KissMeData/101240/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160813	57	100.00	KOSDAQ	화학	N	N	N	N		N	4885	130	2	2.73	172879475	36151	94.31	4730	4895	4710	6180	3330	4755	4782.15	2.89	7511	4945	4850	4750	4655	4555	4800	4605	51	1425	500	2940	5	1	10138184	495	9.20	0.68	12	0.36	531.00	7232.00	10300	20230503	-52.57	4280	20231031	14.14	10300	-52.57	20230503	4280	14.14	20231031	10300	-52.57	20230503	4280	14.14	20231031	4.44	N	101240	500	50 억	292826	N	N	N	N
3	20231130	150814	57	100.00	KOSDAQ	화학	N	N	N	N		N	4865	110	2	2.31	161471230	33814	88.21	4730	4865	4710	6180	3330	4755	4775.28	2.89	7462	4945	4850	4750	4655	4555	4800	4605	51	1425	500	2940	5	1	10138184	493	9.16	0.67	12	0.33	531.00	7232.00	10300	20230503	-52.77	4280	20231031	13.67	10300	-52.77	20230503	4280	13.67	20231031	10300	-52.77	20230503	4280	13.67	20231031	4.44	N	101240	500	50 억	292826	N	N	N	N
4	20231130	140810	57	100.00	KOSDAQ	화학	N	N	N	N		N	4790	35	2	0.74	123545505	25952	67.70	4730	4820	4710	6180	3330	4755	4760.54	2.89	4263	4945	4850	4750	4655	4555	4800	4605	51	1425	500	2940	5	1	10138184	486	9.02	0.66	12	0.26	531.00	7232.00	10300	20230503	-53.50	4280	20231031	11.92	10300	-53.50	20230503	4280	11.92	20231031	10300	-53.50	20230503	4280	11.92	20231031	4.44	N	101240	500	50 억	292826	N	N	N	N
5	20231130	130807	57	100.00	KOSDAQ	화학	N	N	N	N		N	4800	45	2	0.95	116777815	24539	64.02	4730	4820	4710	6180	3330	4755	4758.87	2.89	3764	4945	4850	4750	4655	4555	4800	4605	51	1425	500	2940	5	1	10138184	487	9.04	0.66	12	0.24	531.00	7232.00	10300	20230503	-53.40	4280	20231031	12.15	10300	-53.40	20230503	4280	12.15	20231031	10300	-53.40	20230503	4280	12.15	20231031	4.44	N	101240	500	50 억	292826	N	N	N	N
6	20231130	120819	57	100.00	KOSDAQ	화학	N	N	N	N		N	4760	5	2	0.11	91493080	19252	50.22	4730	4820	4710	6180	3330	4755	4752.39	2.89	3608	4945	4850	4750	4655	4555	4800	4605	51	1425	500	2940	5	1	10138184	483	8.96	0.66	12	0.19	531.00	7232.00	10300	20230503	-53.79	4280	20231031	11.21	10300	-53.79	20230503	4280	11.21	20231031	10300	-53.79	20230503	4280	11.21	20231031	4.44	N	101240	500	50 억	292826	N	N	N	N
7	20231130	110815	57	100.00	KOSDAQ	화학	N	N	N	N		N	4760	5	2	0.11	81353950	17114	44.65	4730	4820	4710	6180	3330	4755	4753.65	2.89	3194	4945	4850	4750	4655	4555	4800	4605	51	1425	500	2940	5	1	10138184	483	8.96	0.66	12	0.17	531.00	7232.00	10300	20230503	-53.79	4280	20231031	11.21	10300	-53.79	20230503	4280	11.21	20231031	10300	-53.79	20230503	4280	11.21	20231031	4.44	N	101240	500	50 억	292826	N	N	N	N
8	20231130	100809	57	100.00	KOSDAQ	화학	N	N	N	N		N	4740	-15	5	-0.32	19685285	4162	10.86	4730	4800	4710	6180	3330	4755	4729.77	2.89	1156	4945	4850	4750	4655	4555	4800	4605	51	1425	500	2940	5	1	10138184	481	8.93	0.66	12	0.04	531.00	7232.00	10300	20230503	-53.98	4280	20231031	10.75	10300	-53.98	20230503	4280	10.75	20231031	10300	-53.98	20230503	4280	10.75	20231031	4.44	N	101240	500	50 억	292826	N	N	N	N
9	20231130	090809	57	100.00	KOSDAQ	화학	N	N	N	N		N	4750	-5	5	-0.11	15377650	3255	8.49	4730	4750	4710	6180	3330	4755	4724.32	2.89	1544	4945	4850	4750	4655	4555	4800	4605	51	1425	500	2940	5	1	10138184	482	8.95	0.66	12	0.03	531.00	7232.00	10300	20230503	-53.88	4280	20231031	10.98	10300	-53.88	20230503	4280	10.98	20231031	10300	-53.88	20230503	4280	10.98	20231031	4.44	N	101240	500	50 억	292826	N	N	N	N
10	20231129	160805	57	100.00	KOSDAQ	화학	N	N	N	N		N	4755	-80	5	-1.65	182702445	38333	145.06	4800	4845	4650	6280	3385	4835	4766.19	2.91	-991	4921	4877	4846	4802	4771	4862	4787	51	1445	500	2990	5	1	10138184	482	8.95	0.66	12	0.38	531.00	7232.00	10300	20230503	-53.83	4280	20231031	11.10	10300	-53.83	20230503	4280	11.10	20231031	10300	-53.83	20230503	4280	11.10	20231031	4.52	N	101240	500	50 억	294618	N	N	N	N
11	20231129	150813	57	100.00	KOSDAQ	화학	N	N	N	N		N	4730	-105	5	-2.17	141762075	29656	112.23	4800	4845	4730	6280	3385	4835	4780.22	2.91	-1223	4921	4877	4846	4802	4771	4862	4787	51	1445	500	2990	5	1	10138184	480	8.91	0.65	12	0.29	531.00	7232.00	10300	20230503	-54.08	4280	20231031	10.51	10300	-54.08	20230503	4280	10.51	20231031	10300	-54.08	20230503	4280	10.51	20231031	4.52	N	101240	500	50 억	294618	N	N	N	N
12	20231129	140808	57	100.00	KOSDAQ	화학	N	N	N	N		N	4795	-40	5	-0.83	94736520	19767	74.80	4800	4845	4750	6280	3385	4835	4792.66	2.91	89	4921	4877	4846	4802	4771	4862	4787	51	1445	500	2990	5	1	10138184	486	9.03	0.66	12	0.19	531.00	7232.00	10300	20230503	-53.45	4280	20231031	12.03	10300	-53.45	20230503	4280	12.03	20231031	10300	-53.45	20230503	4280	12.03	20231031	4.52	N	101240	500	50 억	294618	N	N	N	N
13	20231129	130809	57	100.00	KOSDAQ	화학	N	N	N	N		N	4780	-55	5	-1.14	92540300	19307	73.06	4800	4845	4750	6280	3385	4835	4793.10	2.91	-76	4921	4877	4846	4802	4771	4862	4787	51	1445	500	2990	5	1	10138184	485	9.00	0.66	12	0.19	531.00	7232.00	10300	20230503	-53.59	4280	20231031	11.68	10300	-53.59	20230503	4280	11.68	20231031	10300	-53.59	20230503	4280	11.68	20231031	4.52	N	101240	500	50 억	294618	N	N	N	N
14	20231129	120810	57	100.00	KOSDAQ	화학	N	N	N	N		N	4825	-10	5	-0.21	62053110	12930	48.93	4800	4845	4785	6280	3385	4835	4799.16	2.91	239	4921	4877	4846	4802	4771	4862	4787	51	1445	500	2990	5	1	10138184	489	9.09	0.67	12	0.13	531.00	7232.00	10300	20230503	-53.16	4280	20231031	12.73	10300	-53.16	20230503	4280	12.73	20231031	10300	-53.16	20230503	4280	12.73	20231031	4.52	N	101240	500	50 억	294618	N	N	N	N
15	20231129	110810	57	100.00	KOSDAQ	화학	N	N	N	N		N	4800	-35	5	-0.72	37757155	7875	29.80	4800	4845	4785	6280	3385	4835	4794.56	2.91	-2697	4921	4877	4846	4802	4771	4862	4787	51	1445	500	2990	5	1	10138184	487	9.04	0.66	12	0.08	531.00	7232.00	10300	20230503	-53.40	4280	20231031	12.15	10300	-53.40	20230503	4280	12.15	20231031	10300	-53.40	20230503	4280	12.15	20231031	4.52	N	101240	500	50 억	294618	N	N	N	N
16	20231129	100808	57	100.00	KOSDAQ	화학	N	N	N	N		N	4785	-50	5	-1.03	27186350	5669	21.45	4800	4845	4785	6280	3385	4835	4795.62	2.91	-2857	4921	4877	4846	4802	4771	4862	4787	51	1445	500	2990	5	1	10138184	485	9.01	0.66	12	0.06	531.00	7232.00	10300	20230503	-53.54	4280	20231031	11.80	10300	-53.54	20230503	4280	11.80	20231031	10300	-53.54	20230503	4280	11.80	20231031	4.52	N	101240	500	50 억	294618	N	N	N	N
17	20231129	090805	57	100.00	KOSDAQ	화학	N	N	N	N		N	4800	-35	5	-0.72	10727245	2234	8.45	4800	4845	4795	6280	3385	4835	4801.81	2.91	-1123	4921	4877	4846	4802	4771	4862	4787	51	1445	500	2990	5	1	10138184	487	9.04	0.66	12	0.02	531.00	7232.00	10300	20230503	-53.40	4280	20231031	12.15	10300	-53.40	20230503	4280	12.15	20231031	10300	-53.40	20230503	4280	12.15	20231031	4.52	N	101240	500	50 억	294618	N	N	N	N
18	20231128	160806	57	100.00	KOSDAQ	화학	N	N	N	N		N	4835	-35	5	-0.72	118215290	24461	130.66	4845	4890	4815	6330	3410	4870	4832.81	2.94	-2991	5050	4960	4890	4800	4730	4925	4765	51	1460	500	3010	5	1	10138184	490	9.11	0.67	12	0.24	531.00	7232.00	10300	20230503	-53.06	4280	20231031	12.97	10300	-53.06	20230503	4280	12.97	20231031	10300	-53.06	20230503	4280	12.97	20231031	4.60	N	101240	500	50 억	297609	N	N	N	N
19	20231128	150715	57	100.00	KOSDAQ	화학	N	N	N	N		N	4840	-30	5	-0.62	116735800	24155	129.03	4845	4890	4815	6330	3410	4870	4832.78	2.94	-3060	5050	4960	4890	4800	4730	4925	4765	51	1460	500	3010	5	1	10138184	491	9.11	0.67	12	0.24	531.00	7232.00	10300	20230503	-53.01	4280	20231031	13.08	10300	-53.01	20230503	4280	13.08	20231031	10300	-53.01	20230503	4280	13.08	20231031	4.60	N	101240	500	50 억	297609	N	N	N	N
20	20231128	140806	57	100.00	KOSDAQ	화학	N	N	N	N		N	4850	-20	5	-0.41	106550640	22047	117.77	4845	4890	4820	6330	3410	4870	4832.89	2.94	-3265	5050	4960	4890	4800	4730	4925	4765	51	1460	500	3010	5	1	10138184	492	9.13	0.67	12	0.22	531.00	7232.00	10300	20230503	-52.91	4280	20231031	13.32	10300	-52.91	20230503	4280	13.32	20231031	10300	-52.91	20230503	4280	13.32	20231031	4.60	N	101240	500	50 억	297609	N	N	N	N
21	20231128	130801	57	100.00	KOSDAQ	화학	N	N	N	N		N	4855	-15	5	-0.31	97344190	20143	107.60	4845	4890	4820	6330	3410	4870	4832.66	2.94	-2416	5050	4960	4890	4800	4730	4925	4765	51	1460	500	3010	5	1	10138184	492	9.14	0.67	12	0.20	531.00	7232.00	10300	20230503	-52.86	4280	20231031	13.43	10300	-52.86	20230503	4280	13.43	20231031	10300	-52.86	20230503	4280	13.43	20231031	4.60	N	101240	500	50 억	297609	N	N	N	N
22	20231128	120805	57	100.00	KOSDAQ	화학	N	N	N	N		N	4820	-50	5	-1.03	88983065	18414	98.36	4845	4890	4820	6330	3410	4870	4832.36	2.94	-2122	5050	4960	4890	4800	4730	4925	4765	51	1460	500	3010	5	1	10138184	489	9.08	0.67	12	0.18	531.00	7232.00	10300	20230503	-53.20	4280	20231031	12.62	10300	-53.20	20230503	4280	12.62	20231031	10300	-53.20	20230503	4280	12.62	20231031	4.60	N	101240	500	50 억	297609	N	N	N	N
23	20231128	110804	57	100.00	KOSDAQ	화학	N	N	N	N		N	4820	-50	5	-1.03	42503175	8790	46.95	4845	4890	4820	6330	3410	4870	4835.40	2.94	-2118	5050	4960	4890	4800	4730	4925	4765	51	1460	500	3010	5	1	10138184	489	9.08	0.67	12	0.09	531.00	7232.00	10300	20230503	-53.20	4280	20231031	12.62	10300	-53.20	20230503	4280	12.62	20231031	10300	-53.20	20230503	4280	12.62	20231031	4.60	N	101240	500	50 억	297609	N	N	N	N
24	20231128	100802	57	100.00	KOSDAQ	화학	N	N	N	N		N	4840	-30	5	-0.62	16472475	3395	18.13	4845	4890	4835	6330	3410	4870	4851.98	2.94	-1678	5050	4960	4890	4800	4730	4925	4765	51	1460	500	3010	5	1	10138184	491	9.11	0.67	12	0.03	531.00	7232.00	10300	20230503	-53.01	4280	20231031	13.08	10300	-53.01	20230503	4280	13.08	20231031	10300	-53.01	20230503	4280	13.08	20231031	4.60	N	101240	500	50 억	297609	N	N	N	N
25	20231128	090801	57	100.00	KOSDAQ	화학	N	N	N	N		N	4870	0	3	0.00	4027060	831	4.44	4845	4870	4845	6330	3410	4870	4846.04	2.94	53	5050	4960	4890	4800	4730	4925	4765	51	1460	500	3010	5	1	10138184	494	9.17	0.67	12	0.01	531.00	7232.00	10300	20230503	-52.72	4280	20231031	13.79	10300	-52.72	20230503	4280	13.79	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.60	N	101240	500	50 억	297609	N	N	N	N
26	20231127	160800	57	100.00	KOSDAQ	화학	N	N	N	N		N	4870	-15	5	-0.31	85146050	17546	50.82	4890	4980	4820	6350	3420	4885	4852.73	2.94	-1179	5008	4946	4883	4821	4758	4977	4852	51	1465	500	3020	5	1	10138184	494	9.17	0.67	12	0.17	531.00	7232.00	10300	20230503	-52.72	4280	20231031	13.79	10300	-52.72	20230503	4280	13.79	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.70	N	101240	500	50 억	298405	N	N	N	N
27	20231127	150802	57	100.00	KOSDAQ	화학	N	N	N	N		N	4870	-15	5	-0.31	65660110	13542	39.22	4890	4980	4820	6350	3420	4885	4848.63	2.94	-1033	5008	4946	4883	4821	4758	4977	4852	51	1465	500	3020	5	1	10138184	494	9.17	0.67	12	0.13	531.00	7232.00	10300	20230503	-52.72	4280	20231031	13.79	10300	-52.72	20230503	4280	13.79	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.70	N	101240	500	50 억	298405	N	N	N	N
28	20231127	140806	57	100.00	KOSDAQ	화학	N	N	N	N		N	4860	-25	5	-0.51	56101495	11579	33.54	4890	4980	4820	6350	3420	4885	4845.11	2.94	-892	5008	4946	4883	4821	4758	4977	4852	51	1465	500	3020	5	1	10138184	493	9.15	0.67	12	0.11	531.00	7232.00	10300	20230503	-52.82	4280	20231031	13.55	10300	-52.82	20230503	4280	13.55	20231031	10300	-52.82	20230503	4280	13.55	20231031	4.70	N	101240	500	50 억	298405	N	N	N	N
29	20231127	130804	57	100.00	KOSDAQ	화학	N	N	N	N		N	4845	-40	5	-0.82	46746065	9652	27.96	4890	4980	4820	6350	3420	4885	4843.15	2.94	-581	5008	4946	4883	4821	4758	4977	4852	51	1465	500	3020	5	1	10138184	491	9.12	0.67	12	0.10	531.00	7232.00	10300	20230503	-52.96	4280	20231031	13.20	10300	-52.96	20230503	4280	13.20	20231031	10300	-52.96	20230503	4280	13.20	20231031	4.70	N	101240	500	50 억	298405	N	N	N	N
30	20231127	120807	57	100.00	KOSDAQ	화학	N	N	N	N		N	4855	-30	5	-0.61	46044100	9507	27.54	4890	4980	4820	6350	3420	4885	4843.18	2.94	-555	5008	4946	4883	4821	4758	4977	4852	51	1465	500	3020	5	1	10138184	492	9.14	0.67	12	0.09	531.00	7232.00	10300	20230503	-52.86	4280	20231031	13.43	10300	-52.86	20230503	4280	13.43	20231031	10300	-52.86	20230503	4280	13.43	20231031	4.70	N	101240	500	50 억	298405	N	N	N	N
31	20231127	110754	57	100.00	KOSDAQ	화학	N	N	N	N		N	4845	-40	5	-0.82	38768040	8005	23.19	4890	4980	4820	6350	3420	4885	4842.98	2.94	-361	5008	4946	4883	4821	4758	4977	4852	51	1465	500	3020	5	1	10138184	491	9.12	0.67	12	0.08	531.00	7232.00	10300	20230503	-52.96	4280	20231031	13.20	10300	-52.96	20230503	4280	13.20	20231031	10300	-52.96	20230503	4280	13.20	20231031	4.70	N	101240	500	50 억	298405	N	N	N	N
32	20231127	100753	57	100.00	KOSDAQ	화학	N	N	N	N		N	4825	-60	5	-1.23	24012640	4960	14.37	4890	4980	4820	6350	3420	4885	4841.26	2.94	126	5008	4946	4883	4821	4758	4977	4852	51	1465	500	3020	5	1	10138184	489	9.09	0.67	12	0.05	531.00	7232.00	10300	20230503	-53.16	4280	20231031	12.73	10300	-53.16	20230503	4280	12.73	20231031	10300	-53.16	20230503	4280	12.73	20231031	4.70	N	101240	500	50 억	298405	N	N	N	N
33	20231127	090756	57	100.00	KOSDAQ	화학	N	N	N	N		N	4860	-25	5	-0.51	8127910	1675	4.85	4890	4980	4820	6350	3420	4885	4852.48	2.94	134	5008	4946	4883	4821	4758	4977	4852	51	1465	500	3020	5	1	10138184	493	9.15	0.67	12	0.02	531.00	7232.00	10300	20230503	-52.82	4280	20231031	13.55	10300	-52.82	20230503	4280	13.55	20231031	10300	-52.82	20230503	4280	13.55	20231031	4.70	N	101240	500	50 억	298405	N	N	N	N
34	20231124	160748	57	100.00	KOSDAQ	화학	N	N	N	N		N	4885	40	2	0.83	167244350	34325	176.52	4870	4945	4820	6290	3395	4845	4872.38	2.85	13359	4985	4915	4880	4810	4775	4897	4792	51	1445	500	3000	5	1	10138184	495	9.20	0.68	12	0.34	531.00	7232.00	10300	20230503	-52.57	4280	20231031	14.14	10300	-52.57	20230503	4280	14.14	20231031	10300	-52.57	20230503	4280	14.14	20231031	4.70	N	101240	500	50 억	288890	N	N	N	N
35	20231124	150757	57	100.00	KOSDAQ	화학	N	N	N	N		N	4855	10	2	0.21	159862025	32808	168.72	4870	4945	4820	6290	3395	4845	4872.65	2.85	12169	4985	4915	4880	4810	4775	4897	4792	51	1445	500	3000	5	1	10138184	492	9.14	0.67	12	0.32	531.00	7232.00	10300	20230503	-52.86	4280	20231031	13.43	10300	-52.86	20230503	4280	13.43	20231031	10300	-52.86	20230503	4280	13.43	20231031	4.70	N	101240	500	50 억	288890	N	N	N	N
36	20231124	140758	57	100.00	KOSDAQ	화학	N	N	N	N		N	4855	10	2	0.21	152309315	31249	160.70	4870	4945	4820	6290	3395	4845	4874.05	2.85	11709	4985	4915	4880	4810	4775	4897	4792	51	1445	500	3000	5	1	10138184	492	9.14	0.67	12	0.31	531.00	7232.00	10300	20230503	-52.86	4280	20231031	13.43	10300	-52.86	20230503	4280	13.43	20231031	10300	-52.86	20230503	4280	13.43	20231031	4.70	N	101240	500	50 억	288890	N	N	N	N
37	20231124	130754	57	100.00	KOSDAQ	화학	N	N	N	N		N	4885	40	2	0.83	135010275	27707	142.49	4870	4945	4820	6290	3395	4845	4872.79	2.85	11309	4985	4915	4880	4810	4775	4897	4792	51	1445	500	3000	5	1	10138184	495	9.20	0.68	12	0.27	531.00	7232.00	10300	20230503	-52.57	4280	20231031	14.14	10300	-52.57	20230503	4280	14.14	20231031	10300	-52.57	20230503	4280	14.14	20231031	4.70	N	101240	500	50 억	288890	N	N	N	N
38	20231124	120759	57	100.00	KOSDAQ	화학	N	N	N	N		N	4940	95	2	1.96	111239530	22861	117.57	4870	4940	4820	6290	3395	4845	4865.91	2.85	10673	4985	4915	4880	4810	4775	4897	4792	51	1445	500	3000	5	1	10138184	501	9.30	0.68	12	0.23	531.00	7232.00	10300	20230503	-52.04	4280	20231031	15.42	10300	-52.04	20230503	4280	15.42	20231031	10300	-52.04	20230503	4280	15.42	20231031	4.70	N	101240	500	50 억	288890	N	N	N	N
39	20231124	110754	57	100.00	KOSDAQ	화학	N	N	N	N		N	4825	-20	5	-0.41	58236230	12018	61.81	4870	4895	4820	6290	3395	4845	4845.75	2.85	1276	4985	4915	4880	4810	4775	4897	4792	51	1445	500	3000	5	1	10138184	489	9.09	0.67	12	0.12	531.00	7232.00	10300	20230503	-53.16	4280	20231031	12.73	10300	-53.16	20230503	4280	12.73	20231031	10300	-53.16	20230503	4280	12.73	20231031	4.70	N	101240	500	50 억	288890	N	N	N	N
40	20231124	100754	57	100.00	KOSDAQ	화학	N	N	N	N		N	4895	50	2	1.03	24557495	5064	26.04	4870	4895	4820	6290	3395	4845	4849.43	2.85	1117	4985	4915	4880	4810	4775	4897	4792	51	1445	500	3000	5	1	10138184	496	9.22	0.68	12	0.05	531.00	7232.00	10300	20230503	-52.48	4280	20231031	14.37	10300	-52.48	20230503	4280	14.37	20231031	10300	-52.48	20230503	4280	14.37	20231031	4.70	N	101240	500	50 억	288890	N	N	N	N
41	20231124	090753	57	100.00	KOSDAQ	화학	N	N	N	N		N	4865	20	2	0.41	4883245	1006	5.17	4870	4870	4820	6290	3395	4845	4854.12	2.85	-585	4985	4915	4880	4810	4775	4897	4792	51	1445	500	3000	5	1	10138184	493	9.16	0.67	12	0.01	531.00	7232.00	10300	20230503	-52.77	4280	20231031	13.67	10300	-52.77	20230503	4280	13.67	20231031	10300	-52.77	20230503	4280	13.67	20231031	4.70	N	101240	500	50 억	288890	N	N	N	N
42	20231123	160744	57	100.00	KOSDAQ	화학	N	N	N	N		N	4845	-55	5	-1.12	94750020	19418	77.52	4855	4950	4845	6370	3430	4900	4879.50	2.82	2849	5000	4950	4890	4840	4780	4920	4810	51	1470	500	3030	5	1	10138184	491	9.12	0.67	12	0.19	531.00	7232.00	10300	20230503	-52.96	4280	20231031	13.20	10300	-52.96	20230503	4280	13.20	20231031	10300	-52.96	20230503	4280	13.20	20231031	4.75	N	101240	500	50 억	286039	N	N	N	N
43	20231123	150809	57	100.00	KOSDAQ	화학	N	N	N	N		N	4870	-30	5	-0.61	57246600	11691	46.67	4855	4950	4855	6370	3430	4900	4896.64	2.82	2452	5000	4950	4890	4840	4780	4920	4810	51	1470	500	3030	5	1	10138184	494	9.17	0.67	12	0.12	531.00	7232.00	10300	20230503	-52.72	4280	20231031	13.79	10300	-52.72	20230503	4280	13.79	20231031	10300	-52.72	20230503	4280	13.79	20231031	4.75	N	101240	500	50 억	286039	N	N	N	N
44	20231123	140806	57	100.00	KOSDAQ	화학	N	N	N	N		N	4875	-25	5	-0.51	48258635	9847	39.31	4855	4950	4855	6370	3430	4900	4900.85	2.82	2399	5000	4950	4890	4840	4780	4920	4810	51	1470	500	3030	5	1	10138184	494	9.18	0.67	12	0.10	531.00	7232.00	10300	20230503	-52.67	4280	20231031	13.90	10300	-52.67	20230503	4280	13.90	20231031	10300	-52.67	20230503	4280	13.90	20231031	4.75	N	101240	500	50 억	286039	N	N	N	N
45	20231123	130807	57	100.00	KOSDAQ	화학	N	N	N	N		N	4895	-5	5	-0.10	41197130	8400	33.53	4855	4950	4855	6370	3430	4900	4904.42	2.82	2688	5000	4950	4890	4840	4780	4920	4810	51	1470	500	3030	5	1	10138184	496	9.22	0.68	12	0.08	531.00	7232.00	10300	20230503	-52.48	4280	20231031	14.37	10300	-52.48	20230503	4280	14.37	20231031	10300	-52.48	20230503	4280	14.37	20231031	4.75	N	101240	500	50 억	286039	N	N	N	N
46	20231123	120755	57	100.00	KOSDAQ	화학	N	N	N	N		N	4880	-20	5	-0.41	38690760	7890	31.50	4855	4950	4855	6370	3430	4900	4903.77	2.82	2819	5000	4950	4890	4840	4780	4920	4810	51	1470	500	3030	5	1	10138184	495	9.19	0.67	12	0.08	531.00	7232.00	10300	20230503	-52.62	4280	20231031	14.02	10300	-52.62	20230503	4280	14.02	20231031	10300	-52.62	20230503	4280	14.02	20231031	4.75	N	101240	500	50 억	286039	N	N	N	N
47	20231123	110814	57	100.00	KOSDAQ	화학	N	N	N	N		N	4900	0	3	0.00	28486790	5805	23.17	4855	4950	4855	6370	3430	4900	4907.29	2.82	2098	5000	4950	4890	4840	4780	4920	4810	51	1470	500	3030	5	1	10138184	497	9.23	0.68	12	0.06	531.00	7232.00	10300	20230503	-52.43	4280	20231031	14.49	10300	-52.43	20230503	4280	14.49	20231031	10300	-52.43	20230503	4280	14.49	20231031	4.75	N	101240	500	50 억	286039	N	N	N	N
48	20231123	100756	57	100.00	KOSDAQ	화학	N	N	N	N		N	4915	15	2	0.31	14630865	2987	11.92	4855	4920	4855	6370	3430	4900	4898.18	2.82	1746	5000	4950	4890	4840	4780	4920	4810	51	1470	500	3030	5	1	10138184	498	9.26	0.68	12	0.03	531.00	7232.00	10300	20230503	-52.28	4280	20231031	14.84	10300	-52.28	20230503	4280	14.84	20231031	10300	-52.28	20230503	4280	14.84	20231031	4.75	N	101240	500	50 억	286039	N	N	N	N
49	20231123	090752	57	100.00	KOSDAQ	화학	N	N	N	N		N	4885	-15	5	-0.31	2730080	561	2.24	4855	4905	4855	6370	3430	4900	4866.45	2.82	-53	5000	4950	4890	4840	4780	4920	4810	51	1470	500	3030	5	1	10138184	495	9.20	0.68	12	0.01	531.00	7232.00	10300	20230503	-52.57	4280	20231031	14.14	10300	-52.57	20230503	4280	14.14	20231031	10300	-52.57	20230503	4280	14.14	20231031	4.75	N	101240	500	50 억	286039	N	N	N	N
50	20231122	160727	57	100.00	KOSDAQ	화학	N	N	N	N		N	4900	0	3	0.00	122020595	25049	91.07	4930	4940	4830	6370	3430	4900	4871.28	2.80	1943	5080	4990	4900	4810	4720	5035	4855	51	1470	500	3030	5	1	10138184	497	9.23	0.68	12	0.25	531.00	7232.00	10300	20230503	-52.43	4280	20231031	14.49	10300	-52.43	20230503	4280	14.49	20231031	10300	-52.43	20230503	4280	14.49	20231031	4.79	N	101240	500	50 억	283999	N	N	N	N
51	20231122	150740	57	100.00	KOSDAQ	화학	N	N	N	N		N	4885	-15	5	-0.31	118892515	24408	88.74	4930	4940	4830	6370	3430	4900	4871.05	2.80	1978	5080	4990	4900	4810	4720	5035	4855	51	1470	500	3030	5	1	10138184	495	9.20	0.68	12	0.24	531.00	7232.00	10300	20230503	-52.57	4280	20231031	14.14	10300	-52.57	20230503	4280	14.14	20231031	10300	-52.57	20230503	4280	14.14	20231031	4.79	N	101240	500	50 억	283999	N	N	N	N
52	20231122	140733	57	100.00	KOSDAQ	화학	N	N	N	N		N	4900	0	3	0.00	111054465	22804	82.91	4930	4940	4830	6370	3430	4900	4869.96	2.80	1682	5080	4990	4900	4810	4720	5035	4855	51	1470	500	3030	5	1	10138184	497	9.23	0.68	12	0.22	531.00	7232.00	10300	20230503	-52.43	4280	20231031	14.49	10300	-52.43	20230503	4280	14.49	20231031	10300	-52.43	20230503	4280	14.49	20231031	4.79	N	101240	500	50 억	283999	N	N	N	N
53	20231122	130800	57	100.00	KOSDAQ	화학	N	N	N	N		N	4895	-5	5	-0.10	94676685	19462	70.76	4930	4940	4830	6370	3430	4900	4864.69	2.80	1386	5080	4990	4900	4810	4720	5035	4855	51	1470	500	3030	5	1	10138184	496	9.22	0.68	12	0.19	531.00	7232.00	10300	20230503	-52.48	4280	20231031	14.37	10300	-52.48	20230503	4280	14.37	20231031	10300	-52.48	20230503	4280	14.37	20231031	4.79	N	101240	500	50 억	283999	N	N	N	N
54	20231122	120803	57	100.00	KOSDAQ	화학	N	N	N	N		N	4905	5	2	0.10	90521735	18614	67.67	4930	4940	4830	6370	3430	4900	4863.10	2.80	1449	5080	4990	4900	4810	4720	5035	4855	51	1470	500	3030	5	1	10138184	497	9.24	0.68	12	0.18	531.00	7232.00	10300	20230503	-52.38	4280	20231031	14.60	10300	-52.38	20230503	4280	14.60	20231031	10300	-52.38	20230503	4280	14.60	20231031	4.79	N	101240	500	50 억	283999	N	N	N	N
55	20231122	110839	57	100.00	KOSDAQ	화학	N	N	N	N		N	4900	0	3	0.00	87916080	18084	65.75	4930	4930	4830	6370	3430	4900	4861.54	2.80	1690	5080	4990	4900	4810	4720	5035	4855	51	1470	500	3030	5	1	10138184	497	9.23	0.68	12	0.18	531.00	7232.00	10300	20230503	-52.43	4280	20231031	14.49	10300	-52.43	20230503	4280	14.49	20231031	10300	-52.43	20230503	4280	14.49	20231031	4.79	N	101240	500	50 억	283999	N	N	N	N
56	20231122	100816	57	100.00	KOSDAQ	화학	N	N	N	N		N	4900	0	3	0.00	12359035	2520	9.16	4930	4930	4860	6370	3430	4900	4904.38	2.80	-662	5080	4990	4900	4810	4720	5035	4855	51	1470	500	3030	5	1	10138184	497	9.23	0.68	12	0.02	531.00	7232.00	10300	20230503	-52.43	4280	20231031	14.49	10300	-52.43	20230503	4280	14.49	20231031	10300	-52.43	20230503	4280	14.49	20231031	4.79	N	101240	500	50 억	283999	N	N	N	N
57	20231122	090734	57	100.00	KOSDAQ	화학	N	N	N	N		N	4880	-20	5	-0.41	6118770	1244	4.52	4930	4930	4880	6370	3430	4900	4918.63	2.80	-714	5080	4990	4900	4810	4720	5035	4855	51	1470	500	3030	5	1	10138184	495	9.19	0.67	12	0.01	531.00	7232.00	10300	20230503	-52.62	4280	20231031	14.02	10300	-52.62	20230503	4280	14.02	20231031	10300	-52.62	20230503	4280	14.02	20231031	4.79	N	101240	500	50 억	283999	N	N	N	N
58	20231121	160737	57	100.00	KOSDAQ	화학	N	N	N	N		N	4900	-20	5	-0.41	135607455	27506	169.63	4810	4990	4810	6390	3445	4920	4930.11	2.82	-1825	5043	4981	4918	4856	4793	4950	4825	51	1470	500	3050	5	1	10138184	497	9.23	0.68	12	0.27	531.00	7232.00	10300	20230503	-52.43	4280	20231031	14.49	10300	-52.43	20230503	4280	14.49	20231031	10300	-52.43	20230503	4280	14.49	20231031	4.82	N	101240	500	50 억	285773	N	N	N	N
59	20231121	150737	57	100.00	KOSDAQ	화학	N	N	N	N		N	4930	10	2	0.20	127062205	25767	158.91	4810	4990	4810	6390	3445	4920	4931.20	2.82	-1514	5043	4981	4918	4856	4793	4950	4825	51	1470	500	3050	5	1	10138184	500	9.28	0.68	12	0.25	531.00	7232.00	10300	20230503	-52.14	4280	20231031	15.19	10300	-52.14	20230503	4280	15.19	20231031	10300	-52.14	20230503	4280	15.19	20231031	4.82	N	101240	500	50 억	285773	N	N	N	N
60	20231121	140730	57	100.00	KOSDAQ	화학	N	N	N	N		N	4930	10	2	0.20	101407270	20542	126.69	4810	4990	4810	6390	3445	4920	4936.58	2.82	-1661	5043	4981	4918	4856	4793	4950	4825	51	1470	500	3050	5	1	10138184	500	9.28	0.68	12	0.20	531.00	7232.00	10300	20230503	-52.14	4280	20231031	15.19	10300	-52.14	20230503	4280	15.19	20231031	10300	-52.14	20230503	4280	15.19	20231031	4.82	N	101240	500	50 억	285773	N	N	N	N
61	20231121	130724	57	100.00	KOSDAQ	화학	N	N	N	N		N	4980	60	2	1.22	84153920	17072	105.29	4810	4990	4810	6390	3445	4920	4929.35	2.82	-1041	5043	4981	4918	4856	4793	4950	4825	51	1470	500	3050	5	1	10138184	505	9.38	0.69	12	0.17	531.00	7232.00	10300	20230503	-51.65	4280	20231031	16.36	10300	-51.65	20230503	4280	16.36	20231031	10300	-51.65	20230503	4280	16.36	20231031	4.82	N	101240	500	50 억	285773	N	N	N	N
62	20231121	120722	57	100.00	KOSDAQ	화학	N	N	N	N		N	4935	15	2	0.30	48632985	9929	61.23	4810	4960	4810	6390	3445	4920	4898.07	2.82	-1524	5043	4981	4918	4856	4793	4950	4825	51	1470	500	3050	5	1	10138184	500	9.29	0.68	12	0.10	531.00	7232.00	10300	20230503	-52.09	4280	20231031	15.30	10300	-52.09	20230503	4280	15.30	20231031	10300	-52.09	20230503	4280	15.30	20231031	4.82	N	101240	500	50 억	285773	N	N	N	N
63	20231121	110721	57	100.00	KOSDAQ	화학	N	N	N	N		N	4950	30	2	0.61	41998655	8588	52.96	4810	4955	4810	6390	3445	4920	4890.39	2.82	-1131	5043	4981	4918	4856	4793	4950	4825	51	1470	500	3050	5	1	10138184	502	9.32	0.68	12	0.08	531.00	7232.00	10300	20230503	-51.94	4280	20231031	15.65	10300	-51.94	20230503	4280	15.65	20231031	10300	-51.94	20230503	4280	15.65	20231031	4.82	N	101240	500	50 억	285773	N	N	N	N
64	20231121	100703	57	100.00	KOSDAQ	화학	N	N	N	N		N	4930	10	2	0.20	24225530	4989	30.77	4810	4955	4810	6390	3445	4920	4855.79	2.82	872	5043	4981	4918	4856	4793	4950	4825	51	1470	500	3050	5	1	10138184	500	9.28	0.68	12	0.05	531.00	7232.00	10300	20230503	-52.14	4280	20231031	15.19	10300	-52.14	20230503	4280	15.19	20231031	10300	-52.14	20230503	4280	15.19	20231031	4.82	N	101240	500	50 억	285773	N	N	N	N
65	20231121	090713	57	100.00	KOSDAQ	화학	N	N	N	N		N	4880	-40	5	-0.81	16476250	3407	21.01	4810	4890	4810	6390	3445	4920	4836.00	2.82	1026	5043	4981	4918	4856	4793	4950	4825	51	1470	500	3050	5	1	10138184	495	9.19	0.67	12	0.03	531.00	7232.00	10300	20230503	-52.62	4280	20231031	14.02	10300	-52.62	20230503	4280	14.02	20231031	10300	-52.62	20230503	4280	14.02	20231031	4.82	N	101240	500	50 억	285773	N	N	N	N
66	20231120	160718	57	100.00	KOSDAQ	화학	N	N	N	N		N	4920	-40	5	-0.81	79881220	16215	103.78	4960	4980	4855	6440	3475	4960	4926.38	2.83	-1380	5073	5016	4908	4851	4743	5042	4877	51	1480	500	3070	5	1	10138184	499	9.27	0.68	12	0.16	531.00	7232.00	10300	20230503	-52.23	4280	20231031	14.95	10300	-52.23	20230503	4280	14.95	20231031	10300	-52.23	20230503	4280	14.95	20231031	4.85	N	101240	500	50 억	287141	N	N	N	N
67	20231120	150724	57	100.00	KOSDAQ	화학	N	N	N	N		N	4920	-40	5	-0.81	75578225	15336	98.16	4960	4980	4855	6440	3475	4960	4928.16	2.83	-1175	5073	5016	4908	4851	4743	5042	4877	51	1480	500	3070	5	1	10138184	499	9.27	0.68	12	0.15	531.00	7232.00	10300	20230503	-52.23	4280	20231031	14.95	10300	-52.23	20230503	4280	14.95	20231031	10300	-52.23	20230503	4280	14.95	20231031	4.85	N	101240	500	50 억	287141	N	N	N	N
68	20231120	140723	57	100.00	KOSDAQ	화학	N	N	N	N		N	4925	-35	5	-0.71	52506290	10618	67.96	4960	4980	4855	6440	3475	4960	4945.03	2.83	-1998	5073	5016	4908	4851	4743	5042	4877	51	1480	500	3070	5	1	10138184	499	9.27	0.68	12	0.10	531.00	7232.00	10300	20230503	-52.18	4280	20231031	15.07	10300	-52.18	20230503	4280	15.07	20231031	10300	-52.18	20230503	4280	15.07	20231031	4.85	N	101240	500	50 억	287141	N	N	N	N
69	20231120	130719	57	100.00	KOSDAQ	화학	N	N	N	N		N	4950	-10	5	-0.20	43296900	8752	56.02	4960	4980	4855	6440	3475	4960	4947.09	2.83	-1474	5073	5016	4908	4851	4743	5042	4877	51	1480	500	3070	5	1	10138184	502	9.32	0.68	12	0.09	531.00	7232.00	10300	20230503	-51.94	4280	20231031	15.65	10300	-51.94	20230503	4280	15.65	20231031	10300	-51.94	20230503	4280	15.65	20231031	4.85	N	101240	500	50 억	287141	N	N	N	N
70	20231120	120720	57	100.00	KOSDAQ	화학	N	N	N	N		N	4935	-25	5	-0.50	38978535	7877	50.42	4960	4980	4855	6440	3475	4960	4948.40	2.83	-1316	5073	5016	4908	4851	4743	5042	4877	51	1480	500	3070	5	1	10138184	500	9.29	0.68	12	0.08	531.00	7232.00	10300	20230503	-52.09	4280	20231031	15.30	10300	-52.09	20230503	4280	15.30	20231031	10300	-52.09	20230503	4280	15.30	20231031	4.85	N	101240	500	50 억	287141	N	N	N	N
71	20231120	110719	57	100.00	KOSDAQ	화학	N	N	N	N		N	4950	-10	5	-0.20	37174065	7512	48.08	4960	4980	4855	6440	3475	4960	4948.62	2.83	-982	5073	5016	4908	4851	4743	5042	4877	51	1480	500	3070	5	1	10138184	502	9.32	0.68	12	0.07	531.00	7232.00	10300	20230503	-51.94	4280	20231031	15.65	10300	-51.94	20230503	4280	15.65	20231031	10300	-51.94	20230503	4280	15.65	20231031	4.85	N	101240	500	50 억	287141	N	N	N	N
72	20231120	100715	57	100.00	KOSDAQ	화학	N	N	N	N		N	4960	0	3	0.00	21374930	4318	27.64	4960	4980	4855	6440	3475	4960	4950.19	2.83	-297	5073	5016	4908	4851	4743	5042	4877	51	1480	500	3070	5	1	10138184	503	9.34	0.69	12	0.04	531.00	7232.00	10300	20230503	-51.84	4280	20231031	15.89	10300	-51.84	20230503	4280	15.89	20231031	10300	-51.84	20230503	4280	15.89	20231031	4.85	N	101240	500	50 억	287141	N	N	N	N
73	20231120	090722	57	100.00	KOSDAQ	화학	N	N	N	N		N	4905	-55	5	-1.11	9143700	1852	11.85	4960	4975	4855	6440	3475	4960	4937.20	2.83	-1278	5073	5016	4908	4851	4743	5042	4877	51	1480	500	3070	5	1	10138184	497	9.24	0.68	12	0.02	531.00	7232.00	10300	20230503	-52.38	4280	20231031	14.60	10300	-52.38	20230503	4280	14.60	20231031	10300	-52.38	20230503	4280	14.60	20231031	4.85	N	101240	500	50 억	287141	N	N	N	N
74	20231117	160737	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	4960	0	3	0.00	76119155	15594	27.67	4960	4965	4800	6440	3475	4960	4881.31	2.92	-8696	5046	5002	4926	4882	4806	5025	4905	51	1480	500	3070	5	1	10138184	503	9.34	0.69	12	0.15	531.00	7232.00	10300	20230503	-51.84	4280	20231031	15.89	10300	-51.84	20230503	4280	15.89	20231031	10300	-51.84	20230503	4280	15.89	20231031	4.90	N	101240	500	50 억	295733	N	N	N	N
75	20231117	150742	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	4905	-55	5	-1.11	68725335	14098	25.02	4960	4965	4800	6440	3475	4960	4874.83	2.92	-7943	5046	5002	4926	4882	4806	5025	4905	51	1480	500	3070	5	1	10138184	497	9.24	0.68	12	0.14	531.00	7232.00	10300	20230503	-52.38	4280	20231031	14.60	10300	-52.38	20230503	4280	14.60	20231031	10300	-52.38	20230503	4280	14.60	20231031	4.90	N	101240	500	50 억	295733	N	N	N	N
76	20231117	140738	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	4925	-35	5	-0.71	63316445	12990	23.05	4960	4965	4800	6440	3475	4960	4874.25	2.92	-7624	5046	5002	4926	4882	4806	5025	4905	51	1480	500	3070	5	1	10138184	499	9.27	0.68	12	0.13	531.00	7232.00	10300	20230503	-52.18	4280	20231031	15.07	10300	-52.18	20230503	4280	15.07	20231031	10300	-52.18	20230503	4280	15.07	20231031	4.90	N	101240	500	50 억	295733	N	N	N	N
77	20231117	130737	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	4925	-35	5	-0.71	60112125	12337	21.89	4960	4965	4800	6440	3475	4960	4872.51	2.92	-7167	5046	5002	4926	4882	4806	5025	4905	51	1480	500	3070	5	1	10138184	499	9.27	0.68	12	0.12	531.00	7232.00	10300	20230503	-52.18	4280	20231031	15.07	10300	-52.18	20230503	4280	15.07	20231031	10300	-52.18	20230503	4280	15.07	20231031	4.90	N	101240	500	50 억	295733	N	N	N	N
78	20231117	120738	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	4860	-100	5	-2.02	44476260	9157	16.25	4960	4960	4800	6440	3475	4960	4857.08	2.92	-5060	5046	5002	4926	4882	4806	5025	4905	51	1480	500	3070	5	1	10138184	493	9.15	0.67	12	0.09	531.00	7232.00	10300	20230503	-52.82	4280	20231031	13.55	10300	-52.82	20230503	4280	13.55	20231031	10300	-52.82	20230503	4280	13.55	20231031	4.90	N	101240	500	50 억	295733	N	N	N	N
79	20231117	110741	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	4825	-135	5	-2.72	37139470	7656	13.59	4960	4960	4800	6440	3475	4960	4851.03	2.92	-4173	5046	5002	4926	4882	4806	5025	4905	51	1480	500	3070	5	1	10138184	489	9.09	0.67	12	0.08	531.00	7232.00	10300	20230503	-53.16	4280	20231031	12.73	10300	-53.16	20230503	4280	12.73	20231031	10300	-53.16	20230503	4280	12.73	20231031	4.90	N	101240	500	50 억	295733	N	N	N	N
80	20231117	100738	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	4850	-110	5	-2.22	18653555	3841	6.82	4960	4960	4800	6440	3475	4960	4856.43	2.92	-1774	5046	5002	4926	4882	4806	5025	4905	51	1480	500	3070	5	1	10138184	492	9.13	0.67	12	0.04	531.00	7232.00	10300	20230503	-52.91	4280	20231031	13.32	10300	-52.91	20230503	4280	13.32	20231031	10300	-52.91	20230503	4280	13.32	20231031	4.90	N	101240	500	50 억	295733	N	N	N	N
81	20231117	090740	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	4925	-35	5	-0.71	2749230	556	0.99	4960	4960	4890	6440	3475	4960	4944.66	2.92	-437	5046	5002	4926	4882	4806	5025	4905	51	1480	500	3070	5	1	10138184	499	9.27	0.68	12	0.01	531.00	7232.00	10300	20230503	-52.18	4280	20231031	15.07	10300	-52.18	20230503	4280	15.07	20231031	10300	-52.18	20230503	4280	15.07	20231031	4.90	N	101240	500	50 억	295733	N	N	N	N
82	20231116	160739	57	100.00	KOSDAQ	화학	N	N	N	N		N	4950	100	2	2.06	271042085	55005	167.89	4875	4970	4850	6300	3395	4850	4927.59	2.92	-655	4963	4906	4818	4761	4673	4935	4790	51	1450	500	3000	5	1	10138184	502	9.32	0.68	12	0.54	531.00	7232.00	10300	20230503	-51.94	4280	20231031	15.65	10300	-51.94	20230503	4280	15.65	20231031	10300	-51.94	20230503	4280	15.65	20231031	4.93	N	101240	500	50 억	296435	N	N	N	N
83	20231116	150734	57	100.00	KOSDAQ	화학	N	N	N	N		N	4950	100	2	2.06	166906375	33966	103.67	4875	4970	4850	6300	3395	4850	4913.92	2.92	-738	4963	4906	4818	4761	4673	4935	4790	51	1450	500	3000	5	1	10138184	502	9.32	0.68	12	0.34	531.00	7232.00	10300	20230503	-51.94	4280	20231031	15.65	10300	-51.94	20230503	4280	15.65	20231031	10300	-51.94	20230503	4280	15.65	20231031	4.93	N	101240	500	50 억	296435	N	N	N	N
84	20231116	140713	57	100.00	KOSDAQ	화학	N	N	N	N		N	4950	100	2	2.06	146199205	29773	90.87	4875	4970	4850	6300	3395	4850	4910.46	2.92	884	4963	4906	4818	4761	4673	4935	4790	51	1450	500	3000	5	1	10138184	502	9.32	0.68	12	0.29	531.00	7232.00	10300	20230503	-51.94	4280	20231031	15.65	10300	-51.94	20230503	4280	15.65	20231031	10300	-51.94	20230503	4280	15.65	20231031	4.93	N	101240	500	50 억	296435	N	N	N	N
85	20231116	130733	57	100.00	KOSDAQ	화학	N	N	N	N		N	4890	40	2	0.82	110970975	22620	69.04	4875	4970	4850	6300	3395	4850	4905.88	2.92	2152	4963	4906	4818	4761	4673	4935	4790	51	1450	500	3000	5	1	10138184	496	9.21	0.68	12	0.22	531.00	7232.00	10300	20230503	-52.52	4280	20231031	14.25	10300	-52.52	20230503	4280	14.25	20231031	10300	-52.52	20230503	4280	14.25	20231031	4.93	N	101240	500	50 억	296435	N	N	N	N
86	20231116	120735	57	100.00	KOSDAQ	화학	N	N	N	N		N	4910	60	2	1.24	93580790	19070	58.21	4875	4970	4850	6300	3395	4850	4907.23	2.92	1711	4963	4906	4818	4761	4673	4935	4790	51	1450	500	3000	5	1	10138184	498	9.25	0.68	12	0.19	531.00	7232.00	10300	20230503	-52.33	4280	20231031	14.72	10300	-52.33	20230503	4280	14.72	20231031	10300	-52.33	20230503	4280	14.72	20231031	4.93	N	101240	500	50 억	296435	N	N	N	N
87	20231116	110733	57	100.00	KOSDAQ	화학	N	N	N	N		N	4925	75	2	1.55	84588865	17229	52.59	4875	4970	4850	6300	3395	4850	4909.68	2.92	1302	4963	4906	4818	4761	4673	4935	4790	51	1450	500	3000	5	1	10138184	499	9.27	0.68	12	0.17	531.00	7232.00	10300	20230503	-52.18	4280	20231031	15.07	10300	-52.18	20230503	4280	15.07	20231031	10300	-52.18	20230503	4280	15.07	20231031	4.93	N	101240	500	50 억	296435	N	N	N	N
88	20231116	100733	57	100.00	KOSDAQ	화학	N	N	N	N		N	4945	95	2	1.96	33779735	6929	21.15	4875	4950	4850	6300	3395	4850	4875.12	2.92	2274	4963	4906	4818	4761	4673	4935	4790	51	1450	500	3000	5	1	10138184	501	9.31	0.68	12	0.07	531.00	7232.00	10300	20230503	-51.99	4280	20231031	15.54	10300	-51.99	20230503	4280	15.54	20231031	10300	-51.99	20230503	4280	15.54	20231031	4.93	N	101240	500	50 억	296435	N	N	N	N
89	20231116	090735	57	100.00	KOSDAQ	화학	N	N	N	N		N	4850	0	3	0.00	0	0	0.00	0	0	0	6300	3395	4850	0.00	2.92	0	4963	4906	4818	4761	4673	4935	4790	51	1450	500	3000	5	1	10138184	492	9.13	0.67	12	0.00	531.00	7232.00	10300	20230503	-52.91	4280	20231031	13.32	10300	-52.91	20230503	4280	13.32	20231031	10300	-52.91	20230503	4280	13.32	20231031	4.93	N	101240	500	50 억	296435	N	N	N	N
90	20231115	160646	57	100.00	KOSDAQ	화학	N	N	N	N		N	4850	140	2	2.97	157594650	32682	72.13	4730	4875	4730	6120	3300	4710	4822.06	2.76	16284	4943	4826	4683	4566	4423	4885	4625	51	1410	500	2920	5	1	10138184	492	9.13	0.67	12	0.32	531.00	7232.00	10300	20230503	-52.91	4280	20231031	13.32	10300	-52.91	20230503	4280	13.32	20231031	10300	-52.91	20230503	4280	13.32	20231031	4.95	N	101240	500	50 억	279937	N	N	N	N
91	20231115	150745	57	100.00	KOSDAQ	화학	N	N	N	N		N	4830	120	2	2.55	155087940	32165	70.99	4730	4875	4730	6120	3300	4710	4821.64	2.76	16204	4943	4826	4683	4566	4423	4885	4625	51	1410	500	2920	5	1	10138184	490	9.10	0.67	12	0.32	531.00	7232.00	10300	20230503	-53.11	4280	20231031	12.85	10300	-53.11	20230503	4280	12.85	20231031	10300	-53.11	20230503	4280	12.85	20231031	4.95	N	101240	500	50 억	279937	N	N	N	N
92	20231115	140742	57	100.00	KOSDAQ	화학	N	N	N	N		N	4865	155	2	3.29	142765185	29614	65.36	4730	4875	4730	6120	3300	4710	4820.87	2.76	15993	4943	4826	4683	4566	4423	4885	4625	51	1410	500	2920	5	1	10138184	493	9.16	0.67	12	0.29	531.00	7232.00	10300	20230503	-52.77	4280	20231031	13.67	10300	-52.77	20230503	4280	13.67	20231031	10300	-52.77	20230503	4280	13.67	20231031	4.95	N	101240	500	50 억	279937	N	N	N	N
93	20231115	130745	57	100.00	KOSDAQ	화학	N	N	N	N		N	4845	135	2	2.87	127439405	26449	58.37	4730	4875	4730	6120	3300	4710	4818.31	2.76	14565	4943	4826	4683	4566	4423	4885	4625	51	1410	500	2920	5	1	10138184	491	9.12	0.67	12	0.26	531.00	7232.00	10300	20230503	-52.96	4280	20231031	13.20	10300	-52.96	20230503	4280	13.20	20231031	10300	-52.96	20230503	4280	13.20	20231031	4.95	N	101240	500	50 억	279937	N	N	N	N
94	20231115	120747	57	100.00	KOSDAQ	화학	N	N	N	N		N	4835	125	2	2.65	98898975	20541	45.33	4730	4860	4730	6120	3300	4710	4814.71	2.76	12870	4943	4826	4683	4566	4423	4885	4625	51	1410	500	2920	5	1	10138184	490	9.11	0.67	12	0.20	531.00	7232.00	10300	20230503	-53.06	4280	20231031	12.97	10300	-53.06	20230503	4280	12.97	20231031	10300	-53.06	20230503	4280	12.97	20231031	4.95	N	101240	500	50 억	279937	N	N	N	N
95	20231115	110754	57	100.00	KOSDAQ	화학	N	N	N	N		N	4805	95	2	2.02	74386920	15482	34.17	4730	4845	4730	6120	3300	4710	4804.74	2.76	10420	4943	4826	4683	4566	4423	4885	4625	51	1410	500	2920	5	1	10138184	487	9.05	0.66	12	0.15	531.00	7232.00	10300	20230503	-53.35	4280	20231031	12.27	10300	-53.35	20230503	4280	12.27	20231031	10300	-53.35	20230503	4280	12.27	20231031	4.95	N	101240	500	50 억	279937	N	N	N	N
96	20231115	100748	57	100.00	KOSDAQ	화학	N	N	N	N		N	4775	65	2	1.38	65011345	13535	29.87	4730	4845	4730	6120	3300	4710	4803.20	2.76	10046	4943	4826	4683	4566	4423	4885	4625	51	1410	500	2920	5	1	10138184	484	8.99	0.66	12	0.13	531.00	7232.00	10300	20230503	-53.64	4280	20231031	11.57	10300	-53.64	20230503	4280	11.57	20231031	10300	-53.64	20230503	4280	11.57	20231031	4.95	N	101240	500	50 억	279937	N	N	N	N
97	20231115	090740	57	100.00	KOSDAQ	화학	N	N	N	N		N	4830	120	2	2.55	19047790	3971	8.76	4730	4830	4730	6120	3300	4710	4796.72	2.76	3286	4943	4826	4683	4566	4423	4885	4625	51	1410	500	2920	5	1	10138184	490	9.10	0.67	12	0.04	531.00	7232.00	10300	20230503	-53.11	4280	20231031	12.85	10300	-53.11	20230503	4280	12.85	20231031	10300	-53.11	20230503	4280	12.85	20231031	4.95	N	101240	500	50 억	279937	N	N	N	N
98	20231114	160730	57	100.00	KOSDAQ	화학	N	N	N	N		N	4710	145	2	3.18	211661900	45209	140.37	4540	4800	4540	5930	3200	4565	4681.85	2.51	24671	4848	4706	4633	4491	4418	4670	4455	51	1365	500	2830	5	1	10138184	478	8.87	0.65	12	0.45	531.00	7232.00	10300	20230503	-54.27	4280	20231031	10.05	10300	-54.27	20230503	4280	10.05	20231031	10300	-54.27	20230503	4280	10.05	20231031	4.94	N	101240	500	50 억	254263	N	N	N	N
99	20231114	150732	57	100.00	KOSDAQ	화학	N	N	N	N		N	4675	110	2	2.41	195284500	41729	129.57	4540	4800	4540	5930	3200	4565	4679.83	2.51	23456	4848	4706	4633	4491	4418	4670	4455	51	1365	500	2830	5	1	10138184	474	8.80	0.65	12	0.41	531.00	7232.00	10300	20230503	-54.61	4280	20231031	9.23	10300	-54.61	20230503	4280	9.23	20231031	10300	-54.61	20230503	4280	9.23	20231031	4.94	N	101240	500	50 억	254263	N	N	N	N
100	20231114	140732	57	100.00	KOSDAQ	화학	N	N	N	N		N	4690	125	2	2.74	188492210	40278	125.06	4540	4800	4540	5930	3200	4565	4679.78	2.51	22730	4848	4706	4633	4491	4418	4670	4455	51	1365	500	2830	5	1	10138184	475	8.83	0.65	12	0.40	531.00	7232.00	10300	20230503	-54.47	4280	20231031	9.58	10300	-54.47	20230503	4280	9.58	20231031	10300	-54.47	20230503	4280	9.58	20231031	4.94	N	101240	500	50 억	254263	N	N	N	N
101	20231114	130734	57	100.00	KOSDAQ	화학	N	N	N	N		N	4695	130	2	2.85	177353350	37901	117.68	4540	4800	4540	5930	3200	4565	4679.38	2.51	22457	4848	4706	4633	4491	4418	4670	4455	51	1365	500	2830	5	1	10138184	476	8.84	0.65	12	0.37	531.00	7232.00	10300	20230503	-54.42	4280	20231031	9.70	10300	-54.42	20230503	4280	9.70	20231031	10300	-54.42	20230503	4280	9.70	20231031	4.94	N	101240	500	50 억	254263	N	N	N	N
102	20231114	120735	57	100.00	KOSDAQ	화학	N	N	N	N		N	4700	135	2	2.96	174423155	37278	115.75	4540	4800	4540	5930	3200	4565	4678.98	2.51	22224	4848	4706	4633	4491	4418	4670	4455	51	1365	500	2830	5	1	10138184	476	8.85	0.65	12	0.37	531.00	7232.00	10300	20230503	-54.37	4280	20231031	9.81	10300	-54.37	20230503	4280	9.81	20231031	10300	-54.37	20230503	4280	9.81	20231031	4.94	N	101240	500	50 억	254263	N	N	N	N
103	20231114	110743	57	100.00	KOSDAQ	화학	N	N	N	N		N	4735	170	2	3.72	107621070	23037	71.53	4540	4800	4540	5930	3200	4565	4671.66	2.51	13037	4848	4706	4633	4491	4418	4670	4455	51	1365	500	2830	5	1	10138184	480	8.92	0.65	12	0.23	531.00	7232.00	10300	20230503	-54.03	4280	20231031	10.63	10300	-54.03	20230503	4280	10.63	20231031	10300	-54.03	20230503	4280	10.63	20231031	4.94	N	101240	500	50 억	254263	N	N	N	N
104	20231114	100734	57	100.00	KOSDAQ	화학	N	N	N	N		N	4750	185	2	4.05	102963500	22054	68.48	4540	4800	4540	5930	3200	4565	4668.70	2.51	12490	4848	4706	4633	4491	4418	4670	4455	51	1365	500	2830	5	1	10138184	482	8.95	0.66	12	0.22	531.00	7232.00	10300	20230503	-53.88	4280	20231031	10.98	10300	-53.88	20230503	4280	10.98	20231031	10300	-53.88	20230503	4280	10.98	20231031	4.94	N	101240	500	50 억	254263	N	N	N	N
105	20231114	090727	57	100.00	KOSDAQ	화학	N	N	N	N		N	4645	80	2	1.75	20533420	4481	13.91	4540	4645	4540	5930	3200	4565	4582.33	2.51	1239	4848	4706	4633	4491	4418	4670	4455	51	1365	500	2830	5	1	10138184	471	8.75	0.64	12	0.04	531.00	7232.00	10300	20230503	-54.90	4280	20231031	8.53	10300	-54.90	20230503	4280	8.53	20231031	10300	-54.90	20230503	4280	8.53	20231031	4.94	N	101240	500	50 억	254263	N	N	N	N
106	20231113	160721	57	100.00	KOSDAQ	화학	N	N	N	N		N	4565	-160	5	-3.39	147015860	31842	92.12	4775	4775	4560	6140	3310	4725	4617.26	2.54	-3231	4975	4850	4775	4650	4575	4812	4612	51	1415	500	2920	5	1	10138184	463	8.60	0.63	12	0.31	531.00	7232.00	10300	20230503	-55.68	4280	20231031	6.66	10300	-55.68	20230503	4280	6.66	20231031	10300	-55.68	20230503	4280	6.66	20231031	4.98	N	101240	500	50 억	257493	N	N	N	N
107	20231113	150720	57	100.00	KOSDAQ	화학	N	N	N	N		N	4570	-155	5	-3.28	124980795	27015	78.16	4775	4775	4570	6140	3310	4725	4626.35	2.54	-3231	4975	4850	4775	4650	4575	4812	4612	51	1415	500	2920	5	1	10138184	463	8.61	0.63	12	0.27	531.00	7232.00	10300	20230503	-55.63	4280	20231031	6.78	10300	-55.63	20230503	4280	6.78	20231031	10300	-55.63	20230503	4280	6.78	20231031	4.98	N	101240	500	50 억	257493	N	N	N	N
108	20231113	140719	57	100.00	KOSDAQ	화학	N	N	N	N		N	4615	-110	5	-2.33	95261185	20538	59.42	4775	4775	4595	6140	3310	4725	4638.29	2.54	-2367	4975	4850	4775	4650	4575	4812	4612	51	1415	500	2920	5	1	10138184	468	8.69	0.64	12	0.20	531.00	7232.00	10300	20230503	-55.19	4280	20231031	7.83	10300	-55.19	20230503	4280	7.83	20231031	10300	-55.19	20230503	4280	7.83	20231031	4.98	N	101240	500	50 억	257493	N	N	N	N
109	20231113	130718	57	100.00	KOSDAQ	화학	N	N	N	N		N	4610	-115	5	-2.43	84048770	18102	52.37	4775	4775	4595	6140	3310	4725	4643.07	2.54	-2840	4975	4850	4775	4650	4575	4812	4612	51	1415	500	2920	5	1	10138184	467	8.68	0.64	12	0.18	531.00	7232.00	10300	20230503	-55.24	4280	20231031	7.71	10300	-55.24	20230503	4280	7.71	20231031	10300	-55.24	20230503	4280	7.71	20231031	4.98	N	101240	500	50 억	257493	N	N	N	N
110	20231113	120718	57	100.00	KOSDAQ	화학	N	N	N	N		N	4600	-125	5	-2.65	74511185	16041	46.41	4775	4775	4595	6140	3310	4725	4645.05	2.54	-2234	4975	4850	4775	4650	4575	4812	4612	51	1415	500	2920	5	1	10138184	466	8.66	0.64	12	0.16	531.00	7232.00	10300	20230503	-55.34	4280	20231031	7.48	10300	-55.34	20230503	4280	7.48	20231031	10300	-55.34	20230503	4280	7.48	20231031	4.98	N	101240	500	50 억	257493	N	N	N	N
111	20231113	110716	57	100.00	KOSDAQ	화학	N	N	N	N		N	4660	-65	5	-1.38	45174790	9676	27.99	4775	4775	4635	6140	3310	4725	4668.75	2.54	-3674	4975	4850	4775	4650	4575	4812	4612	51	1415	500	2920	5	1	10138184	472	8.78	0.64	12	0.10	531.00	7232.00	10300	20230503	-54.76	4280	20231031	8.88	10300	-54.76	20230503	4280	8.88	20231031	10300	-54.76	20230503	4280	8.88	20231031	4.98	N	101240	500	50 억	257493	N	N	N	N
112	20231113	100714	57	100.00	KOSDAQ	화학	N	N	N	N		N	4655	-70	5	-1.48	30196475	6453	18.67	4775	4775	4650	6140	3310	4725	4679.45	2.54	-1039	4975	4850	4775	4650	4575	4812	4612	51	1415	500	2920	5	1	10138184	472	8.77	0.64	12	0.06	531.00	7232.00	10300	20230503	-54.81	4280	20231031	8.76	10300	-54.81	20230503	4280	8.76	20231031	10300	-54.81	20230503	4280	8.76	20231031	4.98	N	101240	500	50 억	257493	N	N	N	N
113	20231113	090720	57	100.00	KOSDAQ	화학	N	N	N	N		N	4700	-25	5	-0.53	2492890	527	1.52	4775	4775	4700	6140	3310	4725	4730.34	2.54	-231	4975	4850	4775	4650	4575	4812	4612	51	1415	500	2920	5	1	10138184	476	8.85	0.65	12	0.01	531.00	7232.00	10300	20230503	-54.37	4280	20231031	9.81	10300	-54.37	20230503	4280	9.81	20231031	10300	-54.37	20230503	4280	9.81	20231031	4.98	N	101240	500	50 억	257493	N	N	N	N
114	20231110	160735	57	100.00	KOSDAQ	화학	N	N	N	N		N	4725	-175	5	-3.57	164694390	34544	104.76	4900	4900	4700	6370	3430	4900	4767.67	2.60	-5650	5100	5000	4800	4700	4500	5050	4750	51	1470	500	3030	5	1	10138184	479	8.90	0.65	12	0.34	531.00	7232.00	10300	20230503	-54.13	4280	20231031	10.40	10300	-54.13	20230503	4280	10.40	20231031	10300	-54.13	20230503	4280	10.40	20231031	5.12	N	101240	500	50 억	263338	N	N	N	N
115	20231110	150731	57	100.00	KOSDAQ	화학	N	N	N	N		N	4720	-180	5	-3.67	157524290	33023	100.15	4900	4900	4720	6370	3430	4900	4770.14	2.60	-5360	5100	5000	4800	4700	4500	5050	4750	51	1470	500	3030	5	1	10138184	479	8.89	0.65	12	0.33	531.00	7232.00	10300	20230503	-54.17	4280	20231031	10.28	10300	-54.17	20230503	4280	10.28	20231031	10300	-54.17	20230503	4280	10.28	20231031	5.12	N	101240	500	50 억	263338	N	N	N	N
116	20231110	140723	57	100.00	KOSDAQ	화학	N	N	N	N		N	4780	-120	5	-2.45	105881100	22162	67.21	4900	4900	4750	6370	3430	4900	4777.60	2.60	-3869	5100	5000	4800	4700	4500	5050	4750	51	1470	500	3030	5	1	10138184	485	9.00	0.66	12	0.22	531.00	7232.00	10300	20230503	-53.59	4280	20231031	11.68	10300	-53.59	20230503	4280	11.68	20231031	10300	-53.59	20230503	4280	11.68	20231031	5.12	N	101240	500	50 억	263338	N	N	N	N
117	20231110	130724	57	100.00	KOSDAQ	화학	N	N	N	N		N	4785	-115	5	-2.35	94917930	19869	60.26	4900	4900	4750	6370	3430	4900	4777.19	2.60	-3175	5100	5000	4800	4700	4500	5050	4750	51	1470	500	3030	5	1	10138184	485	9.01	0.66	12	0.20	531.00	7232.00	10300	20230503	-53.54	4280	20231031	11.80	10300	-53.54	20230503	4280	11.80	20231031	10300	-53.54	20230503	4280	11.80	20231031	5.12	N	101240	500	50 억	263338	N	N	N	N
118	20231110	120727	57	100.00	KOSDAQ	화학	N	N	N	N		N	4770	-130	5	-2.65	91144640	19080	57.86	4900	4900	4750	6370	3430	4900	4776.97	2.60	-2877	5100	5000	4800	4700	4500	5050	4750	51	1470	500	3030	5	1	10138184	484	8.98	0.66	12	0.19	531.00	7232.00	10300	20230503	-53.69	4280	20231031	11.45	10300	-53.69	20230503	4280	11.45	20231031	10300	-53.69	20230503	4280	11.45	20231031	5.12	N	101240	500	50 억	263338	N	N	N	N
119	20231110	110717	57	100.00	KOSDAQ	화학	N	N	N	N		N	4820	-80	5	-1.63	78644680	16468	49.94	4900	4900	4750	6370	3430	4900	4775.61	2.60	-2098	5100	5000	4800	4700	4500	5050	4750	51	1470	500	3030	5	1	10138184	489	9.08	0.67	12	0.16	531.00	7232.00	10300	20230503	-53.20	4280	20231031	12.62	10300	-53.20	20230503	4280	12.62	20231031	10300	-53.20	20230503	4280	12.62	20231031	5.12	N	101240	500	50 억	263338	N	N	N	N
120	20231110	100725	57	100.00	KOSDAQ	화학	N	N	N	N		N	4785	-115	5	-2.35	47382910	9941	30.15	4900	4900	4750	6370	3430	4900	4766.41	2.60	-454	5100	5000	4800	4700	4500	5050	4750	51	1470	500	3030	5	1	10138184	485	9.01	0.66	12	0.10	531.00	7232.00	10300	20230503	-53.54	4280	20231031	11.80	10300	-53.54	20230503	4280	11.80	20231031	10300	-53.54	20230503	4280	11.80	20231031	5.12	N	101240	500	50 억	263338	N	N	N	N
121	20231110	090712	57	100.00	KOSDAQ	화학	N	N	N	N		N	4800	-100	5	-2.04	3298720	682	2.07	4900	4900	4800	6370	3430	4900	4836.83	2.60	249	5100	5000	4800	4700	4500	5050	4750	51	1470	500	3030	5	1	10138184	487	9.04	0.66	12	0.01	531.00	7232.00	10300	20230503	-53.40	4280	20231031	12.15	10300	-53.40	20230503	4280	12.15	20231031	10300	-53.40	20230503	4280	12.15	20231031	5.12	N	101240	500	50 억	263338	N	N	N	N
122	20231109	160705	57	100.00	KOSDAQ	화학	N	N	N	N		N	4900	120	2	2.51	155492545	32217	52.10	4830	4900	4600	6210	3350	4780	4826.41	2.65	-5731	5070	4925	4820	4675	4570	4872	4622	51	1430	500	2960	5	1	10138184	497	9.23	0.68	12	0.32	531.00	7232.00	10300	20230503	-52.43	4280	20231031	14.49	10300	-52.43	20230503	4280	14.49	20231031	10300	-52.43	20230503	4280	14.49	20231031	5.13	N	101240	500	50 억	269069	N	N	N	N
123	20231109	150705	57	100.00	KOSDAQ	화학	N	N	N	N		N	4860	80	2	1.67	126897790	26371	42.65	4830	4900	4600	6210	3350	4780	4812.02	2.65	-4662	5070	4925	4820	4675	4570	4872	4622	51	1430	500	2960	5	1	10138184	493	9.15	0.67	12	0.26	531.00	7232.00	10300	20230503	-52.82	4280	20231031	13.55	10300	-52.82	20230503	4280	13.55	20231031	10300	-52.82	20230503	4280	13.55	20231031	5.13	N	101240	500	50 억	269069	N	N	N	N
124	20231109	140703	57	100.00	KOSDAQ	화학	N	N	N	N		N	4855	75	2	1.57	104378285	21739	35.16	4830	4900	4600	6210	3350	4780	4801.43	2.65	-3677	5070	4925	4820	4675	4570	4872	4622	51	1430	500	2960	5	1	10138184	492	9.14	0.67	12	0.21	531.00	7232.00	10300	20230503	-52.86	4280	20231031	13.43	10300	-52.86	20230503	4280	13.43	20231031	10300	-52.86	20230503	4280	13.43	20231031	5.13	N	101240	500	50 억	269069	N	N	N	N
125	20231109	130706	57	100.00	KOSDAQ	화학	N	N	N	N		N	4880	100	2	2.09	86930845	18155	29.36	4830	4880	4600	6210	3350	4780	4788.26	2.65	-2420	5070	4925	4820	4675	4570	4872	4622	51	1430	500	2960	5	1	10138184	495	9.19	0.67	12	0.18	531.00	7232.00	10300	20230503	-52.62	4280	20231031	14.02	10300	-52.62	20230503	4280	14.02	20231031	10300	-52.62	20230503	4280	14.02	20231031	5.13	N	101240	500	50 억	269069	N	N	N	N
126	20231109	120710	57	100.00	KOSDAQ	화학	N	N	N	N		N	4840	60	2	1.26	61908240	12969	20.97	4830	4870	4600	6210	3350	4780	4773.56	2.65	-1817	5070	4925	4820	4675	4570	4872	4622	51	1430	500	2960	5	1	10138184	491	9.11	0.67	12	0.13	531.00	7232.00	10300	20230503	-53.01	4280	20231031	13.08	10300	-53.01	20230503	4280	13.08	20231031	10300	-53.01	20230503	4280	13.08	20231031	5.13	N	101240	500	50 억	269069	N	N	N	N
127	20231109	110708	57	100.00	KOSDAQ	화학	N	N	N	N		N	4850	70	2	1.46	61690530	12924	20.90	4830	4870	4600	6210	3350	4780	4773.33	2.65	-1812	5070	4925	4820	4675	4570	4872	4622	51	1430	500	2960	5	1	10138184	492	9.13	0.67	12	0.13	531.00	7232.00	10300	20230503	-52.91	4280	20231031	13.32	10300	-52.91	20230503	4280	13.32	20231031	10300	-52.91	20230503	4280	13.32	20231031	5.13	N	101240	500	50 억	269069	N	N	N	N
128	20231109	100703	57	100.00	KOSDAQ	화학	N	N	N	N		N	4805	25	2	0.52	51353730	10782	17.44	4830	4870	4600	6210	3350	4780	4762.91	2.65	-2298	5070	4925	4820	4675	4570	4872	4622	51	1430	500	2960	5	1	10138184	487	9.05	0.66	12	0.11	531.00	7232.00	10300	20230503	-53.35	4280	20231031	12.27	10300	-53.35	20230503	4280	12.27	20231031	10300	-53.35	20230503	4280	12.27	20231031	5.13	N	101240	500	50 억	269069	N	N	N	N
129	20231109	090705	57	100.00	KOSDAQ	화학	N	N	N	N		N	4700	-80	5	-1.67	9663195	2051	3.32	4830	4830	4600	6210	3350	4780	4711.46	2.65	-476	5070	4925	4820	4675	4570	4872	4622	51	1430	500	2960	5	1	10138184	476	8.85	0.65	12	0.02	531.00	7232.00	10300	20230503	-54.37	4280	20231031	9.81	10300	-54.37	20230503	4280	9.81	20231031	10300	-54.37	20230503	4280	9.81	20231031	5.13	N	101240	500	50 억	269069	N	N	N	N
130	20231108	160659	57	100.00	KOSDAQ	화학	N	N	N	N		N	4780	25	2	0.53	300392230	61832	293.60	4820	4965	4715	6180	3330	4755	4858.20	2.79	-13344	4938	4846	4738	4646	4538	4792	4592	51	1425	500	2940	5	1	10138184	485	9.00	0.66	12	0.61	531.00	7232.00	10300	20230503	-53.59	4280	20231031	11.68	10300	-53.59	20230503	4280	11.68	20231031	10300	-53.59	20230503	4280	11.68	20231031	5.21	N	101240	500	50 억	282414	N	N	N	N
131	20231108	150703	57	100.00	KOSDAQ	화학	N	N	N	N		N	4750	-5	5	-0.11	294494890	60597	287.74	4820	4965	4720	6180	3330	4755	4859.89	2.79	-12677	4938	4846	4738	4646	4538	4792	4592	51	1425	500	2940	5	1	10138184	482	8.95	0.66	12	0.60	531.00	7232.00	10300	20230503	-53.88	4280	20231031	10.98	10300	-53.88	20230503	4280	10.98	20231031	10300	-53.88	20230503	4280	10.98	20231031	5.21	N	101240	500	50 억	282414	N	N	N	N
132	20231108	140700	57	100.00	KOSDAQ	화학	N	N	N	N		N	4760	5	2	0.11	249834425	51167	242.96	4820	4965	4755	6180	3330	4755	4882.73	2.79	-6727	4938	4846	4738	4646	4538	4792	4592	51	1425	500	2940	5	1	10138184	483	8.96	0.66	12	0.50	531.00	7232.00	10300	20230503	-53.79	4280	20231031	11.21	10300	-53.79	20230503	4280	11.21	20231031	10300	-53.79	20230503	4280	11.21	20231031	5.21	N	101240	500	50 억	282414	N	N	N	N
133	20231108	130658	57	100.00	KOSDAQ	화학	N	N	N	N		N	4755	0	3	0.00	247220145	50618	240.35	4820	4965	4755	6180	3330	4755	4884.04	2.79	-6890	4938	4846	4738	4646	4538	4792	4592	51	1425	500	2940	5	1	10138184	482	8.95	0.66	12	0.50	531.00	7232.00	10300	20230503	-53.83	4280	20231031	11.10	10300	-53.83	20230503	4280	11.10	20231031	10300	-53.83	20230503	4280	11.10	20231031	5.21	N	101240	500	50 억	282414	N	N	N	N
134	20231108	120654	57	100.00	KOSDAQ	화학	N	N	N	N		N	4800	45	2	0.95	232623685	47561	225.84	4820	4965	4800	6180	3330	4755	4891.06	2.79	-6409	4938	4846	4738	4646	4538	4792	4592	51	1425	500	2940	5	1	10138184	487	9.04	0.66	12	0.47	531.00	7232.00	10300	20230503	-53.40	4280	20231031	12.15	10300	-53.40	20230503	4280	12.15	20231031	10300	-53.40	20230503	4280	12.15	20231031	5.21	N	101240	500	50 억	282414	N	N	N	N
135	20231108	110701	57	100.00	KOSDAQ	화학	N	N	N	N		N	4850	95	2	2.00	220145600	44969	213.53	4820	4965	4820	6180	3330	4755	4895.50	2.79	-5547	4938	4846	4738	4646	4538	4792	4592	51	1425	500	2940	5	1	10138184	492	9.13	0.67	12	0.44	531.00	7232.00	10300	20230503	-52.91	4280	20231031	13.32	10300	-52.91	20230503	4280	13.32	20231031	10300	-52.91	20230503	4280	13.32	20231031	5.21	N	101240	500	50 억	282414	N	N	N	N
136	20231108	100701	57	100.00	KOSDAQ	화학	N	N	N	N		N	4925	170	2	3.58	196486490	40091	190.37	4820	4965	4820	6180	3330	4755	4901.01	2.79	-2825	4938	4846	4738	4646	4538	4792	4592	51	1425	500	2940	5	1	10138184	499	9.27	0.68	12	0.40	531.00	7232.00	10300	20230503	-52.18	4280	20231031	15.07	10300	-52.18	20230503	4280	15.07	20231031	10300	-52.18	20230503	4280	15.07	20231031	5.21	N	101240	500	50 억	282414	N	N	N	N
137	20231108	090658	57	100.00	KOSDAQ	화학	N	N	N	N		N	4895	140	2	2.94	38872780	7981	37.90	4820	4930	4820	6180	3330	4755	4870.67	2.79	2996	4938	4846	4738	4646	4538	4792	4592	51	1425	500	2940	5	1	10138184	496	9.22	0.68	12	0.08	531.00	7232.00	10300	20230503	-52.48	4280	20231031	14.37	10300	-52.48	20230503	4280	14.37	20231031	10300	-52.48	20230503	4280	14.37	20231031	5.21	N	101240	500	50 억	282414	N	N	N	N
138	20231107	160700	57	100.00	KOSDAQ	화학	N	N	N	N		N	4755	-15	5	-0.31	99183785	21060	71.73	4830	4830	4630	6200	3340	4770	4709.58	2.82	-3522	4870	4820	4725	4675	4580	4845	4700	51	1430	500	2950	5	1	10138184	482	8.95	0.66	12	0.21	531.00	7232.00	10300	20230503	-53.83	4280	20231031	11.10	10300	-53.83	20230503	4280	11.10	20231031	10300	-53.83	20230503	4280	11.10	20231031	5.20	N	101240	500	50 억	285548	N	N	N	N
139	20231107	150700	57	100.00	KOSDAQ	화학	N	N	N	N		N	4750	-20	5	-0.42	89120865	18939	64.51	4830	4830	4630	6200	3340	4770	4705.68	2.82	-3882	4870	4820	4725	4675	4580	4845	4700	51	1430	500	2950	5	1	10138184	482	8.95	0.66	12	0.19	531.00	7232.00	10300	20230503	-53.88	4280	20231031	10.98	10300	-53.88	20230503	4280	10.98	20231031	10300	-53.88	20230503	4280	10.98	20231031	5.20	N	101240	500	50 억	285548	N	N	N	N
140	20231107	140704	57	100.00	KOSDAQ	화학	N	N	N	N		N	4745	-25	5	-0.52	75426730	16037	54.62	4830	4830	4630	6200	3340	4770	4703.29	2.82	-4732	4870	4820	4725	4675	4580	4845	4700	51	1430	500	2950	5	1	10138184	481	8.94	0.66	12	0.16	531.00	7232.00	10300	20230503	-53.93	4280	20231031	10.86	10300	-53.93	20230503	4280	10.86	20231031	10300	-53.93	20230503	4280	10.86	20231031	5.20	N	101240	500	50 억	285548	N	N	N	N
141	20231107	130702	57	100.00	KOSDAQ	화학	N	N	N	N		N	4715	-55	5	-1.15	66892815	14218	48.43	4830	4830	4630	6200	3340	4770	4704.80	2.82	-5488	4870	4820	4725	4675	4580	4845	4700	51	1430	500	2950	5	1	10138184	478	8.88	0.65	12	0.14	531.00	7232.00	10300	20230503	-54.22	4280	20231031	10.16	10300	-54.22	20230503	4280	10.16	20231031	10300	-54.22	20230503	4280	10.16	20231031	5.20	N	101240	500	50 억	285548	N	N	N	N
142	20231107	120658	57	100.00	KOSDAQ	화학	N	N	N	N		N	4675	-95	5	-1.99	55737370	11829	40.29	4830	4830	4630	6200	3340	4770	4711.93	2.82	-4210	4870	4820	4725	4675	4580	4845	4700	51	1430	500	2950	5	1	10138184	474	8.80	0.65	12	0.12	531.00	7232.00	10300	20230503	-54.61	4280	20231031	9.23	10300	-54.61	20230503	4280	9.23	20231031	10300	-54.61	20230503	4280	9.23	20231031	5.20	N	101240	500	50 억	285548	N	N	N	N
143	20231107	110659	57	100.00	KOSDAQ	화학	N	N	N	N		N	4735	-35	5	-0.73	40952870	8671	29.53	4830	4830	4630	6200	3340	4770	4722.97	2.82	-1853	4870	4820	4725	4675	4580	4845	4700	51	1430	500	2950	5	1	10138184	480	8.92	0.65	12	0.09	531.00	7232.00	10300	20230503	-54.03	4280	20231031	10.63	10300	-54.03	20230503	4280	10.63	20231031	10300	-54.03	20230503	4280	10.63	20231031	5.20	N	101240	500	50 억	285548	N	N	N	N
144	20231107	100706	57	100.00	KOSDAQ	화학	N	N	N	N		N	4735	-35	5	-0.73	17981935	3810	12.98	4830	4830	4630	6200	3340	4770	4719.67	2.82	1100	4870	4820	4725	4675	4580	4845	4700	51	1430	500	2950	5	1	10138184	480	8.92	0.65	12	0.04	531.00	7232.00	10300	20230503	-54.03	4280	20231031	10.63	10300	-54.03	20230503	4280	10.63	20231031	10300	-54.03	20230503	4280	10.63	20231031	5.20	N	101240	500	50 억	285548	N	N	N	N
145	20231107	090650	57	100.00	KOSDAQ	화학	N	N	N	N		N	4710	-60	5	-1.26	3903860	821	2.80	4830	4830	4630	6200	3340	4770	4755.01	2.82	-177	4870	4820	4725	4675	4580	4845	4700	51	1430	500	2950	5	1	10138184	478	8.87	0.65	12	0.01	531.00	7232.00	10300	20230503	-54.27	4280	20231031	10.05	10300	-54.27	20230503	4280	10.05	20231031	10300	-54.27	20230503	4280	10.05	20231031	5.20	N	101240	500	50 억	285548	N	N	N	N
146	20231106	160644	57	100.00	KOSDAQ	화학	N	N	N	N		N	4770	120	2	2.58	138109575	29289	124.23	4650	4775	4630	6040	3255	4650	4715.41	2.71	9813	4730	4690	4610	4570	4490	4710	4590	51	1390	500	2880	5	1	10138184	484	8.98	0.66	12	0.29	531.00	7232.00	10300	20230503	-53.69	4280	20231031	11.45	10300	-53.69	20230503	4280	11.45	20231031	10300	-53.69	20230503	4280	11.45	20231031	5.20	N	101240	500	50 억	274995	N	N	N	N
147	20231106	150647	57	100.00	KOSDAQ	화학	N	N	N	N		N	4760	110	2	2.37	126730100	26900	114.10	4650	4775	4630	6040	3255	4650	4711.16	2.71	9004	4730	4690	4610	4570	4490	4710	4590	51	1390	500	2880	5	1	10138184	483	8.96	0.66	12	0.27	531.00	7232.00	10300	20230503	-53.79	4280	20231031	11.21	10300	-53.79	20230503	4280	11.21	20231031	10300	-53.79	20230503	4280	11.21	20231031	5.20	N	101240	500	50 억	274995	N	N	N	N
148	20231106	140645	57	100.00	KOSDAQ	화학	N	N	N	N		N	4725	75	2	1.61	115984655	24637	104.50	4650	4775	4630	6040	3255	4650	4707.74	2.71	8111	4730	4690	4610	4570	4490	4710	4590	51	1390	500	2880	5	1	10138184	479	8.90	0.65	12	0.24	531.00	7232.00	10300	20230503	-54.13	4280	20231031	10.40	10300	-54.13	20230503	4280	10.40	20231031	10300	-54.13	20230503	4280	10.40	20231031	5.20	N	101240	500	50 억	274995	N	N	N	N
149	20231106	130652	57	100.00	KOSDAQ	화학	N	N	N	N		N	4775	125	2	2.69	113052980	24020	101.88	4650	4775	4630	6040	3255	4650	4706.62	2.71	7864	4730	4690	4610	4570	4490	4710	4590	51	1390	500	2880	5	1	10138184	484	8.99	0.66	12	0.24	531.00	7232.00	10300	20230503	-53.64	4280	20231031	11.57	10300	-53.64	20230503	4280	11.57	20231031	10300	-53.64	20230503	4280	11.57	20231031	5.20	N	101240	500	50 억	274995	N	N	N	N
150	20231106	120648	57	100.00	KOSDAQ	화학	N	N	N	N		N	4760	110	2	2.37	92247175	19626	83.25	4650	4765	4630	6040	3255	4650	4700.25	2.71	5818	4730	4690	4610	4570	4490	4710	4590	51	1390	500	2880	5	1	10138184	483	8.96	0.66	12	0.19	531.00	7232.00	10300	20230503	-53.79	4280	20231031	11.21	10300	-53.79	20230503	4280	11.21	20231031	10300	-53.79	20230503	4280	11.21	20231031	5.20	N	101240	500	50 억	274995	N	N	N	N
151	20231106	110647	57	100.00	KOSDAQ	화학	N	N	N	N		N	4730	80	2	1.72	51218200	10954	46.46	4650	4730	4630	6040	3255	4650	4675.75	2.71	1942	4730	4690	4610	4570	4490	4710	4590	51	1390	500	2880	5	1	10138184	480	8.91	0.65	12	0.11	531.00	7232.00	10300	20230503	-54.08	4280	20231031	10.51	10300	-54.08	20230503	4280	10.51	20231031	10300	-54.08	20230503	4280	10.51	20231031	5.20	N	101240	500	50 억	274995	N	N	N	N
152	20231106	100625	57	100.00	KOSDAQ	화학	N	N	N	N		N	4635	-15	5	-0.32	34306990	7363	31.23	4650	4705	4630	6040	3255	4650	4659.38	2.71	1008	4730	4690	4610	4570	4490	4710	4590	51	1390	500	2880	5	1	10138184	470	8.73	0.64	12	0.07	531.00	7232.00	10300	20230503	-55.00	4280	20231031	8.29	10300	-55.00	20230503	4280	8.29	20231031	10300	-55.00	20230503	4280	8.29	20231031	5.20	N	101240	500	50 억	274995	N	N	N	N
153	20231106	090648	57	100.00	KOSDAQ	화학	N	N	N	N		N	4655	5	2	0.11	7652160	1646	6.98	4650	4665	4630	6040	3255	4650	4648.94	2.71	-1028	4730	4690	4610	4570	4490	4710	4590	51	1390	500	2880	5	1	10138184	472	8.77	0.64	12	0.02	531.00	7232.00	10300	20230503	-54.81	4280	20231031	8.76	10300	-54.81	20230503	4280	8.76	20231031	10300	-54.81	20230503	4280	8.76	20231031	5.20	N	101240	500	50 억	274995	N	N	N	N
154	20231103	160640	57	100.00	KOSDAQ	화학	N	N	N	N		N	4650	60	2	1.31	107937180	23434	108.26	4635	4650	4530	5960	3215	4590	4606.01	2.66	4262	4653	4621	4568	4536	4483	4637	4552	51	1370	500	2840	5	1	10138184	471	8.76	0.64	12	0.23	531.00	7232.00	10300	20230503	-54.85	4280	20231031	8.64	10300	-54.85	20230503	4280	8.64	20231031	10300	-54.85	20230503	4280	8.64	20231031	5.32	N	101240	500	50 억	270047	N	N	N	N
155	20231103	150637	57	100.00	KOSDAQ	화학	N	N	N	N		N	4625	35	2	0.76	88323605	19207	88.73	4635	4645	4530	5960	3215	4590	4598.51	2.66	3759	4653	4621	4568	4536	4483	4637	4552	51	1370	500	2840	5	1	10138184	469	8.71	0.64	12	0.19	531.00	7232.00	10300	20230503	-55.10	4280	20231031	8.06	10300	-55.10	20230503	4280	8.06	20231031	10300	-55.10	20230503	4280	8.06	20231031	5.32	N	101240	500	50 억	270047	N	N	N	N
156	20231103	140638	57	100.00	KOSDAQ	화학	N	N	N	N		N	4640	50	2	1.09	80336455	17482	80.76	4635	4645	4530	5960	3215	4590	4595.38	2.66	3441	4653	4621	4568	4536	4483	4637	4552	51	1370	500	2840	5	1	10138184	470	8.74	0.64	12	0.17	531.00	7232.00	10300	20230503	-54.95	4280	20231031	8.41	10300	-54.95	20230503	4280	8.41	20231031	10300	-54.95	20230503	4280	8.41	20231031	5.32	N	101240	500	50 억	270047	N	N	N	N
157	20231103	130638	57	100.00	KOSDAQ	화학	N	N	N	N		N	4630	40	2	0.87	72855445	15868	73.30	4635	4645	4530	5960	3215	4590	4591.34	2.66	3346	4653	4621	4568	4536	4483	4637	4552	51	1370	500	2840	5	1	10138184	469	8.72	0.64	12	0.16	531.00	7232.00	10300	20230503	-55.05	4280	20231031	8.18	10300	-55.05	20230503	4280	8.18	20231031	10300	-55.05	20230503	4280	8.18	20231031	5.32	N	101240	500	50 억	270047	N	N	N	N
158	20231103	120638	57	100.00	KOSDAQ	화학	N	N	N	N		N	4605	15	2	0.33	52165120	11387	52.60	4635	4635	4530	5960	3215	4590	4581.11	2.66	981	4653	4621	4568	4536	4483	4637	4552	51	1370	500	2840	5	1	10138184	467	8.67	0.64	12	0.11	531.00	7232.00	10300	20230503	-55.29	4280	20231031	7.59	10300	-55.29	20230503	4280	7.59	20231031	10300	-55.29	20230503	4280	7.59	20231031	5.32	N	101240	500	50 억	270047	N	N	N	N
159	20231103	110642	57	100.00	KOSDAQ	화학	N	N	N	N		N	4600	10	2	0.22	44115890	9639	44.53	4635	4635	4530	5960	3215	4590	4576.81	2.66	-303	4653	4621	4568	4536	4483	4637	4552	51	1370	500	2840	5	1	10138184	466	8.66	0.64	12	0.10	531.00	7232.00	10300	20230503	-55.34	4280	20231031	7.48	10300	-55.34	20230503	4280	7.48	20231031	10300	-55.34	20230503	4280	7.48	20231031	5.32	N	101240	500	50 억	270047	N	N	N	N
160	20231103	100630	57	100.00	KOSDAQ	화학	N	N	N	N		N	4575	-15	5	-0.33	38819680	8480	39.17	4635	4635	4530	5960	3215	4590	4577.79	2.66	-746	4653	4621	4568	4536	4483	4637	4552	51	1370	500	2840	5	1	10138184	464	8.62	0.63	12	0.08	531.00	7232.00	10300	20230503	-55.58	4280	20231031	6.89	10300	-55.58	20230503	4280	6.89	20231031	10300	-55.58	20230503	4280	6.89	20231031	5.32	N	101240	500	50 억	270047	N	N	N	N
161	20231103	090633	57	100.00	KOSDAQ	화학	N	N	N	N		N	4590	0	3	0.00	12403665	2687	12.41	4635	4635	4590	5960	3215	4590	4616.18	2.66	-1212	4653	4621	4568	4536	4483	4637	4552	51	1370	500	2840	5	1	10138184	465	8.64	0.63	12	0.03	531.00	7232.00	10300	20230503	-55.44	4280	20231031	7.24	10300	-55.44	20230503	4280	7.24	20231031	10300	-55.44	20230503	4280	7.24	20231031	5.32	N	101240	500	50 억	270047	N	N	N	N
162	20231102	160633	57	100.00	KOSDAQ	화학	N	N	N	N		N	4590	105	2	2.34	98821855	21644	35.61	4530	4600	4515	5830	3140	4485	4565.78	2.58	8372	4625	4555	4425	4355	4225	4590	4390	51	1345	500	2780	5	1	10138184	465	8.64	0.63	12	0.21	531.00	7232.00	10300	20230503	-55.44	4280	20231031	7.24	10300	-55.44	20230503	4280	7.24	20231031	10300	-55.44	20230503	4280	7.24	20231031	5.37	N	101240	500	50 억	261635	N	N	N	N
163	20231102	150639	57	100.00	KOSDAQ	화학	N	N	N	N		N	4565	80	2	1.78	91097425	19957	32.84	4530	4600	4515	5830	3140	4485	4564.69	2.58	7840	4625	4555	4425	4355	4225	4590	4390	51	1345	500	2780	5	1	10138184	463	8.60	0.63	12	0.20	531.00	7232.00	10300	20230503	-55.68	4280	20231031	6.66	10300	-55.68	20230503	4280	6.66	20231031	10300	-55.68	20230503	4280	6.66	20231031	5.37	N	101240	500	50 억	261635	N	N	N	N
164	20231102	140628	57	100.00	KOSDAQ	화학	N	N	N	N		N	4570	85	2	1.90	75251860	16478	27.11	4530	4600	4515	5830	3140	4485	4566.81	2.58	6117	4625	4555	4425	4355	4225	4590	4390	51	1345	500	2780	5	1	10138184	463	8.61	0.63	12	0.16	531.00	7232.00	10300	20230503	-55.63	4280	20231031	6.78	10300	-55.63	20230503	4280	6.78	20231031	10300	-55.63	20230503	4280	6.78	20231031	5.37	N	101240	500	50 억	261635	N	N	N	N
165	20231102	130634	57	100.00	KOSDAQ	화학	N	N	N	N		N	4590	105	2	2.34	61305815	13432	22.10	4530	4600	4515	5830	3140	4485	4564.16	2.58	4639	4625	4555	4425	4355	4225	4590	4390	51	1345	500	2780	5	1	10138184	465	8.64	0.63	12	0.13	531.00	7232.00	10300	20230503	-55.44	4280	20231031	7.24	10300	-55.44	20230503	4280	7.24	20231031	10300	-55.44	20230503	4280	7.24	20231031	5.37	N	101240	500	50 억	261635	N	N	N	N
166	20231102	120629	57	100.00	KOSDAQ	화학	N	N	N	N		N	4590	105	2	2.34	59470635	13031	21.44	4530	4600	4515	5830	3140	4485	4563.78	2.58	4719	4625	4555	4425	4355	4225	4590	4390	51	1345	500	2780	5	1	10138184	465	8.64	0.63	12	0.13	531.00	7232.00	10300	20230503	-55.44	4280	20231031	7.24	10300	-55.44	20230503	4280	7.24	20231031	10300	-55.44	20230503	4280	7.24	20231031	5.37	N	101240	500	50 억	261635	N	N	N	N
167	20231102	110630	57	100.00	KOSDAQ	화학	N	N	N	N		N	4600	115	2	2.56	53497685	11729	19.30	4530	4600	4515	5830	3140	4485	4561.15	2.58	4594	4625	4555	4425	4355	4225	4590	4390	51	1345	500	2780	5	1	10138184	466	8.66	0.64	12	0.12	531.00	7232.00	10300	20230503	-55.34	4280	20231031	7.48	10300	-55.34	20230503	4280	7.48	20231031	10300	-55.34	20230503	4280	7.48	20231031	5.37	N	101240	500	50 억	261635	N	N	N	N
168	20231102	100632	57	100.00	KOSDAQ	화학	N	N	N	N		N	4550	65	2	1.45	28643150	6303	10.37	4530	4590	4515	5830	3140	4485	4544.37	2.58	1887	4625	4555	4425	4355	4225	4590	4390	51	1345	500	2780	5	1	10138184	461	8.57	0.63	12	0.06	531.00	7232.00	10300	20230503	-55.83	4280	20231031	6.31	10300	-55.83	20230503	4280	6.31	20231031	10300	-55.83	20230503	4280	6.31	20231031	5.37	N	101240	500	50 억	261635	N	N	N	N
169	20231102	090635	57	100.00	KOSDAQ	화학	N	N	N	N		N	4560	75	2	1.67	7146035	1565	2.58	4530	4590	4515	5830	3140	4485	4566.16	2.58	-592	4625	4555	4425	4355	4225	4590	4390	51	1345	500	2780	5	1	10138184	462	8.59	0.63	12	0.02	531.00	7232.00	10300	20230503	-55.73	4280	20231031	6.54	10300	-55.73	20230503	4280	6.54	20231031	10300	-55.73	20230503	4280	6.54	20231031	5.37	N	101240	500	50 억	261635	N	N	N	N
170	20231101	160628	57	100.00	KOSDAQ	화학	N	N	N	N		N	4485	195	2	4.55	269180445	60770	119.86	4300	4495	4295	5570	3005	4290	4429.43	2.23	34748	4556	4422	4351	4217	4146	4387	4182	51	1280	500	2650	5	1	10138184	455	8.45	0.62	12	0.60	531.00	7232.00	10300	20230503	-56.46	4280	20231031	4.79	10300	-56.46	20230503	4280	4.79	20231031	10300	-56.46	20230503	4280	4.79	20231031	5.43	N	101240	500	50 억	226331	N	N	N	N
171	20231101	150629	57	100.00	KOSDAQ	화학	N	N	N	N		N	4475	185	2	4.31	256352165	57905	114.21	4300	4495	4295	5570	3005	4290	4427.12	2.23	33730	4556	4422	4351	4217	4146	4387	4182	51	1280	500	2650	5	1	10138184	454	8.43	0.62	12	0.57	531.00	7232.00	10300	20230503	-56.55	4280	20231031	4.56	10300	-56.55	20230503	4280	4.56	20231031	10300	-56.55	20230503	4280	4.56	20231031	5.43	N	101240	500	50 억	226331	N	N	N	N
172	20231101	140624	57	100.00	KOSDAQ	화학	N	N	N	N		N	4490	200	2	4.66	214690385	48582	95.82	4300	4495	4295	5570	3005	4290	4419.13	2.23	30356	4556	4422	4351	4217	4146	4387	4182	51	1280	500	2650	5	1	10138184	455	8.46	0.62	12	0.48	531.00	7232.00	10300	20230503	-56.41	4280	20231031	4.91	10300	-56.41	20230503	4280	4.91	20231031	10300	-56.41	20230503	4280	4.91	20231031	5.43	N	101240	500	50 억	226331	N	N	N	N
173	20231101	130628	57	100.00	KOSDAQ	화학	N	N	N	N		N	4465	175	2	4.08	199518850	45194	89.14	4300	4490	4295	5570	3005	4290	4414.72	2.23	28294	4556	4422	4351	4217	4146	4387	4182	51	1280	500	2650	5	1	10138184	453	8.41	0.62	12	0.45	531.00	7232.00	10300	20230503	-56.65	4280	20231031	4.32	10300	-56.65	20230503	4280	4.32	20231031	10300	-56.65	20230503	4280	4.32	20231031	5.43	N	101240	500	50 억	226331	N	N	N	N
174	20231101	120643	57	100.00	KOSDAQ	화학	N	N	N	N		N	4470	180	2	4.20	190570985	43192	85.19	4300	4480	4295	5570	3005	4290	4412.18	2.23	26907	4556	4422	4351	4217	4146	4387	4182	51	1280	500	2650	5	1	10138184	453	8.42	0.62	12	0.43	531.00	7232.00	10300	20230503	-56.60	4280	20231031	4.44	10300	-56.60	20230503	4280	4.44	20231031	10300	-56.60	20230503	4280	4.44	20231031	5.43	N	101240	500	50 억	226331	N	N	N	N
175	20231101	110646	57	100.00	KOSDAQ	화학	N	N	N	N		N	4410	120	2	2.80	130507625	29644	58.47	4300	4480	4295	5570	3005	4290	4402.50	2.23	16753	4556	4422	4351	4217	4146	4387	4182	51	1280	500	2650	5	1	10138184	447	8.31	0.61	12	0.29	531.00	7232.00	10300	20230503	-57.18	4280	20231031	3.04	10300	-57.18	20230503	4280	3.04	20231031	10300	-57.18	20230503	4280	3.04	20231031	5.43	N	101240	500	50 억	226331	N	N	N	N
176	20231101	100638	57	100.00	KOSDAQ	화학	N	N	N	N		N	4455	165	2	3.85	93728700	21365	42.14	4300	4480	4295	5570	3005	4290	4387.02	2.23	10657	4556	4422	4351	4217	4146	4387	4182	51	1280	500	2650	5	1	10138184	452	8.39	0.62	12	0.21	531.00	7232.00	10300	20230503	-56.75	4280	20231031	4.09	10300	-56.75	20230503	4280	4.09	20231031	10300	-56.75	20230503	4280	4.09	20231031	5.43	N	101240	500	50 억	226331	N	N	N	N
177	20231101	090638	57	100.00	KOSDAQ	화학	N	N	N	N		N	4330	40	2	0.93	15880940	3672	7.24	4300	4480	4300	5570	3005	4290	4324.87	2.23	309	4556	4422	4351	4217	4146	4387	4182	51	1280	500	2650	5	1	10138184	439	8.15	0.60	12	0.04	531.00	7232.00	10300	20230503	-57.96	4280	20231031	1.17	10300	-57.96	20230503	4280	1.17	20231031	10300	-57.96	20230503	4280	1.17	20231031	5.43	N	101240	500	50 억	226331	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History