KissMeData/008370/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	160239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	0	3	0.00	76112520	17764	66.55	4295	4315	4255	5580	3010	4295	4284.65	1.04	0	-2341	4371	4332	4291	4252	4211	4312	4232	60	1285	500	3000	5	1	12000000	515	6.07	0.58	12	0.15	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.59	N	008370	500	60 억		125166	N	N	0	N	00	N
3	20231130	150239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	0	3	0.00	65266220	15239	57.09	4295	4315	4255	5580	3010	4295	4282.84	1.04	0	-1840	4371	4332	4291	4252	4211	4312	4232	60	1285	500	3000	5	1	12000000	515	6.07	0.58	12	0.13	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.59	N	008370	500	60 억		125166	N	N	0	N	00	N
4	20231130	140239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	0	3	0.00	63446930	14815	55.50	4295	4315	4255	5580	3010	4295	4282.61	1.04	0	-1499	4371	4332	4291	4252	4211	4312	4232	60	1285	500	3000	5	1	12000000	515	6.07	0.58	12	0.12	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.59	N	008370	500	60 억		125166	N	N	0	N	00	N
5	20231130	130238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-5	5	-0.12	49338150	11528	43.19	4295	4315	4255	5580	3010	4295	4279.85	1.04	0	-1084	4371	4332	4291	4252	4211	4312	4232	60	1285	500	3000	5	1	12000000	515	6.06	0.58	12	0.10	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.59	N	008370	500	60 억		125166	N	N	0	N	00	N
6	20231130	120242	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	10	2	0.23	44698365	10447	39.14	4295	4315	4255	5580	3010	4295	4278.58	1.04	0	-1053	4371	4332	4291	4252	4211	4312	4232	60	1285	500	3000	5	1	12000000	517	6.08	0.58	12	0.09	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.59	N	008370	500	60 억		125166	N	N	0	N	00	N
7	20231130	110240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-30	5	-0.70	29884915	7005	26.24	4295	4295	4255	5580	3010	4295	4266.23	1.04	0	873	4371	4332	4291	4252	4211	4312	4232	60	1285	500	3000	5	1	12000000	512	6.02	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.59	N	008370	500	60 억		125166	N	N	0	N	00	N
8	20231130	100238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-5	5	-0.12	27948315	6552	24.55	4295	4295	4255	5580	3010	4295	4265.62	1.04	0	875	4371	4332	4291	4252	4211	4312	4232	60	1285	500	3000	5	1	12000000	515	6.06	0.58	12	0.05	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.59	N	008370	500	60 억		125166	N	N	0	N	00	N
9	20231130	090239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	0	3	0.00	433795	101	0.38	4295	4295	4295	5580	3010	4295	4295.00	1.04	0	0	4371	4332	4291	4252	4211	4312	4232	60	1285	500	3000	5	1	12000000	515	6.07	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.59	N	008370	500	60 억		125166	N	N	0	N	00	N
10	20231129	160238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-30	5	-0.69	114034575	26593	107.33	4330	4330	4250	5620	3030	4325	4288.14	1.07	0	-3419	4361	4342	4316	4297	4271	4352	4307	60	1295	500	3020	5	1	12000000	515	6.07	0.58	12	0.22	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.53	N	008370	500	60 억		128585	N	N	0	N	00	N
11	20231129	150239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-40	5	-0.92	109163595	25458	102.75	4330	4330	4250	5620	3030	4325	4287.99	1.07	0	-3352	4361	4342	4316	4297	4271	4352	4307	60	1295	500	3020	5	1	12000000	514	6.05	0.58	12	0.21	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.53	N	008370	500	60 억		128585	N	N	0	N	00	N
12	20231129	140239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-40	5	-0.92	101546970	23682	95.58	4330	4330	4250	5620	3030	4325	4287.94	1.07	0	-2221	4361	4342	4316	4297	4271	4352	4307	60	1295	500	3020	5	1	12000000	514	6.05	0.58	12	0.20	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.53	N	008370	500	60 억		128585	N	N	0	N	00	N
13	20231129	130240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-35	5	-0.81	95309515	22227	89.71	4330	4330	4250	5620	3030	4325	4288.01	1.07	0	-1918	4361	4342	4316	4297	4271	4352	4307	60	1295	500	3020	5	1	12000000	515	6.06	0.58	12	0.19	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.53	N	008370	500	60 억		128585	N	N	0	N	00	N
14	20231129	120239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-25	5	-0.58	67219075	15652	63.17	4330	4330	4275	5620	3030	4325	4294.60	1.07	0	-1345	4361	4342	4316	4297	4271	4352	4307	60	1295	500	3020	5	1	12000000	516	6.07	0.58	12	0.13	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.53	N	008370	500	60 억		128585	N	N	0	N	00	N
15	20231129	110238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-30	5	-0.69	52671695	12256	49.47	4330	4330	4280	5620	3030	4325	4297.63	1.07	0	-1144	4361	4342	4316	4297	4271	4352	4307	60	1295	500	3020	5	1	12000000	515	6.07	0.58	12	0.10	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.53	N	008370	500	60 억		128585	N	N	0	N	00	N
16	20231129	100237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	-15	5	-0.35	44801835	10421	42.06	4330	4330	4280	5620	3030	4325	4299.19	1.07	0	-1439	4361	4342	4316	4297	4271	4352	4307	60	1295	500	3020	5	1	12000000	517	6.09	0.58	12	0.09	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.53	N	008370	500	60 억		128585	N	N	0	N	00	N
17	20231129	090238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	5	2	0.12	2866460	662	2.67	4330	4330	4330	5620	3030	4325	4330.00	1.07	0	-1	4361	4342	4316	4297	4271	4352	4307	60	1295	500	3020	5	1	12000000	520	6.12	0.59	12	0.01	708.00	7382.00	5450	20221205	-20.55	3795	20230726	14.10	5290	-18.15	20230203	3795	14.10	20230726	5450	-20.55	20221205	3795	14.10	20230726	0.53	N	008370	500	60 억		128585	N	N	0	N	00	N
18	20231128	160239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-5	5	-0.12	106300435	24673	25.40	4320	4335	4290	5620	3035	4330	4308.37	1.09	0	-1699	4513	4421	4368	4276	4223	4395	4250	60	1290	500	3030	5	1	12000000	519	6.11	0.59	12	0.21	708.00	7382.00	5450	20221205	-20.64	3795	20230726	13.97	5290	-18.24	20230203	3795	13.97	20230726	5450	-20.64	20221205	3795	13.97	20230726	0.48	N	008370	500	60 억		130283	N	N	0	N	00	N
19	20231128	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-15	5	-0.35	90801755	21066	21.69	4320	4335	4295	5620	3035	4330	4310.35	1.09	0	-1578	4513	4421	4368	4276	4223	4395	4250	60	1290	500	3030	5	1	12000000	518	6.09	0.58	12	0.18	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.48	N	008370	500	60 억		130283	N	N	0	N	00	N
20	20231128	140237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-10	5	-0.23	82144540	19057	19.62	4320	4335	4295	5620	3035	4330	4310.47	1.09	0	-1481	4513	4421	4368	4276	4223	4395	4250	60	1290	500	3030	5	1	12000000	518	6.10	0.59	12	0.16	708.00	7382.00	5450	20221205	-20.73	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5450	-20.73	20221205	3795	13.83	20230726	0.48	N	008370	500	60 억		130283	N	N	0	N	00	N
21	20231128	130237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-10	5	-0.23	67814550	15734	16.20	4320	4335	4295	5620	3035	4330	4310.06	1.09	0	-237	4513	4421	4368	4276	4223	4395	4250	60	1290	500	3030	5	1	12000000	518	6.10	0.59	12	0.13	708.00	7382.00	5450	20221205	-20.73	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5450	-20.73	20221205	3795	13.83	20230726	0.48	N	008370	500	60 억		130283	N	N	0	N	00	N
22	20231128	120237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-30	5	-0.69	64538080	14974	15.41	4320	4335	4295	5620	3035	4330	4310.01	1.09	0	24	4513	4421	4368	4276	4223	4395	4250	60	1290	500	3030	5	1	12000000	516	6.07	0.58	12	0.12	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.48	N	008370	500	60 억		130283	N	N	0	N	00	N
23	20231128	110237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-10	5	-0.23	47340190	10978	11.30	4320	4330	4300	5620	3035	4330	4312.28	1.09	0	19	4513	4421	4368	4276	4223	4395	4250	60	1290	500	3030	5	1	12000000	518	6.10	0.59	12	0.09	708.00	7382.00	5450	20221205	-20.73	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5450	-20.73	20221205	3795	13.83	20230726	0.48	N	008370	500	60 억		130283	N	N	0	N	00	N
24	20231128	100238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-15	5	-0.35	22363545	5182	5.33	4320	4330	4305	5620	3035	4330	4315.62	1.09	0	196	4513	4421	4368	4276	4223	4395	4250	60	1290	500	3030	5	1	12000000	518	6.09	0.58	12	0.04	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.48	N	008370	500	60 억		130283	N	N	0	N	00	N
25	20231128	090236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	0	3	0.00	1699020	393	0.40	4320	4330	4320	5620	3035	4330	4323.21	1.09	0	128	4513	4421	4368	4276	4223	4395	4250	60	1290	500	3030	5	1	12000000	520	6.12	0.59	12	0.00	708.00	7382.00	5450	20221205	-20.55	3795	20230726	14.10	5290	-18.15	20230203	3795	14.10	20230726	5450	-20.55	20221205	3795	14.10	20230726	0.48	N	008370	500	60 억		130283	N	N	0	N	00	N
26	20231127	160237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	30	2	0.70	425306275	97041	91.75	4385	4460	4315	5590	3010	4300	4382.90	1.07	0	1857	4563	4431	4343	4211	4123	4497	4277	60	1290	500	3010	5	1	12000000	520	6.12	0.59	12	0.81	708.00	7382.00	5450	20221205	-20.55	3795	20230726	14.10	5290	-18.15	20230203	3795	14.10	20230726	5450	-20.55	20221205	3795	14.10	20230726	0.48	N	008370	500	60 억		128357	N	N	0	N	00	N
27	20231127	150236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	55	2	1.28	371298070	84585	79.97	4385	4460	4315	5590	3010	4300	4389.64	1.07	0	1707	4563	4431	4343	4211	4123	4497	4277	60	1290	500	3010	5	1	12000000	523	6.15	0.59	12	0.70	708.00	7382.00	5450	20221205	-20.09	3795	20230726	14.76	5290	-17.67	20230203	3795	14.76	20230726	5450	-20.09	20221205	3795	14.76	20230726	0.48	N	008370	500	60 억		128357	N	N	0	N	00	N
28	20231127	140238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	80	2	1.86	335218650	76298	72.14	4385	4460	4315	5590	3010	4300	4393.54	1.07	0	1444	4563	4431	4343	4211	4123	4497	4277	60	1290	500	3010	5	1	12000000	526	6.19	0.59	12	0.64	708.00	7382.00	5450	20221205	-19.63	3795	20230726	15.42	5290	-17.20	20230203	3795	15.42	20230726	5450	-19.63	20221205	3795	15.42	20230726	0.48	N	008370	500	60 억		128357	N	N	0	N	00	N
29	20231127	130238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	30	2	0.70	321391365	73126	69.14	4385	4460	4315	5590	3010	4300	4395.04	1.07	0	1220	4563	4431	4343	4211	4123	4497	4277	60	1290	500	3010	5	1	12000000	520	6.12	0.59	12	0.61	708.00	7382.00	5450	20221205	-20.55	3795	20230726	14.10	5290	-18.15	20230203	3795	14.10	20230726	5450	-20.55	20221205	3795	14.10	20230726	0.48	N	008370	500	60 억		128357	N	N	0	N	00	N
30	20231127	120238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	75	2	1.74	309217985	70322	66.49	4385	4460	4315	5590	3010	4300	4397.17	1.07	0	2057	4563	4431	4343	4211	4123	4497	4277	60	1290	500	3010	5	1	12000000	525	6.18	0.59	12	0.59	708.00	7382.00	5450	20221205	-19.72	3795	20230726	15.28	5290	-17.30	20230203	3795	15.28	20230726	5450	-19.72	20221205	3795	15.28	20230726	0.48	N	008370	500	60 억		128357	N	N	0	N	00	N
31	20231127	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	80	2	1.86	299262660	68031	64.32	4385	4460	4315	5590	3010	4300	4398.92	1.07	0	2076	4563	4431	4343	4211	4123	4497	4277	60	1290	500	3010	5	1	12000000	526	6.19	0.59	12	0.57	708.00	7382.00	5450	20221205	-19.63	3795	20230726	15.42	5290	-17.20	20230203	3795	15.42	20230726	5450	-19.63	20221205	3795	15.42	20230726	0.48	N	008370	500	60 억		128357	N	N	0	N	00	N
32	20231127	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	100	2	2.33	249189310	56568	53.48	4385	4460	4315	5590	3010	4300	4405.13	1.07	0	148	4563	4431	4343	4211	4123	4497	4277	60	1290	500	3010	5	1	12000000	528	6.21	0.60	12	0.47	708.00	7382.00	5450	20221205	-19.27	3795	20230726	15.94	5290	-16.82	20230203	3795	15.94	20230726	5450	-19.27	20221205	3795	15.94	20230726	0.48	N	008370	500	60 억		128357	N	N	0	N	00	N
33	20231127	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	95	2	2.21	41308100	9408	8.89	4385	4420	4370	5590	3010	4300	4390.74	1.07	0	-74	4563	4431	4343	4211	4123	4497	4277	60	1290	500	3010	5	1	12000000	527	6.21	0.60	12	0.08	708.00	7382.00	5450	20221205	-19.36	3795	20230726	15.81	5290	-16.92	20230203	3795	15.81	20230726	5450	-19.36	20221205	3795	15.81	20230726	0.48	N	008370	500	60 억		128357	N	N	0	N	00	N
34	20231124	160233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	35	2	0.82	461901715	105708	1393.46	4265	4475	4255	5540	2990	4265	4369.67	1.06	0	1244	4308	4286	4273	4251	4238	4297	4262	60	1275	500	2980	5	1	12000000	516	6.07	0.58	12	0.88	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.47	N	008370	500	60 억		127386	N	N	0	N	00	N
35	20231124	150237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	75	2	1.76	428546360	97995	1291.79	4265	4475	4255	5540	2990	4265	4373.15	1.06	0	1802	4308	4286	4273	4251	4238	4297	4262	60	1275	500	2980	5	1	12000000	521	6.13	0.59	12	0.82	708.00	7382.00	5450	20221205	-20.37	3795	20230726	14.36	5290	-17.96	20230203	3795	14.36	20230726	5450	-20.37	20221205	3795	14.36	20230726	0.47	N	008370	500	60 억		127386	N	N	0	N	00	N
36	20231124	140236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	125	2	2.93	352129870	80495	1061.10	4265	4475	4255	5540	2990	4265	4374.56	1.06	0	1270	4308	4286	4273	4251	4238	4297	4262	60	1275	500	2980	5	1	12000000	527	6.20	0.59	12	0.67	708.00	7382.00	5450	20221205	-19.45	3795	20230726	15.68	5290	-17.01	20230203	3795	15.68	20230726	5450	-19.45	20221205	3795	15.68	20230726	0.47	N	008370	500	60 억		127386	N	N	0	N	00	N
37	20231124	130235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	130	2	3.05	188310325	43024	567.15	4265	4475	4255	5540	2990	4265	4376.87	1.06	0	107	4308	4286	4273	4251	4238	4297	4262	60	1275	500	2980	5	1	12000000	527	6.21	0.60	12	0.36	708.00	7382.00	5450	20221205	-19.36	3795	20230726	15.81	5290	-16.92	20230203	3795	15.81	20230726	5450	-19.36	20221205	3795	15.81	20230726	0.47	N	008370	500	60 억		127386	N	N	0	N	00	N
38	20231124	120237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	10	2	0.23	13982115	3277	43.20	4265	4285	4255	5540	2990	4265	4266.74	1.06	0	-31	4308	4286	4273	4251	4238	4297	4262	60	1275	500	2980	5	1	12000000	513	6.04	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.47	N	008370	500	60 억		127386	N	N	0	N	00	N
39	20231124	110236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-10	5	-0.23	13824245	3240	42.71	4265	4285	4255	5540	2990	4265	4266.74	1.06	0	-29	4308	4286	4273	4251	4238	4297	4262	60	1275	500	2980	5	1	12000000	511	6.01	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5450	-21.93	20221205	3795	12.12	20230726	0.47	N	008370	500	60 억		127386	N	N	0	N	00	N
40	20231124	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	0	3	0.00	10463695	2452	32.32	4265	4285	4265	5540	2990	4265	4267.41	1.06	0	2	4308	4286	4273	4251	4238	4297	4262	60	1275	500	2980	5	1	12000000	512	6.02	0.58	12	0.02	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.47	N	008370	500	60 억		127386	N	N	0	N	00	N
41	20231124	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	0	3	0.00	3002560	704	9.28	4265	4265	4265	5540	2990	4265	4265.00	1.06	0	0	4308	4286	4273	4251	4238	4297	4262	60	1275	500	2980	5	1	12000000	512	6.02	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.47	N	008370	500	60 억		127386	N	N	0	N	00	N
42	20231123	160232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	0	3	0.00	32305660	7561	95.23	4260	4295	4260	5540	2990	4265	4272.67	1.06	0	-4	4291	4277	4266	4252	4241	4277	4252	60	1275	500	2980	5	1	12000000	512	6.02	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.48	N	008370	500	60 억		127391	N	N	0	N	00	N
43	20231123	150239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-5	5	-0.12	29878390	6992	88.06	4260	4295	4260	5540	2990	4265	4273.23	1.06	0	-4	4291	4277	4266	4252	4241	4277	4252	60	1275	500	2980	5	1	12000000	511	6.02	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.48	N	008370	500	60 억		127391	N	N	0	N	00	N
44	20231123	140237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	0	3	0.00	29251480	6845	86.21	4260	4295	4260	5540	2990	4265	4273.41	1.06	0	1	4291	4277	4266	4252	4241	4277	4252	60	1275	500	2980	5	1	12000000	512	6.02	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.48	N	008370	500	60 억		127391	N	N	0	N	00	N
45	20231123	130237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	0	3	0.00	24945345	5835	73.49	4260	4295	4260	5540	2990	4265	4275.12	1.06	0	1	4291	4277	4266	4252	4241	4277	4252	60	1275	500	2980	5	1	12000000	512	6.02	0.58	12	0.05	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.48	N	008370	500	60 억		127391	N	N	0	N	00	N
46	20231123	120235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	20	2	0.47	18267760	4274	53.83	4260	4295	4260	5540	2990	4265	4274.16	1.06	0	1	4291	4277	4266	4252	4241	4277	4252	60	1275	500	2980	5	1	12000000	514	6.05	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.48	N	008370	500	60 억		127391	N	N	0	N	00	N
47	20231123	110238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	20	2	0.47	17436420	4080	51.39	4260	4295	4260	5540	2990	4265	4273.63	1.06	0	1	4291	4277	4266	4252	4241	4277	4252	60	1275	500	2980	5	1	12000000	514	6.05	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.48	N	008370	500	60 억		127391	N	N	0	N	00	N
48	20231123	100235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	0	3	0.00	7089310	1663	20.94	4260	4280	4260	5540	2990	4265	4262.96	1.06	0	-2	4291	4277	4266	4252	4241	4277	4252	60	1275	500	2980	5	1	12000000	512	6.02	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.48	N	008370	500	60 억		127391	N	N	0	N	00	N
49	20231123	090233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-5	5	-0.12	8520	2	0.03	4260	4260	4260	5540	2990	4265	4260.00	1.06	0	-2	4291	4277	4266	4252	4241	4277	4252	60	1275	500	2980	5	1	12000000	511	6.02	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.48	N	008370	500	60 억		127391	N	N	0	N	00	N
50	20231122	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-15	5	-0.35	33902695	7940	39.01	4265	4280	4255	5560	3000	4280	4269.86	1.06	0	-56	4376	4327	4291	4242	4206	4352	4267	60	1280	500	2990	5	1	12000000	512	6.02	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.48	N	008370	500	60 억		127441	N	N	0	N	00	N
51	20231122	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	0	3	0.00	32281990	7560	37.14	4265	4280	4255	5560	3000	4280	4270.10	1.06	0	-56	4376	4327	4291	4242	4206	4352	4267	60	1280	500	2990	5	1	12000000	514	6.05	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.48	N	008370	500	60 억		127441	N	N	0	N	00	N
52	20231122	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-5	5	-0.12	27902640	6533	32.10	4265	4280	4260	5560	3000	4280	4271.03	1.06	0	-56	4376	4327	4291	4242	4206	4352	4267	60	1280	500	2990	5	1	12000000	513	6.04	0.58	12	0.05	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.48	N	008370	500	60 억		127441	N	N	0	N	00	N
53	20231122	130239	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	0	3	0.00	23502135	5504	27.04	4265	4280	4260	5560	3000	4280	4270.01	1.06	0	-56	4376	4327	4291	4242	4206	4352	4267	60	1280	500	2990	5	1	12000000	514	6.05	0.58	12	0.05	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.48	N	008370	500	60 억		127441	N	N	0	N	00	N
54	20231122	120238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-5	5	-0.12	21719470	5087	24.99	4265	4280	4260	5560	3000	4280	4269.60	1.06	0	-56	4376	4327	4291	4242	4206	4352	4267	60	1280	500	2990	5	1	12000000	513	6.04	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.48	N	008370	500	60 억		127441	N	N	0	N	00	N
55	20231122	110244	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	0	3	0.00	7234630	1693	8.32	4265	4280	4260	5560	3000	4280	4273.26	1.06	0	-61	4376	4327	4291	4242	4206	4352	4267	60	1280	500	2990	5	1	12000000	514	6.05	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.48	N	008370	500	60 억		127441	N	N	0	N	00	N
56	20231122	100240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-10	5	-0.23	3548505	831	4.08	4265	4280	4260	5560	3000	4280	4270.16	1.06	0	-61	4376	4327	4291	4242	4206	4352	4267	60	1280	500	2990	5	1	12000000	512	6.03	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.48	N	008370	500	60 억		127441	N	N	0	N	00	N
57	20231122	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-5	5	-0.12	1338220	314	1.54	4265	4275	4260	5560	3000	4280	4261.85	1.06	0	-7	4376	4327	4291	4242	4206	4352	4267	60	1280	500	2990	5	1	12000000	513	6.04	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.48	N	008370	500	60 억		127441	N	N	0	N	00	N
58	20231121	160232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-20	5	-0.47	86745540	20256	133.29	4275	4340	4255	5590	3010	4300	4282.48	1.06	0	768	4386	4342	4271	4227	4156	4365	4250	60	1290	500	3010	5	1	12000000	514	6.05	0.58	12	0.17	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.50	N	008370	500	60 억		126663	N	N	0	N	00	N
59	20231121	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-30	5	-0.70	74433090	17375	114.33	4275	4340	4260	5590	3010	4300	4283.92	1.06	0	1077	4386	4342	4271	4227	4156	4365	4250	60	1290	500	3010	5	1	12000000	512	6.03	0.58	12	0.14	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.50	N	008370	500	60 억		126663	N	N	0	N	00	N
60	20231121	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-5	5	-0.12	59572290	13894	91.43	4275	4340	4260	5590	3010	4300	4287.63	1.06	0	1054	4386	4342	4271	4227	4156	4365	4250	60	1290	500	3010	5	1	12000000	515	6.07	0.58	12	0.12	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.50	N	008370	500	60 억		126663	N	N	0	N	00	N
61	20231121	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	20	2	0.47	49989700	11664	76.75	4275	4340	4260	5590	3010	4300	4285.81	1.06	0	337	4386	4342	4271	4227	4156	4365	4250	60	1290	500	3010	5	1	12000000	518	6.10	0.59	12	0.10	708.00	7382.00	5450	20221205	-20.73	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5450	-20.73	20221205	3795	13.83	20230726	0.50	N	008370	500	60 억		126663	N	N	0	N	00	N
62	20231121	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-10	5	-0.23	43452160	10141	66.73	4275	4340	4260	5590	3010	4300	4284.80	1.06	0	339	4386	4342	4271	4227	4156	4365	4250	60	1290	500	3010	5	1	12000000	515	6.06	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.50	N	008370	500	60 억		126663	N	N	0	N	00	N
63	20231121	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-5	5	-0.12	20658440	4802	31.60	4275	4340	4265	5590	3010	4300	4302.05	1.06	0	341	4386	4342	4271	4227	4156	4365	4250	60	1290	500	3010	5	1	12000000	515	6.07	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.50	N	008370	500	60 억		126663	N	N	0	N	00	N
64	20231121	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	0	3	0.00	10808810	2511	16.52	4275	4340	4265	5590	3010	4300	4304.58	1.06	0	337	4386	4342	4271	4227	4156	4365	4250	60	1290	500	3010	5	1	12000000	516	6.07	0.58	12	0.02	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.50	N	008370	500	60 억		126663	N	N	0	N	00	N
65	20231121	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-35	5	-0.81	2799090	656	4.32	4275	4275	4265	5590	3010	4300	4266.91	1.06	0	422	4386	4342	4271	4227	4156	4365	4250	60	1290	500	3010	5	1	12000000	512	6.02	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.50	N	008370	500	60 억		126663	N	N	0	N	00	N
66	20231120	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	25	2	0.58	64903345	15197	161.14	4295	4315	4200	5550	2995	4275	4270.80	1.05	0	486	4361	4317	4296	4252	4231	4307	4242	60	1275	500	2990	5	1	12000000	516	6.07	0.58	12	0.13	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.51	N	008370	500	60 억		126177	N	N	0	N	00	N
67	20231120	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	25	2	0.58	63806860	14942	158.43	4295	4315	4200	5550	2995	4275	4270.30	1.05	0	487	4361	4317	4296	4252	4231	4307	4242	60	1275	500	2990	5	1	12000000	516	6.07	0.58	12	0.12	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.51	N	008370	500	60 억		126177	N	N	0	N	00	N
68	20231120	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	25	2	0.58	40612750	9514	100.88	4295	4315	4200	5550	2995	4275	4268.74	1.05	0	487	4361	4317	4296	4252	4231	4307	4242	60	1275	500	2990	5	1	12000000	516	6.07	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.51	N	008370	500	60 억		126177	N	N	0	N	00	N
69	20231120	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	30	2	0.70	32511830	7620	80.80	4295	4315	4200	5550	2995	4275	4266.64	1.05	0	-76	4361	4317	4296	4252	4231	4307	4242	60	1275	500	2990	5	1	12000000	517	6.08	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.51	N	008370	500	60 억		126177	N	N	0	N	00	N
70	20231120	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	35	2	0.82	30615765	7180	76.13	4295	4310	4200	5550	2995	4275	4264.03	1.05	0	-76	4361	4317	4296	4252	4231	4307	4242	60	1275	500	2990	5	1	12000000	517	6.09	0.58	12	0.06	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.51	N	008370	500	60 억		126177	N	N	0	N	00	N
71	20231120	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	30	2	0.70	23454545	5516	58.49	4295	4310	4200	5550	2995	4275	4252.09	1.05	0	268	4361	4317	4296	4252	4231	4307	4242	60	1275	500	2990	5	1	12000000	517	6.08	0.58	12	0.05	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.51	N	008370	500	60 억		126177	N	N	0	N	00	N
72	20231120	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	5	2	0.12	22108130	5202	55.16	4295	4310	4200	5550	2995	4275	4249.93	1.05	0	280	4361	4317	4296	4252	4231	4307	4242	60	1275	500	2990	5	1	12000000	514	6.05	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.51	N	008370	500	60 억		126177	N	N	0	N	00	N
73	20231120	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	35	2	0.82	1349515	314	3.33	4295	4310	4275	5550	2995	4275	4297.82	1.05	0	-102	4361	4317	4296	4252	4231	4307	4242	60	1275	500	2990	5	1	12000000	517	6.09	0.58	12	0.00	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.51	N	008370	500	60 억		126177	N	N	0	N	00	N
74	20231117	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-30	5	-0.70	40433765	9429	65.77	4315	4340	4275	5590	3015	4305	4288.53	1.06	0	-1040	4355	4330	4315	4290	4275	4322	4282	60	1285	500	3010	5	1	12000000	513	6.04	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.54	N	008370	500	60 억		127449	N	N	0	N	00	N
75	20231117	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-20	5	-0.46	32306170	7528	52.51	4315	4340	4275	5590	3015	4305	4291.47	1.06	0	-1040	4355	4330	4315	4290	4275	4322	4282	60	1285	500	3010	5	1	12000000	514	6.05	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.54	N	008370	500	60 억		127449	N	N	0	N	00	N
76	20231117	140232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-15	5	-0.35	20180370	4697	32.76	4315	4340	4280	5590	3015	4305	4296.44	1.06	0	-726	4355	4330	4315	4290	4275	4322	4282	60	1285	500	3010	5	1	12000000	515	6.06	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.54	N	008370	500	60 억		127449	N	N	0	N	00	N
77	20231117	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-15	5	-0.35	18250955	4248	29.63	4315	4340	4280	5590	3015	4305	4296.36	1.06	0	-440	4355	4330	4315	4290	4275	4322	4282	60	1285	500	3010	5	1	12000000	515	6.06	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.54	N	008370	500	60 억		127449	N	N	0	N	00	N
78	20231117	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-20	5	-0.46	16871300	3927	27.39	4315	4340	4280	5590	3015	4305	4296.23	1.06	0	-460	4355	4330	4315	4290	4275	4322	4282	60	1285	500	3010	5	1	12000000	514	6.05	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.54	N	008370	500	60 억		127449	N	N	0	N	00	N
79	20231117	110232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-15	5	-0.35	12046910	2801	19.54	4315	4340	4280	5590	3015	4305	4300.93	1.06	0	-460	4355	4330	4315	4290	4275	4322	4282	60	1285	500	3010	5	1	12000000	515	6.06	0.58	12	0.02	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.54	N	008370	500	60 억		127449	N	N	0	N	00	N
80	20231117	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-20	5	-0.46	7773970	1806	12.60	4315	4340	4280	5590	3015	4305	4304.52	1.06	0	-286	4355	4330	4315	4290	4275	4322	4282	60	1285	500	3010	5	1	12000000	514	6.05	0.58	12	0.02	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.54	N	008370	500	60 억		127449	N	N	0	N	00	N
81	20231117	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	15	2	0.35	34525	8	0.06	4315	4320	4315	5590	3015	4305	4315.62	1.06	0	0	4355	4330	4315	4290	4275	4322	4282	60	1285	500	3010	5	1	12000000	518	6.10	0.59	12	0.00	708.00	7382.00	5450	20221205	-20.73	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5450	-20.73	20221205	3795	13.83	20230726	0.54	N	008370	500	60 억		127449	N	N	0	N	00	N
82	20231116	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	25	2	0.58	58261405	13494	66.12	4340	4340	4300	5600	3025	4315	4317.58	1.04	0	2154	4378	4346	4313	4281	4248	4330	4265	60	1285	500	3020	5	1	12000000	521	6.13	0.59	12	0.11	708.00	7382.00	5450	20221205	-20.37	3795	20230726	14.36	5290	-17.96	20230203	3795	14.36	20230726	5450	-20.37	20221205	3795	14.36	20230726	0.55	N	008370	500	60 억		125295	N	N	0	N	00	N
83	20231116	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	0	3	0.00	46503690	10772	52.79	4340	4340	4300	5600	3025	4315	4317.09	1.04	0	2111	4378	4346	4313	4281	4248	4330	4265	60	1285	500	3020	5	1	12000000	518	6.09	0.58	12	0.09	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.55	N	008370	500	60 억		125295	N	N	0	N	00	N
84	20231116	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	10	2	0.23	45618530	10567	51.78	4340	4340	4300	5600	3025	4315	4317.07	1.04	0	2189	4378	4346	4313	4281	4248	4330	4265	60	1285	500	3020	5	1	12000000	519	6.11	0.59	12	0.09	708.00	7382.00	5450	20221205	-20.64	3795	20230726	13.97	5290	-18.24	20230203	3795	13.97	20230726	5450	-20.64	20221205	3795	13.97	20230726	0.55	N	008370	500	60 억		125295	N	N	0	N	00	N
85	20231116	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	20	2	0.46	39376565	9121	44.70	4340	4340	4300	5600	3025	4315	4317.13	1.04	0	2041	4378	4346	4313	4281	4248	4330	4265	60	1285	500	3020	5	1	12000000	520	6.12	0.59	12	0.08	708.00	7382.00	5450	20221205	-20.46	3795	20230726	14.23	5290	-18.05	20230203	3795	14.23	20230726	5450	-20.46	20221205	3795	14.23	20230726	0.55	N	008370	500	60 억		125295	N	N	0	N	00	N
86	20231116	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-10	5	-0.23	31698980	7338	35.96	4340	4340	4305	5600	3025	4315	4319.84	1.04	0	1229	4378	4346	4313	4281	4248	4330	4265	60	1285	500	3020	5	1	12000000	517	6.08	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.55	N	008370	500	60 억		125295	N	N	0	N	00	N
87	20231116	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	25	2	0.58	20509680	4741	23.23	4340	4340	4315	5600	3025	4315	4326.02	1.04	0	957	4378	4346	4313	4281	4248	4330	4265	60	1285	500	3020	5	1	12000000	521	6.13	0.59	12	0.04	708.00	7382.00	5450	20221205	-20.37	3795	20230726	14.36	5290	-17.96	20230203	3795	14.36	20230726	5450	-20.37	20221205	3795	14.36	20230726	0.55	N	008370	500	60 억		125295	N	N	0	N	00	N
88	20231116	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	25	2	0.58	6904940	1591	7.80	4340	4340	4340	5600	3025	4315	4340.00	1.04	0	0	4378	4346	4313	4281	4248	4330	4265	60	1285	500	3020	5	1	12000000	521	6.13	0.59	12	0.01	708.00	7382.00	5450	20221205	-20.37	3795	20230726	14.36	5290	-17.96	20230203	3795	14.36	20230726	5450	-20.37	20221205	3795	14.36	20230726	0.55	N	008370	500	60 억		125295	N	N	0	N	00	N
89	20231116	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	0	3	0.00	0	0	0.00	0	0	0	5600	3025	4315	0.00	1.04	0	0	4378	4346	4313	4281	4248	4330	4265	60	1285	500	3020	5	1	12000000	518	6.09	0.58	12	0.00	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.55	N	008370	500	60 억		125295	N	N	0	N	00	N
90	20231115	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	40	2	0.94	87827970	20341	161.68	4330	4345	4280	5550	2995	4275	4317.78	1.02	0	1545	4355	4315	4285	4245	4215	4335	4265	60	1275	500	2990	5	1	12000000	518	6.09	0.58	12	0.17	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.55	N	008370	500	60 억		122642	N	N	0	N	00	N
91	20231115	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	45	2	1.05	68450615	15864	126.09	4330	4345	4280	5550	2995	4275	4314.84	1.02	0	1685	4355	4315	4285	4245	4215	4335	4265	60	1275	500	2990	5	1	12000000	518	6.10	0.59	12	0.13	708.00	7382.00	5450	20221205	-20.73	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5450	-20.73	20221205	3795	13.83	20230726	0.55	N	008370	500	60 억		122642	N	N	0	N	00	N
92	20231115	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	50	2	1.17	55209515	12793	101.69	4330	4345	4280	5550	2995	4275	4315.60	1.02	0	-213	4355	4315	4285	4245	4215	4335	4265	60	1275	500	2990	5	1	12000000	519	6.11	0.59	12	0.11	708.00	7382.00	5450	20221205	-20.64	3795	20230726	13.97	5290	-18.24	20230203	3795	13.97	20230726	5450	-20.64	20221205	3795	13.97	20230726	0.55	N	008370	500	60 억		122642	N	N	0	N	00	N
93	20231115	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	50	2	1.17	53366700	12367	98.30	4330	4345	4280	5550	2995	4275	4315.25	1.02	0	-187	4355	4315	4285	4245	4215	4335	4265	60	1275	500	2990	5	1	12000000	519	6.11	0.59	12	0.10	708.00	7382.00	5450	20221205	-20.64	3795	20230726	13.97	5290	-18.24	20230203	3795	13.97	20230726	5450	-20.64	20221205	3795	13.97	20230726	0.55	N	008370	500	60 억		122642	N	N	0	N	00	N
94	20231115	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	40	2	0.94	51340910	11898	94.57	4330	4345	4280	5550	2995	4275	4315.09	1.02	0	-274	4355	4315	4285	4245	4215	4335	4265	60	1275	500	2990	5	1	12000000	518	6.09	0.58	12	0.10	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.55	N	008370	500	60 억		122642	N	N	0	N	00	N
95	20231115	110235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	40	2	0.94	48489520	11237	89.32	4330	4345	4280	5550	2995	4275	4315.17	1.02	0	-192	4355	4315	4285	4245	4215	4335	4265	60	1275	500	2990	5	1	12000000	518	6.09	0.58	12	0.09	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.55	N	008370	500	60 억		122642	N	N	0	N	00	N
96	20231115	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	55	2	1.29	40517860	9390	74.64	4330	4345	4280	5550	2995	4275	4315.00	1.02	0	547	4355	4315	4285	4245	4215	4335	4265	60	1275	500	2990	5	1	12000000	520	6.12	0.59	12	0.08	708.00	7382.00	5450	20221205	-20.55	3795	20230726	14.10	5290	-18.15	20230203	3795	14.10	20230726	5450	-20.55	20221205	3795	14.10	20230726	0.55	N	008370	500	60 억		122642	N	N	0	N	00	N
97	20231115	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	15	2	0.35	2542615	590	4.69	4330	4330	4290	5550	2995	4275	4309.52	1.02	0	-38	4355	4315	4285	4245	4215	4335	4265	60	1275	500	2990	5	1	12000000	515	6.06	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.55	N	008370	500	60 억		122642	N	N	0	N	00	N
98	20231114	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	10	2	0.23	53598980	12465	59.37	4265	4325	4255	5540	2990	4265	4299.96	1.02	0	-201	4385	4325	4290	4230	4195	4307	4212	60	1275	500	2980	5	1	12000000	513	6.04	0.58	12	0.10	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.52	N	008370	500	60 억		122832	N	N	0	N	00	N
99	20231114	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	45	2	1.06	35842260	8340	39.72	4265	4325	4255	5540	2990	4265	4297.63	1.02	0	-705	4385	4325	4290	4230	4195	4307	4212	60	1275	500	2980	5	1	12000000	517	6.09	0.58	12	0.07	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.52	N	008370	500	60 억		122832	N	N	0	N	00	N
100	20231114	140230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	50	2	1.17	29327945	6826	32.51	4265	4325	4255	5540	2990	4265	4296.51	1.02	0	-804	4385	4325	4290	4230	4195	4307	4212	60	1275	500	2980	5	1	12000000	518	6.09	0.58	12	0.06	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.52	N	008370	500	60 억		122832	N	N	0	N	00	N
101	20231114	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	55	2	1.29	28016275	6522	31.06	4265	4325	4255	5540	2990	4265	4295.66	1.02	0	-804	4385	4325	4290	4230	4195	4307	4212	60	1275	500	2980	5	1	12000000	518	6.10	0.59	12	0.05	708.00	7382.00	5450	20221205	-20.73	3795	20230726	13.83	5290	-18.34	20230203	3795	13.83	20230726	5450	-20.73	20221205	3795	13.83	20230726	0.52	N	008370	500	60 억		122832	N	N	0	N	00	N
102	20231114	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	45	2	1.06	20179150	4698	22.38	4265	4310	4255	5540	2990	4265	4295.26	1.02	0	-438	4385	4325	4290	4230	4195	4307	4212	60	1275	500	2980	5	1	12000000	517	6.09	0.58	12	0.04	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.52	N	008370	500	60 억		122832	N	N	0	N	00	N
103	20231114	110232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	35	2	0.82	16102485	3749	17.86	4265	4310	4255	5540	2990	4265	4295.14	1.02	0	-386	4385	4325	4290	4230	4195	4307	4212	60	1275	500	2980	5	1	12000000	516	6.07	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.52	N	008370	500	60 억		122832	N	N	0	N	00	N
104	20231114	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	15	2	0.35	6531470	1524	7.26	4265	4305	4255	5540	2990	4265	4285.74	1.02	0	-247	4385	4325	4290	4230	4195	4307	4212	60	1275	500	2980	5	1	12000000	514	6.05	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.52	N	008370	500	60 억		122832	N	N	0	N	00	N
105	20231114	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-10	5	-0.23	796665	187	0.89	4265	4265	4255	5540	2990	4265	4260.24	1.02	0	-35	4385	4325	4290	4230	4195	4307	4212	60	1275	500	2980	5	1	12000000	511	6.01	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5450	-21.93	20221205	3795	12.12	20230726	0.52	N	008370	500	60 억		122832	N	N	0	N	00	N
106	20231113	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-85	5	-1.95	90384400	20989	86.90	4350	4350	4255	5650	3045	4350	4306.28	1.06	0	-4275	4443	4396	4338	4291	4233	4402	4297	60	1300	500	3040	5	1	12000000	512	6.02	0.58	12	0.17	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.52	N	008370	500	60 억		127107	N	N	0	N	00	N
107	20231113	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-65	5	-1.49	76423435	17719	73.36	4350	4350	4285	5650	3045	4350	4313.08	1.06	0	-2544	4443	4396	4338	4291	4233	4402	4297	60	1300	500	3040	5	1	12000000	514	6.05	0.58	12	0.15	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.52	N	008370	500	60 억		127107	N	N	0	N	00	N
108	20231113	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-65	5	-1.49	70733630	16392	67.86	4350	4350	4285	5650	3045	4350	4315.13	1.06	0	-1369	4443	4396	4338	4291	4233	4402	4297	60	1300	500	3040	5	1	12000000	514	6.05	0.58	12	0.14	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.52	N	008370	500	60 억		127107	N	N	0	N	00	N
109	20231113	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-35	5	-0.80	62367705	14445	59.80	4350	4350	4285	5650	3045	4350	4317.60	1.06	0	-146	4443	4396	4338	4291	4233	4402	4297	60	1300	500	3040	5	1	12000000	518	6.09	0.58	12	0.12	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.52	N	008370	500	60 억		127107	N	N	0	N	00	N
110	20231113	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-25	5	-0.57	56482155	13076	54.14	4350	4350	4300	5650	3045	4350	4319.53	1.06	0	979	4443	4396	4338	4291	4233	4402	4297	60	1300	500	3040	5	1	12000000	519	6.11	0.59	12	0.11	708.00	7382.00	5450	20221205	-20.64	3795	20230726	13.97	5290	-18.24	20230203	3795	13.97	20230726	5450	-20.64	20221205	3795	13.97	20230726	0.52	N	008370	500	60 억		127107	N	N	0	N	00	N
111	20231113	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	-10	5	-0.23	40326135	9338	38.66	4350	4350	4305	5650	3045	4350	4318.50	1.06	0	1254	4443	4396	4338	4291	4233	4402	4297	60	1300	500	3040	5	1	12000000	521	6.13	0.59	12	0.08	708.00	7382.00	5450	20221205	-20.37	3795	20230726	14.36	5290	-17.96	20230203	3795	14.36	20230726	5450	-20.37	20221205	3795	14.36	20230726	0.52	N	008370	500	60 억		127107	N	N	0	N	00	N
112	20231113	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	-40	5	-0.92	30614125	7086	29.34	4350	4350	4305	5650	3045	4350	4320.37	1.06	0	1648	4443	4396	4338	4291	4233	4402	4297	60	1300	500	3040	5	1	12000000	517	6.09	0.58	12	0.06	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.52	N	008370	500	60 억		127107	N	N	0	N	00	N
113	20231113	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	0	3	0.00	3001500	690	2.86	4350	4350	4350	5650	3045	4350	4350.00	1.06	0	0	4443	4396	4338	4291	4233	4402	4297	60	1300	500	3040	5	1	12000000	522	6.14	0.59	12	0.01	708.00	7382.00	5450	20221205	-20.18	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5450	-20.18	20221205	3795	14.62	20230726	0.52	N	008370	500	60 억		127107	N	N	0	N	00	N
114	20231110	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	40	2	0.93	104802960	24154	157.86	4350	4385	4280	5600	3020	4310	4338.94	1.08	0	-2298	4350	4330	4305	4285	4260	4340	4295	60	1290	500	3010	5	1	12000000	522	6.14	0.59	12	0.20	708.00	7382.00	5450	20221205	-20.18	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5450	-20.18	20221205	3795	14.62	20230726	0.52	N	008370	500	60 억		129636	N	N	0	N	00	N
115	20231110	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	25	2	0.58	100956510	23267	152.06	4350	4385	4280	5600	3020	4310	4339.04	1.08	0	-2040	4350	4330	4305	4285	4260	4340	4295	60	1290	500	3010	5	1	12000000	520	6.12	0.59	12	0.19	708.00	7382.00	5450	20221205	-20.46	3795	20230726	14.23	5290	-18.05	20230203	3795	14.23	20230726	5450	-20.46	20221205	3795	14.23	20230726	0.52	N	008370	500	60 억		129636	N	N	0	N	00	N
116	20231110	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	40	2	0.93	88370610	20359	133.06	4350	4385	4280	5600	3020	4310	4340.62	1.08	0	-966	4350	4330	4305	4285	4260	4340	4295	60	1290	500	3010	5	1	12000000	522	6.14	0.59	12	0.17	708.00	7382.00	5450	20221205	-20.18	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5450	-20.18	20221205	3795	14.62	20230726	0.52	N	008370	500	60 억		129636	N	N	0	N	00	N
117	20231110	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	40	2	0.93	83429585	19222	125.63	4350	4385	4280	5600	3020	4310	4340.32	1.08	0	-248	4350	4330	4305	4285	4260	4340	4295	60	1290	500	3010	5	1	12000000	522	6.14	0.59	12	0.16	708.00	7382.00	5450	20221205	-20.18	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5450	-20.18	20221205	3795	14.62	20230726	0.52	N	008370	500	60 억		129636	N	N	0	N	00	N
118	20231110	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	55	2	1.28	78734530	18145	118.59	4350	4385	4280	5600	3020	4310	4339.19	1.08	0	-136	4350	4330	4305	4285	4260	4340	4295	60	1290	500	3010	5	1	12000000	524	6.17	0.59	12	0.15	708.00	7382.00	5450	20221205	-19.91	3795	20230726	15.02	5290	-17.49	20230203	3795	15.02	20230726	5450	-19.91	20221205	3795	15.02	20230726	0.52	N	008370	500	60 억		129636	N	N	0	N	00	N
119	20231110	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	30	2	0.70	32289260	7479	48.88	4350	4350	4280	5600	3020	4310	4317.32	1.08	0	-3252	4350	4330	4305	4285	4260	4340	4295	60	1290	500	3010	5	1	12000000	521	6.13	0.59	12	0.06	708.00	7382.00	5450	20221205	-20.37	3795	20230726	14.36	5290	-17.96	20230203	3795	14.36	20230726	5450	-20.37	20221205	3795	14.36	20230726	0.52	N	008370	500	60 억		129636	N	N	0	N	00	N
120	20231110	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	0	3	0.00	19867095	4603	30.08	4350	4350	4280	5600	3020	4310	4316.12	1.08	0	-2371	4350	4330	4305	4285	4260	4340	4295	60	1290	500	3010	5	1	12000000	517	6.09	0.58	12	0.04	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.52	N	008370	500	60 억		129636	N	N	0	N	00	N
121	20231110	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	40	2	0.93	3240750	745	4.87	4350	4350	4350	5600	3020	4310	4350.00	1.08	0	0	4350	4330	4305	4285	4260	4340	4295	60	1290	500	3010	5	1	12000000	522	6.14	0.59	12	0.01	708.00	7382.00	5450	20221205	-20.18	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5450	-20.18	20221205	3795	14.62	20230726	0.52	N	008370	500	60 억		129636	N	N	0	N	00	N
122	20231109	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	25	2	0.58	63704120	14797	114.11	4285	4325	4280	5570	3000	4285	4305.21	1.09	0	-960	4368	4326	4293	4251	4218	4347	4272	60	1285	500	2990	5	1	12000000	517	6.09	0.58	12	0.12	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.50	N	008370	500	60 억		130596	N	N	0	N	00	N
123	20231109	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-5	5	-0.12	59303610	13776	106.24	4285	4325	4280	5570	3000	4285	4304.85	1.09	0	-817	4368	4326	4293	4251	4218	4347	4272	60	1285	500	2990	5	1	12000000	514	6.05	0.58	12	0.11	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.50	N	008370	500	60 억		130596	N	N	0	N	00	N
124	20231109	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	25	2	0.58	51264940	11905	91.81	4285	4325	4280	5570	3000	4285	4306.17	1.09	0	-875	4368	4326	4293	4251	4218	4347	4272	60	1285	500	2990	5	1	12000000	517	6.09	0.58	12	0.10	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.50	N	008370	500	60 억		130596	N	N	0	N	00	N
125	20231109	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	30	2	0.70	37658400	8751	67.49	4285	4325	4280	5570	3000	4285	4303.33	1.09	0	-311	4368	4326	4293	4251	4218	4347	4272	60	1285	500	2990	5	1	12000000	518	6.09	0.58	12	0.07	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.50	N	008370	500	60 억		130596	N	N	0	N	00	N
126	20231109	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	15	2	0.35	24270710	5643	43.52	4285	4325	4280	5570	3000	4285	4301.03	1.09	0	-446	4368	4326	4293	4251	4218	4347	4272	60	1285	500	2990	5	1	12000000	516	6.07	0.58	12	0.05	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.50	N	008370	500	60 억		130596	N	N	0	N	00	N
127	20231109	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	20	2	0.47	13206885	3075	23.71	4285	4325	4280	5570	3000	4285	4294.92	1.09	0	-168	4368	4326	4293	4251	4218	4347	4272	60	1285	500	2990	5	1	12000000	517	6.08	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.50	N	008370	500	60 억		130596	N	N	0	N	00	N
128	20231109	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	15	2	0.35	11432965	2662	20.53	4285	4325	4280	5570	3000	4285	4294.88	1.09	0	-184	4368	4326	4293	4251	4218	4347	4272	60	1285	500	2990	5	1	12000000	516	6.07	0.58	12	0.02	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.50	N	008370	500	60 억		130596	N	N	0	N	00	N
129	20231109	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	10	2	0.23	2829700	660	5.09	4285	4295	4285	5570	3000	4285	4287.42	1.09	0	147	4368	4326	4293	4251	4218	4347	4272	60	1285	500	2990	5	1	12000000	515	6.07	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.50	N	008370	500	60 억		130596	N	N	0	N	00	N
130	20231108	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	35	2	0.82	55353225	12871	39.67	4260	4335	4260	5520	2975	4250	4300.62	1.08	0	1560	4320	4285	4255	4220	4190	4270	4205	60	1270	500	2970	5	1	12000000	514	6.05	0.58	12	0.11	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.47	N	008370	500	60 억		129028	N	N	0	N	00	N
131	20231108	150224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	60	2	1.41	47977960	11152	34.37	4260	4335	4260	5520	2975	4250	4302.18	1.08	0	1287	4320	4285	4255	4220	4190	4270	4205	60	1270	500	2970	5	1	12000000	517	6.09	0.58	12	0.09	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.47	N	008370	500	60 억		129028	N	N	0	N	00	N
132	20231108	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	65	2	1.53	41058565	9543	29.41	4260	4335	4260	5520	2975	4250	4302.48	1.08	0	1173	4320	4285	4255	4220	4190	4270	4205	60	1270	500	2970	5	1	12000000	518	6.09	0.58	12	0.08	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.47	N	008370	500	60 억		129028	N	N	0	N	00	N
133	20231108	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	40	2	0.94	38899835	9042	27.87	4260	4335	4260	5520	2975	4250	4302.13	1.08	0	976	4320	4285	4255	4220	4190	4270	4205	60	1270	500	2970	5	1	12000000	515	6.06	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.47	N	008370	500	60 억		129028	N	N	0	N	00	N
134	20231108	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	30	2	0.71	33849040	7866	24.24	4260	4335	4260	5520	2975	4250	4303.21	1.08	0	503	4320	4285	4255	4220	4190	4270	4205	60	1270	500	2970	5	1	12000000	514	6.05	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.47	N	008370	500	60 억		129028	N	N	0	N	00	N
135	20231108	110223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	40	2	0.94	32251985	7494	23.10	4260	4335	4260	5520	2975	4250	4303.71	1.08	0	424	4320	4285	4255	4220	4190	4270	4205	60	1270	500	2970	5	1	12000000	515	6.06	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.47	N	008370	500	60 억		129028	N	N	0	N	00	N
136	20231108	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	60	2	1.41	18133890	4206	12.96	4260	4335	4260	5520	2975	4250	4311.43	1.08	0	305	4320	4285	4255	4220	4190	4270	4205	60	1270	500	2970	5	1	12000000	517	6.09	0.58	12	0.04	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.47	N	008370	500	60 억		129028	N	N	0	N	00	N
137	20231108	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	80	2	1.88	2307440	533	1.64	4260	4335	4260	5520	2975	4250	4329.16	1.08	0	-18	4320	4285	4255	4220	4190	4270	4205	60	1270	500	2970	5	1	12000000	520	6.12	0.59	12	0.00	708.00	7382.00	5450	20221205	-20.55	3795	20230726	14.10	5290	-18.15	20230203	3795	14.10	20230726	5450	-20.55	20221205	3795	14.10	20230726	0.47	N	008370	500	60 억		129028	N	N	0	N	00	N
138	20231107	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-20	5	-0.47	138074105	32425	132.30	4270	4290	4225	5550	2990	4270	4258.26	1.10	0	-2358	4376	4322	4291	4237	4206	4307	4222	60	1280	500	2980	5	1	12000000	510	6.00	0.58	12	0.27	708.00	7382.00	5450	20221205	-22.02	3795	20230726	11.99	5290	-19.66	20230203	3795	11.99	20230726	5450	-22.02	20221205	3795	11.99	20230726	0.45	N	008370	500	60 억		131674	N	N	0	N	00	N
139	20231107	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	20	2	0.47	128165850	30103	122.82	4270	4290	4225	5550	2990	4270	4257.58	1.10	0	-2364	4376	4322	4291	4237	4206	4307	4222	60	1280	500	2980	5	1	12000000	515	6.06	0.58	12	0.25	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.45	N	008370	500	60 억		131674	N	N	0	N	00	N
140	20231107	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-10	5	-0.23	87157590	20519	83.72	4270	4290	4225	5550	2990	4270	4247.65	1.10	0	-6409	4376	4322	4291	4237	4206	4307	4222	60	1280	500	2980	5	1	12000000	511	6.02	0.58	12	0.17	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.45	N	008370	500	60 억		131674	N	N	0	N	00	N
141	20231107	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-5	5	-0.12	84905875	19989	81.56	4270	4290	4225	5550	2990	4270	4247.63	1.10	0	-6394	4376	4322	4291	4237	4206	4307	4222	60	1280	500	2980	5	1	12000000	512	6.02	0.58	12	0.17	708.00	7382.00	5450	20221205	-21.74	3795	20230726	12.38	5290	-19.38	20230203	3795	12.38	20230726	5450	-21.74	20221205	3795	12.38	20230726	0.45	N	008370	500	60 억		131674	N	N	0	N	00	N
142	20231107	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-35	5	-0.82	53489845	12595	51.39	4270	4290	4225	5550	2990	4270	4246.91	1.10	0	-3262	4376	4322	4291	4237	4206	4307	4222	60	1280	500	2980	5	1	12000000	508	5.98	0.57	12	0.10	708.00	7382.00	5450	20221205	-22.29	3795	20230726	11.59	5290	-19.94	20230203	3795	11.59	20230726	5450	-22.29	20221205	3795	11.59	20230726	0.45	N	008370	500	60 억		131674	N	N	0	N	00	N
143	20231107	110223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-25	5	-0.59	37379360	8796	35.89	4270	4290	4225	5550	2990	4270	4249.59	1.10	0	-764	4376	4322	4291	4237	4206	4307	4222	60	1280	500	2980	5	1	12000000	509	6.00	0.58	12	0.07	708.00	7382.00	5450	20221205	-22.11	3795	20230726	11.86	5290	-19.75	20230203	3795	11.86	20230726	5450	-22.11	20221205	3795	11.86	20230726	0.45	N	008370	500	60 억		131674	N	N	0	N	00	N
144	20231107	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-10	5	-0.23	19132965	4494	18.34	4270	4290	4245	5550	2990	4270	4257.45	1.10	0	-815	4376	4322	4291	4237	4206	4307	4222	60	1280	500	2980	5	1	12000000	511	6.02	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.83	3795	20230726	12.25	5290	-19.47	20230203	3795	12.25	20230726	5450	-21.83	20221205	3795	12.25	20230726	0.45	N	008370	500	60 억		131674	N	N	0	N	00	N
145	20231107	090220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-15	5	-0.35	1686140	395	1.61	4270	4270	4255	5550	2990	4270	4268.71	1.10	0	-54	4376	4322	4291	4237	4206	4307	4222	60	1280	500	2980	5	1	12000000	511	6.01	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.93	3795	20230726	12.12	5290	-19.57	20230203	3795	12.12	20230726	5450	-21.93	20221205	3795	12.12	20230726	0.45	N	008370	500	60 억		131674	N	N	0	N	00	N
146	20231106	160218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-25	5	-0.58	105044135	24503	97.35	4290	4345	4260	5580	3010	4295	4286.99	1.13	0	-4500	4355	4325	4295	4265	4235	4310	4250	60	1285	500	3000	5	1	12000000	512	6.03	0.58	12	0.20	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.45	N	008370	500	60 억		136177	N	N	0	N	00	N
147	20231106	150220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	5	2	0.12	90275795	21044	83.61	4290	4345	4265	5580	3010	4295	4289.86	1.13	0	-4432	4355	4325	4295	4265	4235	4310	4250	60	1285	500	3000	5	1	12000000	516	6.07	0.58	12	0.18	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.45	N	008370	500	60 억		136177	N	N	0	N	00	N
148	20231106	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-20	5	-0.47	84252125	19645	78.05	4290	4345	4265	5580	3010	4295	4288.73	1.13	0	-3553	4355	4325	4295	4265	4235	4310	4250	60	1285	500	3000	5	1	12000000	513	6.04	0.58	12	0.16	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.45	N	008370	500	60 억		136177	N	N	0	N	00	N
149	20231106	130220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-5	5	-0.12	78880020	18390	73.07	4290	4345	4265	5580	3010	4295	4289.29	1.13	0	-3478	4355	4325	4295	4265	4235	4310	4250	60	1285	500	3000	5	1	12000000	515	6.06	0.58	12	0.15	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.45	N	008370	500	60 억		136177	N	N	0	N	00	N
150	20231106	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-10	5	-0.23	76183120	17760	70.56	4290	4345	4265	5580	3010	4295	4289.59	1.13	0	-3351	4355	4325	4295	4265	4235	4310	4250	60	1285	500	3000	5	1	12000000	514	6.05	0.58	12	0.15	708.00	7382.00	5450	20221205	-21.38	3795	20230726	12.91	5290	-19.00	20230203	3795	12.91	20230726	5450	-21.38	20221205	3795	12.91	20230726	0.45	N	008370	500	60 억		136177	N	N	0	N	00	N
151	20231106	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-20	5	-0.47	63895485	14884	59.14	4290	4345	4275	5580	3010	4295	4292.90	1.13	0	-2991	4355	4325	4295	4265	4235	4310	4250	60	1285	500	3000	5	1	12000000	513	6.04	0.58	12	0.12	708.00	7382.00	5450	20221205	-21.56	3795	20230726	12.65	5290	-19.19	20230203	3795	12.65	20230726	5450	-21.56	20221205	3795	12.65	20230726	0.45	N	008370	500	60 억		136177	N	N	0	N	00	N
152	20231106	100211	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-5	5	-0.12	44250740	10297	40.91	4290	4345	4280	5580	3010	4295	4297.44	1.13	0	-1220	4355	4325	4295	4265	4235	4310	4250	60	1285	500	3000	5	1	12000000	515	6.06	0.58	12	0.09	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.45	N	008370	500	60 억		136177	N	N	0	N	00	N
153	20231106	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	10	2	0.23	5824255	1355	5.38	4290	4305	4290	5580	3010	4295	4298.34	1.13	0	876	4355	4325	4295	4265	4235	4310	4250	60	1285	500	3000	5	1	12000000	517	6.08	0.58	12	0.01	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.45	N	008370	500	60 억		136177	N	N	0	N	00	N
154	20231103	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-20	5	-0.46	106693055	24869	109.04	4325	4325	4265	5600	3025	4315	4290.20	1.15	0	-2119	4385	4350	4305	4270	4225	4367	4287	60	1285	500	3020	5	1	12000000	515	6.07	0.58	12	0.21	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.44	N	008370	500	60 억		138294	N	N	0	N	00	N
155	20231103	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-10	5	-0.23	88376055	20607	90.35	4325	4325	4265	5600	3025	4315	4288.64	1.15	0	-2119	4385	4350	4305	4270	4225	4367	4287	60	1285	500	3020	5	1	12000000	517	6.08	0.58	12	0.17	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.44	N	008370	500	60 억		138294	N	N	0	N	00	N
156	20231103	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	-5	5	-0.12	78669225	18353	80.47	4325	4325	4265	5600	3025	4315	4286.45	1.15	0	-2113	4385	4350	4305	4270	4225	4367	4287	60	1285	500	3020	5	1	12000000	517	6.09	0.58	12	0.15	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.44	N	008370	500	60 억		138294	N	N	0	N	00	N
157	20231103	130218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	-5	5	-0.12	66737815	15585	68.33	4325	4325	4265	5600	3025	4315	4282.18	1.15	0	-2033	4385	4350	4305	4270	4225	4367	4287	60	1285	500	3020	5	1	12000000	517	6.09	0.58	12	0.13	708.00	7382.00	5450	20221205	-20.92	3795	20230726	13.57	5290	-18.53	20230203	3795	13.57	20230726	5450	-20.92	20221205	3795	13.57	20230726	0.44	N	008370	500	60 억		138294	N	N	0	N	00	N
158	20231103	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-10	5	-0.23	63497730	14832	65.03	4325	4325	4265	5600	3025	4315	4281.13	1.15	0	-2022	4385	4350	4305	4270	4225	4367	4287	60	1285	500	3020	5	1	12000000	517	6.08	0.58	12	0.12	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.44	N	008370	500	60 억		138294	N	N	0	N	00	N
159	20231103	110219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-35	5	-0.81	61015910	14255	62.50	4325	4325	4265	5600	3025	4315	4280.32	1.15	0	-1877	4385	4350	4305	4270	4225	4367	4287	60	1285	500	3020	5	1	12000000	514	6.05	0.58	12	0.12	708.00	7382.00	5450	20221205	-21.47	3795	20230726	12.78	5290	-19.09	20230203	3795	12.78	20230726	5450	-21.47	20221205	3795	12.78	20230726	0.44	N	008370	500	60 억		138294	N	N	0	N	00	N
160	20231103	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-15	5	-0.35	52739810	12321	54.02	4325	4325	4265	5600	3025	4315	4280.48	1.15	0	-1710	4385	4350	4305	4270	4225	4367	4287	60	1285	500	3020	5	1	12000000	516	6.07	0.58	12	0.10	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.44	N	008370	500	60 억		138294	N	N	0	N	00	N
161	20231103	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	10	2	0.23	2486875	575	2.52	4325	4325	4325	5600	3025	4315	4325.00	1.15	0	4	4385	4350	4305	4270	4225	4367	4287	60	1285	500	3020	5	1	12000000	519	6.11	0.59	12	0.00	708.00	7382.00	5450	20221205	-20.64	3795	20230726	13.97	5290	-18.24	20230203	3795	13.97	20230726	5450	-20.64	20221205	3795	13.97	20230726	0.44	N	008370	500	60 억		138294	N	N	0	N	00	N
162	20231102	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	45	2	1.05	97497420	22708	86.24	4300	4340	4260	5550	2990	4270	4293.53	1.13	0	2269	4366	4317	4276	4227	4186	4342	4252	60	1280	500	2980	5	1	12000000	518	6.09	0.58	12	0.19	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.44	N	008370	500	60 억		136025	N	N	0	N	00	N
163	20231102	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	30	2	0.70	93441455	21766	82.66	4300	4340	4260	5550	2990	4270	4293.00	1.13	0	2013	4366	4317	4276	4227	4186	4342	4252	60	1280	500	2980	5	1	12000000	516	6.07	0.58	12	0.18	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.44	N	008370	500	60 억		136025	N	N	0	N	00	N
164	20231102	140217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	30	2	0.70	60175050	14037	53.31	4300	4340	4260	5550	2990	4270	4286.89	1.13	0	1825	4366	4317	4276	4227	4186	4342	4252	60	1280	500	2980	5	1	12000000	516	6.07	0.58	12	0.12	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.44	N	008370	500	60 억		136025	N	N	0	N	00	N
165	20231102	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	30	2	0.70	55197080	12879	48.91	4300	4340	4260	5550	2990	4270	4285.82	1.13	0	1141	4366	4317	4276	4227	4186	4342	4252	60	1280	500	2980	5	1	12000000	516	6.07	0.58	12	0.11	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.44	N	008370	500	60 억		136025	N	N	0	N	00	N
166	20231102	120215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	30	2	0.70	41107215	9602	36.47	4300	4340	4260	5550	2990	4270	4281.11	1.13	0	1125	4366	4317	4276	4227	4186	4342	4252	60	1280	500	2980	5	1	12000000	516	6.07	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.44	N	008370	500	60 억		136025	N	N	0	N	00	N
167	20231102	110213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	35	2	0.82	38036355	8888	33.75	4300	4340	4260	5550	2990	4270	4279.52	1.13	0	1067	4366	4317	4276	4227	4186	4342	4252	60	1280	500	2980	5	1	12000000	517	6.08	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.01	3795	20230726	13.44	5290	-18.62	20230203	3795	13.44	20230726	5450	-21.01	20221205	3795	13.44	20230726	0.44	N	008370	500	60 억		136025	N	N	0	N	00	N
168	20231102	100216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	25	2	0.59	32444035	7585	28.81	4300	4340	4260	5550	2990	4270	4277.39	1.13	0	1063	4366	4317	4276	4227	4186	4342	4252	60	1280	500	2980	5	1	12000000	515	6.07	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.44	N	008370	500	60 억		136025	N	N	0	N	00	N
169	20231102	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	30	2	0.70	68800	16	0.06	4300	4300	4300	5550	2990	4270	4300.00	1.13	0	0	4366	4317	4276	4227	4186	4342	4252	60	1280	500	2980	5	1	12000000	516	6.07	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.44	N	008370	500	60 억		136025	N	N	0	N	00	N
170	20231101	160215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	10	2	0.23	112103575	26229	112.54	4235	4325	4235	5530	2985	4260	4274.03	1.05	0	9484	4340	4300	4275	4235	4210	4287	4222	60	1270	500	2980	5	1	12000000	512	6.03	0.58	12	0.22	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.44	N	008370	500	60 억		126487	N	N	0	N	00	N
171	20231101	150216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	30	2	0.70	108837025	25464	109.26	4235	4325	4235	5530	2985	4260	4274.15	1.05	0	8993	4340	4300	4275	4235	4210	4287	4222	60	1270	500	2980	5	1	12000000	515	6.06	0.58	12	0.21	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.44	N	008370	500	60 억		126487	N	N	0	N	00	N
172	20231101	140214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	35	2	0.82	51038825	11917	51.13	4235	4325	4235	5530	2985	4260	4282.86	1.05	0	3668	4340	4300	4275	4235	4210	4287	4222	60	1270	500	2980	5	1	12000000	515	6.07	0.58	12	0.10	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.44	N	008370	500	60 억		126487	N	N	0	N	00	N
173	20231101	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	40	2	0.94	44010405	10278	44.10	4235	4325	4235	5530	2985	4260	4282.00	1.05	0	3412	4340	4300	4275	4235	4210	4287	4222	60	1270	500	2980	5	1	12000000	516	6.07	0.58	12	0.09	708.00	7382.00	5450	20221205	-21.10	3795	20230726	13.31	5290	-18.71	20230203	3795	13.31	20230726	5450	-21.10	20221205	3795	13.31	20230726	0.44	N	008370	500	60 억		126487	N	N	0	N	00	N
174	20231101	120218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	35	2	0.82	43181410	10085	43.27	4235	4325	4235	5530	2985	4260	4281.75	1.05	0	3273	4340	4300	4275	4235	4210	4287	4222	60	1270	500	2980	5	1	12000000	515	6.07	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.44	N	008370	500	60 억		126487	N	N	0	N	00	N
175	20231101	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	30	2	0.70	40212420	9393	40.30	4235	4325	4235	5530	2985	4260	4281.11	1.05	0	3200	4340	4300	4275	4235	4210	4287	4222	60	1270	500	2980	5	1	12000000	515	6.06	0.58	12	0.08	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.44	N	008370	500	60 억		126487	N	N	0	N	00	N
176	20231101	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	35	2	0.82	32103435	7504	32.20	4235	4325	4235	5530	2985	4260	4278.18	1.05	0	2696	4340	4300	4275	4235	4210	4287	4222	60	1270	500	2980	5	1	12000000	515	6.07	0.58	12	0.06	708.00	7382.00	5450	20221205	-21.19	3795	20230726	13.18	5290	-18.81	20230203	3795	13.18	20230726	5450	-21.19	20221205	3795	13.18	20230726	0.44	N	008370	500	60 억		126487	N	N	0	N	00	N
177	20231101	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-20	5	-0.47	4950885	1169	5.02	4235	4240	4235	5530	2985	4260	4235.15	1.05	0	34	4340	4300	4275	4235	4210	4287	4222	60	1270	500	2980	5	1	12000000	509	5.99	0.57	12	0.01	708.00	7382.00	5450	20221205	-22.20	3795	20230726	11.73	5290	-19.85	20230203	3795	11.73	20230726	5450	-22.20	20221205	3795	11.73	20230726	0.44	N	008370	500	60 억		126487	N	N	0	N	00	N