KissMeData/344860/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	161237	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-90	5	-3.25	122804375	45715	209.24	2740	2740	2655	3590	1940	2765	2686.35	9.75	0	1091	2901	2832	2771	2702	2641	2802	2672	12	825	100	1650	5	1	12030000	322	18.58	3.69	12	0.38	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	8250	-67.58	20230221	2545	5.11	20231023	8250	-67.58	20230221	2545	5.11	20231023	0.66	N	344860	100	12 억		1173115	N	N	0	N	00	N
3	20231130	151235	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-70	5	-2.53	111808355	41612	190.46	2740	2740	2655	3590	1940	2765	2686.93	9.75	0	1418	2901	2832	2771	2702	2641	2802	2672	12	825	100	1650	5	1	12030000	324	18.72	3.72	12	0.35	144.00	725.00	8250	20230221	-67.33	2545	20231023	5.89	8250	-67.33	20230221	2545	5.89	20231023	8250	-67.33	20230221	2545	5.89	20231023	0.66	N	344860	100	12 억		1173115	N	N	0	N	00	N
4	20231130	141231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-85	5	-3.07	86523320	32171	147.25	2740	2740	2655	3590	1940	2765	2689.48	9.75	0	1788	2901	2832	2771	2702	2641	2802	2672	12	825	100	1650	5	1	12030000	322	18.61	3.70	12	0.27	144.00	725.00	8250	20230221	-67.52	2545	20231023	5.30	8250	-67.52	20230221	2545	5.30	20231023	8250	-67.52	20230221	2545	5.30	20231023	0.66	N	344860	100	12 억		1173115	N	N	0	N	00	N
5	20231130	131231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-80	5	-2.89	71353430	26539	121.47	2740	2740	2655	3590	1940	2765	2688.63	9.75	0	3331	2901	2832	2771	2702	2641	2802	2672	12	825	100	1650	5	1	12030000	323	18.65	3.70	12	0.22	144.00	725.00	8250	20230221	-67.45	2545	20231023	5.50	8250	-67.45	20230221	2545	5.50	20231023	8250	-67.45	20230221	2545	5.50	20231023	0.66	N	344860	100	12 억		1173115	N	N	0	N	00	N
6	20231130	121246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-70	5	-2.53	65730850	24450	111.91	2740	2740	2655	3590	1940	2765	2688.38	9.75	0	3336	2901	2832	2771	2702	2641	2802	2672	12	825	100	1650	5	1	12030000	324	18.72	3.72	12	0.20	144.00	725.00	8250	20230221	-67.33	2545	20231023	5.89	8250	-67.33	20230221	2545	5.89	20231023	8250	-67.33	20230221	2545	5.89	20231023	0.66	N	344860	100	12 억		1173115	N	N	0	N	00	N
7	20231130	111239	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-70	5	-2.53	63929435	23781	108.85	2740	2740	2655	3590	1940	2765	2688.26	9.75	0	3341	2901	2832	2771	2702	2641	2802	2672	12	825	100	1650	5	1	12030000	324	18.72	3.72	12	0.20	144.00	725.00	8250	20230221	-67.33	2545	20231023	5.89	8250	-67.33	20230221	2545	5.89	20231023	8250	-67.33	20230221	2545	5.89	20231023	0.66	N	344860	100	12 억		1173115	N	N	0	N	00	N
8	20231130	101232	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-55	5	-1.99	50428330	18749	85.82	2740	2740	2655	3590	1940	2765	2689.65	9.75	0	3394	2901	2832	2771	2702	2641	2802	2672	12	825	100	1650	5	1	12030000	326	18.82	3.74	12	0.16	144.00	725.00	8250	20230221	-67.15	2545	20231023	6.48	8250	-67.15	20230221	2545	6.48	20231023	8250	-67.15	20230221	2545	6.48	20231023	0.66	N	344860	100	12 억		1173115	N	N	0	N	00	N
9	20231130	091232	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-30	5	-1.08	1057575	386	1.77	2740	2740	2735	3590	1940	2765	2739.83	9.75	0	-69	2901	2832	2771	2702	2641	2802	2672	12	825	100	1650	5	1	12030000	329	18.99	3.77	12	0.00	144.00	725.00	8250	20230221	-66.85	2545	20231023	7.47	8250	-66.85	20230221	2545	7.47	20231023	8250	-66.85	20230221	2545	7.47	20231023	0.66	N	344860	100	12 억		1173115	N	N	0	N	00	N
10	20231129	161226	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-15	5	-0.54	60275500	21847	137.01	2805	2840	2710	3610	1950	2780	2750.65	9.76	0	-804	2823	2801	2783	2761	2743	2812	2772	12	830	100	1660	5	1	12030000	333	19.20	3.81	12	0.18	144.00	725.00	8250	20230221	-66.48	2545	20231023	8.64	8250	-66.48	20230221	2545	8.64	20231023	8250	-66.48	20230221	2545	8.64	20231023	0.63	N	344860	100	12 억		1173690	N	N	0	N	00	N
11	20231129	151238	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-25	5	-0.90	19164645	6978	43.76	2805	2840	2710	3610	1950	2780	2746.44	9.76	0	-712	2823	2801	2783	2761	2743	2812	2772	12	830	100	1660	5	1	12030000	331	19.13	3.80	12	0.06	144.00	725.00	8250	20230221	-66.61	2545	20231023	8.25	8250	-66.61	20230221	2545	8.25	20231023	8250	-66.61	20230221	2545	8.25	20231023	0.63	N	344860	100	12 억		1173690	N	N	0	N	00	N
12	20231129	141230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-25	5	-0.90	18486095	6732	42.22	2805	2840	2710	3610	1950	2780	2746.00	9.76	0	-695	2823	2801	2783	2761	2743	2812	2772	12	830	100	1660	5	1	12030000	331	19.13	3.80	12	0.06	144.00	725.00	8250	20230221	-66.61	2545	20231023	8.25	8250	-66.61	20230221	2545	8.25	20231023	8250	-66.61	20230221	2545	8.25	20231023	0.63	N	344860	100	12 억		1173690	N	N	0	N	00	N
13	20231129	131231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-35	5	-1.26	16006640	5831	36.57	2805	2840	2710	3610	1950	2780	2745.09	9.76	0	-631	2823	2801	2783	2761	2743	2812	2772	12	830	100	1660	5	1	12030000	330	19.06	3.79	12	0.05	144.00	725.00	8250	20230221	-66.73	2545	20231023	7.86	8250	-66.73	20230221	2545	7.86	20231023	8250	-66.73	20230221	2545	7.86	20231023	0.63	N	344860	100	12 억		1173690	N	N	0	N	00	N
14	20231129	121233	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-20	5	-0.72	15610795	5687	35.66	2805	2840	2710	3610	1950	2780	2745.00	9.76	0	-615	2823	2801	2783	2761	2743	2812	2772	12	830	100	1660	5	1	12030000	332	19.17	3.81	12	0.05	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	8250	-66.55	20230221	2545	8.45	20231023	8250	-66.55	20230221	2545	8.45	20231023	0.63	N	344860	100	12 억		1173690	N	N	0	N	00	N
15	20231129	111233	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-25	5	-0.90	14730720	5367	33.66	2805	2840	2710	3610	1950	2780	2744.68	9.76	0	-556	2823	2801	2783	2761	2743	2812	2772	12	830	100	1660	5	1	12030000	331	19.13	3.80	12	0.04	144.00	725.00	8250	20230221	-66.61	2545	20231023	8.25	8250	-66.61	20230221	2545	8.25	20231023	8250	-66.61	20230221	2545	8.25	20231023	0.63	N	344860	100	12 억		1173690	N	N	0	N	00	N
16	20231129	101230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-40	5	-1.44	10065110	3666	22.99	2805	2840	2710	3610	1950	2780	2745.53	9.76	0	21	2823	2801	2783	2761	2743	2812	2772	12	830	100	1660	5	1	12030000	330	19.03	3.78	12	0.03	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.63	N	344860	100	12 억		1173690	N	N	0	N	00	N
17	20231129	091225	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-50	5	-1.80	7539665	2744	17.21	2805	2840	2710	3610	1950	2780	2747.69	9.76	0	68	2823	2801	2783	2761	2743	2812	2772	12	830	100	1660	5	1	12030000	328	18.96	3.77	12	0.02	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	8250	-66.91	20230221	2545	7.27	20231023	8250	-66.91	20230221	2545	7.27	20231023	0.63	N	344860	100	12 억		1173690	N	N	0	N	00	N
18	20231128	161225	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	10	2	0.36	44234900	15946	67.08	2770	2805	2765	3600	1940	2770	2774.04	9.78	0	-3815	2873	2821	2783	2731	2693	2802	2712	12	830	100	1660	5	1	12030000	334	19.31	3.83	12	0.13	144.00	725.00	8250	20230221	-66.30	2545	20231023	9.23	8250	-66.30	20230221	2545	9.23	20231023	8250	-66.30	20230221	2545	9.23	20231023	0.63	N	344860	100	12 억		1177125	N	N	0	N	00	N
19	20231128	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-5	5	-0.18	41713090	15036	63.25	2770	2805	2765	3600	1940	2770	2774.21	9.78	0	-3711	2873	2821	2783	2731	2693	2802	2712	12	830	100	1660	5	1	12030000	333	19.20	3.81	12	0.12	144.00	725.00	8250	20230221	-66.48	2545	20231023	8.64	8250	-66.48	20230221	2545	8.64	20231023	8250	-66.48	20230221	2545	8.64	20231023	0.63	N	344860	100	12 억		1177125	N	N	0	N	00	N
20	20231128	141222	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-5	5	-0.18	35796700	12900	54.27	2770	2805	2765	3600	1940	2770	2774.94	9.78	0	-3535	2873	2821	2783	2731	2693	2802	2712	12	830	100	1660	5	1	12030000	333	19.20	3.81	12	0.11	144.00	725.00	8250	20230221	-66.48	2545	20231023	8.64	8250	-66.48	20230221	2545	8.64	20231023	8250	-66.48	20230221	2545	8.64	20231023	0.63	N	344860	100	12 억		1177125	N	N	0	N	00	N
21	20231128	131217	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	10	2	0.36	29243775	10537	44.33	2770	2805	2770	3600	1940	2770	2775.34	9.78	0	-3530	2873	2821	2783	2731	2693	2802	2712	12	830	100	1660	5	1	12030000	334	19.31	3.83	12	0.09	144.00	725.00	8250	20230221	-66.30	2545	20231023	9.23	8250	-66.30	20230221	2545	9.23	20231023	8250	-66.30	20230221	2545	9.23	20231023	0.63	N	344860	100	12 억		1177125	N	N	0	N	00	N
22	20231128	121224	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	0	3	0.00	22786205	8211	34.54	2770	2805	2770	3600	1940	2770	2775.08	9.78	0	-3288	2873	2821	2783	2731	2693	2802	2712	12	830	100	1660	5	1	12030000	333	19.24	3.82	12	0.07	144.00	725.00	8250	20230221	-66.42	2545	20231023	8.84	8250	-66.42	20230221	2545	8.84	20231023	8250	-66.42	20230221	2545	8.84	20231023	0.63	N	344860	100	12 억		1177125	N	N	0	N	00	N
23	20231128	111225	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	0	3	0.00	21837335	7869	33.10	2770	2805	2770	3600	1940	2770	2775.11	9.78	0	-3245	2873	2821	2783	2731	2693	2802	2712	12	830	100	1660	5	1	12030000	333	19.24	3.82	12	0.07	144.00	725.00	8250	20230221	-66.42	2545	20231023	8.84	8250	-66.42	20230221	2545	8.84	20231023	8250	-66.42	20230221	2545	8.84	20231023	0.63	N	344860	100	12 억		1177125	N	N	0	N	00	N
24	20231128	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	5	2	0.18	12046855	4335	18.24	2770	2805	2770	3600	1940	2770	2778.97	9.78	0	-572	2873	2821	2783	2731	2693	2802	2712	12	830	100	1660	5	1	12030000	334	19.27	3.83	12	0.04	144.00	725.00	8250	20230221	-66.36	2545	20231023	9.04	8250	-66.36	20230221	2545	9.04	20231023	8250	-66.36	20230221	2545	9.04	20231023	0.63	N	344860	100	12 억		1177125	N	N	0	N	00	N
25	20231128	091219	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	30	2	1.08	1717720	616	2.59	2770	2805	2770	3600	1940	2770	2788.51	9.78	0	-91	2873	2821	2783	2731	2693	2802	2712	12	830	100	1660	5	1	12030000	337	19.44	3.86	12	0.01	144.00	725.00	8250	20230221	-66.06	2545	20231023	10.02	8250	-66.06	20230221	2545	10.02	20231023	8250	-66.06	20230221	2545	10.02	20231023	0.63	N	344860	100	12 억		1177125	N	N	0	N	00	N
26	20231127	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-55	5	-1.95	65921055	23759	153.59	2835	2835	2745	3670	1980	2825	2774.57	9.84	0	-6905	2921	2872	2836	2787	2751	2855	2770	12	845	100	1690	5	1	12030000	333	19.24	3.82	12	0.20	144.00	725.00	8250	20230221	-66.42	2545	20231023	8.84	8250	-66.42	20230221	2545	8.84	20231023	8250	-66.42	20230221	2545	8.84	20231023	0.59	N	344860	100	12 억		1183170	N	N	0	N	00	N
27	20231127	151225	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-45	5	-1.59	64406285	23213	150.06	2835	2835	2745	3670	1980	2825	2774.58	9.84	0	-6881	2921	2872	2836	2787	2751	2855	2770	12	845	100	1690	5	1	12030000	334	19.31	3.83	12	0.19	144.00	725.00	8250	20230221	-66.30	2545	20231023	9.23	8250	-66.30	20230221	2545	9.23	20231023	8250	-66.30	20230221	2545	9.23	20231023	0.59	N	344860	100	12 억		1183170	N	N	0	N	00	N
28	20231127	141221	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-50	5	-1.77	62247980	22436	145.04	2835	2835	2745	3670	1980	2825	2774.47	9.84	0	-6839	2921	2872	2836	2787	2751	2855	2770	12	845	100	1690	5	1	12030000	334	19.27	3.83	12	0.19	144.00	725.00	8250	20230221	-66.36	2545	20231023	9.04	8250	-66.36	20230221	2545	9.04	20231023	8250	-66.36	20230221	2545	9.04	20231023	0.59	N	344860	100	12 억		1183170	N	N	0	N	00	N
29	20231127	131224	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-70	5	-2.48	58360605	21031	135.96	2835	2835	2745	3670	1980	2825	2774.98	9.84	0	-6765	2921	2872	2836	2787	2751	2855	2770	12	845	100	1690	5	1	12030000	331	19.13	3.80	12	0.17	144.00	725.00	8250	20230221	-66.61	2545	20231023	8.25	8250	-66.61	20230221	2545	8.25	20231023	8250	-66.61	20230221	2545	8.25	20231023	0.59	N	344860	100	12 억		1183170	N	N	0	N	00	N
30	20231127	121230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-60	5	-2.12	54877985	19771	127.81	2835	2835	2745	3670	1980	2825	2775.68	9.84	0	-6635	2921	2872	2836	2787	2751	2855	2770	12	845	100	1690	5	1	12030000	333	19.20	3.81	12	0.16	144.00	725.00	8250	20230221	-66.48	2545	20231023	8.64	8250	-66.48	20230221	2545	8.64	20231023	8250	-66.48	20230221	2545	8.64	20231023	0.59	N	344860	100	12 억		1183170	N	N	0	N	00	N
31	20231127	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-55	5	-1.95	29026650	10411	67.30	2835	2835	2760	3670	1980	2825	2788.08	9.84	0	-2970	2921	2872	2836	2787	2751	2855	2770	12	845	100	1690	5	1	12030000	333	19.24	3.82	12	0.09	144.00	725.00	8250	20230221	-66.42	2545	20231023	8.84	8250	-66.42	20230221	2545	8.84	20231023	8250	-66.42	20230221	2545	8.84	20231023	0.59	N	344860	100	12 억		1183170	N	N	0	N	00	N
32	20231127	101206	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-50	5	-1.77	11489880	4087	26.42	2835	2835	2775	3670	1980	2825	2811.32	9.84	0	-2675	2921	2872	2836	2787	2751	2855	2770	12	845	100	1690	5	1	12030000	334	19.27	3.83	12	0.03	144.00	725.00	8250	20230221	-66.36	2545	20231023	9.04	8250	-66.36	20230221	2545	9.04	20231023	8250	-66.36	20230221	2545	9.04	20231023	0.59	N	344860	100	12 억		1183170	N	N	0	N	00	N
33	20231127	091210	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	5	2	0.18	1051765	371	2.40	2835	2835	2830	3670	1980	2825	2834.95	9.84	0	-330	2921	2872	2836	2787	2751	2855	2770	12	845	100	1690	5	1	12030000	340	19.65	3.90	12	0.00	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.59	N	344860	100	12 억		1183170	N	N	0	N	00	N
34	20231124	161204	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-40	5	-1.40	43950760	15452	30.97	2870	2885	2800	3720	2010	2865	2844.34	9.85	0	-1754	2978	2921	2878	2821	2778	2950	2850	12	855	100	1710	5	1	12030000	340	19.62	3.90	12	0.13	144.00	725.00	8250	20230221	-65.76	2545	20231023	11.00	8250	-65.76	20230221	2545	11.00	20231023	8250	-65.76	20230221	2545	11.00	20231023	0.57	N	344860	100	12 억		1184842	N	N	0	N	00	N
35	20231124	151211	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-65	5	-2.27	42538255	14952	29.96	2870	2885	2800	3720	2010	2865	2844.99	9.85	0	-1753	2978	2921	2878	2821	2778	2950	2850	12	855	100	1710	5	1	12030000	337	19.44	3.86	12	0.12	144.00	725.00	8250	20230221	-66.06	2545	20231023	10.02	8250	-66.06	20230221	2545	10.02	20231023	8250	-66.06	20230221	2545	10.02	20231023	0.57	N	344860	100	12 억		1184842	N	N	0	N	00	N
36	20231124	141208	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-25	5	-0.87	32552655	11413	22.87	2870	2885	2810	3720	2010	2865	2852.24	9.85	0	-1941	2978	2921	2878	2821	2778	2950	2850	12	855	100	1710	5	1	12030000	342	19.72	3.92	12	0.09	144.00	725.00	8250	20230221	-65.58	2545	20231023	11.59	8250	-65.58	20230221	2545	11.59	20231023	8250	-65.58	20230221	2545	11.59	20231023	0.57	N	344860	100	12 억		1184842	N	N	0	N	00	N
37	20231124	131205	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-20	5	-0.70	18340370	6434	12.89	2870	2885	2810	3720	2010	2865	2850.54	9.85	0	-1776	2978	2921	2878	2821	2778	2950	2850	12	855	100	1710	5	1	12030000	342	19.76	3.92	12	0.05	144.00	725.00	8250	20230221	-65.52	2545	20231023	11.79	8250	-65.52	20230221	2545	11.79	20231023	8250	-65.52	20230221	2545	11.79	20231023	0.57	N	344860	100	12 억		1184842	N	N	0	N	00	N
38	20231124	121213	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-10	5	-0.35	16749815	5877	11.78	2870	2885	2810	3720	2010	2865	2850.06	9.85	0	-1612	2978	2921	2878	2821	2778	2950	2850	12	855	100	1710	5	1	12030000	343	19.83	3.94	12	0.05	144.00	725.00	8250	20230221	-65.39	2545	20231023	12.18	8250	-65.39	20230221	2545	12.18	20231023	8250	-65.39	20230221	2545	12.18	20231023	0.57	N	344860	100	12 억		1184842	N	N	0	N	00	N
39	20231124	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-10	5	-0.35	13245820	4647	9.31	2870	2885	2810	3720	2010	2865	2850.40	9.85	0	-1053	2978	2921	2878	2821	2778	2950	2850	12	855	100	1710	5	1	12030000	343	19.83	3.94	12	0.04	144.00	725.00	8250	20230221	-65.39	2545	20231023	12.18	8250	-65.39	20230221	2545	12.18	20231023	8250	-65.39	20230221	2545	12.18	20231023	0.57	N	344860	100	12 억		1184842	N	N	0	N	00	N
40	20231124	101212	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-5	5	-0.17	7252230	2546	5.10	2870	2885	2810	3720	2010	2865	2848.48	9.85	0	-631	2978	2921	2878	2821	2778	2950	2850	12	855	100	1710	5	1	12030000	344	19.86	3.94	12	0.02	144.00	725.00	8250	20230221	-65.33	2545	20231023	12.38	8250	-65.33	20230221	2545	12.38	20231023	8250	-65.33	20230221	2545	12.38	20231023	0.57	N	344860	100	12 억		1184842	N	N	0	N	00	N
41	20231124	091204	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-20	5	-0.70	3119310	1092	2.19	2870	2885	2810	3720	2010	2865	2856.51	9.85	0	-483	2978	2921	2878	2821	2778	2950	2850	12	855	100	1710	5	1	12030000	342	19.76	3.92	12	0.01	144.00	725.00	8250	20230221	-65.52	2545	20231023	11.79	8250	-65.52	20230221	2545	11.79	20231023	8250	-65.52	20230221	2545	11.79	20231023	0.57	N	344860	100	12 억		1184842	N	N	0	N	00	N
42	20231123	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	5	2	0.17	142302140	49900	32.29	2840	2935	2835	3715	2005	2860	2851.75	9.83	0	2408	3200	3030	2885	2715	2570	3115	2800	12	855	100	1710	5	1	12030000	345	19.90	3.95	12	0.41	144.00	725.00	8250	20230221	-65.27	2545	20231023	12.57	8250	-65.27	20230221	2545	12.57	20231023	8250	-65.27	20230221	2545	12.57	20231023	0.58	N	344860	100	12 억		1182298	N	N	0	N	00	N
43	20231123	151230	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-5	5	-0.17	137690965	48285	31.24	2840	2935	2835	3715	2005	2860	2851.63	9.83	0	2426	3200	3030	2885	2715	2570	3115	2800	12	855	100	1710	5	1	12030000	343	19.83	3.94	12	0.40	144.00	725.00	8250	20230221	-65.39	2545	20231023	12.18	8250	-65.39	20230221	2545	12.18	20231023	8250	-65.39	20230221	2545	12.18	20231023	0.58	N	344860	100	12 억		1182298	N	N	0	N	00	N
44	20231123	141231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-15	5	-0.52	137188720	48109	31.13	2840	2935	2835	3715	2005	2860	2851.62	9.83	0	2421	3200	3030	2885	2715	2570	3115	2800	12	855	100	1710	5	1	12030000	342	19.76	3.92	12	0.40	144.00	725.00	8250	20230221	-65.52	2545	20231023	11.79	8250	-65.52	20230221	2545	11.79	20231023	8250	-65.52	20230221	2545	11.79	20231023	0.58	N	344860	100	12 억		1182298	N	N	0	N	00	N
45	20231123	131229	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	15	2	0.52	116080845	40681	26.32	2840	2935	2835	3715	2005	2860	2853.44	9.83	0	2406	3200	3030	2885	2715	2570	3115	2800	12	855	100	1710	5	1	12030000	346	19.97	3.97	12	0.34	144.00	725.00	8250	20230221	-65.15	2545	20231023	12.97	8250	-65.15	20230221	2545	12.97	20231023	8250	-65.15	20230221	2545	12.97	20231023	0.58	N	344860	100	12 억		1182298	N	N	0	N	00	N
46	20231123	121207	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	20	2	0.70	100890320	35379	22.89	2840	2935	2835	3715	2005	2860	2851.70	9.83	0	2317	3200	3030	2885	2715	2570	3115	2800	12	855	100	1710	5	1	12030000	346	20.00	3.97	12	0.29	144.00	725.00	8250	20230221	-65.09	2545	20231023	13.16	8250	-65.09	20230221	2545	13.16	20231023	8250	-65.09	20230221	2545	13.16	20231023	0.58	N	344860	100	12 억		1182298	N	N	0	N	00	N
47	20231123	111240	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	50	2	1.75	96916130	33995	22.00	2840	2935	2835	3715	2005	2860	2850.89	9.83	0	1836	3200	3030	2885	2715	2570	3115	2800	12	855	100	1710	5	1	12030000	350	20.21	4.01	12	0.28	144.00	725.00	8250	20230221	-64.73	2545	20231023	14.34	8250	-64.73	20230221	2545	14.34	20231023	8250	-64.73	20230221	2545	14.34	20231023	0.58	N	344860	100	12 억		1182298	N	N	0	N	00	N
48	20231123	101214	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-10	5	-0.35	56884080	19963	12.92	2840	2890	2835	3715	2005	2860	2849.48	9.83	0	2256	3200	3030	2885	2715	2570	3115	2800	12	855	100	1710	5	1	12030000	343	19.79	3.93	12	0.17	144.00	725.00	8250	20230221	-65.45	2545	20231023	11.98	8250	-65.45	20230221	2545	11.98	20231023	8250	-65.45	20230221	2545	11.98	20231023	0.58	N	344860	100	12 억		1182298	N	N	0	N	00	N
49	20231123	091207	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	17121410	6002	3.88	2840	2890	2840	3715	2005	2860	2852.62	9.83	0	468	3200	3030	2885	2715	2570	3115	2800	12	855	100	1710	5	1	12030000	344	19.86	3.94	12	0.05	144.00	725.00	8250	20230221	-65.33	2545	20231023	12.38	8250	-65.33	20230221	2545	12.38	20231023	8250	-65.33	20230221	2545	12.38	20231023	0.58	N	344860	100	12 억		1182298	N	N	0	N	00	N
50	20231122	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	60	2	2.14	452945075	154246	1372.05	2800	3055	2740	3640	1960	2800	2936.62	9.71	0	18036	2866	2832	2816	2782	2766	2825	2775	12	840	100	1680	5	1	12030000	344	19.86	3.94	12	1.28	144.00	725.00	8250	20230221	-65.33	2545	20231023	12.38	8250	-65.33	20230221	2545	12.38	20231023	8250	-65.33	20230221	2545	12.38	20231023	0.76	N	344860	100	12 억		1168667	N	N	0	N	00	N
51	20231122	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	110	2	3.93	431874630	146916	1306.85	2800	3055	2740	3640	1960	2800	2939.71	9.71	0	17680	2866	2832	2816	2782	2766	2825	2775	12	840	100	1680	5	1	12030000	350	20.21	4.01	12	1.22	144.00	725.00	8250	20230221	-64.73	2545	20231023	14.34	8250	-64.73	20230221	2545	14.34	20231023	8250	-64.73	20230221	2545	14.34	20231023	0.76	N	344860	100	12 억		1168667	N	N	0	N	00	N
52	20231122	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	125	2	4.46	400554745	136132	1210.92	2800	3055	2740	3640	1960	2800	2942.52	9.71	0	12257	2866	2832	2816	2782	2766	2825	2775	12	840	100	1680	5	1	12030000	352	20.31	4.03	12	1.13	144.00	725.00	8250	20230221	-64.55	2545	20231023	14.93	8250	-64.55	20230221	2545	14.93	20231023	8250	-64.55	20230221	2545	14.93	20231023	0.76	N	344860	100	12 억		1168667	N	N	0	N	00	N
53	20231122	131216	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	130	2	4.64	364895950	123964	1102.69	2800	3055	2740	3640	1960	2800	2943.69	9.71	0	11711	2866	2832	2816	2782	2766	2825	2775	12	840	100	1680	5	1	12030000	352	20.35	4.04	12	1.03	144.00	725.00	8250	20230221	-64.48	2545	20231023	15.13	8250	-64.48	20230221	2545	15.13	20231023	8250	-64.48	20230221	2545	15.13	20231023	0.76	N	344860	100	12 억		1168667	N	N	0	N	00	N
54	20231122	121224	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	165	2	5.89	302971765	102890	915.23	2800	3055	2740	3640	1960	2800	2944.78	9.71	0	7429	2866	2832	2816	2782	2766	2825	2775	12	840	100	1680	5	1	12030000	357	20.59	4.09	12	0.86	144.00	725.00	8250	20230221	-64.06	2545	20231023	16.50	8250	-64.06	20230221	2545	16.50	20231023	8250	-64.06	20230221	2545	16.50	20231023	0.76	N	344860	100	12 억		1168667	N	N	0	N	00	N
55	20231122	111315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	200	2	7.14	227822510	77686	691.03	2800	3055	2740	3640	1960	2800	2932.80	9.71	0	3315	2866	2832	2816	2782	2766	2825	2775	12	840	100	1680	5	1	12030000	361	20.83	4.14	12	0.65	144.00	725.00	8250	20230221	-63.64	2545	20231023	17.88	8250	-63.64	20230221	2545	17.88	20231023	8250	-63.64	20230221	2545	17.88	20231023	0.76	N	344860	100	12 억		1168667	N	N	0	N	00	N
56	20231122	101236	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	95	2	3.39	61000760	21481	191.08	2800	2895	2740	3640	1960	2800	2839.96	9.71	0	1726	2866	2832	2816	2782	2766	2825	2775	12	840	100	1680	5	1	12030000	348	20.10	3.99	12	0.18	144.00	725.00	8250	20230221	-64.91	2545	20231023	13.75	8250	-64.91	20230221	2545	13.75	20231023	8250	-64.91	20230221	2545	13.75	20231023	0.76	N	344860	100	12 억		1168667	N	N	0	N	00	N
57	20231122	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	0	3	0.00	3290000	1175	10.45	2800	2800	2800	3640	1960	2800	2800.00	9.71	0	-76	2866	2832	2816	2782	2766	2825	2775	12	840	100	1680	5	1	12030000	337	19.44	3.86	12	0.01	144.00	725.00	8250	20230221	-66.06	2545	20231023	10.02	8250	-66.06	20230221	2545	10.02	20231023	8250	-66.06	20230221	2545	10.02	20231023	0.76	N	344860	100	12 억		1168667	N	N	0	N	00	N
58	20231121	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-30	5	-1.06	31408620	11183	71.87	2850	2850	2800	3675	1985	2830	2808.60	9.72	0	-125	2976	2902	2796	2722	2616	2940	2760	12	845	100	1690	5	1	12030000	337	19.44	3.86	12	0.09	144.00	725.00	8250	20230221	-66.06	2545	20231023	10.02	8250	-66.06	20230221	2545	10.02	20231023	8250	-66.06	20230221	2545	10.02	20231023	0.76	N	344860	100	12 억		1168792	N	N	0	N	00	N
59	20231121	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-10	5	-0.35	27971220	9959	64.00	2850	2850	2800	3675	1985	2830	2808.64	9.72	0	406	2976	2902	2796	2722	2616	2940	2760	12	845	100	1690	5	1	12030000	339	19.58	3.89	12	0.08	144.00	725.00	8250	20230221	-65.82	2545	20231023	10.81	8250	-65.82	20230221	2545	10.81	20231023	8250	-65.82	20230221	2545	10.81	20231023	0.76	N	344860	100	12 억		1168792	N	N	0	N	00	N
60	20231121	141125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-15	5	-0.53	10994235	3901	25.07	2850	2850	2800	3675	1985	2830	2818.31	9.72	0	-1133	2976	2902	2796	2722	2616	2940	2760	12	845	100	1690	5	1	12030000	339	19.55	3.88	12	0.03	144.00	725.00	8250	20230221	-65.88	2545	20231023	10.61	8250	-65.88	20230221	2545	10.61	20231023	8250	-65.88	20230221	2545	10.61	20231023	0.76	N	344860	100	12 억		1168792	N	N	0	N	00	N
61	20231121	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-25	5	-0.88	10873175	3858	24.79	2850	2850	2800	3675	1985	2830	2818.34	9.72	0	-1131	2976	2902	2796	2722	2616	2940	2760	12	845	100	1690	5	1	12030000	337	19.48	3.87	12	0.03	144.00	725.00	8250	20230221	-66.00	2545	20231023	10.22	8250	-66.00	20230221	2545	10.22	20231023	8250	-66.00	20230221	2545	10.22	20231023	0.76	N	344860	100	12 억		1168792	N	N	0	N	00	N
62	20231121	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-5	5	-0.18	8803645	3121	20.06	2850	2850	2800	3675	1985	2830	2820.78	9.72	0	-1134	2976	2902	2796	2722	2616	2940	2760	12	845	100	1690	5	1	12030000	340	19.62	3.90	12	0.03	144.00	725.00	8250	20230221	-65.76	2545	20231023	11.00	8250	-65.76	20230221	2545	11.00	20231023	8250	-65.76	20230221	2545	11.00	20231023	0.76	N	344860	100	12 억		1168792	N	N	0	N	00	N
63	20231121	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	8141590	2887	18.55	2850	2850	2800	3675	1985	2830	2820.09	9.72	0	-1107	2976	2902	2796	2722	2616	2940	2760	12	845	100	1690	5	1	12030000	340	19.65	3.90	12	0.02	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.76	N	344860	100	12 억		1168792	N	N	0	N	00	N
64	20231121	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-10	5	-0.35	7915820	2807	18.04	2850	2850	2800	3675	1985	2830	2820.03	9.72	0	-1101	2976	2902	2796	2722	2616	2940	2760	12	845	100	1690	5	1	12030000	339	19.58	3.89	12	0.02	144.00	725.00	8250	20230221	-65.82	2545	20231023	10.81	8250	-65.82	20230221	2545	10.81	20231023	8250	-65.82	20230221	2545	10.81	20231023	0.76	N	344860	100	12 억		1168792	N	N	0	N	00	N
65	20231121	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	1126440	398	2.56	2850	2850	2830	3675	1985	2830	2830.25	9.72	0	-296	2976	2902	2796	2722	2616	2940	2760	12	845	100	1690	5	1	12030000	340	19.65	3.90	12	0.00	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.76	N	344860	100	12 억		1168792	N	N	0	N	00	N
66	20231120	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	40	2	1.43	43416160	15485	98.83	2815	2870	2690	3625	1955	2790	2803.75	9.71	0	446	2903	2846	2813	2756	2723	2830	2740	12	835	100	1670	5	1	12030000	340	19.65	3.90	12	0.13	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.76	N	344860	100	12 억		1168327	N	N	0	N	00	N
67	20231120	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	40103530	14310	91.33	2815	2870	2690	3625	1955	2790	2802.48	9.71	0	435	2903	2846	2813	2756	2723	2830	2740	12	835	100	1670	5	1	12030000	337	19.44	3.86	12	0.12	144.00	725.00	8250	20230221	-66.06	2545	20231023	10.02	8250	-66.06	20230221	2545	10.02	20231023	8250	-66.06	20230221	2545	10.02	20231023	0.76	N	344860	100	12 억		1168327	N	N	0	N	00	N
68	20231120	141118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	40	2	1.43	33221785	11871	75.77	2815	2870	2690	3625	1955	2790	2798.57	9.71	0	464	2903	2846	2813	2756	2723	2830	2740	12	835	100	1670	5	1	12030000	340	19.65	3.90	12	0.10	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.76	N	344860	100	12 억		1168327	N	N	0	N	00	N
69	20231120	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	5	2	0.18	30303070	10830	69.12	2815	2870	2690	3625	1955	2790	2798.07	9.71	0	-75	2903	2846	2813	2756	2723	2830	2740	12	835	100	1670	5	1	12030000	336	19.41	3.86	12	0.09	144.00	725.00	8250	20230221	-66.12	2545	20231023	9.82	8250	-66.12	20230221	2545	9.82	20231023	8250	-66.12	20230221	2545	9.82	20231023	0.76	N	344860	100	12 억		1168327	N	N	0	N	00	N
70	20231120	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	35	2	1.25	21034830	7538	48.11	2815	2870	2690	3625	1955	2790	2790.51	9.71	0	-338	2903	2846	2813	2756	2723	2830	2740	12	835	100	1670	5	1	12030000	340	19.62	3.90	12	0.06	144.00	725.00	8250	20230221	-65.76	2545	20231023	11.00	8250	-65.76	20230221	2545	11.00	20231023	8250	-65.76	20230221	2545	11.00	20231023	0.76	N	344860	100	12 억		1168327	N	N	0	N	00	N
71	20231120	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	5	2	0.18	18047390	6479	41.35	2815	2870	2690	3625	1955	2790	2785.52	9.71	0	-325	2903	2846	2813	2756	2723	2830	2740	12	835	100	1670	5	1	12030000	336	19.41	3.86	12	0.05	144.00	725.00	8250	20230221	-66.12	2545	20231023	9.82	8250	-66.12	20230221	2545	9.82	20231023	8250	-66.12	20230221	2545	9.82	20231023	0.76	N	344860	100	12 억		1168327	N	N	0	N	00	N
72	20231120	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	5	2	0.18	16766225	6021	38.43	2815	2870	2690	3625	1955	2790	2784.62	9.71	0	-353	2903	2846	2813	2756	2723	2830	2740	12	835	100	1670	5	1	12030000	336	19.41	3.86	12	0.05	144.00	725.00	8250	20230221	-66.12	2545	20231023	9.82	8250	-66.12	20230221	2545	9.82	20231023	8250	-66.12	20230221	2545	9.82	20231023	0.76	N	344860	100	12 억		1168327	N	N	0	N	00	N
73	20231120	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	13233840	4754	30.34	2815	2870	2690	3625	1955	2790	2783.73	9.71	0	-451	2903	2846	2813	2756	2723	2830	2740	12	835	100	1670	5	1	12030000	337	19.44	3.86	12	0.04	144.00	725.00	8250	20230221	-66.06	2545	20231023	10.02	8250	-66.06	20230221	2545	10.02	20231023	8250	-66.06	20230221	2545	10.02	20231023	0.76	N	344860	100	12 억		1168327	N	N	0	N	00	N
74	20231117	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-90	5	-3.12	43554490	15557	56.96	2820	2870	2780	3740	2020	2880	2799.67	9.73	0	-1863	3006	2942	2851	2787	2696	2975	2820	12	860	100	1720	5	1	12030000	336	19.38	3.85	12	0.13	144.00	725.00	8250	20230221	-66.18	2545	20231023	9.63	8250	-66.18	20230221	2545	9.63	20231023	8250	-66.18	20230221	2545	9.63	20231023	0.77	N	344860	100	12 억		1170190	N	N	0	N	00	N
75	20231117	151147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-80	5	-2.78	39645325	14156	51.83	2820	2870	2780	3740	2020	2880	2800.60	9.73	0	-1855	3006	2942	2851	2787	2696	2975	2820	12	860	100	1720	5	1	12030000	337	19.44	3.86	12	0.12	144.00	725.00	8250	20230221	-66.06	2545	20231023	10.02	8250	-66.06	20230221	2545	10.02	20231023	8250	-66.06	20230221	2545	10.02	20231023	0.77	N	344860	100	12 억		1170190	N	N	0	N	00	N
76	20231117	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-65	5	-2.26	34232470	12223	44.75	2820	2870	2780	3740	2020	2880	2800.66	9.73	0	-334	3006	2942	2851	2787	2696	2975	2820	12	860	100	1720	5	1	12030000	339	19.55	3.88	12	0.10	144.00	725.00	8250	20230221	-65.88	2545	20231023	10.61	8250	-65.88	20230221	2545	10.61	20231023	8250	-65.88	20230221	2545	10.61	20231023	0.77	N	344860	100	12 억		1170190	N	N	0	N	00	N
77	20231117	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-75	5	-2.60	34131380	12187	44.62	2820	2870	2780	3740	2020	2880	2800.64	9.73	0	-334	3006	2942	2851	2787	2696	2975	2820	12	860	100	1720	5	1	12030000	337	19.48	3.87	12	0.10	144.00	725.00	8250	20230221	-66.00	2545	20231023	10.22	8250	-66.00	20230221	2545	10.22	20231023	8250	-66.00	20230221	2545	10.22	20231023	0.77	N	344860	100	12 억		1170190	N	N	0	N	00	N
78	20231117	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-95	5	-3.30	30819165	11005	40.29	2820	2870	2780	3740	2020	2880	2800.47	9.73	0	-328	3006	2942	2851	2787	2696	2975	2820	12	860	100	1720	5	1	12030000	335	19.34	3.84	12	0.09	144.00	725.00	8250	20230221	-66.24	2545	20231023	9.43	8250	-66.24	20230221	2545	9.43	20231023	8250	-66.24	20230221	2545	9.43	20231023	0.77	N	344860	100	12 억		1170190	N	N	0	N	00	N
79	20231117	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-75	5	-2.60	16900290	6009	22.00	2820	2870	2785	3740	2020	2880	2812.50	9.73	0	-321	3006	2942	2851	2787	2696	2975	2820	12	860	100	1720	5	1	12030000	337	19.48	3.87	12	0.05	144.00	725.00	8250	20230221	-66.00	2545	20231023	10.22	8250	-66.00	20230221	2545	10.22	20231023	8250	-66.00	20230221	2545	10.22	20231023	0.77	N	344860	100	12 억		1170190	N	N	0	N	00	N
80	20231117	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	10366855	3682	13.48	2820	2870	2785	3740	2020	2880	2815.55	9.73	0	-679	3006	2942	2851	2787	2696	2975	2820	12	860	100	1720	5	1	12030000	344	19.86	3.94	12	0.03	144.00	725.00	8250	20230221	-65.33	2545	20231023	12.38	8250	-65.33	20230221	2545	12.38	20231023	8250	-65.33	20230221	2545	12.38	20231023	0.77	N	344860	100	12 억		1170190	N	N	0	N	00	N
81	20231117	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-50	5	-1.74	5321500	1893	6.93	2820	2870	2790	3740	2020	2880	2811.15	9.73	0	-571	3006	2942	2851	2787	2696	2975	2820	12	860	100	1720	5	1	12030000	340	19.65	3.90	12	0.02	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.77	N	344860	100	12 억		1170190	N	N	0	N	00	N
82	20231116	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	20	2	0.71	74594465	26330	66.41	2835	2915	2760	3675	1985	2830	2833.06	9.75	0	-2799	2943	2886	2813	2756	2683	2915	2785	12	845	100	1690	5	1	12030000	343	19.79	3.93	12	0.22	144.00	725.00	8250	20230221	-65.45	2545	20231023	11.98	8250	-65.45	20230221	2545	11.98	20231023	8250	-65.45	20230221	2545	11.98	20231023	0.76	N	344860	100	12 억		1173007	N	N	0	N	00	N
83	20231116	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	10	2	0.35	64560105	22799	57.51	2835	2915	2760	3675	1985	2830	2831.71	9.75	0	-1916	2943	2886	2813	2756	2683	2915	2785	12	845	100	1690	5	1	12030000	342	19.72	3.92	12	0.19	144.00	725.00	8250	20230221	-65.58	2545	20231023	11.59	8250	-65.58	20230221	2545	11.59	20231023	8250	-65.58	20230221	2545	11.59	20231023	0.76	N	344860	100	12 억		1173007	N	N	0	N	00	N
84	20231116	141110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	5	2	0.18	58660170	20716	52.25	2835	2915	2760	3675	1985	2830	2831.64	9.75	0	-1372	2943	2886	2813	2756	2683	2915	2785	12	845	100	1690	5	1	12030000	341	19.69	3.91	12	0.17	144.00	725.00	8250	20230221	-65.64	2545	20231023	11.39	8250	-65.64	20230221	2545	11.39	20231023	8250	-65.64	20230221	2545	11.39	20231023	0.76	N	344860	100	12 억		1173007	N	N	0	N	00	N
85	20231116	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	25	2	0.88	46714065	16486	41.58	2835	2915	2760	3675	1985	2830	2833.56	9.75	0	-2021	2943	2886	2813	2756	2683	2915	2785	12	845	100	1690	5	1	12030000	343	19.83	3.94	12	0.14	144.00	725.00	8250	20230221	-65.39	2545	20231023	12.18	8250	-65.39	20230221	2545	12.18	20231023	8250	-65.39	20230221	2545	12.18	20231023	0.76	N	344860	100	12 억		1173007	N	N	0	N	00	N
86	20231116	121135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	30	2	1.06	42192175	14891	37.56	2835	2915	2760	3675	1985	2830	2833.40	9.75	0	-1945	2943	2886	2813	2756	2683	2915	2785	12	845	100	1690	5	1	12030000	344	19.86	3.94	12	0.12	144.00	725.00	8250	20230221	-65.33	2545	20231023	12.38	8250	-65.33	20230221	2545	12.38	20231023	8250	-65.33	20230221	2545	12.38	20231023	0.76	N	344860	100	12 억		1173007	N	N	0	N	00	N
87	20231116	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	28406325	10034	25.31	2835	2915	2760	3675	1985	2830	2831.01	9.75	0	-1978	2943	2886	2813	2756	2683	2915	2785	12	845	100	1690	5	1	12030000	340	19.65	3.90	12	0.08	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.76	N	344860	100	12 억		1173007	N	N	0	N	00	N
88	20231116	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-5	5	-0.18	14592505	5166	13.03	2835	2915	2760	3675	1985	2830	2824.72	9.75	0	-2010	2943	2886	2813	2756	2683	2915	2785	12	845	100	1690	5	1	12030000	340	19.62	3.90	12	0.04	144.00	725.00	8250	20230221	-65.76	2545	20231023	11.00	8250	-65.76	20230221	2545	11.00	20231023	8250	-65.76	20230221	2545	11.00	20231023	0.76	N	344860	100	12 억		1173007	N	N	0	N	00	N
89	20231116	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	0	0	0.00	0	0	0	3675	1985	2830	0.00	9.75	0	0	2943	2886	2813	2756	2683	2915	2785	12	845	100	1690	5	1	12030000	340	19.65	3.90	12	0.00	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.76	N	344860	100	12 억		1173007	N	N	0	N	00	N
90	20231115	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	70	2	2.54	110866040	39638	209.01	2785	2870	2740	3585	1935	2760	2797.00	9.70	0	6398	2856	2807	2741	2692	2626	2832	2717	12	825	100	1650	5	1	12030000	340	19.65	3.90	12	0.33	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.76	N	344860	100	12 억		1166591	N	N	0	N	00	N
91	20231115	151155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	60	2	2.17	108240535	38710	204.11	2785	2870	2740	3585	1935	2760	2796.23	9.70	0	6416	2856	2807	2741	2692	2626	2832	2717	12	825	100	1650	5	1	12030000	339	19.58	3.89	12	0.32	144.00	725.00	8250	20230221	-65.82	2545	20231023	10.81	8250	-65.82	20230221	2545	10.81	20231023	8250	-65.82	20230221	2545	10.81	20231023	0.76	N	344860	100	12 억		1166591	N	N	0	N	00	N
92	20231115	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	65	2	2.36	102971970	36850	194.31	2785	2870	2740	3585	1935	2760	2794.40	9.70	0	6958	2856	2807	2741	2692	2626	2832	2717	12	825	100	1650	5	1	12030000	340	19.62	3.90	12	0.31	144.00	725.00	8250	20230221	-65.76	2545	20231023	11.00	8250	-65.76	20230221	2545	11.00	20231023	8250	-65.76	20230221	2545	11.00	20231023	0.76	N	344860	100	12 억		1166591	N	N	0	N	00	N
93	20231115	131152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	35	2	1.27	89739170	32131	169.42	2785	2870	2740	3585	1935	2760	2792.96	9.70	0	7254	2856	2807	2741	2692	2626	2832	2717	12	825	100	1650	5	1	12030000	336	19.41	3.86	12	0.27	144.00	725.00	8250	20230221	-66.12	2545	20231023	9.82	8250	-66.12	20230221	2545	9.82	20231023	8250	-66.12	20230221	2545	9.82	20231023	0.76	N	344860	100	12 억		1166591	N	N	0	N	00	N
94	20231115	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	0	3	0.00	87667310	31386	165.49	2785	2870	2740	3585	1935	2760	2793.24	9.70	0	7256	2856	2807	2741	2692	2626	2832	2717	12	825	100	1650	5	1	12030000	332	19.17	3.81	12	0.26	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	8250	-66.55	20230221	2545	8.45	20231023	8250	-66.55	20230221	2545	8.45	20231023	0.76	N	344860	100	12 억		1166591	N	N	0	N	00	N
95	20231115	111207	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-10	5	-0.36	84792815	30342	159.99	2785	2870	2750	3585	1935	2760	2794.62	9.70	0	6922	2856	2807	2741	2692	2626	2832	2717	12	825	100	1650	5	1	12030000	331	19.10	3.79	12	0.25	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	8250	-66.67	20230221	2545	8.06	20231023	8250	-66.67	20230221	2545	8.06	20231023	0.76	N	344860	100	12 억		1166591	N	N	0	N	00	N
96	20231115	101157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	90	2	3.26	50796155	18089	95.38	2785	2870	2770	3585	1935	2760	2808.24	9.70	0	3877	2856	2807	2741	2692	2626	2832	2717	12	825	100	1650	5	1	12030000	343	19.79	3.93	12	0.15	144.00	725.00	8250	20230221	-65.45	2545	20231023	11.98	8250	-65.45	20230221	2545	11.98	20231023	8250	-65.45	20230221	2545	11.98	20231023	0.76	N	344860	100	12 억		1166591	N	N	0	N	00	N
97	20231115	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	15	2	0.54	2030790	732	3.86	2785	2785	2770	3585	1935	2760	2775.22	9.70	0	6	2856	2807	2741	2692	2626	2832	2717	12	825	100	1650	5	1	12030000	334	19.27	3.83	12	0.01	144.00	725.00	8250	20230221	-66.36	2545	20231023	9.04	8250	-66.36	20230221	2545	9.04	20231023	8250	-66.36	20230221	2545	9.04	20231023	0.76	N	344860	100	12 억		1166591	N	N	0	N	00	N
98	20231114	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	15	2	0.55	51044955	18659	59.53	2740	2790	2675	3565	1925	2745	2735.66	9.68	0	3549	2848	2796	2738	2686	2628	2767	2657	12	820	100	1640	5	1	12030000	332	19.17	3.81	12	0.16	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	8250	-66.55	20230221	2545	8.45	20231023	8250	-66.55	20230221	2545	8.45	20231023	0.75	N	344860	100	12 억		1164037	N	N	0	N	00	N
99	20231114	151135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	10	2	0.36	46244355	16910	53.95	2740	2790	2675	3565	1925	2745	2734.73	9.68	0	3111	2848	2796	2738	2686	2628	2767	2657	12	820	100	1640	5	1	12030000	331	19.13	3.80	12	0.14	144.00	725.00	8250	20230221	-66.61	2545	20231023	8.25	8250	-66.61	20230221	2545	8.25	20231023	8250	-66.61	20230221	2545	8.25	20231023	0.75	N	344860	100	12 억		1164037	N	N	0	N	00	N
100	20231114	141131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-5	5	-0.18	41313665	15110	48.21	2740	2790	2675	3565	1925	2745	2734.19	9.68	0	2609	2848	2796	2738	2686	2628	2767	2657	12	820	100	1640	5	1	12030000	330	19.03	3.78	12	0.13	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	8250	-66.79	20230221	2545	7.66	20231023	8250	-66.79	20230221	2545	7.66	20231023	0.75	N	344860	100	12 억		1164037	N	N	0	N	00	N
101	20231114	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	20	2	0.73	39448760	14431	46.04	2740	2790	2675	3565	1925	2745	2733.61	9.68	0	2621	2848	2796	2738	2686	2628	2767	2657	12	820	100	1640	5	1	12030000	333	19.20	3.81	12	0.12	144.00	725.00	8250	20230221	-66.48	2545	20231023	8.64	8250	-66.48	20230221	2545	8.64	20231023	8250	-66.48	20230221	2545	8.64	20231023	0.75	N	344860	100	12 억		1164037	N	N	0	N	00	N
102	20231114	121136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-25	5	-0.91	23596225	8686	27.71	2740	2745	2675	3565	1925	2745	2716.58	9.68	0	1427	2848	2796	2738	2686	2628	2767	2657	12	820	100	1640	5	1	12030000	327	18.89	3.75	12	0.07	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	8250	-67.03	20230221	2545	6.88	20231023	8250	-67.03	20230221	2545	6.88	20231023	0.75	N	344860	100	12 억		1164037	N	N	0	N	00	N
103	20231114	111147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-25	5	-0.91	20175690	7424	23.69	2740	2745	2675	3565	1925	2745	2717.63	9.68	0	1443	2848	2796	2738	2686	2628	2767	2657	12	820	100	1640	5	1	12030000	327	18.89	3.75	12	0.06	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	8250	-67.03	20230221	2545	6.88	20231023	8250	-67.03	20230221	2545	6.88	20231023	0.75	N	344860	100	12 억		1164037	N	N	0	N	00	N
104	20231114	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-15	5	-0.55	16114900	5931	18.92	2740	2745	2675	3565	1925	2745	2717.06	9.68	0	1161	2848	2796	2738	2686	2628	2767	2657	12	820	100	1640	5	1	12030000	328	18.96	3.77	12	0.05	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	8250	-66.91	20230221	2545	7.27	20231023	8250	-66.91	20230221	2545	7.27	20231023	0.75	N	344860	100	12 억		1164037	N	N	0	N	00	N
105	20231114	091121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-45	5	-1.64	6965850	2577	8.22	2740	2740	2675	3565	1925	2745	2703.08	9.68	0	847	2848	2796	2738	2686	2628	2767	2657	12	820	100	1640	5	1	12030000	325	18.75	3.72	12	0.02	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.75	N	344860	100	12 억		1164037	N	N	0	N	00	N
106	20231113	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-55	5	-1.96	85047050	31340	116.84	2790	2790	2680	3640	1960	2800	2713.69	9.71	0	-4189	2966	2882	2811	2727	2656	2925	2770	12	840	100	1680	5	1	12030000	330	19.06	3.79	12	0.26	144.00	725.00	8250	20230221	-66.73	2545	20231023	7.86	8250	-66.73	20230221	2545	7.86	20231023	8250	-66.73	20230221	2545	7.86	20231023	0.79	N	344860	100	12 억		1168236	N	N	0	N	00	N
107	20231113	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-90	5	-3.21	80808560	29785	111.04	2790	2790	2680	3640	1960	2800	2713.06	9.71	0	-4155	2966	2882	2811	2727	2656	2925	2770	12	840	100	1680	5	1	12030000	326	18.82	3.74	12	0.25	144.00	725.00	8250	20230221	-67.15	2545	20231023	6.48	8250	-67.15	20230221	2545	6.48	20231023	8250	-67.15	20230221	2545	6.48	20231023	0.79	N	344860	100	12 억		1168236	N	N	0	N	00	N
108	20231113	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-105	5	-3.75	67569180	24885	92.77	2790	2790	2690	3640	1960	2800	2715.26	9.71	0	-1482	2966	2882	2811	2727	2656	2925	2770	12	840	100	1680	5	1	12030000	324	18.72	3.72	12	0.21	144.00	725.00	8250	20230221	-67.33	2545	20231023	5.89	8250	-67.33	20230221	2545	5.89	20231023	8250	-67.33	20230221	2545	5.89	20231023	0.79	N	344860	100	12 억		1168236	N	N	0	N	00	N
109	20231113	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-100	5	-3.57	60376360	22221	82.84	2790	2790	2690	3640	1960	2800	2717.09	9.71	0	-111	2966	2882	2811	2727	2656	2925	2770	12	840	100	1680	5	1	12030000	325	18.75	3.72	12	0.18	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.79	N	344860	100	12 억		1168236	N	N	0	N	00	N
110	20231113	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-100	5	-3.57	53389405	19632	73.19	2790	2790	2695	3640	1960	2800	2719.51	9.71	0	-107	2966	2882	2811	2727	2656	2925	2770	12	840	100	1680	5	1	12030000	325	18.75	3.72	12	0.16	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	8250	-67.27	20230221	2545	6.09	20231023	8250	-67.27	20230221	2545	6.09	20231023	0.79	N	344860	100	12 억		1168236	N	N	0	N	00	N
111	20231113	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-70	5	-2.50	44632210	16408	61.17	2790	2790	2695	3640	1960	2800	2720.15	9.71	0	992	2966	2882	2811	2727	2656	2925	2770	12	840	100	1680	5	1	12030000	328	18.96	3.77	12	0.14	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	8250	-66.91	20230221	2545	7.27	20231023	8250	-66.91	20230221	2545	7.27	20231023	0.79	N	344860	100	12 억		1168236	N	N	0	N	00	N
112	20231113	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-80	5	-2.86	40690430	14953	55.74	2790	2790	2695	3640	1960	2800	2721.22	9.71	0	1222	2966	2882	2811	2727	2656	2925	2770	12	840	100	1680	5	1	12030000	327	18.89	3.75	12	0.12	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	8250	-67.03	20230221	2545	6.88	20231023	8250	-67.03	20230221	2545	6.88	20231023	0.79	N	344860	100	12 억		1168236	N	N	0	N	00	N
113	20231113	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-80	5	-2.86	9143695	3299	12.30	2790	2790	2710	3640	1960	2800	2771.66	9.71	0	-67	2966	2882	2811	2727	2656	2925	2770	12	840	100	1680	5	1	12030000	327	18.89	3.75	12	0.03	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	8250	-67.03	20230221	2545	6.88	20231023	8250	-67.03	20230221	2545	6.88	20231023	0.79	N	344860	100	12 억		1168236	N	N	0	N	00	N
114	20231110	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-30	5	-1.06	75611285	26824	28.74	2740	2895	2740	3675	1985	2830	2818.79	9.74	0	-3272	3150	2990	2860	2700	2570	2925	2635	12	845	100	1690	5	1	12030000	337	19.44	3.86	12	0.22	144.00	725.00	8250	20230221	-66.06	2545	20231023	10.02	8250	-66.06	20230221	2545	10.02	20231023	8250	-66.06	20230221	2545	10.02	20231023	0.79	N	344860	100	12 억		1171475	N	N	0	N	00	N
115	20231110	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-35	5	-1.24	67777285	24011	25.73	2740	2895	2740	3675	1985	2830	2822.76	9.74	0	-3332	3150	2990	2860	2700	2570	2925	2635	12	845	100	1690	5	1	12030000	336	19.41	3.86	12	0.20	144.00	725.00	8250	20230221	-66.12	2545	20231023	9.82	8250	-66.12	20230221	2545	9.82	20231023	8250	-66.12	20230221	2545	9.82	20231023	0.79	N	344860	100	12 억		1171475	N	N	0	N	00	N
116	20231110	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-35	5	-1.24	60661435	21475	23.01	2740	2895	2740	3675	1985	2830	2824.75	9.74	0	-2686	3150	2990	2860	2700	2570	2925	2635	12	845	100	1690	5	1	12030000	336	19.41	3.86	12	0.18	144.00	725.00	8250	20230221	-66.12	2545	20231023	9.82	8250	-66.12	20230221	2545	9.82	20231023	8250	-66.12	20230221	2545	9.82	20231023	0.79	N	344860	100	12 억		1171475	N	N	0	N	00	N
117	20231110	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-10	5	-0.35	60235490	21323	22.85	2740	2895	2740	3675	1985	2830	2824.91	9.74	0	-2694	3150	2990	2860	2700	2570	2925	2635	12	845	100	1690	5	1	12030000	339	19.58	3.89	12	0.18	144.00	725.00	8250	20230221	-65.82	2545	20231023	10.81	8250	-65.82	20230221	2545	10.81	20231023	8250	-65.82	20230221	2545	10.81	20231023	0.79	N	344860	100	12 억		1171475	N	N	0	N	00	N
118	20231110	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	5	2	0.18	42908775	15202	16.29	2740	2895	2740	3675	1985	2830	2822.57	9.74	0	159	3150	2990	2860	2700	2570	2925	2635	12	845	100	1690	5	1	12030000	341	19.69	3.91	12	0.13	144.00	725.00	8250	20230221	-65.64	2545	20231023	11.39	8250	-65.64	20230221	2545	11.39	20231023	8250	-65.64	20230221	2545	11.39	20231023	0.79	N	344860	100	12 억		1171475	N	N	0	N	00	N
119	20231110	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	5	2	0.18	42052415	14900	15.97	2740	2895	2740	3675	1985	2830	2822.31	9.74	0	162	3150	2990	2860	2700	2570	2925	2635	12	845	100	1690	5	1	12030000	341	19.69	3.91	12	0.12	144.00	725.00	8250	20230221	-65.64	2545	20231023	11.39	8250	-65.64	20230221	2545	11.39	20231023	8250	-65.64	20230221	2545	11.39	20231023	0.79	N	344860	100	12 억		1171475	N	N	0	N	00	N
120	20231110	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	35	2	1.24	37265365	13219	14.16	2740	2895	2740	3675	1985	2830	2819.08	9.74	0	108	3150	2990	2860	2700	2570	2925	2635	12	845	100	1690	5	1	12030000	345	19.90	3.95	12	0.11	144.00	725.00	8250	20230221	-65.27	2545	20231023	12.57	8250	-65.27	20230221	2545	12.57	20231023	8250	-65.27	20230221	2545	12.57	20231023	0.79	N	344860	100	12 억		1171475	N	N	0	N	00	N
121	20231110	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	0	3	0.00	7548675	2719	2.91	2740	2860	2740	3675	1985	2830	2776.27	9.74	0	326	3150	2990	2860	2700	2570	2925	2635	12	845	100	1690	5	1	12030000	340	19.65	3.90	12	0.02	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.79	N	344860	100	12 억		1171475	N	N	0	N	00	N
122	20231109	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-25	5	-0.88	271061950	93229	413.73	2845	3020	2730	3710	2000	2855	2907.53	9.68	0	7063	2938	2896	2843	2801	2748	2917	2822	12	855	100	1710	5	1	12030000	340	19.65	3.90	12	0.77	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.78	N	344860	100	12 억		1164443	N	N	0	N	00	N
123	20231109	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-20	5	-0.70	265449870	91252	404.95	2845	3020	2730	3710	2000	2855	2908.98	9.68	0	7335	2938	2896	2843	2801	2748	2917	2822	12	855	100	1710	5	1	12030000	341	19.69	3.91	12	0.76	144.00	725.00	8250	20230221	-65.64	2545	20231023	11.39	8250	-65.64	20230221	2545	11.39	20231023	8250	-65.64	20230221	2545	11.39	20231023	0.78	N	344860	100	12 억		1164443	N	N	0	N	00	N
124	20231109	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	115	2	4.03	75207780	26084	115.75	2845	2990	2755	3710	2000	2855	2883.29	9.68	0	790	2938	2896	2843	2801	2748	2917	2822	12	855	100	1710	5	1	12030000	357	20.62	4.10	12	0.22	144.00	725.00	8250	20230221	-64.00	2545	20231023	16.70	8250	-64.00	20230221	2545	16.70	20231023	8250	-64.00	20230221	2545	16.70	20231023	0.78	N	344860	100	12 억		1164443	N	N	0	N	00	N
125	20231109	131049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-95	5	-3.33	22407375	7943	35.25	2845	2860	2755	3710	2000	2855	2821.02	9.68	0	-2146	2938	2896	2843	2801	2748	2917	2822	12	855	100	1710	5	1	12030000	332	19.17	3.81	12	0.07	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	8250	-66.55	20230221	2545	8.45	20231023	8250	-66.55	20230221	2545	8.45	20231023	0.78	N	344860	100	12 억		1164443	N	N	0	N	00	N
126	20231109	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-80	5	-2.80	21414025	7584	33.66	2845	2860	2755	3710	2000	2855	2823.58	9.68	0	-2145	2938	2896	2843	2801	2748	2917	2822	12	855	100	1710	5	1	12030000	334	19.27	3.83	12	0.06	144.00	725.00	8250	20230221	-66.36	2545	20231023	9.04	8250	-66.36	20230221	2545	9.04	20231023	8250	-66.36	20230221	2545	9.04	20231023	0.78	N	344860	100	12 억		1164443	N	N	0	N	00	N
127	20231109	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-65	5	-2.28	19600815	6929	30.75	2845	2860	2755	3710	2000	2855	2828.81	9.68	0	-2230	2938	2896	2843	2801	2748	2917	2822	12	855	100	1710	5	1	12030000	336	19.38	3.85	12	0.06	144.00	725.00	8250	20230221	-66.18	2545	20231023	9.63	8250	-66.18	20230221	2545	9.63	20231023	8250	-66.18	20230221	2545	9.63	20231023	0.78	N	344860	100	12 억		1164443	N	N	0	N	00	N
128	20231109	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-35	5	-1.23	13524490	4749	21.07	2845	2860	2815	3710	2000	2855	2847.86	9.68	0	-2292	2938	2896	2843	2801	2748	2917	2822	12	855	100	1710	5	1	12030000	339	19.58	3.89	12	0.04	144.00	725.00	8250	20230221	-65.82	2545	20231023	10.81	8250	-65.82	20230221	2545	10.81	20231023	8250	-65.82	20230221	2545	10.81	20231023	0.78	N	344860	100	12 억		1164443	N	N	0	N	00	N
129	20231109	091051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	5	2	0.18	732320	257	1.14	2845	2860	2845	3710	2000	2855	2849.49	9.68	0	13	2938	2896	2843	2801	2748	2917	2822	12	855	100	1710	5	1	12030000	344	19.86	3.94	12	0.00	144.00	725.00	8250	20230221	-65.33	2545	20231023	12.38	8250	-65.33	20230221	2545	12.38	20231023	8250	-65.33	20230221	2545	12.38	20231023	0.78	N	344860	100	12 억		1164443	N	N	0	N	00	N
130	20231108	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-25	5	-0.87	64485465	22524	96.42	2845	2885	2790	3740	2020	2880	2862.84	9.69	0	-1091	2983	2931	2848	2796	2713	2957	2822	12	860	100	1720	5	1	12030000	343	19.83	3.94	12	0.19	144.00	725.00	8250	20230221	-65.39	2545	20231023	12.18	8250	-65.39	20230221	2545	12.18	20231023	8250	-65.39	20230221	2545	12.18	20231023	0.79	N	344860	100	12 억		1165545	N	N	0	N	00	N
131	20231108	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-30	5	-1.04	63534905	22191	94.99	2845	2885	2790	3740	2020	2880	2862.96	9.69	0	-1090	2983	2931	2848	2796	2713	2957	2822	12	860	100	1720	5	1	12030000	343	19.79	3.93	12	0.18	144.00	725.00	8250	20230221	-65.45	2545	20231023	11.98	8250	-65.45	20230221	2545	11.98	20231023	8250	-65.45	20230221	2545	11.98	20231023	0.79	N	344860	100	12 억		1165545	N	N	0	N	00	N
132	20231108	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	0	3	0.00	61366280	21431	91.74	2845	2885	2790	3740	2020	2880	2863.30	9.69	0	-1054	2983	2931	2848	2796	2713	2957	2822	12	860	100	1720	5	1	12030000	346	20.00	3.97	12	0.18	144.00	725.00	8250	20230221	-65.09	2545	20231023	13.16	8250	-65.09	20230221	2545	13.16	20231023	8250	-65.09	20230221	2545	13.16	20231023	0.79	N	344860	100	12 억		1165545	N	N	0	N	00	N
133	20231108	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-10	5	-0.35	55737540	19472	83.35	2845	2885	2790	3740	2020	2880	2862.29	9.69	0	-1053	2983	2931	2848	2796	2713	2957	2822	12	860	100	1720	5	1	12030000	345	19.93	3.96	12	0.16	144.00	725.00	8250	20230221	-65.21	2545	20231023	12.77	8250	-65.21	20230221	2545	12.77	20231023	8250	-65.21	20230221	2545	12.77	20231023	0.79	N	344860	100	12 억		1165545	N	N	0	N	00	N
134	20231108	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	0	3	0.00	41045955	14353	61.44	2845	2885	2790	3740	2020	2880	2859.51	9.69	0	-546	2983	2931	2848	2796	2713	2957	2822	12	860	100	1720	5	1	12030000	346	20.00	3.97	12	0.12	144.00	725.00	8250	20230221	-65.09	2545	20231023	13.16	8250	-65.09	20230221	2545	13.16	20231023	8250	-65.09	20230221	2545	13.16	20231023	0.79	N	344860	100	12 억		1165545	N	N	0	N	00	N
135	20231108	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-5	5	-0.17	37334345	13063	55.92	2845	2885	2790	3740	2020	2880	2857.74	9.69	0	-531	2983	2931	2848	2796	2713	2957	2822	12	860	100	1720	5	1	12030000	346	19.97	3.97	12	0.11	144.00	725.00	8250	20230221	-65.15	2545	20231023	12.97	8250	-65.15	20230221	2545	12.97	20231023	8250	-65.15	20230221	2545	12.97	20231023	0.79	N	344860	100	12 억		1165545	N	N	0	N	00	N
136	20231108	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-35	5	-1.22	10580875	3729	15.96	2845	2885	2790	3740	2020	2880	2835.45	9.69	0	102	2983	2931	2848	2796	2713	2957	2822	12	860	100	1720	5	1	12030000	342	19.76	3.92	12	0.03	144.00	725.00	8250	20230221	-65.52	2545	20231023	11.79	8250	-65.52	20230221	2545	11.79	20231023	8250	-65.52	20230221	2545	11.79	20231023	0.79	N	344860	100	12 억		1165545	N	N	0	N	00	N
137	20231108	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-60	5	-2.08	5146240	1818	7.78	2845	2845	2790	3740	2020	2880	2825.70	9.69	0	-645	2983	2931	2848	2796	2713	2957	2822	12	860	100	1720	5	1	12030000	339	19.58	3.89	12	0.02	144.00	725.00	8250	20230221	-65.82	2545	20231023	10.81	8250	-65.82	20230221	2545	10.81	20231023	8250	-65.82	20230221	2545	10.81	20231023	0.79	N	344860	100	12 억		1165545	N	N	0	N	00	N
138	20231107	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	10	2	0.35	65941460	23267	81.19	2870	2900	2765	3730	2010	2870	2834.12	9.69	0	-391	3013	2941	2853	2781	2693	2897	2737	12	860	100	1720	5	1	12030000	346	20.00	3.97	12	0.19	144.00	725.00	8250	20230221	-65.09	2545	20231023	13.16	8250	-65.09	20230221	2545	13.16	20231023	8250	-65.09	20230221	2545	13.16	20231023	0.79	N	344860	100	12 억		1165935	N	N	0	N	00	N
139	20231107	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-45	5	-1.57	64418115	22737	79.34	2870	2900	2765	3730	2010	2870	2833.18	9.69	0	-419	3013	2941	2853	2781	2693	2897	2737	12	860	100	1720	5	1	12030000	340	19.62	3.90	12	0.19	144.00	725.00	8250	20230221	-65.76	2545	20231023	11.00	8250	-65.76	20230221	2545	11.00	20231023	8250	-65.76	20230221	2545	11.00	20231023	0.79	N	344860	100	12 억		1165935	N	N	0	N	00	N
140	20231107	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-65	5	-2.26	53927275	18994	66.28	2870	2900	2765	3730	2010	2870	2839.17	9.69	0	-478	3013	2941	2853	2781	2693	2897	2737	12	860	100	1720	5	1	12030000	337	19.48	3.87	12	0.16	144.00	725.00	8250	20230221	-66.00	2545	20231023	10.22	8250	-66.00	20230221	2545	10.22	20231023	8250	-66.00	20230221	2545	10.22	20231023	0.79	N	344860	100	12 억		1165935	N	N	0	N	00	N
141	20231107	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-10	5	-0.35	36662025	12820	44.74	2870	2900	2820	3730	2010	2870	2859.75	9.69	0	-2375	3013	2941	2853	2781	2693	2897	2737	12	860	100	1720	5	1	12030000	344	19.86	3.94	12	0.11	144.00	725.00	8250	20230221	-65.33	2545	20231023	12.38	8250	-65.33	20230221	2545	12.38	20231023	8250	-65.33	20230221	2545	12.38	20231023	0.79	N	344860	100	12 억		1165935	N	N	0	N	00	N
142	20231107	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-25	5	-0.87	33911575	11850	41.35	2870	2900	2830	3730	2010	2870	2861.74	9.69	0	-2371	3013	2941	2853	2781	2693	2897	2737	12	860	100	1720	5	1	12030000	342	19.76	3.92	12	0.10	144.00	725.00	8250	20230221	-65.52	2545	20231023	11.79	8250	-65.52	20230221	2545	11.79	20231023	8250	-65.52	20230221	2545	11.79	20231023	0.79	N	344860	100	12 억		1165935	N	N	0	N	00	N
143	20231107	111038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	20	2	0.70	26619795	9299	32.45	2870	2900	2830	3730	2010	2870	2862.65	9.69	0	-455	3013	2941	2853	2781	2693	2897	2737	12	860	100	1720	5	1	12030000	348	20.07	3.99	12	0.08	144.00	725.00	8250	20230221	-64.97	2545	20231023	13.56	8250	-64.97	20230221	2545	13.56	20231023	8250	-64.97	20230221	2545	13.56	20231023	0.79	N	344860	100	12 억		1165935	N	N	0	N	00	N
144	20231107	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	20360690	7116	24.83	2870	2900	2830	3730	2010	2870	2861.25	9.69	0	-739	3013	2941	2853	2781	2693	2897	2737	12	860	100	1720	5	1	12030000	345	19.93	3.96	12	0.06	144.00	725.00	8250	20230221	-65.21	2545	20231023	12.77	8250	-65.21	20230221	2545	12.77	20231023	8250	-65.21	20230221	2545	12.77	20231023	0.79	N	344860	100	12 억		1165935	N	N	0	N	00	N
145	20231107	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	16917050	5914	20.64	2870	2900	2830	3730	2010	2870	2860.51	9.69	0	-821	3013	2941	2853	2781	2693	2897	2737	12	860	100	1720	5	1	12030000	345	19.93	3.96	12	0.05	144.00	725.00	8250	20230221	-65.21	2545	20231023	12.77	8250	-65.21	20230221	2545	12.77	20231023	8250	-65.21	20230221	2545	12.77	20231023	0.79	N	344860	100	12 억		1165935	N	N	0	N	00	N
146	20231106	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	25	2	0.88	81769430	28656	495.78	2925	2925	2765	3695	1995	2845	2853.48	9.69	0	-150	2901	2872	2836	2807	2771	2855	2790	12	850	100	1700	5	1	12030000	345	19.93	3.96	12	0.24	144.00	725.00	8250	20230221	-65.21	2545	20231023	12.77	8250	-65.21	20230221	2545	12.77	20231023	8250	-65.21	20230221	2545	12.77	20231023	0.80	N	344860	100	12 억		1166103	N	N	0	N	00	N
147	20231106	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	15	2	0.53	79367665	27819	481.30	2925	2925	2765	3695	1995	2845	2853.00	9.69	0	-150	2901	2872	2836	2807	2771	2855	2790	12	850	100	1700	5	1	12030000	344	19.86	3.94	12	0.23	144.00	725.00	8250	20230221	-65.33	2545	20231023	12.38	8250	-65.33	20230221	2545	12.38	20231023	8250	-65.33	20230221	2545	12.38	20231023	0.80	N	344860	100	12 억		1166103	N	N	0	N	00	N
148	20231106	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	45	2	1.58	76139985	26697	461.89	2925	2925	2765	3695	1995	2845	2852.01	9.69	0	-94	2901	2872	2836	2807	2771	2855	2790	12	850	100	1700	5	1	12030000	348	20.07	3.99	12	0.22	144.00	725.00	8250	20230221	-64.97	2545	20231023	13.56	8250	-64.97	20230221	2545	13.56	20231023	8250	-64.97	20230221	2545	13.56	20231023	0.80	N	344860	100	12 억		1166103	N	N	0	N	00	N
149	20231106	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	40	2	1.41	72067350	25288	437.51	2925	2925	2765	3695	1995	2845	2849.86	9.69	0	430	2901	2872	2836	2807	2771	2855	2790	12	850	100	1700	5	1	12030000	347	20.03	3.98	12	0.21	144.00	725.00	8250	20230221	-65.03	2545	20231023	13.36	8250	-65.03	20230221	2545	13.36	20231023	8250	-65.03	20230221	2545	13.36	20231023	0.80	N	344860	100	12 억		1166103	N	N	0	N	00	N
150	20231106	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	30	2	1.05	68997110	24220	419.03	2925	2925	2765	3695	1995	2845	2848.77	9.69	0	685	2901	2872	2836	2807	2771	2855	2790	12	850	100	1700	5	1	12030000	346	19.97	3.97	12	0.20	144.00	725.00	8250	20230221	-65.15	2545	20231023	12.97	8250	-65.15	20230221	2545	12.97	20231023	8250	-65.15	20230221	2545	12.97	20231023	0.80	N	344860	100	12 억		1166103	N	N	0	N	00	N
151	20231106	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	10	2	0.35	53010215	18650	322.66	2925	2925	2765	3695	1995	2845	2842.37	9.69	0	1074	2901	2872	2836	2807	2771	2855	2790	12	850	100	1700	5	1	12030000	343	19.83	3.94	12	0.16	144.00	725.00	8250	20230221	-65.39	2545	20231023	12.18	8250	-65.39	20230221	2545	12.18	20231023	8250	-65.39	20230221	2545	12.18	20231023	0.80	N	344860	100	12 억		1166103	N	N	0	N	00	N
152	20231106	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-15	5	-0.53	45948955	16170	279.76	2925	2925	2765	3695	1995	2845	2841.62	9.69	0	1960	2901	2872	2836	2807	2771	2855	2790	12	850	100	1700	5	1	12030000	340	19.65	3.90	12	0.13	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.80	N	344860	100	12 억		1166103	N	N	0	N	00	N
153	20231106	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-30	5	-1.05	2271280	782	13.53	2925	2925	2765	3695	1995	2845	2904.45	9.69	0	-78	2901	2872	2836	2807	2771	2855	2790	12	850	100	1700	5	1	12030000	339	19.55	3.88	12	0.01	144.00	725.00	8250	20230221	-65.88	2545	20231023	10.61	8250	-65.88	20230221	2545	10.61	20231023	8250	-65.88	20230221	2545	10.61	20231023	0.80	N	344860	100	12 억		1166103	N	N	0	N	00	N
154	20231103	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	0	3	0.00	15837850	5573	20.21	2865	2865	2800	3695	1995	2845	2841.58	9.69	0	414	2941	2892	2806	2757	2671	2917	2782	12	850	100	1700	5	1	12030000	342	19.76	3.92	12	0.05	144.00	725.00	8250	20230221	-65.52	2545	20231023	11.79	8250	-65.52	20230221	2545	11.79	20231023	8250	-65.52	20230221	2545	11.79	20231023	0.84	N	344860	100	12 억		1165669	N	N	0	N	00	N
155	20231103	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	5	2	0.18	12600530	4435	16.08	2865	2865	2800	3695	1995	2845	2841.16	9.69	0	455	2941	2892	2806	2757	2671	2917	2782	12	850	100	1700	5	1	12030000	343	19.79	3.93	12	0.04	144.00	725.00	8250	20230221	-65.45	2545	20231023	11.98	8250	-65.45	20230221	2545	11.98	20231023	8250	-65.45	20230221	2545	11.98	20231023	0.84	N	344860	100	12 억		1165669	N	N	0	N	00	N
156	20231103	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	5	2	0.18	10884880	3833	13.90	2865	2865	2800	3695	1995	2845	2839.78	9.69	0	460	2941	2892	2806	2757	2671	2917	2782	12	850	100	1700	5	1	12030000	343	19.79	3.93	12	0.03	144.00	725.00	8250	20230221	-65.45	2545	20231023	11.98	8250	-65.45	20230221	2545	11.98	20231023	8250	-65.45	20230221	2545	11.98	20231023	0.84	N	344860	100	12 억		1165669	N	N	0	N	00	N
157	20231103	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	5	2	0.18	9519460	3354	12.16	2865	2865	2800	3695	1995	2845	2838.24	9.69	0	461	2941	2892	2806	2757	2671	2917	2782	12	850	100	1700	5	1	12030000	343	19.79	3.93	12	0.03	144.00	725.00	8250	20230221	-65.45	2545	20231023	11.98	8250	-65.45	20230221	2545	11.98	20231023	8250	-65.45	20230221	2545	11.98	20231023	0.84	N	344860	100	12 억		1165669	N	N	0	N	00	N
158	20231103	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	10	2	0.35	5899310	2086	7.56	2865	2865	2800	3695	1995	2845	2828.05	9.69	0	-51	2941	2892	2806	2757	2671	2917	2782	12	850	100	1700	5	1	12030000	343	19.83	3.94	12	0.02	144.00	725.00	8250	20230221	-65.39	2545	20231023	12.18	8250	-65.39	20230221	2545	12.18	20231023	8250	-65.39	20230221	2545	12.18	20231023	0.84	N	344860	100	12 억		1165669	N	N	0	N	00	N
159	20231103	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-30	5	-1.05	5001195	1770	6.42	2865	2865	2800	3695	1995	2845	2825.53	9.69	0	-50	2941	2892	2806	2757	2671	2917	2782	12	850	100	1700	5	1	12030000	339	19.55	3.88	12	0.01	144.00	725.00	8250	20230221	-65.88	2545	20231023	10.61	8250	-65.88	20230221	2545	10.61	20231023	8250	-65.88	20230221	2545	10.61	20231023	0.84	N	344860	100	12 억		1165669	N	N	0	N	00	N
160	20231103	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-45	5	-1.58	3673775	1298	4.71	2865	2865	2800	3695	1995	2845	2830.34	9.69	0	-335	2941	2892	2806	2757	2671	2917	2782	12	850	100	1700	5	1	12030000	337	19.44	3.86	12	0.01	144.00	725.00	8250	20230221	-66.06	2545	20231023	10.02	8250	-66.06	20230221	2545	10.02	20231023	8250	-66.06	20230221	2545	10.02	20231023	0.84	N	344860	100	12 억		1165669	N	N	0	N	00	N
161	20231103	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	15	2	0.53	1337280	469	1.70	2865	2865	2840	3695	1995	2845	2851.34	9.69	0	-311	2941	2892	2806	2757	2671	2917	2782	12	850	100	1700	5	1	12030000	344	19.86	3.94	12	0.00	144.00	725.00	8250	20230221	-65.33	2545	20231023	12.38	8250	-65.33	20230221	2545	12.38	20231023	8250	-65.33	20230221	2545	12.38	20231023	0.84	N	344860	100	12 억		1165669	N	N	0	N	00	N
162	20231102	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	35	2	1.25	77838150	27575	79.40	2750	2855	2720	3650	1970	2810	2822.78	9.68	0	17	3066	2937	2811	2682	2556	3002	2747	12	840	100	1680	5	1	12030000	342	19.76	3.92	12	0.23	144.00	725.00	8250	20230221	-65.52	2545	20231023	11.79	8250	-65.52	20230221	2545	11.79	20231023	8250	-65.52	20230221	2545	11.79	20231023	0.85	N	344860	100	12 억		1164103	N	N	0	N	00	N
163	20231102	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	10	2	0.36	76912780	27248	78.46	2750	2855	2720	3650	1970	2810	2822.69	9.68	0	44	3066	2937	2811	2682	2556	3002	2747	12	840	100	1680	5	1	12030000	339	19.58	3.89	12	0.23	144.00	725.00	8250	20230221	-65.82	2545	20231023	10.81	8250	-65.82	20230221	2545	10.81	20231023	8250	-65.82	20230221	2545	10.81	20231023	0.85	N	344860	100	12 억		1164103	N	N	0	N	00	N
164	20231102	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-5	5	-0.18	71479190	25321	72.91	2750	2855	2720	3650	1970	2810	2822.92	9.68	0	264	3066	2937	2811	2682	2556	3002	2747	12	840	100	1680	5	1	12030000	337	19.48	3.87	12	0.21	144.00	725.00	8250	20230221	-66.00	2545	20231023	10.22	8250	-66.00	20230221	2545	10.22	20231023	8250	-66.00	20230221	2545	10.22	20231023	0.85	N	344860	100	12 억		1164103	N	N	0	N	00	N
165	20231102	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	25	2	0.89	66171960	23442	67.50	2750	2850	2720	3650	1970	2810	2822.79	9.68	0	607	3066	2937	2811	2682	2556	3002	2747	12	840	100	1680	5	1	12030000	341	19.69	3.91	12	0.19	144.00	725.00	8250	20230221	-65.64	2545	20231023	11.39	8250	-65.64	20230221	2545	11.39	20231023	8250	-65.64	20230221	2545	11.39	20231023	0.85	N	344860	100	12 억		1164103	N	N	0	N	00	N
166	20231102	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	0	3	0.00	62220405	22043	63.47	2750	2850	2720	3650	1970	2810	2822.68	9.68	0	214	3066	2937	2811	2682	2556	3002	2747	12	840	100	1680	5	1	12030000	338	19.51	3.88	12	0.18	144.00	725.00	8250	20230221	-65.94	2545	20231023	10.41	8250	-65.94	20230221	2545	10.41	20231023	8250	-65.94	20230221	2545	10.41	20231023	0.85	N	344860	100	12 억		1164103	N	N	0	N	00	N
167	20231102	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	5	2	0.18	54082040	19147	55.13	2750	2850	2720	3650	1970	2810	2824.57	9.68	0	-2056	3066	2937	2811	2682	2556	3002	2747	12	840	100	1680	5	1	12030000	339	19.55	3.88	12	0.16	144.00	725.00	8250	20230221	-65.88	2545	20231023	10.61	8250	-65.88	20230221	2545	10.61	20231023	8250	-65.88	20230221	2545	10.61	20231023	0.85	N	344860	100	12 억		1164103	N	N	0	N	00	N
168	20231102	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	25	2	0.89	31509745	11179	32.19	2750	2840	2720	3650	1970	2810	2818.66	9.68	0	-175	3066	2937	2811	2682	2556	3002	2747	12	840	100	1680	5	1	12030000	341	19.69	3.91	12	0.09	144.00	725.00	8250	20230221	-65.64	2545	20231023	11.39	8250	-65.64	20230221	2545	11.39	20231023	8250	-65.64	20230221	2545	11.39	20231023	0.85	N	344860	100	12 억		1164103	N	N	0	N	00	N
169	20231102	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-15	5	-0.53	3369880	1225	3.53	2750	2795	2720	3650	1970	2810	2750.92	9.68	0	35	3066	2937	2811	2682	2556	3002	2747	12	840	100	1680	5	1	12030000	336	19.41	3.86	12	0.01	144.00	725.00	8250	20230221	-66.12	2545	20231023	9.82	8250	-66.12	20230221	2545	9.82	20231023	8250	-66.12	20230221	2545	9.82	20231023	0.85	N	344860	100	12 억		1164103	N	N	0	N	00	N
170	20231101	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-25	5	-0.88	97412880	34683	67.25	2795	2940	2685	3685	1985	2835	2808.66	9.68	0	-2484	2965	2900	2795	2730	2625	2932	2762	12	850	100	1700	5	1	12030000	338	19.51	3.88	12	0.29	144.00	725.00	8250	20230221	-65.94	2545	20231023	10.41	8250	-65.94	20230221	2545	10.41	20231023	8250	-65.94	20230221	2545	10.41	20231023	0.85	N	344860	100	12 억		1164509	N	N	0	N	00	N
171	20231101	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-65	5	-2.29	80132040	28389	55.04	2795	2940	2685	3685	1985	2835	2822.64	9.68	0	-4269	2965	2900	2795	2730	2625	2932	2762	12	850	100	1700	5	1	12030000	333	19.24	3.82	12	0.24	144.00	725.00	8250	20230221	-66.42	2545	20231023	8.84	8250	-66.42	20230221	2545	8.84	20231023	8250	-66.42	20230221	2545	8.84	20231023	0.85	N	344860	100	12 억		1164509	N	N	0	N	00	N
172	20231101	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-65	5	-2.29	70509120	24935	48.35	2795	2940	2685	3685	1985	2835	2827.72	9.68	0	-6194	2965	2900	2795	2730	2625	2932	2762	12	850	100	1700	5	1	12030000	333	19.24	3.82	12	0.21	144.00	725.00	8250	20230221	-66.42	2545	20231023	8.84	8250	-66.42	20230221	2545	8.84	20231023	8250	-66.42	20230221	2545	8.84	20231023	0.85	N	344860	100	12 억		1164509	N	N	0	N	00	N
173	20231101	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-35	5	-1.23	61722505	21779	42.23	2795	2940	2685	3685	1985	2835	2834.04	9.68	0	-8219	2965	2900	2795	2730	2625	2932	2762	12	850	100	1700	5	1	12030000	337	19.44	3.86	12	0.18	144.00	725.00	8250	20230221	-66.06	2545	20231023	10.02	8250	-66.06	20230221	2545	10.02	20231023	8250	-66.06	20230221	2545	10.02	20231023	0.85	N	344860	100	12 억		1164509	N	N	0	N	00	N
174	20231101	121012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-75	5	-2.65	59954355	21148	41.00	2795	2940	2685	3685	1985	2835	2834.99	9.68	0	-8256	2965	2900	2795	2730	2625	2932	2762	12	850	100	1700	5	1	12030000	332	19.17	3.81	12	0.18	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	8250	-66.55	20230221	2545	8.45	20231023	8250	-66.55	20230221	2545	8.45	20231023	0.85	N	344860	100	12 억		1164509	N	N	0	N	00	N
175	20231101	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-5	5	-0.18	54771845	19288	37.40	2795	2940	2685	3685	1985	2835	2839.69	9.68	0	-6857	2965	2900	2795	2730	2625	2932	2762	12	850	100	1700	5	1	12030000	340	19.65	3.90	12	0.16	144.00	725.00	8250	20230221	-65.70	2545	20231023	11.20	8250	-65.70	20230221	2545	11.20	20231023	8250	-65.70	20230221	2545	11.20	20231023	0.85	N	344860	100	12 억		1164509	N	N	0	N	00	N
176	20231101	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	15	2	0.53	27078700	9590	18.59	2795	2940	2685	3685	1985	2835	2823.64	9.68	0	-3698	2965	2900	2795	2730	2625	2932	2762	12	850	100	1700	5	1	12030000	343	19.79	3.93	12	0.08	144.00	725.00	8250	20230221	-65.45	2545	20231023	11.98	8250	-65.45	20230221	2545	11.98	20231023	8250	-65.45	20230221	2545	11.98	20231023	0.85	N	344860	100	12 억		1164509	N	N	0	N	00	N
177	20231101	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-110	5	-3.88	8003140	2873	5.57	2795	2940	2685	3685	1985	2835	2785.64	9.68	0	-258	2965	2900	2795	2730	2625	2932	2762	12	850	100	1700	5	1	12030000	328	18.92	3.76	12	0.02	144.00	725.00	8250	20230221	-66.97	2545	20231023	7.07	8250	-66.97	20230221	2545	7.07	20231023	8250	-66.97	20230221	2545	7.07	20231023	0.85	N	344860	100	12 억		1164509	N	N	0	N	00	N