KissMeData/007770/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	160236	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	260	2	1.56	171607450	10117	91.80	16720	17110	16700	21700	11710	16720	16962.29	2.75	0	4852	16926	16822	16706	16602	16486	16875	16655	18	4980	500	11700	10	1	3510000	596	13.73	0.50	12	0.29	1237.00	33661.00	31250	20230503	-45.66	15350	20230103	10.62	31250	-45.66	20230503	15350	10.62	20230103	31250	-45.66	20230503	15350	10.62	20230103	3.54	N	007770	500	17 억		96685	N	N	0	N	00	N
3	20231130	150236	57	100.00	KOSDAQ		화학	N	N	N	N		N	16970	250	2	1.50	158346280	9336	84.71	16720	17110	16700	21700	11710	16720	16960.83	2.75	0	4857	16926	16822	16706	16602	16486	16875	16655	18	4980	500	11700	10	1	3510000	596	13.72	0.50	12	0.27	1237.00	33661.00	31250	20230503	-45.70	15350	20230103	10.55	31250	-45.70	20230503	15350	10.55	20230103	31250	-45.70	20230503	15350	10.55	20230103	3.54	N	007770	500	17 억		96685	N	N	0	N	00	N
4	20231130	140236	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	280	2	1.67	151495430	8931	81.04	16720	17110	16700	21700	11710	16720	16962.87	2.75	0	4782	16926	16822	16706	16602	16486	16875	16655	18	4980	500	11700	10	1	3510000	597	13.74	0.51	12	0.25	1237.00	33661.00	31250	20230503	-45.60	15350	20230103	10.75	31250	-45.60	20230503	15350	10.75	20230103	31250	-45.60	20230503	15350	10.75	20230103	3.54	N	007770	500	17 억		96685	N	N	0	N	00	N
5	20231130	130235	57	100.00	KOSDAQ		화학	N	N	N	N		N	16920	200	2	1.20	139200130	8206	74.46	16720	17110	16700	21700	11710	16720	16963.21	2.75	0	4510	16926	16822	16706	16602	16486	16875	16655	18	4980	500	11700	10	1	3510000	594	13.68	0.50	12	0.23	1237.00	33661.00	31250	20230503	-45.86	15350	20230103	10.23	31250	-45.86	20230503	15350	10.23	20230103	31250	-45.86	20230503	15350	10.23	20230103	3.54	N	007770	500	17 억		96685	N	N	0	N	00	N
6	20231130	120238	57	100.00	KOSDAQ		화학	N	N	N	N		N	16950	230	2	1.38	134934780	7954	72.17	16720	17110	16700	21700	11710	16720	16964.39	2.75	0	4429	16926	16822	16706	16602	16486	16875	16655	18	4980	500	11700	10	1	3510000	595	13.70	0.50	12	0.23	1237.00	33661.00	31250	20230503	-45.76	15350	20230103	10.42	31250	-45.76	20230503	15350	10.42	20230103	31250	-45.76	20230503	15350	10.42	20230103	3.54	N	007770	500	17 억		96685	N	N	0	N	00	N
7	20231130	110237	57	100.00	KOSDAQ		화학	N	N	N	N		N	16920	200	2	1.20	116826940	6884	62.46	16720	17110	16700	21700	11710	16720	16970.79	2.75	0	3747	16926	16822	16706	16602	16486	16875	16655	18	4980	500	11700	10	1	3510000	594	13.68	0.50	12	0.20	1237.00	33661.00	31250	20230503	-45.86	15350	20230103	10.23	31250	-45.86	20230503	15350	10.23	20230103	31250	-45.86	20230503	15350	10.23	20230103	3.54	N	007770	500	17 억		96685	N	N	0	N	00	N
8	20231130	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	290	2	1.73	105542060	6216	56.40	16720	17110	16700	21700	11710	16720	16979.10	2.75	0	3371	16926	16822	16706	16602	16486	16875	16655	18	4980	500	11700	10	1	3510000	597	13.75	0.51	12	0.18	1237.00	33661.00	31250	20230503	-45.57	15350	20230103	10.81	31250	-45.57	20230503	15350	10.81	20230103	31250	-45.57	20230503	15350	10.81	20230103	3.54	N	007770	500	17 억		96685	N	N	0	N	00	N
9	20231130	090236	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	-20	5	-0.12	1705340	102	0.93	16720	16720	16700	21700	11710	16720	16719.02	2.75	0	-9	16926	16822	16706	16602	16486	16875	16655	18	4980	500	11700	10	1	3510000	586	13.50	0.50	12	0.00	1237.00	33661.00	31250	20230503	-46.56	15350	20230103	8.79	31250	-46.56	20230503	15350	8.79	20230103	31250	-46.56	20230503	15350	8.79	20230103	3.54	N	007770	500	17 억		96685	N	N	0	N	00	N
10	20231129	160235	57	100.00	KOSDAQ		화학	N	N	N	N		N	16720	30	2	0.18	184029650	11020	22.43	16660	16810	16590	21650	11690	16690	16699.61	2.78	0	-800	17130	16910	16680	16460	16230	16795	16345	18	4960	500	11680	10	1	3510000	587	13.52	0.50	12	0.31	1237.00	33661.00	31250	20230503	-46.50	15350	20230103	8.93	31250	-46.50	20230503	15350	8.93	20230103	31250	-46.50	20230503	15350	8.93	20230103	3.59	N	007770	500	17 억		97485	N	N	0	N	00	N
11	20231129	150236	57	100.00	KOSDAQ		화학	N	N	N	N		N	16670	-20	5	-0.12	160421520	9607	19.56	16660	16810	16590	21650	11690	16690	16698.40	2.78	0	-805	17130	16910	16680	16460	16230	16795	16345	18	4960	500	11680	10	1	3510000	585	13.48	0.50	12	0.27	1237.00	33661.00	31250	20230503	-46.66	15350	20230103	8.60	31250	-46.66	20230503	15350	8.60	20230103	31250	-46.66	20230503	15350	8.60	20230103	3.59	N	007770	500	17 억		97485	N	N	0	N	00	N
12	20231129	140236	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	0	3	0.00	128835500	7714	15.70	16660	16810	16590	21650	11690	16690	16701.52	2.78	0	-642	17130	16910	16680	16460	16230	16795	16345	18	4960	500	11680	10	1	3510000	586	13.49	0.50	12	0.22	1237.00	33661.00	31250	20230503	-46.59	15350	20230103	8.73	31250	-46.59	20230503	15350	8.73	20230103	31250	-46.59	20230503	15350	8.73	20230103	3.59	N	007770	500	17 억		97485	N	N	0	N	00	N
13	20231129	130237	57	100.00	KOSDAQ		화학	N	N	N	N		N	16760	70	2	0.42	116578300	6980	14.21	16660	16810	16590	21650	11690	16690	16701.76	2.78	0	-540	17130	16910	16680	16460	16230	16795	16345	18	4960	500	11680	10	1	3510000	588	13.55	0.50	12	0.20	1237.00	33661.00	31250	20230503	-46.37	15350	20230103	9.19	31250	-46.37	20230503	15350	9.19	20230103	31250	-46.37	20230503	15350	9.19	20230103	3.59	N	007770	500	17 억		97485	N	N	0	N	00	N
14	20231129	120235	57	100.00	KOSDAQ		화학	N	N	N	N		N	16710	20	2	0.12	111333500	6666	13.57	16660	16810	16590	21650	11690	16690	16701.70	2.78	0	-602	17130	16910	16680	16460	16230	16795	16345	18	4960	500	11680	10	1	3510000	587	13.51	0.50	12	0.19	1237.00	33661.00	31250	20230503	-46.53	15350	20230103	8.86	31250	-46.53	20230503	15350	8.86	20230103	31250	-46.53	20230503	15350	8.86	20230103	3.59	N	007770	500	17 억		97485	N	N	0	N	00	N
15	20231129	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16630	-60	5	-0.36	68642590	4114	8.37	16660	16810	16590	21650	11690	16690	16685.12	2.78	0	-732	17130	16910	16680	16460	16230	16795	16345	18	4960	500	11680	10	1	3510000	584	13.44	0.49	12	0.12	1237.00	33661.00	31250	20230503	-46.78	15350	20230103	8.34	31250	-46.78	20230503	15350	8.34	20230103	31250	-46.78	20230503	15350	8.34	20230103	3.59	N	007770	500	17 억		97485	N	N	0	N	00	N
16	20231129	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16670	-20	5	-0.12	41967070	2514	5.12	16660	16810	16590	21650	11690	16690	16693.35	2.78	0	-708	17130	16910	16680	16460	16230	16795	16345	18	4960	500	11680	10	1	3510000	585	13.48	0.50	12	0.07	1237.00	33661.00	31250	20230503	-46.66	15350	20230103	8.60	31250	-46.66	20230503	15350	8.60	20230103	31250	-46.66	20230503	15350	8.60	20230103	3.59	N	007770	500	17 억		97485	N	N	0	N	00	N
17	20231129	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	0	3	0.00	3948750	237	0.48	16660	16690	16660	21650	11690	16690	16661.39	2.78	0	-18	17130	16910	16680	16460	16230	16795	16345	18	4960	500	11680	10	1	3510000	586	13.49	0.50	12	0.01	1237.00	33661.00	31250	20230503	-46.59	15350	20230103	8.73	31250	-46.59	20230503	15350	8.73	20230103	31250	-46.59	20230503	15350	8.73	20230103	3.59	N	007770	500	17 억		97485	N	N	0	N	00	N
18	20231128	160235	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	-380	5	-2.23	818204890	49064	468.21	16750	16900	16450	22150	11950	17070	16676.17	2.85	0	-2705	17476	17272	17046	16842	16616	17160	16730	18	5080	500	11940	10	1	3510000	586	13.49	0.50	12	1.40	1237.00	33661.00	31250	20230503	-46.59	15350	20230103	8.73	31250	-46.59	20230503	15350	8.73	20230103	31250	-46.59	20230503	15350	8.73	20230103	3.58	N	007770	500	17 억		100190	N	N	0	N	00	N
19	20231128	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	16710	-360	5	-2.11	765880620	45928	438.29	16750	16900	16450	22150	11950	17070	16675.68	2.85	0	-2537	17476	17272	17046	16842	16616	17160	16730	18	5080	500	11940	10	1	3510000	587	13.51	0.50	12	1.31	1237.00	33661.00	31250	20230503	-46.53	15350	20230103	8.86	31250	-46.53	20230503	15350	8.86	20230103	31250	-46.53	20230503	15350	8.86	20230103	3.58	N	007770	500	17 억		100190	N	N	0	N	00	N
20	20231128	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	16780	-290	5	-1.70	745886310	44734	426.89	16750	16900	16450	22150	11950	17070	16673.81	2.85	0	-2541	17476	17272	17046	16842	16616	17160	16730	18	5080	500	11940	10	1	3510000	589	13.57	0.50	12	1.27	1237.00	33661.00	31250	20230503	-46.30	15350	20230103	9.32	31250	-46.30	20230503	15350	9.32	20230103	31250	-46.30	20230503	15350	9.32	20230103	3.58	N	007770	500	17 억		100190	N	N	0	N	00	N
21	20231128	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	-420	5	-2.46	712726940	42743	407.89	16750	16900	16450	22150	11950	17070	16674.71	2.85	0	-2531	17476	17272	17046	16842	16616	17160	16730	18	5080	500	11940	10	1	3510000	584	13.46	0.49	12	1.22	1237.00	33661.00	31250	20230503	-46.72	15350	20230103	8.47	31250	-46.72	20230503	15350	8.47	20230103	31250	-46.72	20230503	15350	8.47	20230103	3.58	N	007770	500	17 억		100190	N	N	0	N	00	N
22	20231128	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	-370	5	-2.17	694906510	41675	397.70	16750	16900	16450	22150	11950	17070	16674.42	2.85	0	-2438	17476	17272	17046	16842	16616	17160	16730	18	5080	500	11940	10	1	3510000	586	13.50	0.50	12	1.19	1237.00	33661.00	31250	20230503	-46.56	15350	20230103	8.79	31250	-46.56	20230503	15350	8.79	20230103	31250	-46.56	20230503	15350	8.79	20230103	3.58	N	007770	500	17 억		100190	N	N	0	N	00	N
23	20231128	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16750	-320	5	-1.87	660502350	39617	378.06	16750	16900	16450	22150	11950	17070	16672.20	2.85	0	-2893	17476	17272	17046	16842	16616	17160	16730	18	5080	500	11940	10	1	3510000	588	13.54	0.50	12	1.13	1237.00	33661.00	31250	20230503	-46.40	15350	20230103	9.12	31250	-46.40	20230503	15350	9.12	20230103	31250	-46.40	20230503	15350	9.12	20230103	3.58	N	007770	500	17 억		100190	N	N	0	N	00	N
24	20231128	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	-530	5	-3.10	611906770	36693	350.16	16750	16900	16450	22150	11950	17070	16676.39	2.85	0	-3807	17476	17272	17046	16842	16616	17160	16730	18	5080	500	11940	10	1	3510000	581	13.37	0.49	12	1.05	1237.00	33661.00	31250	20230503	-47.07	15350	20230103	7.75	31250	-47.07	20230503	15350	7.75	20230103	31250	-47.07	20230503	15350	7.75	20230103	3.58	N	007770	500	17 억		100190	N	N	0	N	00	N
25	20231128	090233	57	100.00	KOSDAQ		화학	N	N	N	N		N	16720	-350	5	-2.05	295067860	17616	168.11	16750	16900	16650	22150	11950	17070	16749.99	2.85	0	-7	17476	17272	17046	16842	16616	17160	16730	18	5080	500	11940	10	1	3510000	587	13.52	0.50	12	0.50	1237.00	33661.00	31250	20230503	-46.50	15350	20230103	8.93	31250	-46.50	20230503	15350	8.93	20230103	31250	-46.50	20230503	15350	8.93	20230103	3.58	N	007770	500	17 억		100190	N	N	0	N	00	N
26	20231127	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	-130	5	-0.76	178029110	10476	138.11	17170	17250	16820	22350	12040	17200	16992.80	2.89	0	-1091	17346	17272	17166	17092	16986	17310	17130	18	5150	500	12040	10	1	3510000	599	13.80	0.51	12	0.30	1237.00	33661.00	31250	20230503	-45.38	15350	20230103	11.21	31250	-45.38	20230503	15350	11.21	20230103	31250	-45.38	20230503	15350	11.21	20230103	3.65	N	007770	500	17 억		101591	N	N	0	N	00	N
27	20231127	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	-300	5	-1.74	152735310	8983	118.43	17170	17250	16820	22350	12040	17200	17002.71	2.89	0	-1122	17346	17272	17166	17092	16986	17310	17130	18	5150	500	12040	10	1	3510000	593	13.66	0.50	12	0.26	1237.00	33661.00	31250	20230503	-45.92	15350	20230103	10.10	31250	-45.92	20230503	15350	10.10	20230103	31250	-45.92	20230503	15350	10.10	20230103	3.65	N	007770	500	17 억		101591	N	N	0	N	00	N
28	20231127	140234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	-300	5	-1.74	127469010	7486	98.69	17170	17250	16820	22350	12040	17200	17027.65	2.89	0	-1434	17346	17272	17166	17092	16986	17310	17130	18	5150	500	12040	10	1	3510000	593	13.66	0.50	12	0.21	1237.00	33661.00	31250	20230503	-45.92	15350	20230103	10.10	31250	-45.92	20230503	15350	10.10	20230103	31250	-45.92	20230503	15350	10.10	20230103	3.65	N	007770	500	17 억		101591	N	N	0	N	00	N
29	20231127	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16970	-230	5	-1.34	103809460	6088	80.26	17170	17250	16820	22350	12040	17200	17051.49	2.89	0	-1466	17346	17272	17166	17092	16986	17310	17130	18	5150	500	12040	10	1	3510000	596	13.72	0.50	12	0.17	1237.00	33661.00	31250	20230503	-45.70	15350	20230103	10.55	31250	-45.70	20230503	15350	10.55	20230103	31250	-45.70	20230503	15350	10.55	20230103	3.65	N	007770	500	17 억		101591	N	N	0	N	00	N
30	20231127	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	-160	5	-0.93	82167800	4811	63.43	17170	17250	17040	22350	12040	17200	17079.15	2.89	0	-660	17346	17272	17166	17092	16986	17310	17130	18	5150	500	12040	10	1	3510000	598	13.78	0.51	12	0.14	1237.00	33661.00	31250	20230503	-45.47	15350	20230103	11.01	31250	-45.47	20230503	15350	11.01	20230103	31250	-45.47	20230503	15350	11.01	20230103	3.65	N	007770	500	17 억		101591	N	N	0	N	00	N
31	20231127	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	-80	5	-0.47	57220160	3348	44.14	17170	17250	17040	22350	12040	17200	17090.85	2.89	0	-449	17346	17272	17166	17092	16986	17310	17130	18	5150	500	12040	10	1	3510000	601	13.84	0.51	12	0.10	1237.00	33661.00	31250	20230503	-45.22	15350	20230103	11.53	31250	-45.22	20230503	15350	11.53	20230103	31250	-45.22	20230503	15350	11.53	20230103	3.65	N	007770	500	17 억		101591	N	N	0	N	00	N
32	20231127	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	17050	-150	5	-0.87	33825720	1978	26.08	17170	17250	17040	22350	12040	17200	17100.97	2.89	0	-410	17346	17272	17166	17092	16986	17310	17130	18	5150	500	12040	10	1	3510000	598	13.78	0.51	12	0.06	1237.00	33661.00	31250	20230503	-45.44	15350	20230103	11.07	31250	-45.44	20230503	15350	11.07	20230103	31250	-45.44	20230503	15350	11.07	20230103	3.65	N	007770	500	17 억		101591	N	N	0	N	00	N
33	20231127	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	-100	5	-0.58	2057550	120	1.58	17170	17170	17090	22350	12040	17200	17146.25	2.89	0	-28	17346	17272	17166	17092	16986	17310	17130	18	5150	500	12040	10	1	3510000	600	13.82	0.51	12	0.00	1237.00	33661.00	31250	20230503	-45.28	15350	20230103	11.40	31250	-45.28	20230503	15350	11.40	20230103	31250	-45.28	20230503	15350	11.40	20230103	3.65	N	007770	500	17 억		101591	N	N	0	N	00	N
34	20231124	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	-30	5	-0.17	130004480	7585	90.71	17150	17240	17060	22350	12070	17230	17139.67	2.90	0	-238	17536	17382	17236	17082	16936	17460	17160	18	5120	500	12060	10	1	3510000	604	13.90	0.51	12	0.22	1237.00	33661.00	31250	20230503	-44.96	15350	20230103	12.05	31250	-44.96	20230503	15350	12.05	20230103	31250	-44.96	20230503	15350	12.05	20230103	3.65	N	007770	500	17 억		101901	N	N	0	N	00	N
35	20231124	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	-90	5	-0.52	80622320	4706	56.28	17150	17240	17060	22350	12070	17230	17131.81	2.90	0	-489	17536	17382	17236	17082	16936	17460	17160	18	5120	500	12060	10	1	3510000	602	13.86	0.51	12	0.13	1237.00	33661.00	31250	20230503	-45.15	15350	20230103	11.66	31250	-45.15	20230503	15350	11.66	20230103	31250	-45.15	20230503	15350	11.66	20230103	3.65	N	007770	500	17 억		101901	N	N	0	N	00	N
36	20231124	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	17110	-120	5	-0.70	70778650	4131	49.40	17150	17240	17060	22350	12070	17230	17133.54	2.90	0	-494	17536	17382	17236	17082	16936	17460	17160	18	5120	500	12060	10	1	3510000	601	13.83	0.51	12	0.12	1237.00	33661.00	31250	20230503	-45.25	15350	20230103	11.47	31250	-45.25	20230503	15350	11.47	20230103	31250	-45.25	20230503	15350	11.47	20230103	3.65	N	007770	500	17 억		101901	N	N	0	N	00	N
37	20231124	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	-80	5	-0.46	58519270	3415	40.84	17150	17240	17060	22350	12070	17230	17135.95	2.90	0	-319	17536	17382	17236	17082	16936	17460	17160	18	5120	500	12060	10	1	3510000	602	13.86	0.51	12	0.10	1237.00	33661.00	31250	20230503	-45.12	15350	20230103	11.73	31250	-45.12	20230503	15350	11.73	20230103	31250	-45.12	20230503	15350	11.73	20230103	3.65	N	007770	500	17 억		101901	N	N	0	N	00	N
38	20231124	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	17170	-60	5	-0.35	54851300	3201	38.28	17150	17240	17060	22350	12070	17230	17135.68	2.90	0	-301	17536	17382	17236	17082	16936	17460	17160	18	5120	500	12060	10	1	3510000	603	13.88	0.51	12	0.09	1237.00	33661.00	31250	20230503	-45.06	15350	20230103	11.86	31250	-45.06	20230503	15350	11.86	20230103	31250	-45.06	20230503	15350	11.86	20230103	3.65	N	007770	500	17 억		101901	N	N	0	N	00	N
39	20231124	110233	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	-90	5	-0.52	39581380	2308	27.60	17150	17240	17060	22350	12070	17230	17149.64	2.90	0	220	17536	17382	17236	17082	16936	17460	17160	18	5120	500	12060	10	1	3510000	602	13.86	0.51	12	0.07	1237.00	33661.00	31250	20230503	-45.15	15350	20230103	11.66	31250	-45.15	20230503	15350	11.66	20230103	31250	-45.15	20230503	15350	11.66	20230103	3.65	N	007770	500	17 억		101901	N	N	0	N	00	N
40	20231124	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	-100	5	-0.58	33653810	1962	23.46	17150	17240	17060	22350	12070	17230	17152.81	2.90	0	132	17536	17382	17236	17082	16936	17460	17160	18	5120	500	12060	10	1	3510000	601	13.85	0.51	12	0.06	1237.00	33661.00	31250	20230503	-45.18	15350	20230103	11.60	31250	-45.18	20230503	15350	11.60	20230103	31250	-45.18	20230503	15350	11.60	20230103	3.65	N	007770	500	17 억		101901	N	N	0	N	00	N
41	20231124	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	10	2	0.06	21913550	1278	15.28	17150	17240	17060	22350	12070	17230	17146.75	2.90	0	190	17536	17382	17236	17082	16936	17460	17160	18	5120	500	12060	10	1	3510000	605	13.94	0.51	12	0.04	1237.00	33661.00	31250	20230503	-44.83	15350	20230103	12.31	31250	-44.83	20230503	15350	12.31	20230103	31250	-44.83	20230503	15350	12.31	20230103	3.65	N	007770	500	17 억		101901	N	N	0	N	00	N
42	20231123	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	17230	-20	5	-0.12	141985700	8234	131.83	17200	17390	17090	22400	12080	17250	17243.83	2.90	0	231	17610	17430	17270	17090	16930	17520	17180	18	5150	500	12070	10	1	3510000	605	13.93	0.51	12	0.23	1237.00	33661.00	31250	20230503	-44.86	15350	20230103	12.25	31250	-44.86	20230503	15350	12.25	20230103	31250	-44.86	20230503	15350	12.25	20230103	3.65	N	007770	500	17 억		101670	N	N	0	N	00	N
43	20231123	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	17110	-140	5	-0.81	139590800	8095	129.60	17200	17390	17090	22400	12080	17250	17244.08	2.90	0	252	17610	17430	17270	17090	16930	17520	17180	18	5150	500	12070	10	1	3510000	601	13.83	0.51	12	0.23	1237.00	33661.00	31250	20230503	-45.25	15350	20230103	11.47	31250	-45.25	20230503	15350	11.47	20230103	31250	-45.25	20230503	15350	11.47	20230103	3.65	N	007770	500	17 억		101670	N	N	0	N	00	N
44	20231123	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	-10	5	-0.06	111517810	6459	103.41	17200	17390	17090	22400	12080	17250	17265.49	2.90	0	467	17610	17430	17270	17090	16930	17520	17180	18	5150	500	12070	10	1	3510000	605	13.94	0.51	12	0.18	1237.00	33661.00	31250	20230503	-44.83	15350	20230103	12.31	31250	-44.83	20230503	15350	12.31	20230103	31250	-44.83	20230503	15350	12.31	20230103	3.65	N	007770	500	17 억		101670	N	N	0	N	00	N
45	20231123	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	90	2	0.52	108014470	6256	100.16	17200	17390	17090	22400	12080	17250	17265.74	2.90	0	448	17610	17430	17270	17090	16930	17520	17180	18	5150	500	12070	10	1	3510000	609	14.02	0.52	12	0.18	1237.00	33661.00	31250	20230503	-44.51	15350	20230103	12.96	31250	-44.51	20230503	15350	12.96	20230103	31250	-44.51	20230503	15350	12.96	20230103	3.65	N	007770	500	17 억		101670	N	N	0	N	00	N
46	20231123	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	0	3	0.00	105257650	6097	97.61	17200	17390	17090	22400	12080	17250	17263.84	2.90	0	497	17610	17430	17270	17090	16930	17520	17180	18	5150	500	12070	10	1	3510000	605	13.95	0.51	12	0.17	1237.00	33661.00	31250	20230503	-44.80	15350	20230103	12.38	31250	-44.80	20230503	15350	12.38	20230103	31250	-44.80	20230503	15350	12.38	20230103	3.65	N	007770	500	17 억		101670	N	N	0	N	00	N
47	20231123	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	100	2	0.58	99115190	5741	91.91	17200	17390	17090	22400	12080	17250	17264.45	2.90	0	247	17610	17430	17270	17090	16930	17520	17180	18	5150	500	12070	10	1	3510000	609	14.03	0.52	12	0.16	1237.00	33661.00	31250	20230503	-44.48	15350	20230103	13.03	31250	-44.48	20230503	15350	13.03	20230103	31250	-44.48	20230503	15350	13.03	20230103	3.65	N	007770	500	17 억		101670	N	N	0	N	00	N
48	20231123	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	110	2	0.64	35134770	2034	32.56	17200	17370	17180	22400	12080	17250	17273.73	2.90	0	-212	17610	17430	17270	17090	16930	17520	17180	18	5150	500	12070	10	1	3510000	609	14.03	0.52	12	0.06	1237.00	33661.00	31250	20230503	-44.45	15350	20230103	13.09	31250	-44.45	20230503	15350	13.09	20230103	31250	-44.45	20230503	15350	13.09	20230103	3.65	N	007770	500	17 억		101670	N	N	0	N	00	N
49	20231123	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	-70	5	-0.41	9085110	528	8.45	17200	17270	17180	22400	12080	17250	17206.65	2.90	0	-104	17610	17430	17270	17090	16930	17520	17180	18	5150	500	12070	10	1	3510000	603	13.89	0.51	12	0.02	1237.00	33661.00	31250	20230503	-45.02	15350	20230103	11.92	31250	-45.02	20230503	15350	11.92	20230103	31250	-45.02	20230503	15350	11.92	20230103	3.65	N	007770	500	17 억		101670	N	N	0	N	00	N
50	20231122	160225	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	70	2	0.41	102551500	5953	47.24	17110	17450	17110	22300	12030	17180	17226.84	2.91	0	-334	17553	17366	17233	17046	16913	17460	17140	18	5120	500	12020	10	1	3510000	605	13.95	0.51	12	0.17	1237.00	33661.00	31250	20230503	-44.80	15350	20230103	12.38	31250	-44.80	20230503	15350	12.38	20230103	31250	-44.80	20230503	15350	12.38	20230103	3.63	N	007770	500	17 억		102004	N	N	0	N	00	N
51	20231122	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	90	2	0.52	96725290	5614	44.55	17110	17450	17110	22300	12030	17180	17229.30	2.91	0	-415	17553	17366	17233	17046	16913	17460	17140	18	5120	500	12020	10	1	3510000	606	13.96	0.51	12	0.16	1237.00	33661.00	31250	20230503	-44.74	15350	20230103	12.51	31250	-44.74	20230503	15350	12.51	20230103	31250	-44.74	20230503	15350	12.51	20230103	3.63	N	007770	500	17 억		102004	N	N	0	N	00	N
52	20231122	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	90	2	0.52	75820560	4399	34.91	17110	17450	17110	22300	12030	17180	17235.86	2.91	0	-815	17553	17366	17233	17046	16913	17460	17140	18	5120	500	12020	10	1	3510000	606	13.96	0.51	12	0.13	1237.00	33661.00	31250	20230503	-44.74	15350	20230103	12.51	31250	-44.74	20230503	15350	12.51	20230103	31250	-44.74	20230503	15350	12.51	20230103	3.63	N	007770	500	17 억		102004	N	N	0	N	00	N
53	20231122	130236	57	100.00	KOSDAQ		화학	N	N	N	N		N	17220	40	2	0.23	52494300	3046	24.17	17110	17450	17110	22300	12030	17180	17233.85	2.91	0	-693	17553	17366	17233	17046	16913	17460	17140	18	5120	500	12020	10	1	3510000	604	13.92	0.51	12	0.09	1237.00	33661.00	31250	20230503	-44.90	15350	20230103	12.18	31250	-44.90	20230503	15350	12.18	20230103	31250	-44.90	20230503	15350	12.18	20230103	3.63	N	007770	500	17 억		102004	N	N	0	N	00	N
54	20231122	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	110	2	0.64	47648290	2765	21.94	17110	17450	17110	22300	12030	17180	17232.65	2.91	0	-589	17553	17366	17233	17046	16913	17460	17140	18	5120	500	12020	10	1	3510000	607	13.98	0.51	12	0.08	1237.00	33661.00	31250	20230503	-44.67	15350	20230103	12.64	31250	-44.67	20230503	15350	12.64	20230103	31250	-44.67	20230503	15350	12.64	20230103	3.63	N	007770	500	17 억		102004	N	N	0	N	00	N
55	20231122	110241	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	110	2	0.64	38484830	2234	17.73	17110	17450	17110	22300	12030	17180	17226.87	2.91	0	-639	17553	17366	17233	17046	16913	17460	17140	18	5120	500	12020	10	1	3510000	607	13.98	0.51	12	0.06	1237.00	33661.00	31250	20230503	-44.67	15350	20230103	12.64	31250	-44.67	20230503	15350	12.64	20230103	31250	-44.67	20230503	15350	12.64	20230103	3.63	N	007770	500	17 억		102004	N	N	0	N	00	N
56	20231122	100236	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	110	2	0.64	36659500	2128	16.89	17110	17450	17110	22300	12030	17180	17227.21	2.91	0	-592	17553	17366	17233	17046	16913	17460	17140	18	5120	500	12020	10	1	3510000	607	13.98	0.51	12	0.06	1237.00	33661.00	31250	20230503	-44.67	15350	20230103	12.64	31250	-44.67	20230503	15350	12.64	20230103	31250	-44.67	20230503	15350	12.64	20230103	3.63	N	007770	500	17 억		102004	N	N	0	N	00	N
57	20231122	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	260	2	1.51	5346920	311	2.47	17110	17450	17110	22300	12030	17180	17192.67	2.91	0	-27	17553	17366	17233	17046	16913	17460	17140	18	5120	500	12020	10	1	3510000	612	14.10	0.52	12	0.01	1237.00	33661.00	31250	20230503	-44.19	15350	20230103	13.62	31250	-44.19	20230503	15350	13.62	20230103	31250	-44.19	20230503	15350	13.62	20230103	3.63	N	007770	500	17 억		102004	N	N	0	N	00	N
58	20231121	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	-10	5	-0.06	215009450	12511	171.85	17160	17420	17100	22300	12040	17190	17185.64	2.74	0	5794	17696	17442	17266	17012	16836	17355	16925	18	5110	500	12030	10	1	3510000	603	13.89	0.51	12	0.36	1237.00	33661.00	31250	20230503	-45.02	15350	20230103	11.92	31250	-45.02	20230503	15350	11.92	20230103	31250	-45.02	20230503	15350	11.92	20230103	3.58	N	007770	500	17 억		96210	N	N	0	N	00	N
59	20231121	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	-10	5	-0.06	210386450	12242	168.16	17160	17420	17100	22300	12040	17190	17185.63	2.74	0	5717	17696	17442	17266	17012	16836	17355	16925	18	5110	500	12030	10	1	3510000	603	13.89	0.51	12	0.35	1237.00	33661.00	31250	20230503	-45.02	15350	20230103	11.92	31250	-45.02	20230503	15350	11.92	20230103	31250	-45.02	20230503	15350	11.92	20230103	3.58	N	007770	500	17 억		96210	N	N	0	N	00	N
60	20231121	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	50	2	0.29	189785860	11044	151.70	17160	17420	17100	22300	12040	17190	17184.52	2.74	0	5618	17696	17442	17266	17012	16836	17355	16925	18	5110	500	12030	10	1	3510000	605	13.94	0.51	12	0.31	1237.00	33661.00	31250	20230503	-44.83	15350	20230103	12.31	31250	-44.83	20230503	15350	12.31	20230103	31250	-44.83	20230503	15350	12.31	20230103	3.58	N	007770	500	17 억		96210	N	N	0	N	00	N
61	20231121	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	100	2	0.58	173548460	10101	138.75	17160	17420	17100	22300	12040	17190	17181.31	2.74	0	5321	17696	17442	17266	17012	16836	17355	16925	18	5110	500	12030	10	1	3510000	607	13.98	0.51	12	0.29	1237.00	33661.00	31250	20230503	-44.67	15350	20230103	12.64	31250	-44.67	20230503	15350	12.64	20230103	31250	-44.67	20230503	15350	12.64	20230103	3.58	N	007770	500	17 억		96210	N	N	0	N	00	N
62	20231121	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	70	2	0.41	170544000	9927	136.36	17160	17420	17100	22300	12040	17190	17179.81	2.74	0	5216	17696	17442	17266	17012	16836	17355	16925	18	5110	500	12030	10	1	3510000	606	13.95	0.51	12	0.28	1237.00	33661.00	31250	20230503	-44.77	15350	20230103	12.44	31250	-44.77	20230503	15350	12.44	20230103	31250	-44.77	20230503	15350	12.44	20230103	3.58	N	007770	500	17 억		96210	N	N	0	N	00	N
63	20231121	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	110	2	0.64	165491120	9635	132.35	17160	17420	17100	22300	12040	17190	17176.04	2.74	0	5222	17696	17442	17266	17012	16836	17355	16925	18	5110	500	12030	10	1	3510000	607	13.99	0.51	12	0.27	1237.00	33661.00	31250	20230503	-44.64	15350	20230103	12.70	31250	-44.64	20230503	15350	12.70	20230103	31250	-44.64	20230503	15350	12.70	20230103	3.58	N	007770	500	17 억		96210	N	N	0	N	00	N
64	20231121	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	17280	90	2	0.52	72649010	4221	57.98	17160	17420	17110	22300	12040	17190	17211.33	2.74	0	1228	17696	17442	17266	17012	16836	17355	16925	18	5110	500	12030	10	1	3510000	607	13.97	0.51	12	0.12	1237.00	33661.00	31250	20230503	-44.70	15350	20230103	12.57	31250	-44.70	20230503	15350	12.57	20230103	31250	-44.70	20230503	15350	12.57	20230103	3.58	N	007770	500	17 억		96210	N	N	0	N	00	N
65	20231121	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	-30	5	-0.17	34313310	1998	27.45	17160	17370	17160	22300	12040	17190	17173.83	2.74	0	-53	17696	17442	17266	17012	16836	17355	16925	18	5110	500	12030	10	1	3510000	602	13.87	0.51	12	0.06	1237.00	33661.00	31250	20230503	-45.09	15350	20230103	11.79	31250	-45.09	20230503	15350	11.79	20230103	31250	-45.09	20230503	15350	11.79	20230103	3.58	N	007770	500	17 억		96210	N	N	0	N	00	N
66	20231120	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	40	2	0.23	123597880	7180	113.12	17250	17520	17090	22250	12010	17150	17214.23	2.70	0	1270	17716	17432	17216	16932	16716	17325	16825	18	5100	500	12000	10	1	3510000	603	13.90	0.51	12	0.20	1237.00	33661.00	31250	20230503	-44.99	15350	20230103	11.99	31250	-44.99	20230503	15350	11.99	20230103	31250	-44.99	20230503	15350	11.99	20230103	3.59	N	007770	500	17 억		94945	N	N	0	N	00	N
67	20231120	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	40	2	0.23	118463440	6881	108.41	17250	17520	17090	22250	12010	17150	17216.02	2.70	0	1268	17716	17432	17216	16932	16716	17325	16825	18	5100	500	12000	10	1	3510000	603	13.90	0.51	12	0.20	1237.00	33661.00	31250	20230503	-44.99	15350	20230103	11.99	31250	-44.99	20230503	15350	11.99	20230103	31250	-44.99	20230503	15350	11.99	20230103	3.59	N	007770	500	17 억		94945	N	N	0	N	00	N
68	20231120	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	140	2	0.82	54544380	3160	49.79	17250	17520	17090	22250	12010	17150	17260.88	2.70	0	690	17716	17432	17216	16932	16716	17325	16825	18	5100	500	12000	10	1	3510000	607	13.98	0.51	12	0.09	1237.00	33661.00	31250	20230503	-44.67	15350	20230103	12.64	31250	-44.67	20230503	15350	12.64	20230103	31250	-44.67	20230503	15350	12.64	20230103	3.59	N	007770	500	17 억		94945	N	N	0	N	00	N
69	20231120	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	180	2	1.05	53165180	3080	48.53	17250	17520	17090	22250	12010	17150	17261.42	2.70	0	686	17716	17432	17216	16932	16716	17325	16825	18	5100	500	12000	10	1	3510000	608	14.01	0.51	12	0.09	1237.00	33661.00	31250	20230503	-44.54	15350	20230103	12.90	31250	-44.54	20230503	15350	12.90	20230103	31250	-44.54	20230503	15350	12.90	20230103	3.59	N	007770	500	17 억		94945	N	N	0	N	00	N
70	20231120	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	17220	70	2	0.41	52059960	3016	47.52	17250	17520	17090	22250	12010	17150	17261.26	2.70	0	649	17716	17432	17216	16932	16716	17325	16825	18	5100	500	12000	10	1	3510000	604	13.92	0.51	12	0.09	1237.00	33661.00	31250	20230503	-44.90	15350	20230103	12.18	31250	-44.90	20230503	15350	12.18	20230103	31250	-44.90	20230503	15350	12.18	20230103	3.59	N	007770	500	17 억		94945	N	N	0	N	00	N
71	20231120	110223	57	100.00	KOSDAQ		화학	N	N	N	N		N	17210	60	2	0.35	50748720	2940	46.32	17250	17520	17090	22250	12010	17150	17261.47	2.70	0	659	17716	17432	17216	16932	16716	17325	16825	18	5100	500	12000	10	1	3510000	604	13.91	0.51	12	0.08	1237.00	33661.00	31250	20230503	-44.93	15350	20230103	12.12	31250	-44.93	20230503	15350	12.12	20230103	31250	-44.93	20230503	15350	12.12	20230103	3.59	N	007770	500	17 억		94945	N	N	0	N	00	N
72	20231120	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	280	2	1.63	41636630	2414	38.03	17250	17520	17090	22250	12010	17150	17247.98	2.70	0	306	17716	17432	17216	16932	16716	17325	16825	18	5100	500	12000	10	1	3510000	612	14.09	0.52	12	0.07	1237.00	33661.00	31250	20230503	-44.22	15350	20230103	13.55	31250	-44.22	20230503	15350	13.55	20230103	31250	-44.22	20230503	15350	13.55	20230103	3.59	N	007770	500	17 억		94945	N	N	0	N	00	N
73	20231120	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	17090	-60	5	-0.35	15410100	895	14.10	17250	17250	17090	22250	12010	17150	17217.99	2.70	0	-495	17716	17432	17216	16932	16716	17325	16825	18	5100	500	12000	10	1	3510000	600	13.82	0.51	12	0.03	1237.00	33661.00	31250	20230503	-45.31	15350	20230103	11.34	31250	-45.31	20230503	15350	11.34	20230103	31250	-45.31	20230503	15350	11.34	20230103	3.59	N	007770	500	17 억		94945	N	N	0	N	00	N
74	20231117	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	-220	5	-1.27	102919090	6009	86.14	17340	17500	17000	22550	12160	17370	17127.48	2.82	0	-4137	17916	17642	17396	17122	16876	17520	17000	18	5180	500	12150	10	1	3510000	602	13.86	0.51	12	0.17	1237.00	33661.00	31250	20230503	-45.12	15350	20230103	11.73	31250	-45.12	20230503	15350	11.73	20230103	31250	-45.12	20230503	15350	11.73	20230103	3.64	N	007770	500	17 억		99077	N	N	0	N	00	N
75	20231117	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	-210	5	-1.21	99397920	5803	83.19	17340	17500	17000	22550	12160	17370	17128.71	2.82	0	-4133	17916	17642	17396	17122	16876	17520	17000	18	5180	500	12150	10	1	3510000	602	13.87	0.51	12	0.17	1237.00	33661.00	31250	20230503	-45.09	15350	20230103	11.79	31250	-45.09	20230503	15350	11.79	20230103	31250	-45.09	20230503	15350	11.79	20230103	3.64	N	007770	500	17 억		99077	N	N	0	N	00	N
76	20231117	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	-210	5	-1.21	96436730	5630	80.71	17340	17500	17000	22550	12160	17370	17129.08	2.82	0	-4106	17916	17642	17396	17122	16876	17520	17000	18	5180	500	12150	10	1	3510000	602	13.87	0.51	12	0.16	1237.00	33661.00	31250	20230503	-45.09	15350	20230103	11.79	31250	-45.09	20230503	15350	11.79	20230103	31250	-45.09	20230503	15350	11.79	20230103	3.64	N	007770	500	17 억		99077	N	N	0	N	00	N
77	20231117	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	-210	5	-1.21	90105990	5259	75.39	17340	17500	17000	22550	12160	17370	17133.67	2.82	0	-4114	17916	17642	17396	17122	16876	17520	17000	18	5180	500	12150	10	1	3510000	602	13.87	0.51	12	0.15	1237.00	33661.00	31250	20230503	-45.09	15350	20230103	11.79	31250	-45.09	20230503	15350	11.79	20230103	31250	-45.09	20230503	15350	11.79	20230103	3.64	N	007770	500	17 억		99077	N	N	0	N	00	N
78	20231117	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	-270	5	-1.55	79848220	4659	66.79	17340	17500	17000	22550	12160	17370	17138.49	2.82	0	-3687	17916	17642	17396	17122	16876	17520	17000	18	5180	500	12150	10	1	3510000	600	13.82	0.51	12	0.13	1237.00	33661.00	31250	20230503	-45.28	15350	20230103	11.40	31250	-45.28	20230503	15350	11.40	20230103	31250	-45.28	20230503	15350	11.40	20230103	3.64	N	007770	500	17 억		99077	N	N	0	N	00	N
79	20231117	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	17020	-350	5	-2.01	76659000	4472	64.11	17340	17500	17000	22550	12160	17370	17141.99	2.82	0	-3545	17916	17642	17396	17122	16876	17520	17000	18	5180	500	12150	10	1	3510000	597	13.76	0.51	12	0.13	1237.00	33661.00	31250	20230503	-45.54	15350	20230103	10.88	31250	-45.54	20230503	15350	10.88	20230103	31250	-45.54	20230503	15350	10.88	20230103	3.64	N	007770	500	17 억		99077	N	N	0	N	00	N
80	20231117	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	-250	5	-1.44	55758640	3245	46.52	17340	17500	17030	22550	12160	17370	17182.94	2.82	0	-2635	17916	17642	17396	17122	16876	17520	17000	18	5180	500	12150	10	1	3510000	601	13.84	0.51	12	0.09	1237.00	33661.00	31250	20230503	-45.22	15350	20230103	11.53	31250	-45.22	20230503	15350	11.53	20230103	31250	-45.22	20230503	15350	11.53	20230103	3.64	N	007770	500	17 억		99077	N	N	0	N	00	N
81	20231117	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	-30	5	-0.17	814980	47	0.67	17340	17340	17340	22550	12160	17370	17340.00	2.82	0	-11	17916	17642	17396	17122	16876	17520	17000	18	5180	500	12150	10	1	3510000	609	14.02	0.52	12	0.00	1237.00	33661.00	31250	20230503	-44.51	15350	20230103	12.96	31250	-44.51	20230503	15350	12.96	20230103	31250	-44.51	20230503	15350	12.96	20230103	3.64	N	007770	500	17 억		99077	N	N	0	N	00	N
82	20231116	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	10	2	0.06	68026830	3926	37.60	17440	17670	17150	22500	12120	17310	17327.26	2.81	0	306	17690	17500	17340	17150	16990	17595	17245	18	5190	500	12110	10	1	3510000	608	14.00	0.51	12	0.11	1237.00	33661.00	31250	20230503	-44.58	15350	20230103	12.83	31250	-44.58	20230503	15350	12.83	20230103	31250	-44.58	20230503	15350	12.83	20230103	3.71	N	007770	500	17 억		98603	N	N	0	N	00	N
83	20231116	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	10	2	0.06	63431920	3661	35.06	17440	17670	17150	22500	12120	17310	17326.39	2.81	0	253	17690	17500	17340	17150	16990	17595	17245	18	5190	500	12110	10	1	3510000	608	14.00	0.51	12	0.10	1237.00	33661.00	31250	20230503	-44.58	15350	20230103	12.83	31250	-44.58	20230503	15350	12.83	20230103	31250	-44.58	20230503	15350	12.83	20230103	3.71	N	007770	500	17 억		98603	N	N	0	N	00	N
84	20231116	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	-40	5	-0.23	52001130	3002	28.75	17440	17670	17150	22500	12120	17310	17322.16	2.81	0	126	17690	17500	17340	17150	16990	17595	17245	18	5190	500	12110	10	1	3510000	606	13.96	0.51	12	0.09	1237.00	33661.00	31250	20230503	-44.74	15350	20230103	12.51	31250	-44.74	20230503	15350	12.51	20230103	31250	-44.74	20230503	15350	12.51	20230103	3.71	N	007770	500	17 억		98603	N	N	0	N	00	N
85	20231116	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	20	2	0.12	41313450	2384	22.83	17440	17670	17150	22500	12120	17310	17329.47	2.81	0	-198	17690	17500	17340	17150	16990	17595	17245	18	5190	500	12110	10	1	3510000	608	14.01	0.51	12	0.07	1237.00	33661.00	31250	20230503	-44.54	15350	20230103	12.90	31250	-44.54	20230503	15350	12.90	20230103	31250	-44.54	20230503	15350	12.90	20230103	3.71	N	007770	500	17 억		98603	N	N	0	N	00	N
86	20231116	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	70	2	0.40	40359950	2329	22.31	17440	17670	17150	22500	12120	17310	17329.30	2.81	0	-192	17690	17500	17340	17150	16990	17595	17245	18	5190	500	12110	10	1	3510000	610	14.05	0.52	12	0.07	1237.00	33661.00	31250	20230503	-44.38	15350	20230103	13.22	31250	-44.38	20230503	15350	13.22	20230103	31250	-44.38	20230503	15350	13.22	20230103	3.71	N	007770	500	17 억		98603	N	N	0	N	00	N
87	20231116	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	17410	100	2	0.58	28579270	1646	15.76	17440	17670	17200	22500	12120	17310	17362.86	2.81	0	-600	17690	17500	17340	17150	16990	17595	17245	18	5190	500	12110	10	1	3510000	611	14.07	0.52	12	0.05	1237.00	33661.00	31250	20230503	-44.29	15350	20230103	13.42	31250	-44.29	20230503	15350	13.42	20230103	31250	-44.29	20230503	15350	13.42	20230103	3.71	N	007770	500	17 억		98603	N	N	0	N	00	N
88	20231116	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	17220	-90	5	-0.52	4152270	240	2.30	17440	17440	17220	22500	12120	17310	17301.12	2.81	0	-194	17690	17500	17340	17150	16990	17595	17245	18	5190	500	12110	10	1	3510000	604	13.92	0.51	12	0.01	1237.00	33661.00	31250	20230503	-44.90	15350	20230103	12.18	31250	-44.90	20230503	15350	12.18	20230103	31250	-44.90	20230503	15350	12.18	20230103	3.71	N	007770	500	17 억		98603	N	N	0	N	00	N
89	20231116	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	0	3	0.00	0	0	0.00	0	0	0	22500	12120	17310	0.00	2.81	0	0	17690	17500	17340	17150	16990	17595	17245	18	5190	500	12110	10	1	3510000	608	13.99	0.51	12	0.00	1237.00	33661.00	31250	20230503	-44.61	15350	20230103	12.77	31250	-44.61	20230503	15350	12.77	20230103	31250	-44.61	20230503	15350	12.77	20230103	3.71	N	007770	500	17 억		98603	N	N	0	N	00	N
90	20231115	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	330	2	1.94	181012130	10439	74.73	17180	17530	17180	22050	11890	16980	17339.99	2.70	0	3426	17440	17210	16770	16540	16100	17325	16655	18	5070	500	11880	10	1	3510000	608	13.99	0.51	12	0.30	1237.00	33661.00	31250	20230503	-44.61	15350	20230103	12.77	31250	-44.61	20230503	15350	12.77	20230103	31250	-44.61	20230503	15350	12.77	20230103	3.70	N	007770	500	17 억		94776	N	N	0	N	00	N
91	20231115	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	400	2	2.36	174359440	10056	71.99	17180	17530	17180	22050	11890	16980	17338.85	2.70	0	3275	17440	17210	16770	16540	16100	17325	16655	18	5070	500	11880	10	1	3510000	610	14.05	0.52	12	0.29	1237.00	33661.00	31250	20230503	-44.38	15350	20230103	13.22	31250	-44.38	20230503	15350	13.22	20230103	31250	-44.38	20230503	15350	13.22	20230103	3.70	N	007770	500	17 억		94776	N	N	0	N	00	N
92	20231115	140230	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	420	2	2.47	168928300	9744	69.75	17180	17530	17180	22050	11890	16980	17336.65	2.70	0	3350	17440	17210	16770	16540	16100	17325	16655	18	5070	500	11880	10	1	3510000	611	14.07	0.52	12	0.28	1237.00	33661.00	31250	20230503	-44.32	15350	20230103	13.36	31250	-44.32	20230503	15350	13.36	20230103	31250	-44.32	20230503	15350	13.36	20230103	3.70	N	007770	500	17 억		94776	N	N	0	N	00	N
93	20231115	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	370	2	2.18	89459280	5174	37.04	17180	17400	17180	22050	11890	16980	17290.16	2.70	0	2219	17440	17210	16770	16540	16100	17325	16655	18	5070	500	11880	10	1	3510000	609	14.03	0.52	12	0.15	1237.00	33661.00	31250	20230503	-44.48	15350	20230103	13.03	31250	-44.48	20230503	15350	13.03	20230103	31250	-44.48	20230503	15350	13.03	20230103	3.70	N	007770	500	17 억		94776	N	N	0	N	00	N
94	20231115	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	350	2	2.06	74395300	4305	30.82	17180	17400	17180	22050	11890	16980	17281.14	2.70	0	1478	17440	17210	16770	16540	16100	17325	16655	18	5070	500	11880	10	1	3510000	608	14.01	0.51	12	0.12	1237.00	33661.00	31250	20230503	-44.54	15350	20230103	12.90	31250	-44.54	20230503	15350	12.90	20230103	31250	-44.54	20230503	15350	12.90	20230103	3.70	N	007770	500	17 억		94776	N	N	0	N	00	N
95	20231115	110232	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	360	2	2.12	64718980	3745	26.81	17180	17400	17180	22050	11890	16980	17281.44	2.70	0	1465	17440	17210	16770	16540	16100	17325	16655	18	5070	500	11880	10	1	3510000	609	14.02	0.52	12	0.11	1237.00	33661.00	31250	20230503	-44.51	15350	20230103	12.96	31250	-44.51	20230503	15350	12.96	20230103	31250	-44.51	20230503	15350	12.96	20230103	3.70	N	007770	500	17 억		94776	N	N	0	N	00	N
96	20231115	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	320	2	1.88	49860570	2885	20.65	17180	17400	17180	22050	11890	16980	17282.69	2.70	0	1061	17440	17210	16770	16540	16100	17325	16655	18	5070	500	11880	10	1	3510000	607	13.99	0.51	12	0.08	1237.00	33661.00	31250	20230503	-44.64	15350	20230103	12.70	31250	-44.64	20230503	15350	12.70	20230103	31250	-44.64	20230503	15350	12.70	20230103	3.70	N	007770	500	17 억		94776	N	N	0	N	00	N
97	20231115	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	210	2	1.24	1048420	61	0.44	17180	17200	17180	22050	11890	16980	17187.21	2.70	0	-10	17440	17210	16770	16540	16100	17325	16655	18	5070	500	11880	10	1	3510000	603	13.90	0.51	12	0.00	1237.00	33661.00	31250	20230503	-44.99	15350	20230103	11.99	31250	-44.99	20230503	15350	11.99	20230103	31250	-44.99	20230503	15350	11.99	20230103	3.70	N	007770	500	17 억		94776	N	N	0	N	00	N
98	20231114	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	610	2	3.73	158426550	9460	109.57	16370	17000	16330	21250	11460	16370	16746.72	2.51	0	6799	17410	16890	16630	16110	15850	16760	15980	18	4880	500	11450	10	1	3510000	596	13.73	0.50	12	0.27	1237.00	33661.00	31250	20230503	-45.66	15350	20230103	10.62	31250	-45.66	20230503	15350	10.62	20230103	31250	-45.66	20230503	15350	10.62	20230103	3.74	N	007770	500	17 억		88077	N	N	0	N	00	N
99	20231114	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16950	580	2	3.54	144531860	8639	100.06	16370	17000	16330	21250	11460	16370	16730.16	2.51	0	6097	17410	16890	16630	16110	15850	16760	15980	18	4880	500	11450	10	1	3510000	595	13.70	0.50	12	0.25	1237.00	33661.00	31250	20230503	-45.76	15350	20230103	10.42	31250	-45.76	20230503	15350	10.42	20230103	31250	-45.76	20230503	15350	10.42	20230103	3.74	N	007770	500	17 억		88077	N	N	0	N	00	N
100	20231114	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16940	570	2	3.48	138358400	8274	95.83	16370	17000	16330	21250	11460	16370	16722.07	2.51	0	6006	17410	16890	16630	16110	15850	16760	15980	18	4880	500	11450	10	1	3510000	595	13.69	0.50	12	0.24	1237.00	33661.00	31250	20230503	-45.79	15350	20230103	10.36	31250	-45.79	20230503	15350	10.36	20230103	31250	-45.79	20230503	15350	10.36	20230103	3.74	N	007770	500	17 억		88077	N	N	0	N	00	N
101	20231114	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	610	2	3.73	132440550	7924	91.78	16370	17000	16330	21250	11460	16370	16713.85	2.51	0	5878	17410	16890	16630	16110	15850	16760	15980	18	4880	500	11450	10	1	3510000	596	13.73	0.50	12	0.23	1237.00	33661.00	31250	20230503	-45.66	15350	20230103	10.62	31250	-45.66	20230503	15350	10.62	20230103	31250	-45.66	20230503	15350	10.62	20230103	3.74	N	007770	500	17 억		88077	N	N	0	N	00	N
102	20231114	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16840	470	2	2.87	114021770	6833	79.14	16370	17000	16330	21250	11460	16370	16686.93	2.51	0	4897	17410	16890	16630	16110	15850	16760	15980	18	4880	500	11450	10	1	3510000	591	13.61	0.50	12	0.19	1237.00	33661.00	31250	20230503	-46.11	15350	20230103	9.71	31250	-46.11	20230503	15350	9.71	20230103	31250	-46.11	20230503	15350	9.71	20230103	3.74	N	007770	500	17 억		88077	N	N	0	N	00	N
103	20231114	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	16910	540	2	3.30	109564570	6567	76.06	16370	17000	16330	21250	11460	16370	16684.11	2.51	0	4803	17410	16890	16630	16110	15850	16760	15980	18	4880	500	11450	10	1	3510000	594	13.67	0.50	12	0.19	1237.00	33661.00	31250	20230503	-45.89	15350	20230103	10.16	31250	-45.89	20230503	15350	10.16	20230103	31250	-45.89	20230503	15350	10.16	20230103	3.74	N	007770	500	17 억		88077	N	N	0	N	00	N
104	20231114	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	430	2	2.63	84062280	5050	58.49	16370	17000	16330	21250	11460	16370	16646.00	2.51	0	3455	17410	16890	16630	16110	15850	16760	15980	18	4880	500	11450	10	1	3510000	590	13.58	0.50	12	0.14	1237.00	33661.00	31250	20230503	-46.24	15350	20230103	9.45	31250	-46.24	20230503	15350	9.45	20230103	31250	-46.24	20230503	15350	9.45	20230103	3.74	N	007770	500	17 억		88077	N	N	0	N	00	N
105	20231114	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	10	2	0.06	17187910	1050	12.16	16370	16740	16330	21250	11460	16370	16369.44	2.51	0	331	17410	16890	16630	16110	15850	16760	15980	18	4880	500	11450	10	1	3510000	575	13.24	0.49	12	0.03	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	31250	-47.58	20230503	15350	6.71	20230103	31250	-47.58	20230503	15350	6.71	20230103	3.74	N	007770	500	17 억		88077	N	N	0	N	00	N
106	20231113	160225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	-300	5	-1.80	142839340	8630	107.14	16930	17150	16370	21650	11670	16670	16551.70	2.54	0	-956	17243	16956	16813	16526	16383	16885	16455	18	4980	500	11660	10	1	3510000	575	13.23	0.49	12	0.25	1237.00	33661.00	31250	20230503	-47.62	15350	20230103	6.64	31250	-47.62	20230503	15350	6.64	20230103	31250	-47.62	20230503	15350	6.64	20230103	3.71	N	007770	500	17 억		89033	N	N	0	N	00	N
107	20231113	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	-230	5	-1.38	103224630	6217	77.18	16930	17150	16410	21650	11670	16670	16603.61	2.54	0	-918	17243	16956	16813	16526	16383	16885	16455	18	4980	500	11660	10	1	3510000	577	13.29	0.49	12	0.18	1237.00	33661.00	31250	20230503	-47.39	15350	20230103	7.10	31250	-47.39	20230503	15350	7.10	20230103	31250	-47.39	20230503	15350	7.10	20230103	3.71	N	007770	500	17 억		89033	N	N	0	N	00	N
108	20231113	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16590	-80	5	-0.48	80513370	4837	60.05	16930	17150	16410	21650	11670	16670	16645.31	2.54	0	-1150	17243	16956	16813	16526	16383	16885	16455	18	4980	500	11660	10	1	3510000	582	13.41	0.49	12	0.14	1237.00	33661.00	31250	20230503	-46.91	15350	20230103	8.08	31250	-46.91	20230503	15350	8.08	20230103	31250	-46.91	20230503	15350	8.08	20230103	3.71	N	007770	500	17 억		89033	N	N	0	N	00	N
109	20231113	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	20	2	0.12	73587360	4417	54.84	16930	17150	16410	21650	11670	16670	16660.03	2.54	0	-776	17243	16956	16813	16526	16383	16885	16455	18	4980	500	11660	10	1	3510000	586	13.49	0.50	12	0.13	1237.00	33661.00	31250	20230503	-46.59	15350	20230103	8.73	31250	-46.59	20230503	15350	8.73	20230103	31250	-46.59	20230503	15350	8.73	20230103	3.71	N	007770	500	17 억		89033	N	N	0	N	00	N
110	20231113	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	-210	5	-1.26	63626310	3812	47.32	16930	17150	16420	21650	11670	16670	16691.06	2.54	0	-984	17243	16956	16813	16526	16383	16885	16455	18	4980	500	11660	10	1	3510000	578	13.31	0.49	12	0.11	1237.00	33661.00	31250	20230503	-47.33	15350	20230103	7.23	31250	-47.33	20230503	15350	7.23	20230103	31250	-47.33	20230503	15350	7.23	20230103	3.71	N	007770	500	17 억		89033	N	N	0	N	00	N
111	20231113	110222	57	100.00	KOSDAQ		화학	N	N	N	N		N	16610	-60	5	-0.36	45728450	2728	33.87	16930	17150	16600	21650	11670	16670	16762.63	2.54	0	-690	17243	16956	16813	16526	16383	16885	16455	18	4980	500	11660	10	1	3510000	583	13.43	0.49	12	0.08	1237.00	33661.00	31250	20230503	-46.85	15350	20230103	8.21	31250	-46.85	20230503	15350	8.21	20230103	31250	-46.85	20230503	15350	8.21	20230103	3.71	N	007770	500	17 억		89033	N	N	0	N	00	N
112	20231113	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16830	160	2	0.96	17574180	1043	12.95	16930	17150	16720	21650	11670	16670	16849.65	2.54	0	-275	17243	16956	16813	16526	16383	16885	16455	18	4980	500	11660	10	1	3510000	591	13.61	0.50	12	0.03	1237.00	33661.00	31250	20230503	-46.14	15350	20230103	9.64	31250	-46.14	20230503	15350	9.64	20230103	31250	-46.14	20230503	15350	9.64	20230103	3.71	N	007770	500	17 억		89033	N	N	0	N	00	N
113	20231113	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	480	2	2.88	779250	46	0.57	16930	17150	16920	21650	11670	16670	16940.22	2.54	0	-2	17243	16956	16813	16526	16383	16885	16455	18	4980	500	11660	10	1	3510000	602	13.86	0.51	12	0.00	1237.00	33661.00	31250	20230503	-45.12	15350	20230103	11.73	31250	-45.12	20230503	15350	11.73	20230103	31250	-45.12	20230503	15350	11.73	20230103	3.71	N	007770	500	17 억		89033	N	N	0	N	00	N
114	20231110	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16670	-450	5	-2.63	134366130	8025	91.53	17100	17100	16670	22250	11990	17120	16743.86	2.57	0	-1324	17980	17550	17320	16890	16660	17435	16775	18	5130	500	11980	10	1	3510000	585	13.48	0.50	12	0.23	1237.00	33661.00	31250	20230503	-46.66	15350	20230103	8.60	31250	-46.66	20230503	15350	8.60	20230103	31250	-46.66	20230503	15350	8.60	20230103	3.60	N	007770	500	17 억		90357	N	N	0	N	00	N
115	20231110	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16680	-440	5	-2.57	115726900	6907	78.78	17100	17100	16680	22250	11990	17120	16755.02	2.57	0	-1110	17980	17550	17320	16890	16660	17435	16775	18	5130	500	11980	10	1	3510000	585	13.48	0.50	12	0.20	1237.00	33661.00	31250	20230503	-46.62	15350	20230103	8.66	31250	-46.62	20230503	15350	8.66	20230103	31250	-46.62	20230503	15350	8.66	20230103	3.60	N	007770	500	17 억		90357	N	N	0	N	00	N
116	20231110	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16770	-350	5	-2.04	94540680	5639	64.31	17100	17100	16700	22250	11990	17120	16765.50	2.57	0	-635	17980	17550	17320	16890	16660	17435	16775	18	5130	500	11980	10	1	3510000	589	13.56	0.50	12	0.16	1237.00	33661.00	31250	20230503	-46.34	15350	20230103	9.25	31250	-46.34	20230503	15350	9.25	20230103	31250	-46.34	20230503	15350	9.25	20230103	3.60	N	007770	500	17 억		90357	N	N	0	N	00	N
117	20231110	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16790	-330	5	-1.93	91374390	5450	62.16	17100	17100	16700	22250	11990	17120	16765.94	2.57	0	-532	17980	17550	17320	16890	16660	17435	16775	18	5130	500	11980	10	1	3510000	589	13.57	0.50	12	0.16	1237.00	33661.00	31250	20230503	-46.27	15350	20230103	9.38	31250	-46.27	20230503	15350	9.38	20230103	31250	-46.27	20230503	15350	9.38	20230103	3.60	N	007770	500	17 억		90357	N	N	0	N	00	N
118	20231110	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	-420	5	-2.45	82453650	4916	56.07	17100	17100	16700	22250	11990	17120	16772.51	2.57	0	-560	17980	17550	17320	16890	16660	17435	16775	18	5130	500	11980	10	1	3510000	586	13.50	0.50	12	0.14	1237.00	33661.00	31250	20230503	-46.56	15350	20230103	8.79	31250	-46.56	20230503	15350	8.79	20230103	31250	-46.56	20230503	15350	8.79	20230103	3.60	N	007770	500	17 억		90357	N	N	0	N	00	N
119	20231110	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16840	-280	5	-1.64	56018060	3335	38.04	17100	17100	16700	22250	11990	17120	16797.02	2.57	0	-454	17980	17550	17320	16890	16660	17435	16775	18	5130	500	11980	10	1	3510000	591	13.61	0.50	12	0.10	1237.00	33661.00	31250	20230503	-46.11	15350	20230103	9.71	31250	-46.11	20230503	15350	9.71	20230103	31250	-46.11	20230503	15350	9.71	20230103	3.60	N	007770	500	17 억		90357	N	N	0	N	00	N
120	20231110	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16810	-310	5	-1.81	50140170	2985	34.04	17100	17100	16700	22250	11990	17120	16797.38	2.57	0	-422	17980	17550	17320	16890	16660	17435	16775	18	5130	500	11980	10	1	3510000	590	13.59	0.50	12	0.09	1237.00	33661.00	31250	20230503	-46.21	15350	20230103	9.51	31250	-46.21	20230503	15350	9.51	20230103	31250	-46.21	20230503	15350	9.51	20230103	3.60	N	007770	500	17 억		90357	N	N	0	N	00	N
121	20231110	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16860	-260	5	-1.52	1734930	102	1.16	17100	17100	16860	22250	11990	17120	17009.12	2.57	0	-41	17980	17550	17320	16890	16660	17435	16775	18	5130	500	11980	10	1	3510000	592	13.63	0.50	12	0.00	1237.00	33661.00	31250	20230503	-46.05	15350	20230103	9.84	31250	-46.05	20230503	15350	9.84	20230103	31250	-46.05	20230503	15350	9.84	20230103	3.60	N	007770	500	17 억		90357	N	N	0	N	00	N
122	20231109	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	-300	5	-1.72	148084210	8582	22.44	17390	17750	17090	22600	12200	17420	17255.35	2.62	0	-1731	19060	18240	17830	17010	16600	18035	16805	18	5180	500	12190	10	1	3510000	601	13.84	0.51	12	0.24	1237.00	33661.00	31250	20230503	-45.22	15350	20230103	11.53	31250	-45.22	20230503	15350	11.53	20230103	31250	-45.22	20230503	15350	11.53	20230103	3.51	N	007770	500	17 억		92088	N	N	0	N	00	N
123	20231109	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	-300	5	-1.72	124693780	7214	18.86	17390	17750	17100	22600	12200	17420	17284.97	2.62	0	-1706	19060	18240	17830	17010	16600	18035	16805	18	5180	500	12190	10	1	3510000	601	13.84	0.51	12	0.21	1237.00	33661.00	31250	20230503	-45.22	15350	20230103	11.53	31250	-45.22	20230503	15350	11.53	20230103	31250	-45.22	20230503	15350	11.53	20230103	3.51	N	007770	500	17 억		92088	N	N	0	N	00	N
124	20231109	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	-150	5	-0.86	105273730	6080	15.90	17390	17750	17150	22600	12200	17420	17314.76	2.62	0	-1874	19060	18240	17830	17010	16600	18035	16805	18	5180	500	12190	10	1	3510000	606	13.96	0.51	12	0.17	1237.00	33661.00	31250	20230503	-44.74	15350	20230103	12.51	31250	-44.74	20230503	15350	12.51	20230103	31250	-44.74	20230503	15350	12.51	20230103	3.51	N	007770	500	17 억		92088	N	N	0	N	00	N
125	20231109	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	-180	5	-1.03	79119670	4559	11.92	17390	17750	17200	22600	12200	17420	17354.61	2.62	0	-1868	19060	18240	17830	17010	16600	18035	16805	18	5180	500	12190	10	1	3510000	605	13.94	0.51	12	0.13	1237.00	33661.00	31250	20230503	-44.83	15350	20230103	12.31	31250	-44.83	20230503	15350	12.31	20230103	31250	-44.83	20230503	15350	12.31	20230103	3.51	N	007770	500	17 억		92088	N	N	0	N	00	N
126	20231109	120221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	-70	5	-0.40	70304690	4049	10.59	17390	17750	17200	22600	12200	17420	17363.47	2.62	0	-1513	19060	18240	17830	17010	16600	18035	16805	18	5180	500	12190	10	1	3510000	609	14.03	0.52	12	0.12	1237.00	33661.00	31250	20230503	-44.48	15350	20230103	13.03	31250	-44.48	20230503	15350	13.03	20230103	31250	-44.48	20230503	15350	13.03	20230103	3.51	N	007770	500	17 억		92088	N	N	0	N	00	N
127	20231109	110222	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	-50	5	-0.29	64966050	3741	9.78	17390	17750	17200	22600	12200	17420	17365.96	2.62	0	-1452	19060	18240	17830	17010	16600	18035	16805	18	5180	500	12190	10	1	3510000	610	14.04	0.52	12	0.11	1237.00	33661.00	31250	20230503	-44.42	15350	20230103	13.16	31250	-44.42	20230503	15350	13.16	20230103	31250	-44.42	20230503	15350	13.16	20230103	3.51	N	007770	500	17 억		92088	N	N	0	N	00	N
128	20231109	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	-170	5	-0.98	37727420	2166	5.66	17390	17750	17240	22600	12200	17420	17418.01	2.62	0	-1287	19060	18240	17830	17010	16600	18035	16805	18	5180	500	12190	10	1	3510000	605	13.95	0.51	12	0.06	1237.00	33661.00	31250	20230503	-44.80	15350	20230103	12.38	31250	-44.80	20230503	15350	12.38	20230103	31250	-44.80	20230503	15350	12.38	20230103	3.51	N	007770	500	17 억		92088	N	N	0	N	00	N
129	20231109	090220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	280	2	1.61	8092670	460	1.20	17390	17750	17390	22600	12200	17420	17592.76	2.62	0	-123	19060	18240	17830	17010	16600	18035	16805	18	5180	500	12190	10	1	3510000	621	14.31	0.53	12	0.01	1237.00	33661.00	31250	20230503	-43.36	15350	20230103	15.31	31250	-43.36	20230503	15350	15.31	20230103	31250	-43.36	20230503	15350	15.31	20230103	3.51	N	007770	500	17 억		92088	N	N	0	N	00	N
130	20231108	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	-80	5	-0.46	686124480	38018	219.67	17860	18650	17420	22750	12250	17500	18049.01	2.79	0	-5997	18006	17752	17406	17152	16806	17580	16980	18	5250	500	12250	10	1	3510000	611	14.08	0.52	12	1.08	1237.00	33661.00	31250	20230503	-44.26	15350	20230103	13.49	31250	-44.26	20230503	15350	13.49	20230103	31250	-44.26	20230503	15350	13.49	20230103	3.66	N	007770	500	17 억		98088	N	N	0	N	00	N
131	20231108	150221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	-70	5	-0.40	676514300	37467	216.48	17860	18650	17420	22750	12250	17500	18056.27	2.79	0	-6004	18006	17752	17406	17152	16806	17580	16980	18	5250	500	12250	10	1	3510000	612	14.09	0.52	12	1.07	1237.00	33661.00	31250	20230503	-44.22	15350	20230103	13.55	31250	-44.22	20230503	15350	13.55	20230103	31250	-44.22	20230503	15350	13.55	20230103	3.66	N	007770	500	17 억		98088	N	N	0	N	00	N
132	20231108	140220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17580	80	2	0.46	635410730	35111	202.87	17860	18650	17420	22750	12250	17500	18097.20	2.79	0	-4701	18006	17752	17406	17152	16806	17580	16980	18	5250	500	12250	10	1	3510000	617	14.21	0.52	12	1.00	1237.00	33661.00	31250	20230503	-43.74	15350	20230103	14.53	31250	-43.74	20230503	15350	14.53	20230103	31250	-43.74	20230503	15350	14.53	20230103	3.66	N	007770	500	17 억		98088	N	N	0	N	00	N
133	20231108	130220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17570	70	2	0.40	572924750	31541	182.24	17860	18650	17570	22750	12250	17500	18164.44	2.79	0	-4702	18006	17752	17406	17152	16806	17580	16980	18	5250	500	12250	10	1	3510000	617	14.20	0.52	12	0.90	1237.00	33661.00	31250	20230503	-43.78	15350	20230103	14.46	31250	-43.78	20230503	15350	14.46	20230103	31250	-43.78	20230503	15350	14.46	20230103	3.66	N	007770	500	17 억		98088	N	N	0	N	00	N
134	20231108	120221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17660	160	2	0.91	548105020	30133	174.11	17860	18650	17630	22750	12250	17500	18189.53	2.79	0	-3566	18006	17752	17406	17152	16806	17580	16980	18	5250	500	12250	10	1	3510000	620	14.28	0.52	12	0.86	1237.00	33661.00	31250	20230503	-43.49	15350	20230103	15.05	31250	-43.49	20230503	15350	15.05	20230103	31250	-43.49	20230503	15350	15.05	20230103	3.66	N	007770	500	17 억		98088	N	N	0	N	00	N
135	20231108	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	200	2	1.14	537907090	29556	170.77	17860	18650	17630	22750	12250	17500	18199.59	2.79	0	-3245	18006	17752	17406	17152	16806	17580	16980	18	5250	500	12250	10	1	3510000	621	14.31	0.53	12	0.84	1237.00	33661.00	31250	20230503	-43.36	15350	20230103	15.31	31250	-43.36	20230503	15350	15.31	20230103	31250	-43.36	20230503	15350	15.31	20230103	3.66	N	007770	500	17 억		98088	N	N	0	N	00	N
136	20231108	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17810	310	2	1.77	491213950	26925	155.57	17860	18650	17810	22750	12250	17500	18243.79	2.79	0	-2591	18006	17752	17406	17152	16806	17580	16980	18	5250	500	12250	10	1	3510000	625	14.40	0.53	12	0.77	1237.00	33661.00	31250	20230503	-43.01	15350	20230103	16.03	31250	-43.01	20230503	15350	16.03	20230103	31250	-43.01	20230503	15350	16.03	20230103	3.66	N	007770	500	17 억		98088	N	N	0	N	00	N
137	20231108	090220	57	100.00	KOSDAQ		화학	N	N	N	N		N	18230	730	2	4.17	123057220	6723	38.85	17860	18650	17850	22750	12250	17500	18303.91	2.79	0	1338	18006	17752	17406	17152	16806	17580	16980	18	5250	500	12250	10	1	3510000	640	14.74	0.54	12	0.19	1237.00	33661.00	31250	20230503	-41.66	15350	20230103	18.76	31250	-41.66	20230503	15350	18.76	20230103	31250	-41.66	20230503	15350	18.76	20230103	3.66	N	007770	500	17 억		98088	N	N	0	N	00	N
138	20231107	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-170	5	-0.96	299533470	17263	60.43	17510	17660	17060	22950	12370	17670	17350.81	2.95	0	-5399	18050	17860	17640	17450	17230	17955	17545	18	5280	500	12360	10	1	3510000	614	14.15	0.52	12	0.49	1237.00	33661.00	31250	20230503	-44.00	15350	20230103	14.01	31250	-44.00	20230503	15350	14.01	20230103	31250	-44.00	20230503	15350	14.01	20230103	3.75	N	007770	500	17 억		103539	N	N	0	N	00	N
139	20231107	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17390	-280	5	-1.58	271970230	15684	54.90	17510	17660	17060	22950	12370	17670	17340.20	2.95	0	-5809	18050	17860	17640	17450	17230	17955	17545	18	5280	500	12360	10	1	3510000	610	14.06	0.52	12	0.45	1237.00	33661.00	31250	20230503	-44.35	15350	20230103	13.29	31250	-44.35	20230503	15350	13.29	20230103	31250	-44.35	20230503	15350	13.29	20230103	3.75	N	007770	500	17 억		103539	N	N	0	N	00	N
140	20231107	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	-230	5	-1.30	266048210	15343	53.71	17510	17660	17060	22950	12370	17670	17339.61	2.95	0	-5801	18050	17860	17640	17450	17230	17955	17545	18	5280	500	12360	10	1	3510000	612	14.10	0.52	12	0.44	1237.00	33661.00	31250	20230503	-44.19	15350	20230103	13.62	31250	-44.19	20230503	15350	13.62	20230103	31250	-44.19	20230503	15350	13.62	20230103	3.75	N	007770	500	17 억		103539	N	N	0	N	00	N
141	20231107	130220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17210	-460	5	-2.60	247558160	14270	49.95	17510	17660	17060	22950	12370	17670	17347.70	2.95	0	-6365	18050	17860	17640	17450	17230	17955	17545	18	5280	500	12360	10	1	3510000	604	13.91	0.51	12	0.41	1237.00	33661.00	31250	20230503	-44.93	15350	20230103	12.12	31250	-44.93	20230503	15350	12.12	20230103	31250	-44.93	20230503	15350	12.12	20230103	3.75	N	007770	500	17 억		103539	N	N	0	N	00	N
142	20231107	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	-370	5	-2.09	159017300	9126	31.94	17510	17660	17300	22950	12370	17670	17424.10	2.95	0	-2571	18050	17860	17640	17450	17230	17955	17545	18	5280	500	12360	10	1	3510000	607	13.99	0.51	12	0.26	1237.00	33661.00	31250	20230503	-44.64	15350	20230103	12.70	31250	-44.64	20230503	15350	12.70	20230103	31250	-44.64	20230503	15350	12.70	20230103	3.75	N	007770	500	17 억		103539	N	N	0	N	00	N
143	20231107	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	-300	5	-1.70	118646980	6797	23.79	17510	17660	17360	22950	12370	17670	17455.15	2.95	0	-1118	18050	17860	17640	17450	17230	17955	17545	18	5280	500	12360	10	1	3510000	610	14.04	0.52	12	0.19	1237.00	33661.00	31250	20230503	-44.42	15350	20230103	13.16	31250	-44.42	20230503	15350	13.16	20230103	31250	-44.42	20230503	15350	13.16	20230103	3.75	N	007770	500	17 억		103539	N	N	0	N	00	N
144	20231107	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-170	5	-0.96	83214240	4767	16.69	17510	17660	17360	22950	12370	17670	17455.41	2.95	0	-1503	18050	17860	17640	17450	17230	17955	17545	18	5280	500	12360	10	1	3510000	614	14.15	0.52	12	0.14	1237.00	33661.00	31250	20230503	-44.00	15350	20230103	14.01	31250	-44.00	20230503	15350	14.01	20230103	31250	-44.00	20230503	15350	14.01	20230103	3.75	N	007770	500	17 억		103539	N	N	0	N	00	N
145	20231107	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	-290	5	-1.64	26190600	1499	5.25	17510	17660	17380	22950	12370	17670	17469.37	2.95	0	-924	18050	17860	17640	17450	17230	17955	17545	18	5280	500	12360	10	1	3510000	610	14.05	0.52	12	0.04	1237.00	33661.00	31250	20230503	-44.38	15350	20230103	13.22	31250	-44.38	20230503	15350	13.22	20230103	31250	-44.38	20230503	15350	13.22	20230103	3.75	N	007770	500	17 억		103539	N	N	0	N	00	N
146	20231106	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	17670	330	2	1.90	499740150	28309	214.45	17420	17830	17420	22500	12140	17340	17653.03	2.82	0	4407	17820	17580	17300	17060	16780	17700	17180	18	5160	500	12130	10	1	3510000	620	14.28	0.52	12	0.81	1237.00	33661.00	31250	20230503	-43.46	15350	20230103	15.11	31250	-43.46	20230503	15350	15.11	20230103	31250	-43.46	20230503	15350	15.11	20230103	3.89	N	007770	500	17 억		99069	N	N	0	N	00	N
147	20231106	150217	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	280	2	1.61	456458750	25846	195.79	17420	17830	17420	22500	12140	17340	17660.71	2.82	0	4500	17820	17580	17300	17060	16780	17700	17180	18	5160	500	12130	10	1	3510000	618	14.24	0.52	12	0.74	1237.00	33661.00	31250	20230503	-43.62	15350	20230103	14.79	31250	-43.62	20230503	15350	14.79	20230103	31250	-43.62	20230503	15350	14.79	20230103	3.89	N	007770	500	17 억		99069	N	N	0	N	00	N
148	20231106	140216	57	100.00	KOSDAQ		화학	N	N	N	N		N	17750	410	2	2.36	367102830	20759	157.25	17420	17830	17420	22500	12140	17340	17684.03	2.82	0	2924	17820	17580	17300	17060	16780	17700	17180	18	5160	500	12130	10	1	3510000	623	14.35	0.53	12	0.59	1237.00	33661.00	31250	20230503	-43.20	15350	20230103	15.64	31250	-43.20	20230503	15350	15.64	20230103	31250	-43.20	20230503	15350	15.64	20230103	3.89	N	007770	500	17 억		99069	N	N	0	N	00	N
149	20231106	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	17750	410	2	2.36	295491430	16721	126.66	17420	17820	17420	22500	12140	17340	17671.88	2.82	0	2910	17820	17580	17300	17060	16780	17700	17180	18	5160	500	12130	10	1	3510000	623	14.35	0.53	12	0.48	1237.00	33661.00	31250	20230503	-43.20	15350	20230103	15.64	31250	-43.20	20230503	15350	15.64	20230103	31250	-43.20	20230503	15350	15.64	20230103	3.89	N	007770	500	17 억		99069	N	N	0	N	00	N
150	20231106	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	17750	410	2	2.36	267278020	15129	114.60	17420	17820	17420	22500	12140	17340	17666.60	2.82	0	3452	17820	17580	17300	17060	16780	17700	17180	18	5160	500	12130	10	1	3510000	623	14.35	0.53	12	0.43	1237.00	33661.00	31250	20230503	-43.20	15350	20230103	15.64	31250	-43.20	20230503	15350	15.64	20230103	31250	-43.20	20230503	15350	15.64	20230103	3.89	N	007770	500	17 억		99069	N	N	0	N	00	N
151	20231106	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	17760	420	2	2.42	208929210	11843	89.71	17420	17800	17420	22500	12140	17340	17641.58	2.82	0	3151	17820	17580	17300	17060	16780	17700	17180	18	5160	500	12130	10	1	3510000	623	14.36	0.53	12	0.34	1237.00	33661.00	31250	20230503	-43.17	15350	20230103	15.70	31250	-43.17	20230503	15350	15.70	20230103	31250	-43.17	20230503	15350	15.70	20230103	3.89	N	007770	500	17 억		99069	N	N	0	N	00	N
152	20231106	100209	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	260	2	1.50	134543760	7644	57.90	17420	17760	17420	22500	12140	17340	17601.22	2.82	0	1583	17820	17580	17300	17060	16780	17700	17180	18	5160	500	12130	10	1	3510000	618	14.23	0.52	12	0.22	1237.00	33661.00	31250	20230503	-43.68	15350	20230103	14.66	31250	-43.68	20230503	15350	14.66	20230103	31250	-43.68	20230503	15350	14.66	20230103	3.89	N	007770	500	17 억		99069	N	N	0	N	00	N
153	20231106	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	260	2	1.50	25216310	1446	10.95	17420	17600	17420	22500	12140	17340	17438.67	2.82	0	65	17820	17580	17300	17060	16780	17700	17180	18	5160	500	12130	10	1	3510000	618	14.23	0.52	12	0.04	1237.00	33661.00	31250	20230503	-43.68	15350	20230103	14.66	31250	-43.68	20230503	15350	14.66	20230103	31250	-43.68	20230503	15350	14.66	20230103	3.89	N	007770	500	17 억		99069	N	N	0	N	00	N
154	20231103	160213	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	200	2	1.17	228330790	13190	67.72	17160	17540	17020	22250	12000	17140	17310.87	2.74	0	2967	17733	17436	17033	16736	16333	17585	16885	18	5110	500	11990	10	1	3510000	609	14.02	0.52	12	0.38	1237.00	33661.00	31250	20230503	-44.51	15350	20230103	12.96	31250	-44.51	20230503	15350	12.96	20230103	31250	-44.51	20230503	15350	12.96	20230103	3.89	N	007770	500	17 억		96102	N	N	0	N	00	N
155	20231103	150215	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	160	2	0.93	209755750	12115	62.20	17160	17540	17020	22250	12000	17140	17313.72	2.74	0	2812	17733	17436	17033	16736	16333	17585	16885	18	5110	500	11990	10	1	3510000	607	13.99	0.51	12	0.35	1237.00	33661.00	31250	20230503	-44.64	15350	20230103	12.70	31250	-44.64	20230503	15350	12.70	20230103	31250	-44.64	20230503	15350	12.70	20230103	3.89	N	007770	500	17 억		96102	N	N	0	N	00	N
156	20231103	140215	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	220	2	1.28	162098360	9365	48.08	17160	17540	17020	22250	12000	17140	17308.95	2.74	0	1763	17733	17436	17033	16736	16333	17585	16885	18	5110	500	11990	10	1	3510000	609	14.03	0.52	12	0.27	1237.00	33661.00	31250	20230503	-44.45	15350	20230103	13.09	31250	-44.45	20230503	15350	13.09	20230103	31250	-44.45	20230503	15350	13.09	20230103	3.89	N	007770	500	17 억		96102	N	N	0	N	00	N
157	20231103	130215	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	300	2	1.75	154061350	8901	45.70	17160	17540	17020	22250	12000	17140	17308.32	2.74	0	1768	17733	17436	17033	16736	16333	17585	16885	18	5110	500	11990	10	1	3510000	612	14.10	0.52	12	0.25	1237.00	33661.00	31250	20230503	-44.19	15350	20230103	13.62	31250	-44.19	20230503	15350	13.62	20230103	31250	-44.19	20230503	15350	13.62	20230103	3.89	N	007770	500	17 억		96102	N	N	0	N	00	N
158	20231103	120215	57	100.00	KOSDAQ		화학	N	N	N	N		N	17480	340	2	1.98	140558400	8125	41.72	17160	17540	17020	22250	12000	17140	17299.50	2.74	0	1443	17733	17436	17033	16736	16333	17585	16885	18	5110	500	11990	10	1	3510000	614	14.13	0.52	12	0.23	1237.00	33661.00	31250	20230503	-44.06	15350	20230103	13.88	31250	-44.06	20230503	15350	13.88	20230103	31250	-44.06	20230503	15350	13.88	20230103	3.89	N	007770	500	17 억		96102	N	N	0	N	00	N
159	20231103	110216	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	390	2	2.28	120323870	6961	35.74	17160	17540	17020	22250	12000	17140	17285.43	2.74	0	1298	17733	17436	17033	16736	16333	17585	16885	18	5110	500	11990	10	1	3510000	615	14.17	0.52	12	0.20	1237.00	33661.00	31250	20230503	-43.90	15350	20230103	14.20	31250	-43.90	20230503	15350	14.20	20230103	31250	-43.90	20230503	15350	14.20	20230103	3.89	N	007770	500	17 억		96102	N	N	0	N	00	N
160	20231103	100214	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	110	2	0.64	59005670	3434	17.63	17160	17320	17020	22250	12000	17140	17182.78	2.74	0	-704	17733	17436	17033	16736	16333	17585	16885	18	5110	500	11990	10	1	3510000	605	13.95	0.51	12	0.10	1237.00	33661.00	31250	20230503	-44.80	15350	20230103	12.38	31250	-44.80	20230503	15350	12.38	20230103	31250	-44.80	20230503	15350	12.38	20230103	3.89	N	007770	500	17 억		96102	N	N	0	N	00	N
161	20231103	090215	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	180	2	1.05	7138720	416	2.14	17160	17320	17160	22250	12000	17140	17160.38	2.74	0	81	17733	17436	17033	16736	16333	17585	16885	18	5110	500	11990	10	1	3510000	608	14.00	0.51	12	0.01	1237.00	33661.00	31250	20230503	-44.58	15350	20230103	12.83	31250	-44.58	20230503	15350	12.83	20230103	31250	-44.58	20230503	15350	12.83	20230103	3.89	N	007770	500	17 억		96102	N	N	0	N	00	N
162	20231102	160214	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	590	2	3.56	330603230	19474	203.04	16630	17330	16630	21500	11590	16550	16976.50	2.43	0	10640	17150	16850	16700	16400	16250	16775	16325	18	4950	500	11580	10	1	3510000	602	13.86	0.51	12	0.55	1237.00	33661.00	31250	20230503	-45.15	15350	20230103	11.66	31250	-45.15	20230503	15350	11.66	20230103	31250	-45.15	20230503	15350	11.66	20230103	3.88	N	007770	500	17 억		85462	N	N	0	N	00	N
163	20231102	150216	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	490	2	2.96	314952740	18560	193.51	16630	17330	16630	21500	11590	16550	16969.55	2.43	0	10542	17150	16850	16700	16400	16250	16775	16325	18	4950	500	11580	10	1	3510000	598	13.78	0.51	12	0.53	1237.00	33661.00	31250	20230503	-45.47	15350	20230103	11.01	31250	-45.47	20230503	15350	11.01	20230103	31250	-45.47	20230503	15350	11.01	20230103	3.88	N	007770	500	17 억		85462	N	N	0	N	00	N
164	20231102	140214	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	490	2	2.96	294640820	17370	181.11	16630	17330	16630	21500	11590	16550	16962.75	2.43	0	10273	17150	16850	16700	16400	16250	16775	16325	18	4950	500	11580	10	1	3510000	598	13.78	0.51	12	0.49	1237.00	33661.00	31250	20230503	-45.47	15350	20230103	11.01	31250	-45.47	20230503	15350	11.01	20230103	31250	-45.47	20230503	15350	11.01	20230103	3.88	N	007770	500	17 억		85462	N	N	0	N	00	N
165	20231102	130214	57	100.00	KOSDAQ		화학	N	N	N	N		N	17030	480	2	2.90	283972270	16744	174.58	16630	17330	16630	21500	11590	16550	16959.77	2.43	0	10076	17150	16850	16700	16400	16250	16775	16325	18	4950	500	11580	10	1	3510000	598	13.77	0.51	12	0.48	1237.00	33661.00	31250	20230503	-45.50	15350	20230103	10.94	31250	-45.50	20230503	15350	10.94	20230103	31250	-45.50	20230503	15350	10.94	20230103	3.88	N	007770	500	17 억		85462	N	N	0	N	00	N
166	20231102	120213	57	100.00	KOSDAQ		화학	N	N	N	N		N	17030	480	2	2.90	283308520	16705	174.17	16630	17330	16630	21500	11590	16550	16959.63	2.43	0	10064	17150	16850	16700	16400	16250	16775	16325	18	4950	500	11580	10	1	3510000	598	13.77	0.51	12	0.48	1237.00	33661.00	31250	20230503	-45.50	15350	20230103	10.94	31250	-45.50	20230503	15350	10.94	20230103	31250	-45.50	20230503	15350	10.94	20230103	3.88	N	007770	500	17 억		85462	N	N	0	N	00	N
167	20231102	110211	57	100.00	KOSDAQ		화학	N	N	N	N		N	16950	400	2	2.42	252022930	14859	154.93	16630	17330	16630	21500	11590	16550	16961.10	2.43	0	10153	17150	16850	16700	16400	16250	16775	16325	18	4950	500	11580	10	1	3510000	595	13.70	0.50	12	0.42	1237.00	33661.00	31250	20230503	-45.76	15350	20230103	10.42	31250	-45.76	20230503	15350	10.42	20230103	31250	-45.76	20230503	15350	10.42	20230103	3.88	N	007770	500	17 억		85462	N	N	0	N	00	N
168	20231102	100213	57	100.00	KOSDAQ		화학	N	N	N	N		N	17030	480	2	2.90	154789930	9154	95.44	16630	17050	16630	21500	11590	16550	16909.74	2.43	0	7268	17150	16850	16700	16400	16250	16775	16325	18	4950	500	11580	10	1	3510000	598	13.77	0.51	12	0.26	1237.00	33661.00	31250	20230503	-45.50	15350	20230103	10.94	31250	-45.50	20230503	15350	10.94	20230103	31250	-45.50	20230503	15350	10.94	20230103	3.88	N	007770	500	17 억		85462	N	N	0	N	00	N
169	20231102	090214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	430	2	2.60	12098040	727	7.58	16630	16980	16630	21500	11590	16550	16641.68	2.43	0	41	17150	16850	16700	16400	16250	16775	16325	18	4950	500	11580	10	1	3510000	596	13.73	0.50	12	0.02	1237.00	33661.00	31250	20230503	-45.66	15350	20230103	10.62	31250	-45.66	20230503	15350	10.62	20230103	31250	-45.66	20230503	15350	10.62	20230103	3.88	N	007770	500	17 억		85462	N	N	0	N	00	N
170	20231101	160212	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	-40	5	-0.24	157578950	9442	66.05	16570	17000	16550	21550	11620	16590	16689.15	2.40	0	1272	17710	17150	16730	16170	15750	16940	15960	18	4960	500	11610	10	1	3510000	581	13.38	0.49	12	0.27	1237.00	33661.00	31250	20230503	-47.04	15350	20230103	7.82	31250	-47.04	20230503	15350	7.82	20230103	31250	-47.04	20230503	15350	7.82	20230103	3.96	N	007770	500	17 억		84194	N	N	0	N	00	N
171	20231101	150213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	110	2	0.66	134807520	8069	56.44	16570	17000	16570	21550	11620	16590	16706.84	2.40	0	1352	17710	17150	16730	16170	15750	16940	15960	18	4960	500	11610	10	1	3510000	586	13.50	0.50	12	0.23	1237.00	33661.00	31250	20230503	-46.56	15350	20230103	8.79	31250	-46.56	20230503	15350	8.79	20230103	31250	-46.56	20230503	15350	8.79	20230103	3.96	N	007770	500	17 억		84194	N	N	0	N	00	N
172	20231101	140211	57	100.00	KOSDAQ		화학	N	N	N	N		N	16640	50	2	0.30	127137980	7608	53.22	16570	17000	16570	21550	11620	16590	16711.09	2.40	0	1411	17710	17150	16730	16170	15750	16940	15960	18	4960	500	11610	10	1	3510000	584	13.45	0.49	12	0.22	1237.00	33661.00	31250	20230503	-46.75	15350	20230103	8.40	31250	-46.75	20230503	15350	8.40	20230103	31250	-46.75	20230503	15350	8.40	20230103	3.96	N	007770	500	17 억		84194	N	N	0	N	00	N
173	20231101	130213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16630	40	2	0.24	104602340	6252	43.73	16570	17000	16570	21550	11620	16590	16731.02	2.40	0	1663	17710	17150	16730	16170	15750	16940	15960	18	4960	500	11610	10	1	3510000	584	13.44	0.49	12	0.18	1237.00	33661.00	31250	20230503	-46.78	15350	20230103	8.34	31250	-46.78	20230503	15350	8.34	20230103	31250	-46.78	20230503	15350	8.34	20230103	3.96	N	007770	500	17 억		84194	N	N	0	N	00	N
174	20231101	120216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16760	170	2	1.02	94489610	5645	39.49	16570	17000	16570	21550	11620	16590	16738.64	2.40	0	1887	17710	17150	16730	16170	15750	16940	15960	18	4960	500	11610	10	1	3510000	588	13.55	0.50	12	0.16	1237.00	33661.00	31250	20230503	-46.37	15350	20230103	9.19	31250	-46.37	20230503	15350	9.19	20230103	31250	-46.37	20230503	15350	9.19	20230103	3.96	N	007770	500	17 억		84194	N	N	0	N	00	N
175	20231101	110215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16730	140	2	0.84	86023280	5136	35.93	16570	17000	16570	21550	11620	16590	16749.08	2.40	0	1860	17710	17150	16730	16170	15750	16940	15960	18	4960	500	11610	10	1	3510000	587	13.52	0.50	12	0.15	1237.00	33661.00	31250	20230503	-46.46	15350	20230103	8.99	31250	-46.46	20230503	15350	8.99	20230103	31250	-46.46	20230503	15350	8.99	20230103	3.96	N	007770	500	17 억		84194	N	N	0	N	00	N
176	20231101	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16890	300	2	1.81	61566880	3672	25.69	16570	17000	16570	21550	11620	16590	16766.58	2.40	0	1808	17710	17150	16730	16170	15750	16940	15960	18	4960	500	11610	10	1	3510000	593	13.65	0.50	12	0.10	1237.00	33661.00	31250	20230503	-45.95	15350	20230103	10.03	31250	-45.95	20230503	15350	10.03	20230103	31250	-45.95	20230503	15350	10.03	20230103	3.96	N	007770	500	17 억		84194	N	N	0	N	00	N
177	20231101	090215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16810	220	2	1.33	10659290	643	4.50	16570	16810	16570	21550	11620	16590	16577.43	2.40	0	91	17710	17150	16730	16170	15750	16940	15960	18	4960	500	11610	10	1	3510000	590	13.59	0.50	12	0.02	1237.00	33661.00	31250	20230503	-46.21	15350	20230103	9.51	31250	-46.21	20230503	15350	9.51	20230103	31250	-46.21	20230503	15350	9.51	20230103	3.96	N	007770	500	17 억		84194	N	N	0	N	00	N