610	7920	7750	80	2340	500	5480	10	1	15800000	1239	8.06	0.83	12	0.20	973.00	9486.00	12350	20221117	-36.52	7070	20231024	10.89	11200	-30.00	20230414	7070	10.89	20231024	12250	-36.00	20221202	7070	10.89	20231024	3.54	N	041930	500	80 억		272388	N	N	24	N	00	N
61	20231121	130443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	20	2	0.26	214287810	27345	41.50	7830	7890	7780	10170	5490	7830	7836.45	1.72	0	-17	7950	7890	7780	7720	7610	7920	7750	80	2340	500	5480	10	1	15800000	1240	8.07	0.83	12	0.17	973.00	9486.00	12350	20221117	-36.44	7070	20231024	11.03	11200	-29.91	20230414	7070	11.03	20231024	12250	-35.92	20221202	7070	11.03	20231024	3.54	N	041930	500	80 억		272388	N	N	24	N	00	N
62	20231121	120442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	20	2	0.26	168113430	21470	32.58	7830	7890	7780	10170	5490	7830	7830.16	1.72	0	461	7950	7890	7780	7720	7610	7920	7750	80	2340	500	5480	10	1	15800000	1240	8.07	0.83	12	0.14	973.00	9486.00	12350	20221117	-36.44	7070	20231024	11.03	11200	-29.91	20230414	7070	11.03	20231024	12250	-35.92	20221202	7070	11.03	20231024	3.54	N	041930	500	80 억		272388	N	N	24	N	00	N
63	20231121	110442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	30	2	0.38	132092070	16882	25.62	7830	7890	7780	10170	5490	7830	7824.43	1.72	0	359	7950	7890	7780	7720	7610	7920	7750	80	2340	500	5480	10	1	15800000	1242	8.08	0.83	12	0.11	973.00	9486.00	12350	20221117	-36.36	7070	20231024	11.17	11200	-29.82	20230414	7070	11.17	20231024	12250	-35.84	20221202	7070	11.17	20231024	3.54	N	041930	500	80 억		272388	N	N	24	N	00	N
64	20231121	100432	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7870	40	2	0.51	92088010	11786	17.89	7830	7890	7780	10170	5490	7830	7813.34	1.72	0	-514	7950	7890	7780	7720	7610	7920	7750	80	2340	500	5480	10	1	15800000	1243	8.09	0.83	12	0.07	973.00	9486.00	12350	20221117	-36.28	7070	20231024	11.32	11200	-29.73	20230414	7070	11.32	20231024	12250	-35.76	20221202	7070	11.32	20231024	3.54	N	041930	500	80 억		272388	N	N	24	N	00	N
65	20231121	090437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	-20	5	-0.26	18091550	2311	3.51	7830	7890	7810	10170	5490	7830	7828.45	1.72	0	-1536	7950	7890	7780	7720	7610	7920	7750	80	2340	500	5480	10	1	15800000	1234	8.03	0.82	12	0.01	973.00	9486.00	12350	20221117	-36.76	7070	20231024	10.47	11200	-30.27	20230414	7070	10.47	20231024	12250	-36.24	20221202	7070	10.47	20231024	3.54	N	041930	500	80 억		272388	N	N	24	N	00	N
66	20231120	160440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7830	150	2	1.95	499341370	64297	115.24	7730	7840	7670	9980	5380	7680	7765.73	1.71	0	1614	7880	7780	7720	7620	7560	7750	7590	80	2300	500	5370	10	1	15800000	1237	8.05	0.83	12	0.41	973.00	9486.00	12550	20221116	-37.61	7070	20231024	10.75	11200	-30.09	20230414	7070	10.75	20231024	12250	-36.08	20221202	7070	10.75	20231024	3.50	N	041930	500	80 억		270460	N	N	24	N	00	N
67	20231120	150443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	140	2	1.82	468249220	60323	108.12	7730	7840	7670	9980	5380	7680	7762.37	1.71	0	2227	7880	7780	7720	7620	7560	7750	7590	80	2300	500	5370	10	1	15800000	1236	8.04	0.82	12	0.38	973.00	9486.00	12550	20221116	-37.69	7070	20231024	10.61	11200	-30.18	20230414	7070	10.61	20231024	12250	-36.16	20221202	7070	10.61	20231024	3.50	N	041930	500	80 억		270460	N	N	113	N	00	N
68	20231120	140443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	100	2	1.30	367853940	47481	85.10	7730	7810	7670	9980	5380	7680	7747.39	1.71	0	4452	7880	7780	7720	7620	7560	7750	7590	80	2300	500	5370	10	1	15800000	1229	8.00	0.82	12	0.30	973.00	9486.00	12550	20221116	-38.01	7070	20231024	10.04	11200	-30.54	20230414	7070	10.04	20231024	12250	-36.49	20221202	7070	10.04	20231024	3.50	N	041930	500	80 억		270460	N	N	113	N	00	N
69	20231120	130440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	70	2	0.91	333827540	43106	77.26	7730	7810	7670	9980	5380	7680	7744.34	1.71	0	3371	7880	7780	7720	7620	7560	7750	7590	80	2300	500	5370	10	1	15800000	1225	7.97	0.82	12	0.27	973.00	9486.00	12550	20221116	-38.25	7070	20231024	9.62	11200	-30.80	20230414	7070	9.62	20231024	12250	-36.73	20221202	7070	9.62	20231024	3.50	N	041930	500	80 억		270460	N	N	113	N	00	N
70	20231120	120440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7730	50	2	0.65	308664850	39861	71.44	7730	7810	7670	9980	5380	7680	7743.53	1.71	0	2673	7880	7780	7720	7620	7560	7750	7590	80	2300	500	5370	10	1	15800000	1221	7.94	0.81	12	0.25	973.00	9486.00	12550	20221116	-38.41	7070	20231024	9.34	11200	-30.98	20230414	7070	9.34	20231024	12250	-36.90	20221202	7070	9.34	20231024	3.50	N	041930	500	80 억		270460	N	N	113	N	00	N
71	20231120	110439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	130	2	1.69	251050650	32434	58.13	7730	7810	7670	9980	5380	7680	7740.36	1.71	0	2670	7880	7780	7720	7620	7560	7750	7590	80	2300	500	5370	10	1	15800000	1234	8.03	0.82	12	0.21	973.00	9486.00	12550	20221116	-37.77	7070	20231024	10.47	11200	-30.27	20230414	7070	10.47	20231024	12250	-36.24	20221202	7070	10.47	20231024	3.50	N	041930	500	80 억		270460	N	N	113	N	00	N
72	20231120	100439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	90	2	1.17	192688900	24932	44.69	7730	7780	7670	9980	5380	7680	7728.58	1.71	0	3152	7880	7780	7720	7620	7560	7750	7590	80	2300	500	5370	10	1	15800000	1228	7.99	0.82	12	0.16	973.00	9486.00	12550	20221116	-38.09	7070	20231024	9.90	11200	-30.62	20230414	7070	9.90	20231024	12250	-36.57	20221202	7070	9.90	20231024	3.50	N	041930	500	80 억		270460	N	N	113	N	00	N
73	20231120	090442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7730	50	2	0.65	46079260	5971	10.70	7730	7770	7670	9980	5380	7680	7717.18	1.71	0	-2549	7880	7780	7720	7620	7560	7750	7590	80	2300	500	5370	10	1	15800000	1221	7.94	0.81	12	0.04	973.00	9486.00	12550	20221116	-38.41	7070	20231024	9.34	11200	-30.98	20230414	7070	9.34	20231024	12250	-36.90	20221202	7070	9.34	20231024	3.50	N	041930	500	80 억		270460	N	N	113	N	00	N
74	20231117	160451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7680	-140	5	-1.79	415772090	53968	57.63	7820	7820	7660	10160	5480	7820	7703.78	1.72	0	-265	7926	7872	7776	7722	7626	7900	7750	80	2340	500	5470	10	1	15800000	1213	7.89	0.81	12	0.34	973.00	9486.00	12550	20221116	-38.80	7070	20231024	8.63	11200	-31.43	20230414	7070	8.63	20231024	12350	-37.81	20221117	7070	8.63	20231024	3.22	N	041930	500	80 억		271053	N	N	113	N	00	N
75	20231117	150453	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7680	-140	5	-1.79	350250710	45428	48.51	7820	7820	7660	10160	5480	7820	7709.71	1.72	0	-1701	7926	7872	7776	7722	7626	7900	7750	80	2340	500	5470	10	1	15800000	1213	7.89	0.81	12	0.29	973.00	9486.00	12550	20221116	-38.80	7070	20231024	8.63	11200	-31.43	20230414	7070	8.63	20231024	12350	-37.81	20221117	7070	8.63	20231024	3.22	N	041930	500	80 억		271053	N	N	14	N	00	N
76	20231117	140452	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7700	-120	5	-1.53	290369510	37627	40.18	7820	7820	7670	10160	5480	7820	7716.70	1.72	0	-152	7926	7872	7776	7722	7626	7900	7750	80	2340	500	5470	10	1	15800000	1217	7.91	0.81	12	0.24	973.00	9486.00	12550	20221116	-38.65	7070	20231024	8.91	11200	-31.25	20230414	7070	8.91	20231024	12350	-37.65	20221117	7070	8.91	20231024	3.22	N	041930	500	80 억		271053	N	N	14	N	00	N
77	20231117	130450	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7700	-120	5	-1.53	259561060	33625	35.91	7820	7820	7670	10160	5480	7820	7718.90	1.72	0	914	7926	7872	7776	7722	7626	7900	7750	80	2340	500	5470	10	1	15800000	1217	7.91	0.81	12	0.21	973.00	9486.00	12550	20221116	-38.65	7070	20231024	8.91	11200	-31.25	20230414	7070	8.91	20231024	12350	-37.65	20221117	7070	8.91	20231024	3.22	N	041930	500	80 억		271053	N	N	14	N	00	N
78	20231117	120451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7710	-110	5	-1.41	244934310	31726	33.88	7820	7820	7670	10160	5480	7820	7719.90	1.72	0	1233	7926	7872	7776	7722	7626	7900	7750	80	2340	500	5470	10	1	15800000	1218	7.92	0.81	12	0.20	973.00	9486.00	12550	20221116	-38.57	7070	20231024	9.05	11200	-31.16	20230414	7070	9.05	20231024	12350	-37.57	20221117	7070	9.05	20231024	3.22	N	041930	500	80 억		271053	N	N	14	N	00	N
79	20231117	110452	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7680	-140	5	-1.79	199895650	25879	27.64	7820	7820	7670	10160	5480	7820	7723.77	1.72	0	807	7926	7872	7776	7722	7626	7900	7750	80	2340	500	5470	10	1	15800000	1213	7.89	0.81	12	0.16	973.00	9486.00	12550	20221116	-38.80	7070	20231024	8.63	11200	-31.43	20230414	7070	8.63	20231024	12350	-37.81	20221117	7070	8.63	20231024	3.22	N	041930	500	80 억		271053	N	N	14	N	00	N
80	20231117	100451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	-100	5	-1.28	149197340	19290	20.60	7820	7820	7690	10160	5480	7820	7733.87	1.72	0	-1199	7926	7872	7776	7722	7626	7900	7750	80	2340	500	5470	10	1	15800000	1220	7.93	0.81	12	0.12	973.00	9486.00	12550	20221116	-38.49	7070	20231024	9.19	11200	-31.07	20230414	7070	9.19	20231024	12350	-37.49	20221117	7070	9.19	20231024	3.22	N	041930	500	80 억		271053	N	N	14	N	00	N
81	20231117	090452	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7710	-110	5	-1.41	35917940	4631	4.95	7820	7820	7710	10160	5480	7820	7754.16	1.72	0	-1592	7926	7872	7776	7722	7626	7900	7750	80	2340	500	5470	10	1	15800000	1218	7.92	0.81	12	0.03	973.00	9486.00	12550	20221116	-38.57	7070	20231024	9.05	11200	-31.16	20230414	7070	9.05	20231024	12350	-37.57	20221117	7070	9.05	20231024	3.22	N	041930	500	80 억		271053	N	N	14	N	00	N
82	20231116	160450	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	50	2	0.65	675336380	86961	7.08	7760	7830	7680	10040	5420	7730	7765.97	1.64	0	11823	8850	8290	7880	7320	6910	8570	7600	80	2310	500	5410	10	1	15800000	1229	8.00	0.82	12	0.55	973.00	9486.00	12550	20221116	-38.01	7070	20231024	10.04	11200	-30.54	20230414	7070	10.04	20231024	12550	-38.01	20221116	7070	10.04	20231024	3.24	N	041930	500	80 억		258567	N	N	13	N	00	N
83	20231116	150449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	60	2	0.78	605453710	78001	6.35	7760	7820	7680	10040	5420	7730	7762.13	1.64	0	11051	8850	8290	7880	7320	6910	8570	7600	80	2310	500	5410	10	1	15800000	1231	8.01	0.82	12	0.49	973.00	9486.00	12550	20221116	-37.93	7070	20231024	10.18	11200	-30.45	20230414	7070	10.18	20231024	12550	-37.93	20221116	7070	10.18	20231024	3.24	N	041930	500	80 억		258567	N	N	13	N	00	N
84	20231116	140438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	90	2	1.16	564717850	72771	5.93	7760	7820	7680	10040	5420	7730	7760.21	1.64	0	10724	8850	8290	7880	7320	6910	8570	7600	80	2310	500	5410	10	1	15800000	1236	8.04	0.82	12	0.46	973.00	9486.00	12550	20221116	-37.69	7070	20231024	10.61	11200	-30.18	20230414	7070	10.61	20231024	12550	-37.69	20221116	7070	10.61	20231024	3.24	N	041930	500	80 억		258567	N	N	13	N	00	N
85	20231116	130448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	40	2	0.52	491695430	63404	5.16	7760	7820	7680	10040	5420	7730	7754.96	1.64	0	9246	8850	8290	7880	7320	6910	8570	7600	80	2310	500	5410	10	1	15800000	1228	7.99	0.82	12	0.40	973.00	9486.00	12550	20221116	-38.09	7070	20231024	9.90	11200	-30.62	20230414	7070	9.90	20231024	12550	-38.09	20221116	7070	9.90	20231024	3.24	N	041930	500	80 억		258567	N	N	13	N	00	N
86	20231116	120451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	60	2	0.78	392614050	50664	4.13	7760	7820	7680	10040	5420	7730	7749.37	1.64	0	7811	8850	8290	7880	7320	6910	8570	7600	80	2310	500	5410	10	1	15800000	1231	8.01	0.82	12	0.32	973.00	9486.00	12550	20221116	-37.93	7070	20231024	10.18	11200	-30.45	20230414	7070	10.18	20231024	12550	-37.93	20221116	7070	10.18	20231024	3.24	N	041930	500	80 억		258567	N	N	13	N	00	N
87	20231116	110447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	-10	5	-0.13	270837740	34984	2.85	7760	7800	7680	10040	5420	7730	7741.76	1.64	0	3822	8850	8290	7880	7320	6910	8570	7600	80	2310	500	5410	10	1	15800000	1220	7.93	0.81	12	0.22	973.00	9486.00	12550	20221116	-38.49	7070	20231024	9.19	11200	-31.07	20230414	7070	9.19	20231024	12550	-38.49	20221116	7070	9.19	20231024	3.24	N	041930	500	80 억		258567	N	N	13	N	00	N
88	20231116	100447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	10	2	0.13	60695690	7846	0.64	7760	7760	7700	10040	5420	7730	7735.88	1.64	0	-1686	8850	8290	7880	7320	6910	8570	7600	80	2310	500	5410	10	1	15800000	1223	7.95	0.82	12	0.05	973.00	9486.00	12550	20221116	-38.33	7070	20231024	9.48	11200	-30.89	20230414	7070	9.48	20231024	12550	-38.33	20221116	7070	9.48	20231024	3.24	N	041930	500	80 억		258567	N	N	13	N	00	N
89	20231116	090446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7730	0	3	0.00	0	0	0.00	0	0	0	10040	5420	7730	0.00	1.64	0	0	8850	8290	7880	7320	6910	8570	7600	80	2310	500	5410	10	1	15800000	1221	7.94	0.81	12	0.00	973.00	9486.00	12550	20221116	-38.41	7070	20231024	9.34	11200	-30.98	20230414	7070	9.34	20231024	12550	-38.41	20221116	7070	9.34	20231024	3.24	N	041930	500	80 억		258567	N	N	13	N	00	N
90	20231115	160421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7730	300	2	4.04	9885936930	1225819	3906.74	7470	8440	7470	9650	5210	7430	8064.78	1.74	0	-17518	7636	7532	7336	7232	7036	7585	7285	80	2220	500	5200	10	1	15800000	1221	7.94	0.81	12	7.76	973.00	9486.00	12550	20221116	-38.41	7070	20231024	9.34	11200	-30.98	20230414	7070	9.34	20231024	12550	-38.41	20221116	7070	9.34	20231024	3.24	N	041930	500	80 억		275639	N	N	13	N	00	N
91	20231115	150454	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	290	2	3.90	9786919980	1213002	3865.90	7470	8440	7470	9650	5210	7430	8068.35	1.74	0	-18925	7636	7532	7336	7232	7036	7585	7285	80	2220	500	5200	10	1	15800000	1220	7.93	0.81	12	7.68	973.00	9486.00	12550	20221116	-38.49	7070	20231024	9.19	11200	-31.07	20230414	7070	9.19	20231024	12550	-38.49	20221116	7070	9.19	20231024	3.24	N	041930	500	80 억		275639	N	N	10	N	00	N
92	20231115	140456	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7730	300	2	4.04	9643977590	1194495	3806.91	7470	8440	7470	9650	5210	7430	8073.69	1.74	0	-22108	7636	7532	7336	7232	7036	7585	7285	80	2220	500	5200	10	1	15800000	1221	7.94	0.81	12	7.56	973.00	9486.00	12550	20221116	-38.41	7070	20231024	9.34	11200	-30.98	20230414	7070	9.34	20231024	12550	-38.41	20221116	7070	9.34	20231024	3.24	N	041930	500	80 억		275639	N	N	10	N	00	N
93	20231115	130454	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7760	330	2	4.44	9419322980	1165495	3714.49	7470	8440	7470	9650	5210	7430	8081.82	1.74	0	-23485	7636	7532	7336	7232	7036	7585	7285	80	2220	500	5200	10	1	15800000	1226	7.98	0.82	12	7.38	973.00	9486.00	12550	20221116	-38.17	7070	20231024	9.76	11200	-30.71	20230414	7070	9.76	20231024	12550	-38.17	20221116	7070	9.76	20231024	3.24	N	041930	500	80 억		275639	N	N	10	N	00	N
94	20231115	120456	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	310	2	4.17	9296453240	1149612	3663.87	7470	8440	7470	9650	5210	7430	8086.60	1.74	0	-23904	7636	7532	7336	7232	7036	7585	7285	80	2220	500	5200	10	1	15800000	1223	7.95	0.82	12	7.28	973.00	9486.00	12550	20221116	-38.33	7070	20231024	9.48	11200	-30.89	20230414	7070	9.48	20231024	12550	-38.33	20221116	7070	9.48	20231024	3.24	N	041930	500	80 억		275639	N	N	10	N	00	N
95	20231115	110459	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	340	2	4.58	8988278790	1109614	3536.39	7470	8440	7470	9650	5210	7430	8100.37	1.74	0	-25172	7636	7532	7336	7232	7036	7585	7285	80	2220	500	5200	10	1	15800000	1228	7.99	0.82	12	7.02	973.00	9486.00	12550	20221116	-38.09	7070	20231024	9.90	11200	-30.62	20230414	7070	9.90	20231024	12550	-38.09	20221116	7070	9.90	20231024	3.24	N	041930	500	80 억		275639	N	N	10	N	00	N
96	20231115	100457	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	170	2	2.29	131841460	17402	55.46	7470	7680	7470	9650	5210	7430	7576.22	1.74	0	5722	7636	7532	7336	7232	7036	7585	7285	80	2220	500	5200	10	1	15800000	1201	7.81	0.80	12	0.11	973.00	9486.00	12550	20221116	-39.44	7070	20231024	7.50	11200	-32.14	20230414	7070	7.50	20231024	12550	-39.44	20221116	7070	7.50	20231024	3.24	N	041930	500	80 억		275639	N	N	10	N	00	N
97	20231115	090451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	110	2	1.48	11455900	1526	4.86	7470	7540	7470	9650	5210	7430	7507.14	1.74	0	-132	7636	7532	7336	7232	7036	7585	7285	80	2220	500	5200	10	1	15800000	1191	7.75	0.79	12	0.01	973.00	9486.00	12550	20221116	-39.92	7070	20231024	6.65	11200	-32.68	20230414	7070	6.65	20231024	12550	-39.92	20221116	7070	6.65	20231024	3.24	N	041930	500	80 억		275639	N	N	10	N	00	N
98	20231114	160447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7430	220	2	3.05	229250140	31369	68.92	7140	7440	7140	9370	5050	7210	7308.14	1.68	0	9451	7570	7390	7290	7110	7010	7340	7060	80	2160	500	5040	10	1	15800000	1174	7.64	0.78	12	0.20	973.00	9486.00	12550	20221116	-40.80	7070	20231024	5.09	11200	-33.66	20230414	7070	5.09	20231024	12550	-40.80	20221116	7070	5.09	20231024	3.31	N	041930	500	80 억		266188	N	N	10	N	00	N
99	20231114	150447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7350	140	2	1.94	180176440	24742	54.36	7140	7350	7140	9370	5050	7210	7282.21	1.68	0	9620	7570	7390	7290	7110	7010	7340	7060	80	2160	500	5040	10	1	15800000	1161	7.55	0.77	12	0.16	973.00	9486.00	12550	20221116	-41.43	7070	20231024	3.96	11200	-34.38	20230414	7070	3.96	20231024	12550	-41.43	20221116	7070	3.96	20231024	3.31	N	041930	500	80 억		266188	N	N	2	N	00	N
100	20231114	140447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	120	2	1.66	151377420	20813	45.73	7140	7340	7140	9370	5050	7210	7273.21	1.68	0	8276	7570	7390	7290	7110	7010	7340	7060	80	2160	500	5040	10	1	15800000	1158	7.53	0.77	12	0.13	973.00	9486.00	12550	20221116	-41.59	7070	20231024	3.68	11200	-34.55	20230414	7070	3.68	20231024	12550	-41.59	20221116	7070	3.68	20231024	3.31	N	041930	500	80 억		266188	N	N	2	N	00	N
101	20231114	130450	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	100	2	1.39	124567000	17145	37.67	7140	7340	7140	9370	5050	7210	7265.50	1.68	0	5756	7570	7390	7290	7110	7010	7340	7060	80	2160	500	5040	10	1	15800000	1155	7.51	0.77	12	0.11	973.00	9486.00	12550	20221116	-41.75	7070	20231024	3.39	11200	-34.73	20230414	7070	3.39	20231024	12550	-41.75	20221116	7070	3.39	20231024	3.31	N	041930	500	80 억		266188	N	N	2	N	00	N
102	20231114	120449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7320	110	2	1.53	119356930	16431	36.10	7140	7340	7140	9370	5050	7210	7264.13	1.68	0	5576	7570	7390	7290	7110	7010	7340	7060	80	2160	500	5040	10	1	15800000	1157	7.52	0.77	12	0.10	973.00	9486.00	12550	20221116	-41.67	7070	20231024	3.54	11200	-34.64	20230414	7070	3.54	20231024	12550	-41.67	20221116	7070	3.54	20231024	3.31	N	041930	500	80 억		266188	N	N	2	N	00	N
103	20231114	110453	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7290	80	2	1.11	91623590	12634	27.76	7140	7330	7140	9370	5050	7210	7252.14	1.68	0	4236	7570	7390	7290	7110	7010	7340	7060	80	2160	500	5040	10	1	15800000	1152	7.49	0.77	12	0.08	973.00	9486.00	12550	20221116	-41.91	7070	20231024	3.11	11200	-34.91	20230414	7070	3.11	20231024	12550	-41.91	20221116	7070	3.11	20231024	3.31	N	041930	500	80 억		266188	N	N	2	N	00	N
104	20231114	100449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7320	110	2	1.53	71267160	9842	21.62	7140	7330	7140	9370	5050	7210	7241.13	1.68	0	2761	7570	7390	7290	7110	7010	7340	7060	80	2160	500	5040	10	1	15800000	1157	7.52	0.77	12	0.06	973.00	9486.00	12550	20221116	-41.67	7070	20231024	3.54	11200	-34.64	20230414	7070	3.54	20231024	12550	-41.67	20221116	7070	3.54	20231024	3.31	N	041930	500	80 억		266188	N	N	2	N	00	N
105	20231114	090444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	30	2	0.42	26874080	3750	8.24	7140	7250	7140	9370	5050	7210	7166.42	1.68	0	931	7570	7390	7290	7110	7010	7340	7060	80	2160	500	5040	10	1	15800000	1144	7.44	0.76	12	0.02	973.00	9486.00	12550	20221116	-42.31	7070	20231024	2.40	11200	-35.36	20230414	7070	2.40	20231024	12550	-42.31	20221116	7070	2.40	20231024	3.31	N	041930	500	80 억		266188	N	N	2	N	00	N
106	20231113	160442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	-80	5	-1.10	330869350	45516	293.20	7290	7470	7190	9470	5110	7290	7269.55	1.77	0	-12989	7443	7366	7293	7216	7143	7330	7180	80	2180	500	5100	10	1	15800000	1139	7.41	0.76	12	0.29	973.00	9486.00	12550	20221116	-42.55	7070	20231024	1.98	11200	-35.62	20230414	7070	1.98	20231024	12550	-42.55	20221116	7070	1.98	20231024	3.29	N	041930	500	80 억		279393	N	N	2	N	00	N
107	20231113	150441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	-40	5	-0.55	314832810	43296	278.90	7290	7470	7190	9470	5110	7290	7271.64	1.77	0	-12757	7443	7366	7293	7216	7143	7330	7180	80	2180	500	5100	10	1	15800000	1146	7.45	0.76	12	0.27	973.00	9486.00	12550	20221116	-42.23	7070	20231024	2.55	11200	-35.27	20230414	7070	2.55	20231024	12550	-42.23	20221116	7070	2.55	20231024	3.29	N	041930	500	80 억		279393	N	N	1	N	00	N
108	20231113	140439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	-40	5	-0.55	294860760	40538	261.13	7290	7470	7190	9470	5110	7290	7273.69	1.77	0	-12333	7443	7366	7293	7216	7143	7330	7180	80	2180	500	5100	10	1	15800000	1146	7.45	0.76	12	0.26	973.00	9486.00	12550	20221116	-42.23	7070	20231024	2.55	11200	-35.27	20230414	7070	2.55	20231024	12550	-42.23	20221116	7070	2.55	20231024	3.29	N	041930	500	80 억		279393	N	N	1	N	00	N
109	20231113	130439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	10	2	0.14	280120400	38508	248.05	7290	7470	7190	9470	5110	7290	7274.34	1.77	0	-11109	7443	7366	7293	7216	7143	7330	7180	80	2180	500	5100	10	1	15800000	1153	7.50	0.77	12	0.24	973.00	9486.00	12550	20221116	-41.83	7070	20231024	3.25	11200	-34.82	20230414	7070	3.25	20231024	12550	-41.83	20221116	7070	3.25	20231024	3.29	N	041930	500	80 억		279393	N	N	1	N	00	N
110	20231113	120439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	-50	5	-0.69	228737840	31390	202.20	7290	7470	7190	9470	5110	7290	7286.97	1.77	0	-11941	7443	7366	7293	7216	7143	7330	7180	80	2180	500	5100	10	1	15800000	1144	7.44	0.76	12	0.20	973.00	9486.00	12550	20221116	-42.31	7070	20231024	2.40	11200	-35.36	20230414	7070	2.40	20231024	12550	-42.31	20221116	7070	2.40	20231024	3.29	N	041930	500	80 억		279393	N	N	1	N	00	N
111	20231113	110438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	-80	5	-1.10	104353780	14354	92.46	7290	7370	7210	9470	5110	7290	7270.01	1.77	0	-6120	7443	7366	7293	7216	7143	7330	7180	80	2180	500	5100	10	1	15800000	1139	7.41	0.76	12	0.09	973.00	9486.00	12550	20221116	-42.55	7070	20231024	1.98	11200	-35.62	20230414	7070	1.98	20231024	12550	-42.55	20221116	7070	1.98	20231024	3.29	N	041930	500	80 억		279393	N	N	1	N	00	N
112	20231113	100437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	40	2	0.55	54706020	7492	48.26	7290	7370	7260	9470	5110	7290	7301.92	1.77	0	-2045	7443	7366	7293	7216	7143	7330	7180	80	2180	500	5100	10	1	15800000	1158	7.53	0.77	12	0.05	973.00	9486.00	12550	20221116	-41.59	7070	20231024	3.68	11200	-34.55	20230414	7070	3.68	20231024	12550	-41.59	20221116	7070	3.68	20231024	3.29	N	041930	500	80 억		279393	N	N	1	N	00	N
113	20231113	090440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	80	2	1.10	20224580	2776	17.88	7290	7370	7260	9470	5110	7290	7285.51	1.77	0	1211	7443	7366	7293	7216	7143	7330	7180	80	2180	500	5100	10	1	15800000	1164	7.57	0.78	12	0.02	973.00	9486.00	12550	20221116	-41.27	7070	20231024	4.24	11200	-34.20	20230414	7070	4.24	20231024	12550	-41.27	20221116	7070	4.24	20231024	3.29	N	041930	500	80 억		279393	N	N	1	N	00	N
114	20231110	160457	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7290	-80	5	-1.09	112836640	15521	37.06	7300	7370	7220	9580	5160	7370	7269.92	1.78	0	-1277	7530	7450	7380	7300	7230	7415	7265	80	2210	500	5150	10	1	15800000	1152	7.49	0.77	12	0.10	973.00	9486.00	12550	20221116	-41.91	7070	20231024	3.11	11200	-34.91	20230414	7070	3.11	20231024	12550	-41.91	20221116	7070	3.11	20231024	3.27	N	041930	500	80 억		280671	N	N	1	N	00	N
115	20231110	150446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7290	-80	5	-1.09	108661910	14948	35.69	7300	7370	7220	9580	5160	7370	7269.33	1.78	0	-1203	7530	7450	7380	7300	7230	7415	7265	80	2210	500	5150	10	1	15800000	1152	7.49	0.77	12	0.09	973.00	9486.00	12550	20221116	-41.91	7070	20231024	3.11	11200	-34.91	20230414	7070	3.11	20231024	12550	-41.91	20221116	7070	3.11	20231024	3.27	N	041930	500	80 억		280671	N	N	1	N	00	N
116	20231110	140443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7290	-80	5	-1.09	97903910	13474	32.17	7300	7370	7220	9580	5160	7370	7266.14	1.78	0	-398	7530	7450	7380	7300	7230	7415	7265	80	2210	500	5150	10	1	15800000	1152	7.49	0.77	12	0.09	973.00	9486.00	12550	20221116	-41.91	7070	20231024	3.11	11200	-34.91	20230414	7070	3.11	20231024	12550	-41.91	20221116	7070	3.11	20231024	3.27	N	041930	500	80 억		280671	N	N	1	N	00	N
117	20231110	130444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	-130	5	-1.76	87929180	12099	28.89	7300	7370	7220	9580	5160	7370	7267.47	1.78	0	-346	7530	7450	7380	7300	7230	7415	7265	80	2210	500	5150	10	1	15800000	1144	7.44	0.76	12	0.08	973.00	9486.00	12550	20221116	-42.31	7070	20231024	2.40	11200	-35.36	20230414	7070	2.40	20231024	12550	-42.31	20221116	7070	2.40	20231024	3.27	N	041930	500	80 억		280671	N	N	1	N	00	N
118	20231110	120444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7260	-110	5	-1.49	77250230	10627	25.38	7300	7370	7220	9580	5160	7370	7269.24	1.78	0	133	7530	7450	7380	7300	7230	7415	7265	80	2210	500	5150	10	1	15800000	1147	7.46	0.77	12	0.07	973.00	9486.00	12550	20221116	-42.15	7070	20231024	2.69	11200	-35.18	20230414	7070	2.69	20231024	12550	-42.15	20221116	7070	2.69	20231024	3.27	N	041930	500	80 억		280671	N	N	1	N	00	N
119	20231110	110441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	-100	5	-1.36	59406550	8169	19.51	7300	7370	7220	9580	5160	7370	7272.19	1.78	0	493	7530	7450	7380	7300	7230	7415	7265	80	2210	500	5150	10	1	15800000	1149	7.47	0.77	12	0.05	973.00	9486.00	12550	20221116	-42.07	7070	20231024	2.83	11200	-35.09	20230414	7070	2.83	20231024	12550	-42.07	20221116	7070	2.83	20231024	3.27	N	041930	500	80 억		280671	N	N	1	N	00	N
120	20231110	100443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	-60	5	-0.81	54401920	7482	17.87	7300	7370	7220	9580	5160	7370	7271.04	1.78	0	555	7530	7450	7380	7300	7230	7415	7265	80	2210	500	5150	10	1	15800000	1155	7.51	0.77	12	0.05	973.00	9486.00	12550	20221116	-41.75	7070	20231024	3.39	11200	-34.73	20230414	7070	3.39	20231024	12550	-41.75	20221116	7070	3.39	20231024	3.27	N	041930	500	80 억		280671	N	N	1	N	00	N
121	20231110	090436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	-90	5	-1.22	7972560	1087	2.60	7300	7370	7270	9580	5160	7370	7334.46	1.78	0	-155	7530	7450	7380	7300	7230	7415	7265	80	2210	500	5150	10	1	15800000	1150	7.48	0.77	12	0.01	973.00	9486.00	12550	20221116	-41.99	7070	20231024	2.97	11200	-35.00	20230414	7070	2.97	20231024	12550	-41.99	20221116	7070	2.97	20231024	3.27	N	041930	500	80 억		280671	N	N	1	N	00	N
122	20231109	160431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	-70	5	-0.94	308149090	41879	190.85	7410	7460	7310	9670	5210	7440	7358.08	1.75	0	3505	7613	7526	7483	7396	7353	7505	7375	80	2230	500	5200	10	1	15800000	1164	7.57	0.78	12	0.27	973.00	9486.00	12550	20221116	-41.27	7070	20231024	4.24	11200	-34.20	20230414	7070	4.24	20231024	12550	-41.27	20221116	7070	4.24	20231024	3.28	N	041930	500	80 억		277166	N	N	1	N	00	N
123	20231109	150433	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7360	-80	5	-1.08	295587720	40175	183.09	7410	7460	7310	9670	5210	7440	7357.50	1.75	0	3994	7613	7526	7483	7396	7353	7505	7375	80	2230	500	5200	10	1	15800000	1163	7.56	0.78	12	0.25	973.00	9486.00	12550	20221116	-41.35	7070	20231024	4.10	11200	-34.29	20230414	7070	4.10	20231024	12550	-41.35	20221116	7070	4.10	20231024	3.28	N	041930	500	80 억		277166	N	N	3	N	00	N
124	20231109	140432	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	-110	5	-1.48	277619920	37732	171.95	7410	7460	7310	9670	5210	7440	7357.68	1.75	0	4560	7613	7526	7483	7396	7353	7505	7375	80	2230	500	5200	10	1	15800000	1158	7.53	0.77	12	0.24	973.00	9486.00	12550	20221116	-41.59	7070	20231024	3.68	11200	-34.55	20230414	7070	3.68	20231024	12550	-41.59	20221116	7070	3.68	20231024	3.28	N	041930	500	80 억		277166	N	N	3	N	00	N
125	20231109	130433	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7340	-100	5	-1.34	191429670	25957	118.29	7410	7460	7310	9670	5210	7440	7374.88	1.75	0	4852	7613	7526	7483	7396	7353	7505	7375	80	2230	500	5200	10	1	15800000	1160	7.54	0.77	12	0.16	973.00	9486.00	12550	20221116	-41.51	7070	20231024	3.82	11200	-34.46	20230414	7070	3.82	20231024	12550	-41.51	20221116	7070	3.82	20231024	3.28	N	041930	500	80 억		277166	N	N	3	N	00	N
126	20231109	120435	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	-60	5	-0.81	140353900	18992	86.55	7410	7460	7320	9670	5210	7440	7390.16	1.75	0	3996	7613	7526	7483	7396	7353	7505	7375	80	2230	500	5200	10	1	15800000	1166	7.58	0.78	12	0.12	973.00	9486.00	12550	20221116	-41.20	7070	20231024	4.38	11200	-34.11	20230414	7070	4.38	20231024	12550	-41.20	20221116	7070	4.38	20231024	3.28	N	041930	500	80 억		277166	N	N	3	N	00	N
127	20231109	110434	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	-20	5	-0.27	137847270	18653	85.01	7410	7460	7320	9670	5210	7440	7390.09	1.75	0	4281	7613	7526	7483	7396	7353	7505	7375	80	2230	500	5200	10	1	15800000	1172	7.63	0.78	12	0.12	973.00	9486.00	12550	20221116	-40.88	7070	20231024	4.95	11200	-33.75	20230414	7070	4.95	20231024	12550	-40.88	20221116	7070	4.95	20231024	3.28	N	041930	500	80 억		277166	N	N	3	N	00	N
128	20231109	100430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7360	-80	5	-1.08	114449990	15474	70.52	7410	7460	7320	9670	5210	7440	7396.28	1.75	0	3491	7613	7526	7483	7396	7353	7505	7375	80	2230	500	5200	10	1	15800000	1163	7.56	0.78	12	0.10	973.00	9486.00	12550	20221116	-41.35	7070	20231024	4.10	11200	-34.29	20230414	7070	4.10	20231024	12550	-41.35	20221116	7070	4.10	20231024	3.28	N	041930	500	80 억		277166	N	N	3	N	00	N
129	20231109	090431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	-20	5	-0.27	4698580	633	2.88	7410	7440	7410	9670	5210	7440	7422.72	1.75	0	-46	7613	7526	7483	7396	7353	7505	7375	80	2230	500	5200	10	1	15800000	1172	7.63	0.78	12	0.00	973.00	9486.00	12550	20221116	-40.88	7070	20231024	4.95	11200	-33.75	20230414	7070	4.95	20231024	12550	-40.88	20221116	7070	4.95	20231024	3.28	N	041930	500	80 억		277166	N	N	3	N	00	N
130	20231108	160428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	-20	5	-0.27	164363600	21943	58.15	7450	7570	7440	9690	5230	7460	7491.18	1.78	0	-4698	7673	7566	7463	7356	7253	7515	7305	80	2230	500	5220	10	1	15800000	1176	7.65	0.78	12	0.14	973.00	9486.00	12550	20221116	-40.72	7070	20231024	5.23	11200	-33.57	20230414	7070	5.23	20231024	12550	-40.72	20221116	7070	5.23	20231024	3.29	N	041930	500	80 억		281862	N	N	3	N	00	N
131	20231108	150432	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	-10	5	-0.13	154090450	20564	54.50	7450	7570	7440	9690	5230	7460	7493.21	1.78	0	-4368	7673	7566	7463	7356	7253	7515	7305	80	2230	500	5220	10	1	15800000	1177	7.66	0.79	12	0.13	973.00	9486.00	12550	20221116	-40.64	7070	20231024	5.37	11200	-33.48	20230414	7070	5.37	20231024	12550	-40.64	20221116	7070	5.37	20231024	3.29	N	041930	500	80 억		281862	N	N	24	N	00	N
132	20231108	140430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	0	3	0.00	130004520	17332	45.93	7450	7570	7450	9690	5230	7460	7500.84	1.78	0	-1802	7673	7566	7463	7356	7253	7515	7305	80	2230	500	5220	10	1	15800000	1179	7.67	0.79	12	0.11	973.00	9486.00	12550	20221116	-40.56	7070	20231024	5.52	11200	-33.39	20230414	7070	5.52	20231024	12550	-40.56	20221116	7070	5.52	20231024	3.29	N	041930	500	80 억		281862	N	N	24	N	00	N
133	20231108	130430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7490	30	2	0.40	106563430	14195	37.62	7450	7570	7450	9690	5230	7460	7507.11	1.78	0	-1030	7673	7566	7463	7356	7253	7515	7305	80	2230	500	5220	10	1	15800000	1183	7.70	0.79	12	0.09	973.00	9486.00	12550	20221116	-40.32	7070	20231024	5.94	11200	-33.12	20230414	7070	5.94	20231024	12550	-40.32	20221116	7070	5.94	20231024	3.29	N	041930	500	80 억		281862	N	N	24	N	00	N
134	20231108	120431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	10	2	0.13	93346190	12426	32.93	7450	7570	7450	9690	5230	7460	7512.17	1.78	0	-133	7673	7566	7463	7356	7253	7515	7305	80	2230	500	5220	10	1	15800000	1180	7.68	0.79	12	0.08	973.00	9486.00	12550	20221116	-40.48	7070	20231024	5.66	11200	-33.30	20230414	7070	5.66	20231024	12550	-40.48	20221116	7070	5.66	20231024	3.29	N	041930	500	80 억		281862	N	N	24	N	00	N
135	20231108	110429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	40	2	0.54	87061150	11585	30.70	7450	7570	7450	9690	5230	7460	7514.99	1.78	0	386	7673	7566	7463	7356	7253	7515	7305	80	2230	500	5220	10	1	15800000	1185	7.71	0.79	12	0.07	973.00	9486.00	12550	20221116	-40.24	7070	20231024	6.08	11200	-33.04	20230414	7070	6.08	20231024	12550	-40.24	20221116	7070	6.08	20231024	3.29	N	041930	500	80 억		281862	N	N	24	N	00	N
136	20231108	100429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	-10	5	-0.13	77131870	10258	27.19	7450	7570	7450	9690	5230	7460	7519.19	1.78	0	461	7673	7566	7463	7356	7253	7515	7305	80	2230	500	5220	10	1	15800000	1177	7.66	0.79	12	0.06	973.00	9486.00	12550	20221116	-40.64	7070	20231024	5.37	11200	-33.48	20230414	7070	5.37	20231024	12550	-40.64	20221116	7070	5.37	20231024	3.29	N	041930	500	80 억		281862	N	N	24	N	00	N
137	20231108	090428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	-10	5	-0.13	753750	101	0.27	7450	7490	7450	9690	5230	7460	7462.87	1.78	0	29	7673	7566	7463	7356	7253	7515	7305	80	2230	500	5220	10	1	15800000	1177	7.66	0.79	12	0.00	973.00	9486.00	12550	20221116	-40.64	7070	20231024	5.37	11200	-33.48	20230414	7070	5.37	20231024	12550	-40.64	20221116	7070	5.37	20231024	3.29	N	041930	500	80 억		281862	N	N	24	N	00	N
138	20231107	160430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	-70	5	-0.93	281259920	37627	99.47	7530	7570	7360	9780	5280	7530	7474.98	1.81	0	-3851	7710	7620	7540	7450	7370	7665	7495	80	2250	500	5270	10	1	15800000	1179	7.67	0.79	12	0.24	973.00	9486.00	12550	20221116	-40.56	7070	20231024	5.52	11200	-33.39	20230414	7070	5.52	20231024	12550	-40.56	20221116	7070	5.52	20231024	3.31	N	041930	500	80 억		285773	N	N	24	N	00	N
139	20231107	150430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7430	-100	5	-1.33	276163980	36943	97.66	7530	7570	7360	9780	5280	7530	7475.41	1.81	0	-3819	7710	7620	7540	7450	7370	7665	7495	80	2250	500	5270	10	1	15800000	1174	7.64	0.78	12	0.23	973.00	9486.00	12550	20221116	-40.80	7070	20231024	5.09	11200	-33.66	20230414	7070	5.09	20231024	12550	-40.80	20221116	7070	5.09	20231024	3.31	N	041930	500	80 억		285773	N	N	23	N	00	N
140	20231107	140432	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	-90	5	-1.20	268290820	35881	94.86	7530	7570	7360	9780	5280	7530	7477.24	1.81	0	-3420	7710	7620	7540	7450	7370	7665	7495	80	2250	500	5270	10	1	15800000	1176	7.65	0.78	12	0.23	973.00	9486.00	12550	20221116	-40.72	7070	20231024	5.23	11200	-33.57	20230414	7070	5.23	20231024	12550	-40.72	20221116	7070	5.23	20231024	3.31	N	041930	500	80 억		285773	N	N	23	N	00	N
141	20231107	130431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	-110	5	-1.46	251977920	33676	89.03	7530	7570	7360	9780	5280	7530	7482.42	1.81	0	-2366	7710	7620	7540	7450	7370	7665	7495	80	2250	500	5270	10	1	15800000	1172	7.63	0.78	12	0.21	973.00	9486.00	12550	20221116	-40.88	7070	20231024	4.95	11200	-33.75	20230414	7070	4.95	20231024	12550	-40.88	20221116	7070	4.95	20231024	3.31	N	041930	500	80 억		285773	N	N	23	N	00	N
142	20231107	120427	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7430	-100	5	-1.33	225782900	30135	79.67	7530	7570	7420	9780	5280	7530	7492.38	1.81	0	-341	7710	7620	7540	7450	7370	7665	7495	80	2250	500	5270	10	1	15800000	1174	7.64	0.78	12	0.19	973.00	9486.00	12550	20221116	-40.80	7070	20231024	5.09	11200	-33.66	20230414	7070	5.09	20231024	12550	-40.80	20221116	7070	5.09	20231024	3.31	N	041930	500	80 억		285773	N	N	23	N	00	N
143	20231107	110429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	-20	5	-0.27	172849860	23036	60.90	7530	7570	7450	9780	5280	7530	7503.47	1.81	0	3856	7710	7620	7540	7450	7370	7665	7495	80	2250	500	5270	10	1	15800000	1187	7.72	0.79	12	0.15	973.00	9486.00	12550	20221116	-40.16	7070	20231024	6.22	11200	-32.95	20230414	7070	6.22	20231024	12550	-40.16	20221116	7070	6.22	20231024	3.31	N	041930	500	80 억		285773	N	N	23	N	00	N
144	20231107	100433	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	0	3	0.00	150889310	20108	53.16	7530	7570	7450	9780	5280	7530	7503.94	1.81	0	4144	7710	7620	7540	7450	7370	7665	7495	80	2250	500	5270	10	1	15800000	1190	7.74	0.79	12	0.13	973.00	9486.00	12550	20221116	-40.00	7070	20231024	6.51	11200	-32.77	20230414	7070	6.51	20231024	12550	-40.00	20221116	7070	6.51	20231024	3.31	N	041930	500	80 억		285773	N	N	23	N	00	N
145	20231107	090422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	-10	5	-0.13	7690990	1022	2.70	7530	7540	7490	9780	5280	7530	7525.43	1.81	0	-291	7710	7620	7540	7450	7370	7665	7495	80	2250	500	5270	10	1	15800000	1188	7.73	0.79	12	0.01	973.00	9486.00	12550	20221116	-40.08	7070	20231024	6.36	11200	-32.86	20230414	7070	6.36	20231024	12550	-40.08	20221116	7070	6.36	20231024	3.31	N	041930	500	80 억		285773	N	N	23	N	00	N
146	20231106	160419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	130	2	1.76	279725160	36959	194.02	7460	7630	7460	9620	5180	7400	7568.54	1.79	0	2200	7520	7460	7370	7310	7220	7490	7340	80	2220	500	5180	10	1	15800000	1190	7.74	0.79	12	0.23	973.00	9486.00	12550	20221116	-40.00	7070	20231024	6.51	11200	-32.77	20230414	7070	6.51	20231024	12550	-40.00	20221116	7070	6.51	20231024	3.37	N	041930	500	80 억		283599	N	N	23	N	00	N
147	20231106	150422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	150	2	2.03	262273080	34642	181.86	7460	7630	7460	9620	5180	7400	7570.96	1.79	0	1884	7520	7460	7370	7310	7220	7490	7340	80	2220	500	5180	10	1	15800000	1193	7.76	0.80	12	0.22	973.00	9486.00	12550	20221116	-39.84	7070	20231024	6.79	11200	-32.59	20230414	7070	6.79	20231024	12550	-39.84	20221116	7070	6.79	20231024	3.37	N	041930	500	80 억		283599	N	N	22	N	00	N
148	20231106	140420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	200	2	2.70	218804600	28886	151.64	7460	7630	7460	9620	5180	7400	7574.76	1.79	0	572	7520	7460	7370	7310	7220	7490	7340	80	2220	500	5180	10	1	15800000	1201	7.81	0.80	12	0.18	973.00	9486.00	12550	20221116	-39.44	7070	20231024	7.50	11200	-32.14	20230414	7070	7.50	20231024	12550	-39.44	20221116	7070	7.50	20231024	3.37	N	041930	500	80 억		283599	N	N	22	N	00	N
149	20231106	130426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	190	2	2.57	190567840	25168	132.12	7460	7630	7460	9620	5180	7400	7571.83	1.79	0	728	7520	7460	7370	7310	7220	7490	7340	80	2220	500	5180	10	1	15800000	1199	7.80	0.80	12	0.16	973.00	9486.00	12550	20221116	-39.52	7070	20231024	7.36	11200	-32.23	20230414	7070	7.36	20231024	12550	-39.52	20221116	7070	7.36	20231024	3.37	N	041930	500	80 억		283599	N	N	22	N	00	N
150	20231106	120422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	200	2	2.70	173675430	22943	120.44	7460	7630	7460	9620	5180	7400	7569.87	1.79	0	1293	7520	7460	7370	7310	7220	7490	7340	80	2220	500	5180	10	1	15800000	1201	7.81	0.80	12	0.15	973.00	9486.00	12550	20221116	-39.44	7070	20231024	7.50	11200	-32.14	20230414	7070	7.50	20231024	12550	-39.44	20221116	7070	7.50	20231024	3.37	N	041930	500	80 억		283599	N	N	22	N	00	N
151	20231106	110423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	190	2	2.57	144356560	19081	100.17	7460	7630	7460	9620	5180	7400	7565.46	1.79	0	1378	7520	7460	7370	7310	7220	7490	7340	80	2220	500	5180	10	1	15800000	1199	7.80	0.80	12	0.12	973.00	9486.00	12550	20221116	-39.52	7070	20231024	7.36	11200	-32.23	20230414	7070	7.36	20231024	12550	-39.52	20221116	7070	7.36	20231024	3.37	N	041930	500	80 억		283599	N	N	22	N	00	N
152	20231106	100401	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	200	2	2.70	109313100	14453	75.87	7460	7630	7460	9620	5180	7400	7563.35	1.79	0	60	7520	7460	7370	7310	7220	7490	7340	80	2220	500	5180	10	1	15800000	1201	7.81	0.80	12	0.09	973.00	9486.00	12550	20221116	-39.44	7070	20231024	7.50	11200	-32.14	20230414	7070	7.50	20231024	12550	-39.44	20221116	7070	7.50	20231024	3.37	N	041930	500	80 억		283599	N	N	22	N	00	N
153	20231106	090423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7490	90	2	1.22	14768460	1973	10.36	7460	7500	7460	9620	5180	7400	7485.28	1.79	0	-1387	7520	7460	7370	7310	7220	7490	7340	80	2220	500	5180	10	1	15800000	1183	7.70	0.79	12	0.01	973.00	9486.00	12550	20221116	-40.32	7070	20231024	5.94	11200	-33.12	20230414	7070	5.94	20231024	12550	-40.32	20221116	7070	5.94	20231024	3.37	N	041930	500	80 억		283599	N	N	22	N	00	N
154	20231103	160417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	40	2	0.54	139148580	18921	35.75	7370	7430	7280	9560	5160	7360	7353.92	1.80	0	-127	7540	7450	7280	7190	7020	7495	7235	80	2200	500	5150	10	1	15800000	1169	7.61	0.78	12	0.12	973.00	9486.00	12550	20221116	-41.04	7070	20231024	4.67	11200	-33.93	20230414	7070	4.67	20231024	12550	-41.04	20221116	7070	4.67	20231024	3.39	N	041930	500	80 억		283726	N	N	22	N	00	N
155	20231103	150417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	20	2	0.27	128664520	17501	33.07	7370	7430	7280	9560	5160	7360	7351.70	1.80	0	-853	7540	7450	7280	7190	7020	7495	7235	80	2200	500	5150	10	1	15800000	1166	7.58	0.78	12	0.11	973.00	9486.00	12550	20221116	-41.20	7070	20231024	4.38	11200	-34.11	20230414	7070	4.38	20231024	12550	-41.20	20221116	7070	4.38	20231024	3.39	N	041930	500	80 억		283726	N	N	6	N	00	N
156	20231103	140417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	20	2	0.27	97892310	13323	25.17	7370	7430	7280	9560	5160	7360	7347.33	1.80	0	-1430	7540	7450	7280	7190	7020	7495	7235	80	2200	500	5150	10	1	15800000	1166	7.58	0.78	12	0.08	973.00	9486.00	12550	20221116	-41.20	7070	20231024	4.38	11200	-34.11	20230414	7070	4.38	20231024	12550	-41.20	20221116	7070	4.38	20231024	3.39	N	041930	500	80 억		283726	N	N	6	N	00	N
157	20231103	130416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	30	2	0.41	71451760	9737	18.40	7370	7430	7280	9560	5160	7360	7337.48	1.80	0	-1650	7540	7450	7280	7190	7020	7495	7235	80	2200	500	5150	10	1	15800000	1168	7.60	0.78	12	0.06	973.00	9486.00	12550	20221116	-41.12	7070	20231024	4.53	11200	-34.02	20230414	7070	4.53	20231024	12550	-41.12	20221116	7070	4.53	20231024	3.39	N	041930	500	80 억		283726	N	N	6	N	00	N
158	20231103	120415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	30	2	0.41	70594540	9621	18.18	7370	7430	7280	9560	5160	7360	7336.82	1.80	0	-1650	7540	7450	7280	7190	7020	7495	7235	80	2200	500	5150	10	1	15800000	1168	7.60	0.78	12	0.06	973.00	9486.00	12550	20221116	-41.12	7070	20231024	4.53	11200	-34.02	20230414	7070	4.53	20231024	12550	-41.12	20221116	7070	4.53	20231024	3.39	N	041930	500	80 억		283726	N	N	6	N	00	N
159	20231103	110419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7360	0	3	0.00	66293820	9037	17.08	7370	7430	7280	9560	5160	7360	7334.99	1.80	0	-1758	7540	7450	7280	7190	7020	7495	7235	80	2200	500	5150	10	1	15800000	1163	7.56	0.78	12	0.06	973.00	9486.00	12550	20221116	-41.35	7070	20231024	4.10	11200	-34.29	20230414	7070	4.10	20231024	12550	-41.35	20221116	7070	4.10	20231024	3.39	N	041930	500	80 억		283726	N	N	6	N	00	N
160	20231103	100413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	-60	5	-0.82	49235070	6714	12.69	7370	7430	7280	9560	5160	7360	7331.94	1.80	0	-1625	7540	7450	7280	7190	7020	7495	7235	80	2200	500	5150	10	1	15800000	1153	7.50	0.77	12	0.04	973.00	9486.00	12550	20221116	-41.83	7070	20231024	3.25	11200	-34.82	20230414	7070	3.25	20231024	12550	-41.83	20221116	7070	3.25	20231024	3.39	N	041930	500	80 억		283726	N	N	6	N	00	N
161	20231103	090412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7430	70	2	0.95	8093990	1098	2.07	7370	7430	7360	9560	5160	7360	7375.93	1.80	0	64	7540	7450	7280	7190	7020	7495	7235	80	2200	500	5150	10	1	15800000	1174	7.64	0.78	12	0.01	973.00	9486.00	12550	20221116	-40.80	7070	20231024	5.09	11200	-33.66	20230414	7070	5.09	20231024	12550	-40.80	20221116	7070	5.09	20231024	3.39	N	041930	500	80 억		283726	N	N	6	N	00	N
162	20231102	160413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7360	270	2	3.81	384254130	52786	197.28	7110	7370	7110	9210	4970	7090	7279.46	1.64	0	22170	7330	7210	7150	7030	6970	7180	7000	80	2120	500	4960	10	1	15800000	1163	7.56	0.78	12	0.33	973.00	9486.00	12550	20221116	-41.35	7070	20231024	4.10	11200	-34.29	20230414	7070	4.10	20231024	12550	-41.35	20221116	7070	4.10	20231024	3.41	N	041930	500	80 억		259854	N	N	6	N	00	N
163	20231102	150417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7320	230	2	3.24	351852540	48367	180.76	7110	7370	7110	9210	4970	7090	7274.64	1.64	0	20203	7330	7210	7150	7030	6970	7180	7000	80	2120	500	4960	10	1	15800000	1157	7.52	0.77	12	0.31	973.00	9486.00	12550	20221116	-41.67	7070	20231024	3.54	11200	-34.64	20230414	7070	3.54	20231024	12550	-41.67	20221116	7070	3.54	20231024	3.41	N	041930	500	80 억		259854	N	N	5	N	00	N
164	20231102	140410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7330	240	2	3.39	283116650	38997	145.75	7110	7360	7110	9210	4970	7090	7259.96	1.64	0	17626	7330	7210	7150	7030	6970	7180	7000	80	2120	500	4960	10	1	15800000	1158	7.53	0.77	12	0.25	973.00	9486.00	12550	20221116	-41.59	7070	20231024	3.68	11200	-34.55	20230414	7070	3.68	20231024	12550	-41.59	20221116	7070	3.68	20231024	3.41	N	041930	500	80 억		259854	N	N	5	N	00	N
165	20231102	130415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7290	200	2	2.82	256444450	35349	132.11	7110	7340	7110	9210	4970	7090	7254.65	1.64	0	15998	7330	7210	7150	7030	6970	7180	7000	80	2120	500	4960	10	1	15800000	1152	7.49	0.77	12	0.22	973.00	9486.00	12550	20221116	-41.91	7070	20231024	3.11	11200	-34.91	20230414	7070	3.11	20231024	12550	-41.91	20221116	7070	3.11	20231024	3.41	N	041930	500	80 억		259854	N	N	5	N	00	N
166	20231102	120411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	210	2	2.96	246293350	33956	126.91	7110	7340	7110	9210	4970	7090	7253.31	1.64	0	15386	7330	7210	7150	7030	6970	7180	7000	80	2120	500	4960	10	1	15800000	1153	7.50	0.77	12	0.21	973.00	9486.00	12550	20221116	-41.83	7070	20231024	3.25	11200	-34.82	20230414	7070	3.25	20231024	12550	-41.83	20221116	7070	3.25	20231024	3.41	N	041930	500	80 억		259854	N	N	5	N	00	N
167	20231102	110412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7320	230	2	3.24	213094220	29408	109.91	7110	7340	7110	9210	4970	7090	7246.13	1.64	0	13092	7330	7210	7150	7030	6970	7180	7000	80	2120	500	4960	10	1	15800000	1157	7.52	0.77	12	0.19	973.00	9486.00	12550	20221116	-41.67	7070	20231024	3.54	11200	-34.64	20230414	7070	3.54	20231024	12550	-41.67	20221116	7070	3.54	20231024	3.41	N	041930	500	80 억		259854	N	N	5	N	00	N
168	20231102	100412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7300	210	2	2.96	161929710	22400	83.72	7110	7330	7110	9210	4970	7090	7229.00	1.64	0	10242	7330	7210	7150	7030	6970	7180	7000	80	2120	500	4960	10	1	15800000	1153	7.50	0.77	12	0.14	973.00	9486.00	12550	20221116	-41.83	7070	20231024	3.25	11200	-34.82	20230414	7070	3.25	20231024	12550	-41.83	20221116	7070	3.25	20231024	3.41	N	041930	500	80 억		259854	N	N	5	N	00	N
169	20231102	090416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7170	80	2	1.13	45143040	6325	23.64	7110	7230	7110	9210	4970	7090	7137.24	1.64	0	2311	7330	7210	7150	7030	6970	7180	7000	80	2120	500	4960	10	1	15800000	1133	7.37	0.76	12	0.04	973.00	9486.00	12550	20221116	-42.87	7070	20231024	1.41	11200	-35.98	20230414	7070	1.41	20231024	12550	-42.87	20221116	7070	1.41	20231024	3.41	N	041930	500	80 억		259854	N	N	5	N	00	N
170	20231101	160411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7090	-60	5	-0.84	188509330	26418	70.77	7160	7270	7090	9290	5010	7150	7135.64	1.64	0	1065	7523	7336	7233	7046	6943	7285	6995	80	2140	500	5000	10	1	15800000	1120	7.29	0.75	12	0.17	973.00	9486.00	12550	20221116	-43.51	7070	20231024	0.28	11200	-36.70	20230414	7070	0.28	20231024	12550	-43.51	20221116	7070	0.28	20231024	3.46	N	041930	500	80 억		258795	N	N	5	N	00	N
171	20231101	150410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	-50	5	-0.70	156764330	21944	58.78	7160	7270	7090	9290	5010	7150	7143.84	1.64	0	1065	7523	7336	7233	7046	6943	7285	6995	80	2140	500	5000	10	1	15800000	1122	7.30	0.75	12	0.14	973.00	9486.00	12550	20221116	-43.43	7070	20231024	0.42	11200	-36.61	20230414	7070	0.42	20231024	12550	-43.43	20221116	7070	0.42	20231024	3.46	N	041930	500	80 억		258795	N	N	1	N	00	N
172	20231101	140407	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	-20	5	-0.28	127546900	17831	47.76	7160	7270	7090	9290	5010	7150	7153.10	1.64	0	1185	7523	7336	7233	7046	6943	7285	6995	80	2140	500	5000	10	1	15800000	1127	7.33	0.75	12	0.11	973.00	9486.00	12550	20221116	-43.19	7070	20231024	0.85	11200	-36.34	20230414	7070	0.85	20231024	12550	-43.19	20221116	7070	0.85	20231024	3.46	N	041930	500	80 억		258795	N	N	1	N	00	N
173	20231101	130410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	-30	5	-0.42	109114640	15237	40.82	7160	7270	7090	9290	5010	7150	7161.16	1.64	0	1185	7523	7336	7233	7046	6943	7285	6995	80	2140	500	5000	10	1	15800000	1125	7.32	0.75	12	0.10	973.00	9486.00	12550	20221116	-43.27	7070	20231024	0.71	11200	-36.43	20230414	7070	0.71	20231024	12550	-43.27	20221116	7070	0.71	20231024	3.46	N	041930	500	80 억		258795	N	N	1	N	00	N
174	20231101	120418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	-20	5	-0.28	83058130	11582	31.03	7160	7270	7090	9290	5010	7150	7171.31	1.64	0	909	7523	7336	7233	7046	6943	7285	6995	80	2140	500	5000	10	1	15800000	1127	7.33	0.75	12	0.07	973.00	9486.00	12550	20221116	-43.19	7070	20231024	0.85	11200	-36.34	20230414	7070	0.85	20231024	12550	-43.19	20221116	7070	0.85	20231024	3.46	N	041930	500	80 억		258795	N	N	1	N	00	N
175	20231101	110421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7160	10	2	0.14	45854290	6372	17.07	7160	7270	7150	9290	5010	7150	7196.22	1.64	0	860	7523	7336	7233	7046	6943	7285	6995	80	2140	500	5000	10	1	15800000	1131	7.36	0.75	12	0.04	973.00	9486.00	12550	20221116	-42.95	7070	20231024	1.27	11200	-36.07	20230414	7070	1.27	20231024	12550	-42.95	20221116	7070	1.27	20231024	3.46	N	041930	500	80 억		258795	N	N	1	N	00	N
176	20231101	100416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	60	2	0.84	26237360	3642	9.76	7160	7270	7160	9290	5010	7150	7204.11	1.64	0	542	7523	7336	7233	7046	6943	7285	6995	80	2140	500	5000	10	1	15800000	1139	7.41	0.76	12	0.02	973.00	9486.00	12550	20221116	-42.55	7070	20231024	1.98	11200	-35.62	20230414	7070	1.98	20231024	12550	-42.55	20221116	7070	1.98	20231024	3.46	N	041930	500	80 억		258795	N	N	1	N	00	N
177	20231101	090418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	50	2	0.70	2636060	368	0.99	7160	7230	7160	9290	5010	7150	7163.21	1.64	0	21	7523	7336	7233	7046	6943	7285	6995	80	2140	500	5000	10	1	15800000	1138	7.40	0.76	12	0.00	973.00	9486.00	12550	20221116	-42.63	7070	20231024	1.84	11200	-35.71	20230414	7070	1.84	20231024	12550	-42.63	20221116	7070	1.84	20231024	3.46	N	041930	500	80 억		258795	N	N	1	N	00	N