KissMeData/014100/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	160318	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	10	2	0.33	46172615	15433	106.60	2990	3040	2910	3925	2115	3020	2991.81	0.71	0	-151	3056	3037	3011	2992	2966	3047	3002	59	905	500	2050	5	1	11800000	358	-3.05	0.42	12	0.13	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.00	N	014100	500	59 억		84054	N	N	0	N	00	N
3	20231130	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	20	2	0.66	45192320	15110	104.37	2990	3040	2910	3925	2115	3020	2990.89	0.71	0	-149	3056	3037	3011	2992	2966	3047	3002	59	905	500	2050	5	1	11800000	359	-3.06	0.42	12	0.13	-994.00	7250.00	5240	20230308	-41.98	2605	20230727	16.70	5240	-41.98	20230308	2605	16.70	20230727	5240	-41.98	20230308	2605	16.70	20230727	0.00	N	014100	500	59 억		84054	N	N	0	N	00	N
4	20231130	140317	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	15	2	0.50	42031980	14070	97.19	2990	3040	2910	3925	2115	3020	2987.35	0.71	0	-143	3056	3037	3011	2992	2966	3047	3002	59	905	500	2050	5	1	11800000	358	-3.05	0.42	12	0.12	-994.00	7250.00	5240	20230308	-42.08	2605	20230727	16.51	5240	-42.08	20230308	2605	16.51	20230727	5240	-42.08	20230308	2605	16.51	20230727	0.00	N	014100	500	59 억		84054	N	N	0	N	00	N
5	20231130	130316	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	10	2	0.33	36918390	12385	85.55	2990	3040	2910	3925	2115	3020	2980.90	0.71	0	-123	3056	3037	3011	2992	2966	3047	3002	59	905	500	2050	5	1	11800000	358	-3.05	0.42	12	0.10	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.00	N	014100	500	59 억		84054	N	N	0	N	00	N
6	20231130	120322	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-20	5	-0.66	31538815	10587	73.13	2990	3040	2910	3925	2115	3020	2979.01	0.71	0	-114	3056	3037	3011	2992	2966	3047	3002	59	905	500	2050	5	1	11800000	354	-3.02	0.41	12	0.09	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.00	N	014100	500	59 억		84054	N	N	0	N	00	N
7	20231130	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-40	5	-1.32	23384280	7855	54.26	2990	3040	2910	3925	2115	3020	2976.99	0.71	0	-114	3056	3037	3011	2992	2966	3047	3002	59	905	500	2050	5	1	11800000	352	-3.00	0.41	12	0.07	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.00	N	014100	500	59 억		84054	N	N	0	N	00	N
8	20231130	100315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-15	5	-0.50	10287875	3460	23.90	2990	3040	2910	3925	2115	3020	2973.37	0.71	0	-193	3056	3037	3011	2992	2966	3047	3002	59	905	500	2050	5	1	11800000	355	-3.02	0.41	12	0.03	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.00	N	014100	500	59 억		84054	N	N	0	N	00	N
9	20231130	090317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-75	5	-2.48	3959005	1342	9.27	2990	2990	2910	3925	2115	3020	2950.08	0.71	0	96	3056	3037	3011	2992	2966	3047	3002	59	905	500	2050	5	1	11800000	348	-2.96	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.80	2605	20230727	13.05	5240	-43.80	20230308	2605	13.05	20230727	5240	-43.80	20230308	2605	13.05	20230727	0.00	N	014100	500	59 억		84054	N	N	0	N	00	N
10	20231129	160316	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	5	2	0.17	42042275	13977	153.64	3000	3030	2985	3915	2115	3015	3007.96	0.71	0	-24	3051	3032	2996	2977	2941	3042	2987	59	900	500	2050	5	1	11800000	356	-3.04	0.42	12	0.12	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.00	N	014100	500	59 억		84078	N	N	0	N	00	N
11	20231129	150317	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	0	3	0.00	41075660	13657	150.13	3000	3030	2985	3915	2115	3015	3007.66	0.71	0	15	3051	3032	2996	2977	2941	3042	2987	59	900	500	2050	5	1	11800000	356	-3.03	0.42	12	0.12	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.00	N	014100	500	59 억		84078	N	N	0	N	00	N
12	20231129	140317	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	10	2	0.33	29761135	9890	108.72	3000	3030	2985	3915	2115	3015	3009.21	0.71	0	38	3051	3032	2996	2977	2941	3042	2987	59	900	500	2050	5	1	11800000	357	-3.04	0.42	12	0.08	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.00	N	014100	500	59 억		84078	N	N	0	N	00	N
13	20231129	130319	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	5	2	0.17	15462010	5140	56.50	3000	3030	2985	3915	2115	3015	3008.17	0.71	0	38	3051	3032	2996	2977	2941	3042	2987	59	900	500	2050	5	1	11800000	356	-3.04	0.42	12	0.04	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.00	N	014100	500	59 억		84078	N	N	0	N	00	N
14	20231129	120318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-20	5	-0.66	13226640	4399	48.36	3000	3030	2985	3915	2115	3015	3006.74	0.71	0	38	3051	3032	2996	2977	2941	3042	2987	59	900	500	2050	5	1	11800000	353	-3.01	0.41	12	0.04	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.00	N	014100	500	59 억		84078	N	N	0	N	00	N
15	20231129	110316	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	10	2	0.33	7633035	2542	27.94	3000	3030	2985	3915	2115	3015	3002.77	0.71	0	12	3051	3032	2996	2977	2941	3042	2987	59	900	500	2050	5	1	11800000	357	-3.04	0.42	12	0.02	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.00	N	014100	500	59 억		84078	N	N	0	N	00	N
16	20231129	100315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-5	5	-0.17	3313145	1104	12.14	3000	3010	2985	3915	2115	3015	3001.04	0.71	0	13	3051	3032	2996	2977	2941	3042	2987	59	900	500	2050	5	1	11800000	355	-3.03	0.42	12	0.01	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.00	N	014100	500	59 억		84078	N	N	0	N	00	N
17	20231129	090315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-15	5	-0.50	1878000	626	6.88	3000	3000	3000	3915	2115	3015	3000.00	0.71	0	-52	3051	3032	2996	2977	2941	3042	2987	59	900	500	2050	5	1	11800000	354	-3.02	0.41	12	0.01	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.00	N	014100	500	59 억		84078	N	N	0	N	00	N
18	20231128	160317	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-10	5	-0.33	27100125	9097	55.55	2975	3015	2960	3930	2120	3025	2979.02	0.72	0	-662	3078	3051	3013	2986	2948	3032	2967	59	905	500	2050	5	1	11800000	356	-3.03	0.42	12	0.08	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.01	N	014100	500	59 억		84740	N	N	0	N	00	N
19	20231128	150259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-25	5	-0.83	23147220	7783	47.53	2975	3000	2960	3930	2120	3025	2974.07	0.72	0	-155	3078	3051	3013	2986	2948	3032	2967	59	905	500	2050	5	1	11800000	354	-3.02	0.41	12	0.07	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억		84740	N	N	0	N	00	N
20	20231128	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-45	5	-1.49	21896720	7364	44.97	2975	2995	2960	3930	2120	3025	2973.48	0.72	0	-94	3078	3051	3013	2986	2948	3032	2967	59	905	500	2050	5	1	11800000	352	-3.00	0.41	12	0.06	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억		84740	N	N	0	N	00	N
21	20231128	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-40	5	-1.32	11346295	3810	23.27	2975	2995	2960	3930	2120	3025	2978.03	0.72	0	-114	3078	3051	3013	2986	2948	3032	2967	59	905	500	2050	5	1	11800000	352	-3.00	0.41	12	0.03	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	5240	-43.03	20230308	2605	14.59	20230727	5240	-43.03	20230308	2605	14.59	20230727	0.01	N	014100	500	59 억		84740	N	N	0	N	00	N
22	20231128	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-30	5	-0.99	9527105	3201	19.55	2975	2995	2960	3930	2120	3025	2976.29	0.72	0	-16	3078	3051	3013	2986	2948	3032	2967	59	905	500	2050	5	1	11800000	353	-3.01	0.41	12	0.03	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		84740	N	N	0	N	00	N
23	20231128	110314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-45	5	-1.49	8528050	2867	17.51	2975	2995	2960	3930	2120	3025	2974.56	0.72	0	-65	3078	3051	3013	2986	2948	3032	2967	59	905	500	2050	5	1	11800000	352	-3.00	0.41	12	0.02	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억		84740	N	N	0	N	00	N
24	20231128	100315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-65	5	-2.15	4400525	1483	9.06	2975	2975	2960	3930	2120	3025	2967.31	0.72	0	-92	3078	3051	3013	2986	2948	3032	2967	59	905	500	2050	5	1	11800000	349	-2.98	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	5240	-43.51	20230308	2605	13.63	20230727	5240	-43.51	20230308	2605	13.63	20230727	0.01	N	014100	500	59 억		84740	N	N	0	N	00	N
25	20231128	090313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-50	5	-1.65	1356600	456	2.78	2975	2975	2975	3930	2120	3025	2975.00	0.72	0	-56	3078	3051	3013	2986	2948	3032	2967	59	905	500	2050	5	1	11800000	351	-2.99	0.41	12	0.00	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	5240	-43.23	20230308	2605	14.20	20230727	5240	-43.23	20230308	2605	14.20	20230727	0.01	N	014100	500	59 억		84740	N	N	0	N	00	N
26	20231127	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-15	5	-0.49	49048665	16373	150.53	3040	3040	2975	3950	2130	3040	2995.70	0.71	0	341	3136	3087	3001	2952	2866	3112	2977	59	910	500	2060	5	1	11800000	357	-3.04	0.42	12	0.14	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.01	N	014100	500	59 억		84131	N	N	0	N	00	N
27	20231127	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-20	5	-0.66	46781485	15623	143.63	3040	3040	2975	3950	2130	3040	2994.40	0.71	0	342	3136	3087	3001	2952	2866	3112	2977	59	910	500	2060	5	1	11800000	356	-3.04	0.42	12	0.13	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억		84131	N	N	0	N	00	N
28	20231127	140316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-45	5	-1.48	42342175	14142	130.02	3040	3040	2975	3950	2130	3040	2994.07	0.71	0	500	3136	3087	3001	2952	2866	3112	2977	59	910	500	2060	5	1	11800000	353	-3.01	0.41	12	0.12	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		84131	N	N	0	N	00	N
29	20231127	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-50	5	-1.64	32175290	10745	98.79	3040	3040	2975	3950	2130	3040	2994.44	0.71	0	275	3136	3087	3001	2952	2866	3112	2977	59	910	500	2060	5	1	11800000	353	-3.01	0.41	12	0.09	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.01	N	014100	500	59 억		84131	N	N	0	N	00	N
30	20231127	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-45	5	-1.48	21439310	7155	65.78	3040	3040	2975	3950	2130	3040	2996.41	0.71	0	-607	3136	3087	3001	2952	2866	3112	2977	59	910	500	2060	5	1	11800000	353	-3.01	0.41	12	0.06	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		84131	N	N	0	N	00	N
31	20231127	110311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-45	5	-1.48	8511110	2837	26.08	3040	3040	2975	3950	2130	3040	3000.04	0.71	0	-282	3136	3087	3001	2952	2866	3112	2977	59	910	500	2060	5	1	11800000	353	-3.01	0.41	12	0.02	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		84131	N	N	0	N	00	N
32	20231127	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-60	5	-1.97	6269980	2090	19.21	3040	3040	2975	3950	2130	3040	2999.99	0.71	0	-220	3136	3087	3001	2952	2866	3112	2977	59	910	500	2060	5	1	11800000	352	-3.00	0.41	12	0.02	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억		84131	N	N	0	N	00	N
33	20231127	090311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	0	3	0.00	1389280	457	4.20	3040	3040	3040	3950	2130	3040	3040.00	0.71	0	-425	3136	3087	3001	2952	2866	3112	2977	59	910	500	2060	5	1	11800000	359	-3.06	0.42	12	0.00	-994.00	7250.00	5240	20230308	-41.98	2605	20230727	16.70	5240	-41.98	20230308	2605	16.70	20230727	5240	-41.98	20230308	2605	16.70	20230727	0.01	N	014100	500	59 억		84131	N	N	0	N	00	N
34	20231124	160307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	75	2	2.53	32521410	10875	261.36	2965	3050	2915	3850	2080	2965	2990.47	0.72	0	-1121	3035	3000	2965	2930	2895	2982	2912	59	885	500	2010	5	1	11800000	359	-3.06	0.42	12	0.09	-994.00	7250.00	5240	20230308	-41.98	2605	20230727	16.70	5240	-41.98	20230308	2605	16.70	20230727	5240	-41.98	20230308	2605	16.70	20230727	0.01	N	014100	500	59 억		85039	N	N	0	N	00	N
35	20231124	150313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	0	3	0.00	29783760	9960	239.37	2965	3050	2915	3850	2080	2965	2990.34	0.72	0	-1179	3035	3000	2965	2930	2895	2982	2912	59	885	500	2010	5	1	11800000	350	-2.98	0.41	12	0.08	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.01	N	014100	500	59 억		85039	N	N	0	N	00	N
36	20231124	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	5	2	0.17	28638105	9572	230.04	2965	3050	2915	3850	2080	2965	2991.86	0.72	0	-1254	3035	3000	2965	2930	2895	2982	2912	59	885	500	2010	5	1	11800000	350	-2.99	0.41	12	0.08	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억		85039	N	N	0	N	00	N
37	20231124	130312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	15	2	0.51	25585965	8541	205.26	2965	3050	2915	3850	2080	2965	2995.66	0.72	0	-1345	3035	3000	2965	2930	2895	2982	2912	59	885	500	2010	5	1	11800000	352	-3.00	0.41	12	0.07	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억		85039	N	N	0	N	00	N
38	20231124	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	30	2	1.01	23601480	7875	189.26	2965	3050	2915	3850	2080	2965	2997.01	0.72	0	-1407	3035	3000	2965	2930	2895	2982	2912	59	885	500	2010	5	1	11800000	353	-3.01	0.41	12	0.07	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		85039	N	N	0	N	00	N
39	20231124	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	25	2	0.84	9050905	3044	73.16	2965	3005	2915	3850	2080	2965	2973.36	0.72	0	-775	3035	3000	2965	2930	2895	2982	2912	59	885	500	2010	5	1	11800000	353	-3.01	0.41	12	0.03	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.01	N	014100	500	59 억		85039	N	N	0	N	00	N
40	20231124	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	30	2	1.01	4068615	1374	33.02	2965	3005	2915	3850	2080	2965	2961.15	0.72	0	-434	3035	3000	2965	2930	2895	2982	2912	59	885	500	2010	5	1	11800000	353	-3.01	0.41	12	0.01	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		85039	N	N	0	N	00	N
41	20231124	090311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-50	5	-1.69	1498105	509	12.23	2965	2965	2915	3850	2080	2965	2943.23	0.72	0	-181	3035	3000	2965	2930	2895	2982	2912	59	885	500	2010	5	1	11800000	344	-2.93	0.40	12	0.00	-994.00	7250.00	5240	20230308	-44.37	2605	20230727	11.90	5240	-44.37	20230308	2605	11.90	20230727	5240	-44.37	20230308	2605	11.90	20230727	0.01	N	014100	500	59 억		85039	N	N	0	N	00	N
42	20231123	160308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-15	5	-0.50	12286880	4161	22.64	2975	3000	2930	3870	2090	2980	2952.83	0.72	0	-84	3136	3057	2971	2892	2806	3015	2850	59	890	500	2020	5	1	11800000	350	-2.98	0.41	12	0.04	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.01	N	014100	500	59 억		85123	N	N	0	N	00	N
43	20231123	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	5	2	0.17	11019850	3732	20.31	2975	3000	2930	3870	2090	2980	2952.80	0.72	0	-49	3136	3057	2971	2892	2806	3015	2850	59	890	500	2020	5	1	11800000	352	-3.00	0.41	12	0.03	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	5240	-43.03	20230308	2605	14.59	20230727	5240	-43.03	20230308	2605	14.59	20230727	0.01	N	014100	500	59 억		85123	N	N	0	N	00	N
44	20231123	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-25	5	-0.84	7858445	2669	14.52	2975	2975	2930	3870	2090	2980	2944.34	0.72	0	21	3136	3057	2971	2892	2806	3015	2850	59	890	500	2020	5	1	11800000	349	-2.97	0.41	12	0.02	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억		85123	N	N	0	N	00	N
45	20231123	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-50	5	-1.68	5772775	1960	10.66	2975	2975	2930	3870	2090	2980	2945.29	0.72	0	75	3136	3057	2971	2892	2806	3015	2850	59	890	500	2020	5	1	11800000	346	-2.95	0.40	12	0.02	-994.00	7250.00	5240	20230308	-44.08	2605	20230727	12.48	5240	-44.08	20230308	2605	12.48	20230727	5240	-44.08	20230308	2605	12.48	20230727	0.01	N	014100	500	59 억		85123	N	N	0	N	00	N
46	20231123	120311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-45	5	-1.51	4971530	1687	9.18	2975	2975	2935	3870	2090	2980	2946.97	0.72	0	75	3136	3057	2971	2892	2806	3015	2850	59	890	500	2020	5	1	11800000	346	-2.95	0.40	12	0.01	-994.00	7250.00	5240	20230308	-43.99	2605	20230727	12.67	5240	-43.99	20230308	2605	12.67	20230727	5240	-43.99	20230308	2605	12.67	20230727	0.01	N	014100	500	59 억		85123	N	N	0	N	00	N
47	20231123	110315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-40	5	-1.34	3766280	1277	6.95	2975	2975	2940	3870	2090	2980	2949.32	0.72	0	75	3136	3057	2971	2892	2806	3015	2850	59	890	500	2020	5	1	11800000	347	-2.96	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.01	N	014100	500	59 억		85123	N	N	0	N	00	N
48	20231123	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-30	5	-1.01	1534605	520	2.83	2975	2975	2945	3870	2090	2980	2951.16	0.72	0	2	3136	3057	2971	2892	2806	3015	2850	59	890	500	2020	5	1	11800000	348	-2.97	0.41	12	0.00	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	5240	-43.70	20230308	2605	13.24	20230727	5240	-43.70	20230308	2605	13.24	20230727	0.01	N	014100	500	59 억		85123	N	N	0	N	00	N
49	20231123	090309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-5	5	-0.17	47600	16	0.09	2975	2975	2975	3870	2090	2980	2975.00	0.72	0	-2	3136	3057	2971	2892	2806	3015	2850	59	890	500	2020	5	1	11800000	351	-2.99	0.41	12	0.00	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	5240	-43.23	20230308	2605	14.20	20230727	5240	-43.23	20230308	2605	14.20	20230727	0.01	N	014100	500	59 억		85123	N	N	0	N	00	N
50	20231122	160303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-5	5	-0.17	54783275	18376	114.31	2990	3050	2885	3880	2090	2985	2981.24	0.73	0	-656	3101	3042	2971	2912	2841	3072	2942	59	895	500	2020	5	1	11800000	352	-3.00	0.41	12	0.16	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.01	N	014100	500	59 억		85779	N	N	0	N	00	N
51	20231122	150308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	10	2	0.34	52284230	17538	109.10	2990	3050	2885	3880	2090	2985	2981.20	0.73	0	-656	3101	3042	2971	2912	2841	3072	2942	59	895	500	2020	5	1	11800000	353	-3.01	0.41	12	0.15	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		85779	N	N	0	N	00	N
52	20231122	140302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-10	5	-0.34	50048735	16786	104.42	2990	3050	2885	3880	2090	2985	2981.58	0.73	0	-856	3101	3042	2971	2912	2841	3072	2942	59	895	500	2020	5	1	11800000	351	-2.99	0.41	12	0.14	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	5240	-43.23	20230308	2605	14.20	20230727	5240	-43.23	20230308	2605	14.20	20230727	0.01	N	014100	500	59 억		85779	N	N	0	N	00	N
53	20231122	130316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-15	5	-0.50	48039405	16106	100.19	2990	3050	2885	3880	2090	2985	2982.70	0.73	0	-1111	3101	3042	2971	2912	2841	3072	2942	59	895	500	2020	5	1	11800000	350	-2.99	0.41	12	0.14	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억		85779	N	N	0	N	00	N
54	20231122	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-30	5	-1.01	43854715	14685	91.35	2990	3050	2885	3880	2090	2985	2986.36	0.73	0	-1396	3101	3042	2971	2912	2841	3072	2942	59	895	500	2020	5	1	11800000	349	-2.97	0.41	12	0.12	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억		85779	N	N	0	N	00	N
55	20231122	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	10	2	0.34	24449850	8183	50.91	2990	3000	2985	3880	2090	2985	2987.88	0.73	0	-1851	3101	3042	2971	2912	2841	3072	2942	59	895	500	2020	5	1	11800000	353	-3.01	0.41	12	0.07	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		85779	N	N	0	N	00	N
56	20231122	100317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	10	2	0.34	14857175	4974	30.94	2990	2995	2985	3880	2090	2985	2986.97	0.73	0	-1851	3101	3042	2971	2912	2841	3072	2942	59	895	500	2020	5	1	11800000	353	-3.01	0.41	12	0.04	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		85779	N	N	0	N	00	N
57	20231122	090305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	5	2	0.17	1725230	577	3.59	2990	2990	2990	3880	2090	2985	2990.00	0.73	0	-103	3101	3042	2971	2912	2841	3072	2942	59	895	500	2020	5	1	11800000	353	-3.01	0.41	12	0.00	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.01	N	014100	500	59 억		85779	N	N	0	N	00	N
58	20231121	160307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	35	2	1.19	47602085	16075	119.05	2955	3030	2900	3835	2065	2950	2961.25	0.73	0	-615	3046	2997	2936	2887	2826	3022	2912	59	885	500	2000	5	1	11800000	352	-3.00	0.41	12	0.14	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	5240	-43.03	20230308	2605	14.59	20230727	5240	-43.03	20230308	2605	14.59	20230727	0.01	N	014100	500	59 억		86394	N	N	0	N	00	N
59	20231121	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	35	2	1.19	45519515	15377	113.88	2955	3030	2900	3835	2065	2950	2960.23	0.73	0	-414	3046	2997	2936	2887	2826	3022	2912	59	885	500	2000	5	1	11800000	352	-3.00	0.41	12	0.13	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	5240	-43.03	20230308	2605	14.59	20230727	5240	-43.03	20230308	2605	14.59	20230727	0.01	N	014100	500	59 억		86394	N	N	0	N	00	N
60	20231121	140303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-10	5	-0.34	43094510	14556	107.80	2955	3030	2900	3835	2065	2950	2960.60	0.73	0	-387	3046	2997	2936	2887	2826	3022	2912	59	885	500	2000	5	1	11800000	347	-2.96	0.41	12	0.12	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.01	N	014100	500	59 억		86394	N	N	0	N	00	N
61	20231121	130303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	0	3	0.00	35548875	11974	88.68	2955	3030	2900	3835	2065	2950	2968.84	0.73	0	-476	3046	2997	2936	2887	2826	3022	2912	59	885	500	2000	5	1	11800000	348	-2.97	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	5240	-43.70	20230308	2605	13.24	20230727	5240	-43.70	20230308	2605	13.24	20230727	0.01	N	014100	500	59 억		86394	N	N	0	N	00	N
62	20231121	120303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	5	2	0.17	32222190	10838	80.26	2955	3030	2950	3835	2065	2950	2973.08	0.73	0	-599	3046	2997	2936	2887	2826	3022	2912	59	885	500	2000	5	1	11800000	349	-2.97	0.41	12	0.09	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억		86394	N	N	0	N	00	N
63	20231121	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	10	2	0.34	18195260	6133	45.42	2955	3030	2950	3835	2065	2950	2966.78	0.73	0	-671	3046	2997	2936	2887	2826	3022	2912	59	885	500	2000	5	1	11800000	349	-2.98	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	5240	-43.51	20230308	2605	13.63	20230727	5240	-43.51	20230308	2605	13.63	20230727	0.01	N	014100	500	59 억		86394	N	N	0	N	00	N
64	20231121	100257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	10	2	0.34	10118075	3402	25.19	2955	3030	2955	3835	2065	2950	2974.15	0.73	0	-522	3046	2997	2936	2887	2826	3022	2912	59	885	500	2000	5	1	11800000	349	-2.98	0.41	12	0.03	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	5240	-43.51	20230308	2605	13.63	20230727	5240	-43.51	20230308	2605	13.63	20230727	0.01	N	014100	500	59 억		86394	N	N	0	N	00	N
65	20231121	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	50	2	1.69	1931185	652	4.83	2955	3000	2955	3835	2065	2950	2961.94	0.73	0	-87	3046	2997	2936	2887	2826	3022	2912	59	885	500	2000	5	1	11800000	354	-3.02	0.41	12	0.01	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억		86394	N	N	0	N	00	N
66	20231120	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	80	2	2.79	39532455	13503	48.87	2875	2985	2875	3730	2010	2870	2928.40	0.74	0	-531	2980	2925	2865	2810	2750	2895	2780	59	860	500	1950	5	1	11800000	348	-2.97	0.41	12	0.11	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	5240	-43.70	20230308	2605	13.24	20230727	5240	-43.70	20230308	2605	13.24	20230727	0.01	N	014100	500	59 억		86923	N	N	0	N	00	N
67	20231120	150302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	65	2	2.26	37340620	12760	46.18	2875	2985	2875	3730	2010	2870	2927.13	0.74	0	-529	2980	2925	2865	2810	2750	2895	2780	59	860	500	1950	5	1	11800000	346	-2.95	0.40	12	0.11	-994.00	7250.00	5240	20230308	-43.99	2605	20230727	12.67	5240	-43.99	20230308	2605	12.67	20230727	5240	-43.99	20230308	2605	12.67	20230727	0.01	N	014100	500	59 억		86923	N	N	0	N	00	N
68	20231120	140302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	90	2	3.14	35310295	12073	43.70	2875	2985	2875	3730	2010	2870	2925.50	0.74	0	-375	2980	2925	2865	2810	2750	2895	2780	59	860	500	1950	5	1	11800000	349	-2.98	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	5240	-43.51	20230308	2605	13.63	20230727	5240	-43.51	20230308	2605	13.63	20230727	0.01	N	014100	500	59 억		86923	N	N	0	N	00	N
69	20231120	130301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	90	2	3.14	30222685	10350	37.46	2875	2985	2875	3730	2010	2870	2920.89	0.74	0	-228	2980	2925	2865	2810	2750	2895	2780	59	860	500	1950	5	1	11800000	349	-2.98	0.41	12	0.09	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	5240	-43.51	20230308	2605	13.63	20230727	5240	-43.51	20230308	2605	13.63	20230727	0.01	N	014100	500	59 억		86923	N	N	0	N	00	N
70	20231120	120300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	60	2	2.09	29435750	10082	36.49	2875	2985	2875	3730	2010	2870	2920.48	0.74	0	-225	2980	2925	2865	2810	2750	2895	2780	59	860	500	1950	5	1	11800000	346	-2.95	0.40	12	0.09	-994.00	7250.00	5240	20230308	-44.08	2605	20230727	12.48	5240	-44.08	20230308	2605	12.48	20230727	5240	-44.08	20230308	2605	12.48	20230727	0.01	N	014100	500	59 억		86923	N	N	0	N	00	N
71	20231120	110300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	30	2	1.05	16563710	5713	20.68	2875	2965	2875	3730	2010	2870	2900.19	0.74	0	-210	2980	2925	2865	2810	2750	2895	2780	59	860	500	1950	5	1	11800000	342	-2.92	0.40	12	0.05	-994.00	7250.00	5240	20230308	-44.66	2605	20230727	11.32	5240	-44.66	20230308	2605	11.32	20230727	5240	-44.66	20230308	2605	11.32	20230727	0.01	N	014100	500	59 억		86923	N	N	0	N	00	N
72	20231120	100259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	30	2	1.05	13657845	4708	17.04	2875	2965	2875	3730	2010	2870	2902.13	0.74	0	-199	2980	2925	2865	2810	2750	2895	2780	59	860	500	1950	5	1	11800000	342	-2.92	0.40	12	0.04	-994.00	7250.00	5240	20230308	-44.66	2605	20230727	11.32	5240	-44.66	20230308	2605	11.32	20230727	5240	-44.66	20230308	2605	11.32	20230727	0.01	N	014100	500	59 억		86923	N	N	0	N	00	N
73	20231120	090301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	15	2	0.52	5522295	1921	6.95	2875	2885	2875	3730	2010	2870	2875.15	0.74	0	48	2980	2925	2865	2810	2750	2895	2780	59	860	500	1950	5	1	11800000	340	-2.90	0.40	12	0.02	-994.00	7250.00	5240	20230308	-44.94	2605	20230727	10.75	5240	-44.94	20230308	2605	10.75	20230727	5240	-44.94	20230308	2605	10.75	20230727	0.01	N	014100	500	59 억		86923	N	N	0	N	00	N
74	20231117	160305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-50	5	-1.71	78622620	27629	97.10	2920	2920	2805	3795	2045	2920	2845.66	0.75	0	-1665	3056	2987	2906	2837	2756	2947	2797	59	875	500	1980	5	1	11800000	339	-2.89	0.40	12	0.23	-994.00	7250.00	5240	20230308	-45.23	2605	20230727	10.17	5240	-45.23	20230308	2605	10.17	20230727	5240	-45.23	20230308	2605	10.17	20230727	0.01	N	014100	500	59 억		88564	N	N	0	N	00	N
75	20231117	150308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-90	5	-3.08	74706030	26261	92.29	2920	2920	2805	3795	2045	2920	2844.75	0.75	0	-1483	3056	2987	2906	2837	2756	2947	2797	59	875	500	1980	5	1	11800000	334	-2.85	0.39	12	0.22	-994.00	7250.00	5240	20230308	-45.99	2605	20230727	8.64	5240	-45.99	20230308	2605	8.64	20230727	5240	-45.99	20230308	2605	8.64	20230727	0.01	N	014100	500	59 억		88564	N	N	0	N	00	N
76	20231117	140307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-85	5	-2.91	51803355	18147	63.77	2920	2920	2830	3795	2045	2920	2854.65	0.75	0	-1110	3056	2987	2906	2837	2756	2947	2797	59	875	500	1980	5	1	11800000	335	-2.85	0.39	12	0.15	-994.00	7250.00	5240	20230308	-45.90	2605	20230727	8.83	5240	-45.90	20230308	2605	8.83	20230727	5240	-45.90	20230308	2605	8.83	20230727	0.01	N	014100	500	59 억		88564	N	N	0	N	00	N
77	20231117	130306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-75	5	-2.57	38627330	13506	47.46	2920	2920	2830	3795	2045	2920	2860.01	0.75	0	-1035	3056	2987	2906	2837	2756	2947	2797	59	875	500	1980	5	1	11800000	336	-2.86	0.39	12	0.11	-994.00	7250.00	5240	20230308	-45.71	2605	20230727	9.21	5240	-45.71	20230308	2605	9.21	20230727	5240	-45.71	20230308	2605	9.21	20230727	0.01	N	014100	500	59 억		88564	N	N	0	N	00	N
78	20231117	120306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-30	5	-1.03	35074285	12258	43.08	2920	2920	2830	3795	2045	2920	2861.34	0.75	0	-1127	3056	2987	2906	2837	2756	2947	2797	59	875	500	1980	5	1	11800000	341	-2.91	0.40	12	0.10	-994.00	7250.00	5240	20230308	-44.85	2605	20230727	10.94	5240	-44.85	20230308	2605	10.94	20230727	5240	-44.85	20230308	2605	10.94	20230727	0.01	N	014100	500	59 억		88564	N	N	0	N	00	N
79	20231117	110307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-60	5	-2.05	19065975	6675	23.46	2920	2920	2830	3795	2045	2920	2856.33	0.75	0	-1184	3056	2987	2906	2837	2756	2947	2797	59	875	500	1980	5	1	11800000	337	-2.88	0.39	12	0.06	-994.00	7250.00	5240	20230308	-45.42	2605	20230727	9.79	5240	-45.42	20230308	2605	9.79	20230727	5240	-45.42	20230308	2605	9.79	20230727	0.01	N	014100	500	59 억		88564	N	N	0	N	00	N
80	20231117	100307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-75	5	-2.57	10296665	3591	12.62	2920	2920	2840	3795	2045	2920	2867.35	0.75	0	-961	3056	2987	2906	2837	2756	2947	2797	59	875	500	1980	5	1	11800000	336	-2.86	0.39	12	0.03	-994.00	7250.00	5240	20230308	-45.71	2605	20230727	9.21	5240	-45.71	20230308	2605	9.21	20230727	5240	-45.71	20230308	2605	9.21	20230727	0.01	N	014100	500	59 억		88564	N	N	0	N	00	N
81	20231117	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-20	5	-0.68	2104180	721	2.53	2920	2920	2900	3795	2045	2920	2918.42	0.75	0	-24	3056	2987	2906	2837	2756	2947	2797	59	875	500	1980	5	1	11800000	342	-2.92	0.40	12	0.01	-994.00	7250.00	5240	20230308	-44.66	2605	20230727	11.32	5240	-44.66	20230308	2605	11.32	20230727	5240	-44.66	20230308	2605	11.32	20230727	0.01	N	014100	500	59 억		88564	N	N	0	N	00	N
82	20231116	160306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-60	5	-2.02	80151200	27722	106.02	2970	2975	2825	3860	2080	2970	2891.25	0.76	0	-924	3090	3030	2910	2850	2730	3060	2880	59	890	500	2010	5	1	11800000	343	-2.93	0.40	12	0.23	-994.00	7250.00	5240	20230308	-44.47	2605	20230727	11.71	5240	-44.47	20230308	2605	11.71	20230727	5240	-44.47	20230308	2605	11.71	20230727	0.01	N	014100	500	59 억		89130	N	N	0	N	00	N
83	20231116	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-70	5	-2.36	79758640	27587	105.50	2970	2975	2825	3860	2080	2970	2891.17	0.76	0	-916	3090	3030	2910	2850	2730	3060	2880	59	890	500	2010	5	1	11800000	342	-2.92	0.40	12	0.23	-994.00	7250.00	5240	20230308	-44.66	2605	20230727	11.32	5240	-44.66	20230308	2605	11.32	20230727	5240	-44.66	20230308	2605	11.32	20230727	0.01	N	014100	500	59 억		89130	N	N	0	N	00	N
84	20231116	140302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-90	5	-3.03	70083405	24247	92.73	2970	2975	2825	3860	2080	2970	2890.39	0.76	0	-48	3090	3030	2910	2850	2730	3060	2880	59	890	500	2010	5	1	11800000	340	-2.90	0.40	12	0.21	-994.00	7250.00	5240	20230308	-45.04	2605	20230727	10.56	5240	-45.04	20230308	2605	10.56	20230727	5240	-45.04	20230308	2605	10.56	20230727	0.01	N	014100	500	59 억		89130	N	N	0	N	00	N
85	20231116	130306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-75	5	-2.53	66417055	22979	87.88	2970	2975	2825	3860	2080	2970	2890.34	0.76	0	220	3090	3030	2910	2850	2730	3060	2880	59	890	500	2010	5	1	11800000	342	-2.91	0.40	12	0.19	-994.00	7250.00	5240	20230308	-44.75	2605	20230727	11.13	5240	-44.75	20230308	2605	11.13	20230727	5240	-44.75	20230308	2605	11.13	20230727	0.01	N	014100	500	59 억		89130	N	N	0	N	00	N
86	20231116	120306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-55	5	-1.85	57020675	19737	75.48	2970	2975	2825	3860	2080	2970	2889.02	0.76	0	179	3090	3030	2910	2850	2730	3060	2880	59	890	500	2010	5	1	11800000	344	-2.93	0.40	12	0.17	-994.00	7250.00	5240	20230308	-44.37	2605	20230727	11.90	5240	-44.37	20230308	2605	11.90	20230727	5240	-44.37	20230308	2605	11.90	20230727	0.01	N	014100	500	59 억		89130	N	N	0	N	00	N
87	20231116	110304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-120	5	-4.04	49715555	17237	65.92	2970	2975	2825	3860	2080	2970	2884.23	0.76	0	317	3090	3030	2910	2850	2730	3060	2880	59	890	500	2010	5	1	11800000	336	-2.87	0.39	12	0.15	-994.00	7250.00	5240	20230308	-45.61	2605	20230727	9.40	5240	-45.61	20230308	2605	9.40	20230727	5240	-45.61	20230308	2605	9.40	20230727	0.01	N	014100	500	59 억		89130	N	N	0	N	00	N
88	20231116	100303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-10	5	-0.34	9242515	3112	11.90	2970	2975	2955	3860	2080	2970	2969.96	0.76	0	-707	3090	3030	2910	2850	2730	3060	2880	59	890	500	2010	5	1	11800000	349	-2.98	0.41	12	0.03	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	5240	-43.51	20230308	2605	13.63	20230727	5240	-43.51	20230308	2605	13.63	20230727	0.01	N	014100	500	59 억		89130	N	N	0	N	00	N
89	20231116	090302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	0	3	0.00	0	0	0.00	0	0	0	3860	2080	2970	0.00	0.76	0	0	3090	3030	2910	2850	2730	3060	2880	59	890	500	2010	5	1	11800000	350	-2.99	0.41	12	0.00	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억		89130	N	N	0	N	00	N
90	20231115	160250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	135	2	4.76	73852995	25967	90.13	2835	2970	2790	3685	1985	2835	2844.11	0.75	0	387	2925	2880	2825	2780	2725	2902	2802	59	850	500	1920	5	1	11800000	350	-2.99	0.41	12	0.22	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.01	N	014100	500	59 억		88442	N	N	0	N	00	N
91	20231115	150308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	75	2	2.65	70567295	24841	86.22	2835	2910	2790	3685	1985	2835	2840.76	0.75	0	548	2925	2880	2825	2780	2725	2902	2802	59	850	500	1920	5	1	11800000	343	-2.93	0.40	12	0.21	-994.00	7250.00	5240	20230308	-44.47	2605	20230727	11.71	5240	-44.47	20230308	2605	11.71	20230727	5240	-44.47	20230308	2605	11.71	20230727	0.01	N	014100	500	59 억		88442	N	N	0	N	00	N
92	20231115	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	65	2	2.29	66976445	23605	81.93	2835	2905	2790	3685	1985	2835	2837.38	0.75	0	495	2925	2880	2825	2780	2725	2902	2802	59	850	500	1920	5	1	11800000	342	-2.92	0.40	12	0.20	-994.00	7250.00	5240	20230308	-44.66	2605	20230727	11.32	5240	-44.66	20230308	2605	11.32	20230727	5240	-44.66	20230308	2605	11.32	20230727	0.01	N	014100	500	59 억		88442	N	N	0	N	00	N
93	20231115	130309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	40	2	1.41	58358025	20618	71.56	2835	2900	2790	3685	1985	2835	2830.44	0.75	0	502	2925	2880	2825	2780	2725	2902	2802	59	850	500	1920	5	1	11800000	339	-2.89	0.40	12	0.17	-994.00	7250.00	5240	20230308	-45.13	2605	20230727	10.36	5240	-45.13	20230308	2605	10.36	20230727	5240	-45.13	20230308	2605	10.36	20230727	0.01	N	014100	500	59 억		88442	N	N	0	N	00	N
94	20231115	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	65	2	2.29	57397420	20285	70.40	2835	2900	2790	3685	1985	2835	2829.55	0.75	0	413	2925	2880	2825	2780	2725	2902	2802	59	850	500	1920	5	1	11800000	342	-2.92	0.40	12	0.17	-994.00	7250.00	5240	20230308	-44.66	2605	20230727	11.32	5240	-44.66	20230308	2605	11.32	20230727	5240	-44.66	20230308	2605	11.32	20230727	0.01	N	014100	500	59 억		88442	N	N	0	N	00	N
95	20231115	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	50	2	1.76	52760885	18681	64.84	2835	2895	2790	3685	1985	2835	2824.31	0.75	0	414	2925	2880	2825	2780	2725	2902	2802	59	850	500	1920	5	1	11800000	340	-2.90	0.40	12	0.16	-994.00	7250.00	5240	20230308	-44.94	2605	20230727	10.75	5240	-44.94	20230308	2605	10.75	20230727	5240	-44.94	20230308	2605	10.75	20230727	0.01	N	014100	500	59 억		88442	N	N	0	N	00	N
96	20231115	100308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	55	2	1.94	51011165	18074	62.73	2835	2895	2790	3685	1985	2835	2822.35	0.75	0	415	2925	2880	2825	2780	2725	2902	2802	59	850	500	1920	5	1	11800000	341	-2.91	0.40	12	0.15	-994.00	7250.00	5240	20230308	-44.85	2605	20230727	10.94	5240	-44.85	20230308	2605	10.94	20230727	5240	-44.85	20230308	2605	10.94	20230727	0.01	N	014100	500	59 억		88442	N	N	0	N	00	N
97	20231115	090306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-10	5	-0.35	1275340	450	1.56	2835	2835	2825	3685	1985	2835	2834.08	0.75	0	4	2925	2880	2825	2780	2725	2902	2802	59	850	500	1920	5	1	11800000	333	-2.84	0.39	12	0.00	-994.00	7250.00	5240	20230308	-46.09	2605	20230727	8.45	5240	-46.09	20230308	2605	8.45	20230727	5240	-46.09	20230308	2605	8.45	20230727	0.01	N	014100	500	59 억		88442	N	N	0	N	00	N
98	20231114	160305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-25	5	-0.87	81775560	28812	149.93	2770	2870	2770	3715	2005	2860	2838.25	0.73	0	1929	2906	2882	2861	2837	2816	2872	2827	59	855	500	1940	5	1	11800000	335	-2.85	0.39	12	0.24	-994.00	7250.00	5240	20230308	-45.90	2605	20230727	8.83	5240	-45.90	20230308	2605	8.83	20230727	5240	-45.90	20230308	2605	8.83	20230727	0.01	N	014100	500	59 억		86507	N	N	0	N	00	N
99	20231114	150304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	78411730	27630	143.78	2770	2870	2770	3715	2005	2860	2837.92	0.73	0	1734	2906	2882	2861	2837	2816	2872	2827	59	855	500	1940	5	1	11800000	337	-2.88	0.39	12	0.23	-994.00	7250.00	5240	20230308	-45.42	2605	20230727	9.79	5240	-45.42	20230308	2605	9.79	20230727	5240	-45.42	20230308	2605	9.79	20230727	0.01	N	014100	500	59 억		86507	N	N	0	N	00	N
100	20231114	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	5	2	0.17	72283660	25487	132.63	2770	2870	2770	3715	2005	2860	2836.10	0.73	0	1703	2906	2882	2861	2837	2816	2872	2827	59	855	500	1940	5	1	11800000	338	-2.88	0.40	12	0.22	-994.00	7250.00	5240	20230308	-45.32	2605	20230727	9.98	5240	-45.32	20230308	2605	9.98	20230727	5240	-45.32	20230308	2605	9.98	20230727	0.01	N	014100	500	59 억		86507	N	N	0	N	00	N
101	20231114	130306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	68052590	24009	124.94	2770	2865	2770	3715	2005	2860	2834.46	0.73	0	1572	2906	2882	2861	2837	2816	2872	2827	59	855	500	1940	5	1	11800000	337	-2.88	0.39	12	0.20	-994.00	7250.00	5240	20230308	-45.42	2605	20230727	9.79	5240	-45.42	20230308	2605	9.79	20230727	5240	-45.42	20230308	2605	9.79	20230727	0.01	N	014100	500	59 억		86507	N	N	0	N	00	N
102	20231114	120305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-5	5	-0.17	61204870	21610	112.45	2770	2865	2770	3715	2005	2860	2832.25	0.73	0	1572	2906	2882	2861	2837	2816	2872	2827	59	855	500	1940	5	1	11800000	337	-2.87	0.39	12	0.18	-994.00	7250.00	5240	20230308	-45.52	2605	20230727	9.60	5240	-45.52	20230308	2605	9.60	20230727	5240	-45.52	20230308	2605	9.60	20230727	0.01	N	014100	500	59 억		86507	N	N	0	N	00	N
103	20231114	110308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-10	5	-0.35	61202015	21609	112.45	2770	2865	2770	3715	2005	2860	2832.25	0.73	0	1572	2906	2882	2861	2837	2816	2872	2827	59	855	500	1940	5	1	11800000	336	-2.87	0.39	12	0.18	-994.00	7250.00	5240	20230308	-45.61	2605	20230727	9.40	5240	-45.61	20230308	2605	9.40	20230727	5240	-45.61	20230308	2605	9.40	20230727	0.01	N	014100	500	59 억		86507	N	N	0	N	00	N
104	20231114	100305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	58750975	20749	107.97	2770	2865	2770	3715	2005	2860	2831.51	0.73	0	1570	2906	2882	2861	2837	2816	2872	2827	59	855	500	1940	5	1	11800000	337	-2.88	0.39	12	0.18	-994.00	7250.00	5240	20230308	-45.42	2605	20230727	9.79	5240	-45.42	20230308	2605	9.79	20230727	5240	-45.42	20230308	2605	9.79	20230727	0.01	N	014100	500	59 억		86507	N	N	0	N	00	N
105	20231114	090303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-60	5	-2.10	12255485	4410	22.95	2770	2820	2770	3715	2005	2860	2779.02	0.73	0	895	2906	2882	2861	2837	2816	2872	2827	59	855	500	1940	5	1	11800000	330	-2.82	0.39	12	0.04	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	5240	-46.56	20230308	2605	7.49	20230727	5240	-46.56	20230308	2605	7.49	20230727	0.01	N	014100	500	59 억		86507	N	N	0	N	00	N
106	20231113	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-25	5	-0.87	54972615	19217	151.03	2870	2885	2840	3750	2020	2885	2860.62	0.73	0	147	3055	2970	2865	2780	2675	2917	2727	59	865	500	1960	5	1	11800000	337	-2.88	0.39	12	0.16	-994.00	7250.00	5240	20230308	-45.42	2605	20230727	9.79	5240	-45.42	20230308	2605	9.79	20230727	5240	-45.42	20230308	2605	9.79	20230727	0.01	N	014100	500	59 억		86351	N	N	0	N	00	N
107	20231113	150302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	53523880	18711	147.05	2870	2885	2840	3750	2020	2885	2860.56	0.73	0	225	3055	2970	2865	2780	2675	2917	2727	59	865	500	1960	5	1	11800000	340	-2.90	0.40	12	0.16	-994.00	7250.00	5240	20230308	-44.94	2605	20230727	10.75	5240	-44.94	20230308	2605	10.75	20230727	5240	-44.94	20230308	2605	10.75	20230727	0.01	N	014100	500	59 억		86351	N	N	0	N	00	N
108	20231113	140300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	39636075	13877	109.06	2870	2885	2840	3750	2020	2885	2856.24	0.73	0	323	3055	2970	2865	2780	2675	2917	2727	59	865	500	1960	5	1	11800000	339	-2.89	0.40	12	0.12	-994.00	7250.00	5240	20230308	-45.23	2605	20230727	10.17	5240	-45.23	20230308	2605	10.17	20230727	5240	-45.23	20230308	2605	10.17	20230727	0.01	N	014100	500	59 억		86351	N	N	0	N	00	N
109	20231113	130259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-45	5	-1.56	36501610	12777	100.42	2870	2885	2840	3750	2020	2885	2856.82	0.73	0	410	3055	2970	2865	2780	2675	2917	2727	59	865	500	1960	5	1	11800000	335	-2.86	0.39	12	0.11	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	5240	-45.80	20230308	2605	9.02	20230727	5240	-45.80	20230308	2605	9.02	20230727	0.01	N	014100	500	59 억		86351	N	N	0	N	00	N
110	20231113	120300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-30	5	-1.04	27590375	9651	75.85	2870	2885	2840	3750	2020	2885	2858.81	0.73	0	265	3055	2970	2865	2780	2675	2917	2727	59	865	500	1960	5	1	11800000	337	-2.87	0.39	12	0.08	-994.00	7250.00	5240	20230308	-45.52	2605	20230727	9.60	5240	-45.52	20230308	2605	9.60	20230727	5240	-45.52	20230308	2605	9.60	20230727	0.01	N	014100	500	59 억		86351	N	N	0	N	00	N
111	20231113	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-35	5	-1.21	25351270	8868	69.70	2870	2885	2840	3750	2020	2885	2858.74	0.73	0	263	3055	2970	2865	2780	2675	2917	2727	59	865	500	1960	5	1	11800000	336	-2.87	0.39	12	0.08	-994.00	7250.00	5240	20230308	-45.61	2605	20230727	9.40	5240	-45.61	20230308	2605	9.40	20230727	5240	-45.61	20230308	2605	9.40	20230727	0.01	N	014100	500	59 억		86351	N	N	0	N	00	N
112	20231113	100259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-35	5	-1.21	17081490	5965	46.88	2870	2885	2850	3750	2020	2885	2863.62	0.73	0	779	3055	2970	2865	2780	2675	2917	2727	59	865	500	1960	5	1	11800000	336	-2.87	0.39	12	0.05	-994.00	7250.00	5240	20230308	-45.61	2605	20230727	9.40	5240	-45.61	20230308	2605	9.40	20230727	5240	-45.61	20230308	2605	9.40	20230727	0.01	N	014100	500	59 억		86351	N	N	0	N	00	N
113	20231113	090300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	5448520	1895	14.89	2870	2885	2870	3750	2020	2885	2875.21	0.73	0	117	3055	2970	2865	2780	2675	2917	2727	59	865	500	1960	5	1	11800000	340	-2.90	0.40	12	0.02	-994.00	7250.00	5240	20230308	-44.94	2605	20230727	10.75	5240	-44.94	20230308	2605	10.75	20230727	5240	-44.94	20230308	2605	10.75	20230727	0.01	N	014100	500	59 억		86351	N	N	0	N	00	N
114	20231110	160301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-105	5	-3.51	36675380	12724	80.85	2910	2950	2760	3885	2095	2990	2882.38	0.73	0	434	3056	3022	2991	2957	2926	3007	2942	59	895	500	2030	5	1	11800000	340	-2.90	0.40	12	0.11	-994.00	7250.00	5240	20230308	-44.94	2605	20230727	10.75	5240	-44.94	20230308	2605	10.75	20230727	5240	-44.94	20230308	2605	10.75	20230727	0.01	N	014100	500	59 억		85912	N	N	0	N	00	N
115	20231110	150304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-125	5	-4.18	29699915	10305	65.48	2910	2950	2760	3885	2095	2990	2882.09	0.73	0	530	3056	3022	2991	2957	2926	3007	2942	59	895	500	2030	5	1	11800000	338	-2.88	0.40	12	0.09	-994.00	7250.00	5240	20230308	-45.32	2605	20230727	9.98	5240	-45.32	20230308	2605	9.98	20230727	5240	-45.32	20230308	2605	9.98	20230727	0.01	N	014100	500	59 억		85912	N	N	0	N	00	N
116	20231110	140302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-95	5	-3.18	25830080	8959	56.93	2910	2950	2760	3885	2095	2990	2883.14	0.73	0	654	3056	3022	2991	2957	2926	3007	2942	59	895	500	2030	5	1	11800000	342	-2.91	0.40	12	0.08	-994.00	7250.00	5240	20230308	-44.75	2605	20230727	11.13	5240	-44.75	20230308	2605	11.13	20230727	5240	-44.75	20230308	2605	11.13	20230727	0.01	N	014100	500	59 억		85912	N	N	0	N	00	N
117	20231110	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-95	5	-3.18	25164370	8729	55.47	2910	2950	2760	3885	2095	2990	2882.85	0.73	0	658	3056	3022	2991	2957	2926	3007	2942	59	895	500	2030	5	1	11800000	342	-2.91	0.40	12	0.07	-994.00	7250.00	5240	20230308	-44.75	2605	20230727	11.13	5240	-44.75	20230308	2605	11.13	20230727	5240	-44.75	20230308	2605	11.13	20230727	0.01	N	014100	500	59 억		85912	N	N	0	N	00	N
118	20231110	120302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-120	5	-4.01	24757355	8588	54.57	2910	2950	2760	3885	2095	2990	2882.78	0.73	0	718	3056	3022	2991	2957	2926	3007	2942	59	895	500	2030	5	1	11800000	339	-2.89	0.40	12	0.07	-994.00	7250.00	5240	20230308	-45.23	2605	20230727	10.17	5240	-45.23	20230308	2605	10.17	20230727	5240	-45.23	20230308	2605	10.17	20230727	0.01	N	014100	500	59 억		85912	N	N	0	N	00	N
119	20231110	110301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-105	5	-3.51	22394810	7765	49.34	2910	2950	2760	3885	2095	2990	2884.07	0.73	0	472	3056	3022	2991	2957	2926	3007	2942	59	895	500	2030	5	1	11800000	340	-2.90	0.40	12	0.07	-994.00	7250.00	5240	20230308	-44.94	2605	20230727	10.75	5240	-44.94	20230308	2605	10.75	20230727	5240	-44.94	20230308	2605	10.75	20230727	0.01	N	014100	500	59 억		85912	N	N	0	N	00	N
120	20231110	100303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-90	5	-3.01	21370505	7411	47.09	2910	2950	2760	3885	2095	2990	2883.62	0.73	0	457	3056	3022	2991	2957	2926	3007	2942	59	895	500	2030	5	1	11800000	342	-2.92	0.40	12	0.06	-994.00	7250.00	5240	20230308	-44.66	2605	20230727	11.32	5240	-44.66	20230308	2605	11.32	20230727	5240	-44.66	20230308	2605	11.32	20230727	0.01	N	014100	500	59 억		85912	N	N	0	N	00	N
121	20231110	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-65	5	-2.17	2179890	750	4.77	2910	2925	2900	3885	2095	2990	2906.52	0.73	0	94	3056	3022	2991	2957	2926	3007	2942	59	895	500	2030	5	1	11800000	345	-2.94	0.40	12	0.01	-994.00	7250.00	5240	20230308	-44.18	2605	20230727	12.28	5240	-44.18	20230308	2605	12.28	20230727	5240	-44.18	20230308	2605	12.28	20230727	0.01	N	014100	500	59 억		85912	N	N	0	N	00	N
122	20231109	160255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-40	5	-1.32	46944095	15737	182.75	3015	3025	2960	3935	2125	3030	2983.04	0.74	0	-1256	3066	3047	3016	2997	2966	3057	3007	59	905	500	2060	5	1	11800000	353	-3.01	0.41	12	0.13	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.01	N	014100	500	59 억		87162	N	N	0	N	00	N
123	20231109	150257	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-10	5	-0.33	43565275	14607	169.63	3015	3025	2960	3935	2125	3030	2982.49	0.74	0	-1281	3066	3047	3016	2997	2966	3057	3007	59	905	500	2060	5	1	11800000	356	-3.04	0.42	12	0.12	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억		87162	N	N	0	N	00	N
124	20231109	140256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-55	5	-1.82	25531570	8545	99.23	3015	3020	2960	3935	2125	3030	2987.90	0.74	0	-1088	3066	3047	3016	2997	2966	3057	3007	59	905	500	2060	5	1	11800000	351	-2.99	0.41	12	0.07	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	5240	-43.23	20230308	2605	14.20	20230727	5240	-43.23	20230308	2605	14.20	20230727	0.01	N	014100	500	59 억		87162	N	N	0	N	00	N
125	20231109	130257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-40	5	-1.32	24307180	8134	94.46	3015	3020	2960	3935	2125	3030	2988.34	0.74	0	-1088	3066	3047	3016	2997	2966	3057	3007	59	905	500	2060	5	1	11800000	353	-3.01	0.41	12	0.07	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.01	N	014100	500	59 억		87162	N	N	0	N	00	N
126	20231109	120257	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-30	5	-0.99	12076100	4024	46.73	3015	3020	2990	3935	2125	3030	3001.02	0.74	0	-963	3066	3047	3016	2997	2966	3057	3007	59	905	500	2060	5	1	11800000	354	-3.02	0.41	12	0.03	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억		87162	N	N	0	N	00	N
127	20231109	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-30	5	-0.99	8439015	2809	32.62	3015	3020	2990	3935	2125	3030	3004.28	0.74	0	-684	3066	3047	3016	2997	2966	3057	3007	59	905	500	2060	5	1	11800000	354	-3.02	0.41	12	0.02	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억		87162	N	N	0	N	00	N
128	20231109	100254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-20	5	-0.66	5029980	1670	19.39	3015	3020	2990	3935	2125	3030	3011.96	0.74	0	-603	3066	3047	3016	2997	2966	3057	3007	59	905	500	2060	5	1	11800000	355	-3.03	0.42	12	0.01	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.01	N	014100	500	59 억		87162	N	N	0	N	00	N
129	20231109	090255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-40	5	-1.32	4329015	1437	16.69	3015	3020	2990	3935	2125	3030	3012.54	0.74	0	-554	3066	3047	3016	2997	2966	3057	3007	59	905	500	2060	5	1	11800000	353	-3.01	0.41	12	0.01	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.01	N	014100	500	59 억		87162	N	N	0	N	00	N
130	20231108	160255	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	30	2	1.00	25837615	8610	49.76	3000	3035	2985	3900	2100	3000	3000.88	0.73	0	747	3056	3027	2996	2967	2936	3042	2982	59	900	500	2040	5	1	11800000	358	-3.05	0.42	12	0.07	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.01	N	014100	500	59 억		86407	N	N	0	N	00	N
131	20231108	150256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-5	5	-0.17	24782190	8261	47.74	3000	3035	2985	3900	2100	3000	2999.90	0.73	0	749	3056	3027	2996	2967	2936	3042	2982	59	900	500	2040	5	1	11800000	353	-3.01	0.41	12	0.07	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		86407	N	N	0	N	00	N
132	20231108	140254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	0	3	0.00	22748545	7586	43.84	3000	3035	2985	3900	2100	3000	2998.75	0.73	0	729	3056	3027	2996	2967	2936	3042	2982	59	900	500	2040	5	1	11800000	354	-3.02	0.41	12	0.06	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억		86407	N	N	0	N	00	N
133	20231108	130256	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	0	3	0.00	15180835	5057	29.22	3000	3035	2995	3900	2100	3000	3001.94	0.73	0	709	3056	3027	2996	2967	2936	3042	2982	59	900	500	2040	5	1	11800000	354	-3.02	0.41	12	0.04	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억		86407	N	N	0	N	00	N
134	20231108	120256	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	0	3	0.00	9142410	3041	17.57	3000	3035	2995	3900	2100	3000	3006.38	0.73	0	754	3056	3027	2996	2967	2936	3042	2982	59	900	500	2040	5	1	11800000	354	-3.02	0.41	12	0.03	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억		86407	N	N	0	N	00	N
135	20231108	110255	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	0	3	0.00	8624220	2868	16.57	3000	3035	2995	3900	2100	3000	3007.05	0.73	0	754	3056	3027	2996	2967	2936	3042	2982	59	900	500	2040	5	1	11800000	354	-3.02	0.41	12	0.02	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억		86407	N	N	0	N	00	N
136	20231108	100255	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	0	3	0.00	7946220	2642	15.27	3000	3035	2995	3900	2100	3000	3007.65	0.73	0	754	3056	3027	2996	2967	2936	3042	2982	59	900	500	2040	5	1	11800000	354	-3.02	0.41	12	0.02	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억		86407	N	N	0	N	00	N
137	20231108	090254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-5	5	-0.17	4967880	1656	9.57	3000	3000	2995	3900	2100	3000	2999.93	0.73	0	697	3056	3027	2996	2967	2936	3042	2982	59	900	500	2040	5	1	11800000	353	-3.01	0.41	12	0.01	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		86407	N	N	0	N	00	N
138	20231107	160255	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-20	5	-0.66	51922555	17304	110.49	2995	3025	2965	3925	2115	3020	3000.61	0.73	0	416	3050	3035	3010	2995	2970	3040	3000	59	905	500	2050	5	1	11800000	354	-3.02	0.41	12	0.15	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억		85991	N	N	0	N	00	N
139	20231107	150255	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	5	2	0.17	50133685	16709	106.69	2995	3025	2965	3925	2115	3020	3000.40	0.73	0	326	3050	3035	3010	2995	2970	3040	3000	59	905	500	2050	5	1	11800000	357	-3.04	0.42	12	0.14	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.01	N	014100	500	59 억		85991	N	N	0	N	00	N
140	20231107	140256	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	0	3	0.00	50112510	16702	106.65	2995	3025	2965	3925	2115	3020	3000.39	0.73	0	323	3050	3035	3010	2995	2970	3040	3000	59	905	500	2050	5	1	11800000	356	-3.04	0.42	12	0.14	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억		85991	N	N	0	N	00	N
141	20231107	130255	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	5	2	0.17	40646745	13562	86.60	2995	3025	2965	3925	2115	3020	2997.11	0.73	0	299	3050	3035	3010	2995	2970	3040	3000	59	905	500	2050	5	1	11800000	357	-3.04	0.42	12	0.11	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.01	N	014100	500	59 억		85991	N	N	0	N	00	N
142	20231107	120254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-10	5	-0.33	40198360	13413	85.65	2995	3020	2965	3925	2115	3020	2996.97	0.73	0	268	3050	3035	3010	2995	2970	3040	3000	59	905	500	2050	5	1	11800000	355	-3.03	0.42	12	0.11	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.01	N	014100	500	59 억		85991	N	N	0	N	00	N
143	20231107	110254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-20	5	-0.66	22446455	7521	48.02	2995	3015	2965	3925	2115	3020	2984.50	0.73	0	193	3050	3035	3010	2995	2970	3040	3000	59	905	500	2050	5	1	11800000	354	-3.02	0.41	12	0.06	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억		85991	N	N	0	N	00	N
144	20231107	100257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-45	5	-1.49	19139950	6417	40.97	2995	3015	2965	3925	2115	3020	2982.69	0.73	0	27	3050	3035	3010	2995	2970	3040	3000	59	905	500	2050	5	1	11800000	351	-2.99	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	5240	-43.23	20230308	2605	14.20	20230727	5240	-43.23	20230308	2605	14.20	20230727	0.01	N	014100	500	59 억		85991	N	N	0	N	00	N
145	20231107	090250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-25	5	-0.83	3393665	1133	7.23	2995	3010	2995	3925	2115	3020	2995.29	0.73	0	-148	3050	3035	3010	2995	2970	3040	3000	59	905	500	2050	5	1	11800000	353	-3.01	0.41	12	0.01	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		85991	N	N	0	N	00	N
146	20231106	160249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	0	3	0.00	47065630	15661	87.81	3020	3025	2985	3925	2115	3020	3005.28	0.73	0	504	3070	3045	3005	2980	2940	3057	2992	59	905	500	2050	5	1	11800000	356	-3.04	0.42	12	0.13	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억		85587	N	N	0	N	00	N
147	20231106	150250	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	0	3	0.00	46286470	15403	86.36	3020	3025	2985	3925	2115	3020	3005.03	0.73	0	444	3070	3045	3005	2980	2940	3057	2992	59	905	500	2050	5	1	11800000	356	-3.04	0.42	12	0.13	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억		85587	N	N	0	N	00	N
148	20231106	140249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-30	5	-0.99	40408585	13442	75.37	3020	3025	2985	3925	2115	3020	3006.14	0.73	0	457	3070	3045	3005	2980	2940	3057	2992	59	905	500	2050	5	1	11800000	353	-3.01	0.41	12	0.11	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.01	N	014100	500	59 억		85587	N	N	0	N	00	N
149	20231106	130251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-15	5	-0.50	34518120	11472	64.32	3020	3025	2985	3925	2115	3020	3008.90	0.73	0	386	3070	3045	3005	2980	2940	3057	2992	59	905	500	2050	5	1	11800000	355	-3.02	0.41	12	0.10	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억		85587	N	N	0	N	00	N
150	20231106	120251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-15	5	-0.50	22336205	7425	41.63	3020	3025	2985	3925	2115	3020	3008.24	0.73	0	217	3070	3045	3005	2980	2940	3057	2992	59	905	500	2050	5	1	11800000	355	-3.02	0.41	12	0.06	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억		85587	N	N	0	N	00	N
151	20231106	110251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-5	5	-0.17	16107790	5354	30.02	3020	3025	2985	3925	2115	3020	3008.55	0.73	0	660	3070	3045	3005	2980	2940	3057	2992	59	905	500	2050	5	1	11800000	356	-3.03	0.42	12	0.05	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.01	N	014100	500	59 억		85587	N	N	0	N	00	N
152	20231106	100239	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-30	5	-0.99	14697485	4885	27.39	3020	3025	2985	3925	2115	3020	3008.70	0.73	0	635	3070	3045	3005	2980	2940	3057	2992	59	905	500	2050	5	1	11800000	353	-3.01	0.41	12	0.04	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.01	N	014100	500	59 억		85587	N	N	0	N	00	N
153	20231106	090252	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	5	2	0.17	3134765	1038	5.82	3020	3025	3020	3925	2115	3020	3020.00	0.73	0	-32	3070	3045	3005	2980	2940	3057	2992	59	905	500	2050	5	1	11800000	357	-3.04	0.42	12	0.01	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.01	N	014100	500	59 억		85587	N	N	0	N	00	N
154	20231103	160246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	15	2	0.50	53573060	17835	129.55	3005	3030	2965	3905	2105	3005	3003.81	0.72	0	525	3088	3046	3003	2961	2918	3067	2982	59	900	500	2040	5	1	11800000	356	-3.04	0.42	12	0.15	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억		85062	N	N	0	N	00	N
155	20231103	150248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	15	2	0.50	51857700	17267	125.42	3005	3030	2965	3905	2105	3005	3003.28	0.72	0	525	3088	3046	3003	2961	2918	3067	2982	59	900	500	2040	5	1	11800000	356	-3.04	0.42	12	0.15	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억		85062	N	N	0	N	00	N
156	20231103	140249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	15	2	0.50	49338505	16427	119.32	3005	3030	2965	3905	2105	3005	3003.50	0.72	0	352	3088	3046	3003	2961	2918	3067	2982	59	900	500	2040	5	1	11800000	356	-3.04	0.42	12	0.14	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억		85062	N	N	0	N	00	N
157	20231103	130247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	15	2	0.50	48979995	16308	118.46	3005	3030	2965	3905	2105	3005	3003.43	0.72	0	287	3088	3046	3003	2961	2918	3067	2982	59	900	500	2040	5	1	11800000	356	-3.04	0.42	12	0.14	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억		85062	N	N	0	N	00	N
158	20231103	120247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	25	2	0.83	48970935	16305	118.44	3005	3030	2965	3905	2105	3005	3003.43	0.72	0	287	3088	3046	3003	2961	2918	3067	2982	59	900	500	2040	5	1	11800000	358	-3.05	0.42	12	0.14	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.01	N	014100	500	59 억		85062	N	N	0	N	00	N
159	20231103	110249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	15	2	0.50	42859370	14278	103.71	3005	3020	2965	3905	2105	3005	3001.78	0.72	0	189	3088	3046	3003	2961	2918	3067	2982	59	900	500	2040	5	1	11800000	356	-3.04	0.42	12	0.12	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	5240	-42.37	20230308	2605	15.93	20230727	5240	-42.37	20230308	2605	15.93	20230727	0.01	N	014100	500	59 억		85062	N	N	0	N	00	N
160	20231103	100246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-15	5	-0.50	38454665	12803	93.00	3005	3010	2970	3905	2105	3005	3003.57	0.72	0	-144	3088	3046	3003	2961	2918	3067	2982	59	900	500	2040	5	1	11800000	353	-3.01	0.41	12	0.11	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.01	N	014100	500	59 억		85062	N	N	0	N	00	N
161	20231103	090246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	0	3	0.00	1667775	555	4.03	3005	3005	3005	3905	2105	3005	3005.00	0.72	0	-82	3088	3046	3003	2961	2918	3067	2982	59	900	500	2040	5	1	11800000	355	-3.02	0.41	12	0.00	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억		85062	N	N	0	N	00	N
162	20231102	160245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	10	2	0.33	41267125	13767	67.23	2985	3045	2960	3890	2100	2995	2997.54	0.71	0	1066	3051	3022	2971	2942	2891	3037	2957	59	895	500	2030	5	1	11800000	355	-3.02	0.41	12	0.12	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억		84029	N	N	0	N	00	N
163	20231102	150248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-5	5	-0.17	40228280	13421	65.55	2985	3045	2960	3890	2100	2995	2997.41	0.71	0	934	3051	3022	2971	2942	2891	3037	2957	59	895	500	2030	5	1	11800000	353	-3.01	0.41	12	0.11	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.01	N	014100	500	59 억		84029	N	N	0	N	00	N
164	20231102	140245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	5	2	0.17	38178390	12737	62.20	2985	3045	2960	3890	2100	2995	2997.44	0.71	0	827	3051	3022	2971	2942	2891	3037	2957	59	895	500	2030	5	1	11800000	354	-3.02	0.41	12	0.11	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.01	N	014100	500	59 억		84029	N	N	0	N	00	N
165	20231102	130246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	10	2	0.33	28864300	9629	47.03	2985	3045	2960	3890	2100	2995	2997.64	0.71	0	780	3051	3022	2971	2942	2891	3037	2957	59	895	500	2030	5	1	11800000	355	-3.02	0.41	12	0.08	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억		84029	N	N	0	N	00	N
166	20231102	120244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	15	2	0.50	28343995	9456	46.18	2985	3045	2960	3890	2100	2995	2997.46	0.71	0	738	3051	3022	2971	2942	2891	3037	2957	59	895	500	2030	5	1	11800000	355	-3.03	0.42	12	0.08	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.01	N	014100	500	59 억		84029	N	N	0	N	00	N
167	20231102	110244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	10	2	0.33	21645585	7231	35.31	2985	3005	2960	3890	2100	2995	2993.44	0.71	0	732	3051	3022	2971	2942	2891	3037	2957	59	895	500	2030	5	1	11800000	355	-3.02	0.41	12	0.06	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억		84029	N	N	0	N	00	N
168	20231102	100245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	10	2	0.33	18736745	6263	30.59	2985	3005	2960	3890	2100	2995	2991.66	0.71	0	732	3051	3022	2971	2942	2891	3037	2957	59	895	500	2030	5	1	11800000	355	-3.02	0.41	12	0.05	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.01	N	014100	500	59 억		84029	N	N	0	N	00	N
169	20231102	090248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	0	3	0.00	2673930	894	4.37	2985	2995	2985	3890	2100	2995	2990.97	0.71	0	-39	3051	3022	2971	2942	2891	3037	2957	59	895	500	2030	5	1	11800000	353	-3.01	0.41	12	0.01	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		84029	N	N	0	N	00	N
170	20231101	160245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	50	2	1.70	59601550	20276	71.81	2920	3000	2920	3825	2065	2945	2939.51	0.67	0	4672	3085	3015	2975	2905	2865	2995	2885	59	880	500	2000	5	1	11800000	353	-3.01	0.41	12	0.17	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		79357	N	N	0	N	00	N
171	20231101	150245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	50	2	1.70	58454670	19893	70.45	2920	3000	2920	3825	2065	2945	2938.45	0.67	0	4704	3085	3015	2975	2905	2865	2995	2885	59	880	500	2000	5	1	11800000	353	-3.01	0.41	12	0.17	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.01	N	014100	500	59 억		79357	N	N	0	N	00	N
172	20231101	140242	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	10	2	0.34	56881105	19363	68.57	2920	3000	2920	3825	2065	2945	2937.62	0.67	0	4719	3085	3015	2975	2905	2865	2995	2885	59	880	500	2000	5	1	11800000	349	-2.97	0.41	12	0.16	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	5240	-43.61	20230308	2605	13.44	20230727	5240	-43.61	20230308	2605	13.44	20230727	0.01	N	014100	500	59 억		79357	N	N	0	N	00	N
173	20231101	130245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	5	2	0.17	50490955	17211	60.95	2920	2975	2920	3825	2065	2945	2933.64	0.67	0	4637	3085	3015	2975	2905	2865	2995	2885	59	880	500	2000	5	1	11800000	348	-2.97	0.41	12	0.15	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	5240	-43.70	20230308	2605	13.24	20230727	5240	-43.70	20230308	2605	13.24	20230727	0.01	N	014100	500	59 억		79357	N	N	0	N	00	N
174	20231101	120249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-25	5	-0.85	33138990	11287	39.97	2920	2945	2920	3825	2065	2945	2936.03	0.67	0	4346	3085	3015	2975	2905	2865	2995	2885	59	880	500	2000	5	1	11800000	345	-2.94	0.40	12	0.10	-994.00	7250.00	5240	20230308	-44.27	2605	20230727	12.09	5240	-44.27	20230308	2605	12.09	20230727	5240	-44.27	20230308	2605	12.09	20230727	0.01	N	014100	500	59 억		79357	N	N	0	N	00	N
175	20231101	110249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-25	5	-0.85	25943215	8832	31.28	2920	2945	2920	3825	2065	2945	2937.41	0.67	0	3941	3085	3015	2975	2905	2865	2995	2885	59	880	500	2000	5	1	11800000	345	-2.94	0.40	12	0.07	-994.00	7250.00	5240	20230308	-44.27	2605	20230727	12.09	5240	-44.27	20230308	2605	12.09	20230727	5240	-44.27	20230308	2605	12.09	20230727	0.01	N	014100	500	59 억		79357	N	N	0	N	00	N
176	20231101	100247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-10	5	-0.34	23148260	7878	27.90	2920	2945	2920	3825	2065	2945	2938.34	0.67	0	3814	3085	3015	2975	2905	2865	2995	2885	59	880	500	2000	5	1	11800000	346	-2.95	0.40	12	0.07	-994.00	7250.00	5240	20230308	-43.99	2605	20230727	12.67	5240	-43.99	20230308	2605	12.67	20230727	5240	-43.99	20230308	2605	12.67	20230727	0.01	N	014100	500	59 억		79357	N	N	0	N	00	N
177	20231101	090248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-20	5	-0.68	3465335	1184	4.19	2920	2945	2920	3825	2065	2945	2926.80	0.67	0	-57	3085	3015	2975	2905	2865	2995	2885	59	880	500	2000	5	1	11800000	345	-2.94	0.40	12	0.01	-994.00	7250.00	5240	20230308	-44.18	2605	20230727	12.28	5240	-44.18	20230308	2605	12.28	20230727	5240	-44.18	20230308	2605	12.28	20230727	0.01	N	014100	500	59 억		79357	N	N	0	N	00	N