KissMeData/137950/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	160907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7090	70	2	1.00	901444550	126891	105.43	7010	7180	6970	9120	4920	7020	7104.17	2.34	0	33420	7206	7112	7006	6912	6806	7160	6960	111	2100	500	5330	10	1	22267814	1579	7.74	1.06	12	0.57	916.00	6694.00	9080	20230907	-21.92	6450	20231110	9.92	9080	-21.92	20230907	6450	9.92	20231110	9080	-21.92	20230907	6450	9.92	20231110	4.97	N	137950	500	111 억		520548	N	N	94	N	00	N
3	20231130	150907	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7090	70	2	1.00	861726300	121289	100.78	7010	7180	6970	9120	4920	7020	7104.74	2.34	0	33501	7206	7112	7006	6912	6806	7160	6960	111	2100	500	5330	10	1	22267814	1579	7.74	1.06	12	0.54	916.00	6694.00	9080	20230907	-21.92	6450	20231110	9.92	9080	-21.92	20230907	6450	9.92	20231110	9080	-21.92	20230907	6450	9.92	20231110	4.97	N	137950	500	111 억		520548	N	N	32	N	00	N
4	20231130	140903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7090	70	2	1.00	809653030	113937	94.67	7010	7180	6970	9120	4920	7020	7106.15	2.34	0	35252	7206	7112	7006	6912	6806	7160	6960	111	2100	500	5330	10	1	22267814	1579	7.74	1.06	12	0.51	916.00	6694.00	9080	20230907	-21.92	6450	20231110	9.92	9080	-21.92	20230907	6450	9.92	20231110	9080	-21.92	20230907	6450	9.92	20231110	4.97	N	137950	500	111 억		520548	N	N	32	N	00	N
5	20231130	130901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7180	160	2	2.28	662113770	93274	77.50	7010	7180	6970	9120	4920	7020	7098.59	2.34	0	40450	7206	7112	7006	6912	6806	7160	6960	111	2100	500	5330	10	1	22267814	1599	7.84	1.07	12	0.42	916.00	6694.00	9080	20230907	-20.93	6450	20231110	11.32	9080	-20.93	20230907	6450	11.32	20231110	9080	-20.93	20230907	6450	11.32	20231110	4.97	N	137950	500	111 억		520548	N	N	32	N	00	N
6	20231130	120914	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7100	80	2	1.14	428740030	60678	50.42	7010	7140	6970	9120	4920	7020	7065.82	2.34	0	26350	7206	7112	7006	6912	6806	7160	6960	111	2100	500	5330	10	1	22267814	1581	7.75	1.06	12	0.27	916.00	6694.00	9080	20230907	-21.81	6450	20231110	10.08	9080	-21.81	20230907	6450	10.08	20231110	9080	-21.81	20230907	6450	10.08	20231110	4.97	N	137950	500	111 억		520548	N	N	32	N	00	N
7	20231130	110910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	60	2	0.85	279785810	39705	32.99	7010	7100	6970	9120	4920	7020	7046.61	2.34	0	15036	7206	7112	7006	6912	6806	7160	6960	111	2100	500	5330	10	1	22267814	1577	7.73	1.06	12	0.18	916.00	6694.00	9080	20230907	-22.03	6450	20231110	9.77	9080	-22.03	20230907	6450	9.77	20231110	9080	-22.03	20230907	6450	9.77	20231110	4.97	N	137950	500	111 억		520548	N	N	32	N	00	N
8	20231130	100903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	50	2	0.71	202822830	28824	23.95	7010	7080	6970	9120	4920	7020	7036.60	2.34	0	9657	7206	7112	7006	6912	6806	7160	6960	111	2100	500	5330	10	1	22267814	1574	7.72	1.06	12	0.13	916.00	6694.00	9080	20230907	-22.14	6450	20231110	9.61	9080	-22.14	20230907	6450	9.61	20231110	9080	-22.14	20230907	6450	9.61	20231110	4.97	N	137950	500	111 억		520548	N	N	32	N	00	N
9	20231130	090904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7030	10	2	0.14	21470730	3065	2.55	7010	7030	6970	9120	4920	7020	7005.13	2.34	0	337	7206	7112	7006	6912	6806	7160	6960	111	2100	500	5330	10	1	22267814	1565	7.67	1.05	12	0.01	916.00	6694.00	9080	20230907	-22.58	6450	20231110	8.99	9080	-22.58	20230907	6450	8.99	20231110	9080	-22.58	20230907	6450	8.99	20231110	4.97	N	137950	500	111 억		520548	N	N	32	N	00	N
10	20231129	160900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	30	2	0.43	837529480	119894	69.45	6970	7100	6900	9080	4900	6990	6985.58	2.32	0	56	7236	7112	7036	6912	6836	7075	6875	111	2090	500	5310	10	1	22267814	1563	7.66	1.05	12	0.54	916.00	6694.00	9080	20230907	-22.69	6450	20231110	8.84	9080	-22.69	20230907	6450	8.84	20231110	9080	-22.69	20230907	6450	8.84	20231110	5.11	N	137950	500	111 억		517471	N	N	32	N	00	N
11	20231129	150908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7010	20	2	0.29	786997720	112669	65.27	6970	7100	6900	9080	4900	6990	6985.04	2.32	0	-1623	7236	7112	7036	6912	6836	7075	6875	111	2090	500	5310	10	1	22267814	1561	7.65	1.05	12	0.51	916.00	6694.00	9080	20230907	-22.80	6450	20231110	8.68	9080	-22.80	20230907	6450	8.68	20231110	9080	-22.80	20230907	6450	8.68	20231110	5.11	N	137950	500	111 억		517471	N	N	0	N	00	N
12	20231129	140902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6990	0	3	0.00	721218940	103274	59.82	6970	7100	6900	9080	4900	6990	6983.55	2.32	0	-2455	7236	7112	7036	6912	6836	7075	6875	111	2090	500	5310	10	1	22267814	1557	7.63	1.04	12	0.46	916.00	6694.00	9080	20230907	-23.02	6450	20231110	8.37	9080	-23.02	20230907	6450	8.37	20231110	9080	-23.02	20230907	6450	8.37	20231110	5.11	N	137950	500	111 억		517471	N	N	0	N	00	N
13	20231129	130903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	10	2	0.14	646548340	92617	53.65	6970	7100	6900	9080	4900	6990	6980.88	2.32	0	-3410	7236	7112	7036	6912	6836	7075	6875	111	2090	500	5310	10	1	22267814	1559	7.64	1.05	12	0.42	916.00	6694.00	9080	20230907	-22.91	6450	20231110	8.53	9080	-22.91	20230907	6450	8.53	20231110	9080	-22.91	20230907	6450	8.53	20231110	5.11	N	137950	500	111 억		517471	N	N	0	N	00	N
14	20231129	120905	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	10	2	0.14	582619620	83495	48.37	6970	7100	6900	9080	4900	6990	6977.90	2.32	0	-3333	7236	7112	7036	6912	6836	7075	6875	111	2090	500	5310	10	1	22267814	1559	7.64	1.05	12	0.37	916.00	6694.00	9080	20230907	-22.91	6450	20231110	8.53	9080	-22.91	20230907	6450	8.53	20231110	9080	-22.91	20230907	6450	8.53	20231110	5.11	N	137950	500	111 억		517471	N	N	0	N	00	N
15	20231129	110904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6970	-20	5	-0.29	369985500	53249	30.85	6970	7030	6900	9080	4900	6990	6948.21	2.32	0	-10788	7236	7112	7036	6912	6836	7075	6875	111	2090	500	5310	10	1	22267814	1552	7.61	1.04	12	0.24	916.00	6694.00	9080	20230907	-23.24	6450	20231110	8.06	9080	-23.24	20230907	6450	8.06	20231110	9080	-23.24	20230907	6450	8.06	20231110	5.11	N	137950	500	111 억		517471	N	N	0	N	00	N
16	20231129	100902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	-40	5	-0.57	187169260	26848	15.55	6970	7030	6930	9080	4900	6990	6971.44	2.32	0	-11122	7236	7112	7036	6912	6836	7075	6875	111	2090	500	5310	10	1	22267814	1548	7.59	1.04	12	0.12	916.00	6694.00	9080	20230907	-23.46	6450	20231110	7.75	9080	-23.46	20230907	6450	7.75	20231110	9080	-23.46	20230907	6450	7.75	20231110	5.11	N	137950	500	111 억		517471	N	N	0	N	00	N
17	20231129	090859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6990	0	3	0.00	49426950	7096	4.11	6970	6990	6930	9080	4900	6990	6965.45	2.32	0	-1575	7236	7112	7036	6912	6836	7075	6875	111	2090	500	5310	10	1	22267814	1557	7.63	1.04	12	0.03	916.00	6694.00	9080	20230907	-23.02	6450	20231110	8.37	9080	-23.02	20230907	6450	8.37	20231110	9080	-23.02	20230907	6450	8.37	20231110	5.11	N	137950	500	111 억		517471	N	N	0	N	00	N
18	20231128	160859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6990	-130	5	-1.83	1174902220	166772	56.00	7090	7160	6960	9250	4990	7120	7045.02	2.29	0	8291	7366	7242	7046	6922	6726	7305	6985	111	2130	500	5410	10	1	22267814	1557	7.63	1.04	12	0.75	916.00	6694.00	9080	20230907	-23.02	6450	20231110	8.37	9080	-23.02	20230907	6450	8.37	20231110	9080	-23.02	20230907	6450	8.37	20231110	4.61	N	137950	500	111 억		509001	N	N	198	N	00	N
19	20231128	150802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	-120	5	-1.69	1092916490	155054	52.07	7090	7160	6960	9250	4990	7120	7048.62	2.29	0	8677	7366	7242	7046	6922	6726	7305	6985	111	2130	500	5410	10	1	22267814	1559	7.64	1.05	12	0.70	916.00	6694.00	9080	20230907	-22.91	6450	20231110	8.53	9080	-22.91	20230907	6450	8.53	20231110	9080	-22.91	20230907	6450	8.53	20231110	4.61	N	137950	500	111 억		509001	N	N	198	N	00	N
20	20231128	140859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7070	-50	5	-0.70	825303610	116819	39.23	7090	7160	6970	9250	4990	7120	7064.81	2.29	0	467	7366	7242	7046	6922	6726	7305	6985	111	2130	500	5410	10	1	22267814	1574	7.72	1.06	12	0.52	916.00	6694.00	9080	20230907	-22.14	6450	20231110	9.61	9080	-22.14	20230907	6450	9.61	20231110	9080	-22.14	20230907	6450	9.61	20231110	4.61	N	137950	500	111 억		509001	N	N	198	N	00	N
21	20231128	130852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	0	3	0.00	715086130	101183	33.98	7090	7160	6970	9250	4990	7120	7067.26	2.29	0	995	7366	7242	7046	6922	6726	7305	6985	111	2130	500	5410	10	1	22267814	1585	7.77	1.06	12	0.45	916.00	6694.00	9080	20230907	-21.59	6450	20231110	10.39	9080	-21.59	20230907	6450	10.39	20231110	9080	-21.59	20230907	6450	10.39	20231110	4.61	N	137950	500	111 억		509001	N	N	198	N	00	N
22	20231128	120859	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	0	3	0.00	603742810	85533	28.72	7090	7160	6970	9250	4990	7120	7058.59	2.29	0	847	7366	7242	7046	6922	6726	7305	6985	111	2130	500	5410	10	1	22267814	1585	7.77	1.06	12	0.38	916.00	6694.00	9080	20230907	-21.59	6450	20231110	10.39	9080	-21.59	20230907	6450	10.39	20231110	9080	-21.59	20230907	6450	10.39	20231110	4.61	N	137950	500	111 억		509001	N	N	198	N	00	N
23	20231128	110858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	-80	5	-1.12	419016560	59358	19.93	7090	7160	6970	9250	4990	7120	7059.14	2.29	0	-2700	7366	7242	7046	6922	6726	7305	6985	111	2130	500	5410	10	1	22267814	1568	7.69	1.05	12	0.27	916.00	6694.00	9080	20230907	-22.47	6450	20231110	9.15	9080	-22.47	20230907	6450	9.15	20231110	9080	-22.47	20230907	6450	9.15	20231110	4.61	N	137950	500	111 억		509001	N	N	198	N	00	N
24	20231128	100855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7030	-90	5	-1.26	318636750	45088	15.14	7090	7160	6970	9250	4990	7120	7067.00	2.29	0	-2487	7366	7242	7046	6922	6726	7305	6985	111	2130	500	5410	10	1	22267814	1565	7.67	1.05	12	0.20	916.00	6694.00	9080	20230907	-22.58	6450	20231110	8.99	9080	-22.58	20230907	6450	8.99	20231110	9080	-22.58	20230907	6450	8.99	20231110	4.61	N	137950	500	111 억		509001	N	N	198	N	00	N
25	20231128	090855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7140	20	2	0.28	50532010	7107	2.39	7090	7160	7090	9250	4990	7120	7110.17	2.29	0	2065	7366	7242	7046	6922	6726	7305	6985	111	2130	500	5410	10	1	22267814	1590	7.79	1.07	12	0.03	916.00	6694.00	9080	20230907	-21.37	6450	20231110	10.70	9080	-21.37	20230907	6450	10.70	20231110	9080	-21.37	20230907	6450	10.70	20231110	4.61	N	137950	500	111 억		509001	N	N	198	N	00	N
26	20231127	160852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	240	2	3.49	2085432460	295242	19.15	6850	7170	6850	8940	4820	6880	7063.38	2.17	0	26700	7786	7332	7106	6652	6426	7220	6540	111	2060	500	5220	10	1	22267814	1585	7.77	1.06	12	1.33	916.00	6694.00	9080	20230907	-21.59	6450	20231110	10.39	9080	-21.59	20230907	6450	10.39	20231110	9080	-21.59	20230907	6450	10.39	20231110	4.67	N	137950	500	111 억		482896	N	N	198	N	00	N
27	20231127	150855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7160	280	2	4.07	1886328890	267396	17.34	6850	7170	6850	8940	4820	6880	7054.47	2.17	0	27583	7786	7332	7106	6652	6426	7220	6540	111	2060	500	5220	10	1	22267814	1594	7.82	1.07	12	1.20	916.00	6694.00	9080	20230907	-21.15	6450	20231110	11.01	9080	-21.15	20230907	6450	11.01	20231110	9080	-21.15	20230907	6450	11.01	20231110	4.67	N	137950	500	111 억		482896	N	N	0	N	00	N
28	20231127	140855	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	270	2	3.92	1560036780	221743	14.38	6850	7160	6850	8940	4820	6880	7035.37	2.17	0	34764	7786	7332	7106	6652	6426	7220	6540	111	2060	500	5220	10	1	22267814	1592	7.81	1.07	12	1.00	916.00	6694.00	9080	20230907	-21.26	6450	20231110	10.85	9080	-21.26	20230907	6450	10.85	20231110	9080	-21.26	20230907	6450	10.85	20231110	4.67	N	137950	500	111 억		482896	N	N	0	N	00	N
29	20231127	130858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7130	250	2	3.63	1228831510	175357	11.37	6850	7130	6850	8940	4820	6880	7007.63	2.17	0	33997	7786	7332	7106	6652	6426	7220	6540	111	2060	500	5220	10	1	22267814	1588	7.78	1.07	12	0.79	916.00	6694.00	9080	20230907	-21.48	6450	20231110	10.54	9080	-21.48	20230907	6450	10.54	20231110	9080	-21.48	20230907	6450	10.54	20231110	4.67	N	137950	500	111 억		482896	N	N	0	N	00	N
30	20231127	120901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	200	2	2.91	955580700	136821	8.87	6850	7110	6850	8940	4820	6880	6984.20	2.17	0	21546	7786	7332	7106	6652	6426	7220	6540	111	2060	500	5220	10	1	22267814	1577	7.73	1.06	12	0.61	916.00	6694.00	9080	20230907	-22.03	6450	20231110	9.77	9080	-22.03	20230907	6450	9.77	20231110	9080	-22.03	20230907	6450	9.77	20231110	4.67	N	137950	500	111 억		482896	N	N	0	N	00	N
31	20231127	110847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	200	2	2.91	809779750	116179	7.53	6850	7110	6850	8940	4820	6880	6970.14	2.17	0	18417	7786	7332	7106	6652	6426	7220	6540	111	2060	500	5220	10	1	22267814	1577	7.73	1.06	12	0.52	916.00	6694.00	9080	20230907	-22.03	6450	20231110	9.77	9080	-22.03	20230907	6450	9.77	20231110	9080	-22.03	20230907	6450	9.77	20231110	4.67	N	137950	500	111 억		482896	N	N	0	N	00	N
32	20231127	100845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	50	2	0.73	426589270	61864	4.01	6850	6950	6850	8940	4820	6880	6895.61	2.17	0	10072	7786	7332	7106	6652	6426	7220	6540	111	2060	500	5220	10	1	22267814	1543	7.57	1.04	12	0.28	916.00	6694.00	9080	20230907	-23.68	6450	20231110	7.44	9080	-23.68	20230907	6450	7.44	20231110	9080	-23.68	20230907	6450	7.44	20231110	4.67	N	137950	500	111 억		482896	N	N	0	N	00	N
33	20231127	090849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	0	3	0.00	165367810	24031	1.56	6850	6950	6850	8940	4820	6880	6881.44	2.17	0	7541	7786	7332	7106	6652	6426	7220	6540	111	2060	500	5220	10	1	22267814	1532	7.51	1.03	12	0.11	916.00	6694.00	9080	20230907	-24.23	6450	20231110	6.67	9080	-24.23	20230907	6450	6.67	20231110	9080	-24.23	20230907	6450	6.67	20231110	4.67	N	137950	500	111 억		482896	N	N	0	N	00	N
34	20231124	160841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	100	2	1.47	11101791440	1527177	619.63	7460	7560	6880	8810	4750	6780	7269.71	2.52	0	-70063	7026	6902	6816	6692	6606	6860	6650	111	2030	500	5150	10	1	22267814	1532	7.51	1.03	12	6.86	916.00	6694.00	9080	20230907	-24.23	6450	20231110	6.67	9080	-24.23	20230907	6450	6.67	20231110	9080	-24.23	20230907	6450	6.67	20231110	4.67	N	137950	500	111 억		560876	N	N	16	N	00	N
35	20231124	150850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6960	180	2	2.65	10769852490	1479073	600.12	7460	7560	6900	8810	4750	6780	7281.49	2.52	0	-71966	7026	6902	6816	6692	6606	6860	6650	111	2030	500	5150	10	1	22267814	1550	7.60	1.04	12	6.64	916.00	6694.00	9080	20230907	-23.35	6450	20231110	7.91	9080	-23.35	20230907	6450	7.91	20231110	9080	-23.35	20230907	6450	7.91	20231110	4.67	N	137950	500	111 억		560876	N	N	16	N	00	N
36	20231124	140850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6940	160	2	2.36	10475047300	1436523	582.85	7460	7560	6920	8810	4750	6780	7291.95	2.52	0	-72658	7026	6902	6816	6692	6606	6860	6650	111	2030	500	5150	10	1	22267814	1545	7.58	1.04	12	6.45	916.00	6694.00	9080	20230907	-23.57	6450	20231110	7.60	9080	-23.57	20230907	6450	7.60	20231110	9080	-23.57	20230907	6450	7.60	20231110	4.67	N	137950	500	111 억		560876	N	N	16	N	00	N
37	20231124	130846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7050	270	2	3.98	9900992290	1354368	549.52	7460	7560	7010	8810	4750	6780	7310.42	2.52	0	-77516	7026	6902	6816	6692	6606	6860	6650	111	2030	500	5150	10	1	22267814	1570	7.70	1.05	12	6.08	916.00	6694.00	9080	20230907	-22.36	6450	20231110	9.30	9080	-22.36	20230907	6450	9.30	20231110	9080	-22.36	20230907	6450	9.30	20231110	4.67	N	137950	500	111 억		560876	N	N	16	N	00	N
38	20231124	120852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7120	340	2	5.01	9678988270	1322916	536.76	7460	7560	7010	8810	4750	6780	7316.40	2.52	0	-78559	7026	6902	6816	6692	6606	6860	6650	111	2030	500	5150	10	1	22267814	1585	7.77	1.06	12	5.94	916.00	6694.00	9080	20230907	-21.59	6450	20231110	10.39	9080	-21.59	20230907	6450	10.39	20231110	9080	-21.59	20230907	6450	10.39	20231110	4.67	N	137950	500	111 억		560876	N	N	16	N	00	N
39	20231124	110848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7080	300	2	4.42	9269696840	1265114	513.31	7460	7560	7010	8810	4750	6780	7327.16	2.52	0	-79719	7026	6902	6816	6692	6606	6860	6650	111	2030	500	5150	10	1	22267814	1577	7.73	1.06	12	5.68	916.00	6694.00	9080	20230907	-22.03	6450	20231110	9.77	9080	-22.03	20230907	6450	9.77	20231110	9080	-22.03	20230907	6450	9.77	20231110	4.67	N	137950	500	111 억		560876	N	N	16	N	00	N
40	20231124	100847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7110	330	2	4.87	8385262080	1139764	462.45	7460	7560	7100	8810	4750	6780	7357.02	2.52	0	-83105	7026	6902	6816	6692	6606	6860	6650	111	2030	500	5150	10	1	22267814	1583	7.76	1.06	12	5.12	916.00	6694.00	9080	20230907	-21.70	6450	20231110	10.23	9080	-21.70	20230907	6450	10.23	20231110	9080	-21.70	20230907	6450	10.23	20231110	4.67	N	137950	500	111 억		560876	N	N	16	N	00	N
41	20231124	090844	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	470	2	6.93	4956996350	667174	270.70	7460	7560	7250	8810	4750	6780	7429.84	2.52	0	-58082	7026	6902	6816	6692	6606	6860	6650	111	2030	500	5150	10	1	22267814	1614	7.91	1.08	12	3.00	916.00	6694.00	9080	20230907	-20.15	6450	20231110	12.40	9080	-20.15	20230907	6450	12.40	20231110	9080	-20.15	20230907	6450	12.40	20231110	4.67	N	137950	500	111 억		560876	N	N	16	N	00	N
42	20231123	160835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	-120	5	-1.74	724772980	106240	106.42	6900	6940	6730	8970	4830	6900	6822.14	2.61	0	-52647	7020	6960	6870	6810	6720	6990	6840	111	2070	500	5240	10	1	22267814	1510	7.40	1.01	12	0.48	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	9080	-25.33	20230907	6450	5.12	20231110	9080	-25.33	20230907	6450	5.12	20231110	4.81	N	137950	500	111 억		582074	N	N	16	N	00	N
43	20231123	150903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-110	5	-1.59	702830750	103007	103.18	6900	6940	6730	8970	4830	6900	6823.14	2.61	0	-52289	7020	6960	6870	6810	6720	6990	6840	111	2070	500	5240	10	1	22267814	1512	7.41	1.01	12	0.46	916.00	6694.00	9080	20230907	-25.22	6450	20231110	5.27	9080	-25.22	20230907	6450	5.27	20231110	9080	-25.22	20230907	6450	5.27	20231110	4.81	N	137950	500	111 억		582074	N	N	41	N	00	N
44	20231123	140900	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	-90	5	-1.30	489105110	71456	71.58	6900	6940	6810	8970	4830	6900	6844.84	2.61	0	-33372	7020	6960	6870	6810	6720	6990	6840	111	2070	500	5240	10	1	22267814	1516	7.43	1.02	12	0.32	916.00	6694.00	9080	20230907	-25.00	6450	20231110	5.58	9080	-25.00	20230907	6450	5.58	20231110	9080	-25.00	20230907	6450	5.58	20231110	4.81	N	137950	500	111 억		582074	N	N	41	N	00	N
45	20231123	130901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-60	5	-0.87	411708640	60124	60.23	6900	6940	6820	8970	4830	6900	6847.66	2.61	0	-23408	7020	6960	6870	6810	6720	6990	6840	111	2070	500	5240	10	1	22267814	1523	7.47	1.02	12	0.27	916.00	6694.00	9080	20230907	-24.67	6450	20231110	6.05	9080	-24.67	20230907	6450	6.05	20231110	9080	-24.67	20230907	6450	6.05	20231110	4.81	N	137950	500	111 억		582074	N	N	41	N	00	N
46	20231123	120848	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	-80	5	-1.16	346621790	50605	50.69	6900	6940	6820	8970	4830	6900	6849.56	2.61	0	-16201	7020	6960	6870	6810	6720	6990	6840	111	2070	500	5240	10	1	22267814	1519	7.45	1.02	12	0.23	916.00	6694.00	9080	20230907	-24.89	6450	20231110	5.74	9080	-24.89	20230907	6450	5.74	20231110	9080	-24.89	20230907	6450	5.74	20231110	4.81	N	137950	500	111 억		582074	N	N	41	N	00	N
47	20231123	110909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	-50	5	-0.72	300867100	43907	43.98	6900	6940	6820	8970	4830	6900	6852.37	2.61	0	-10971	7020	6960	6870	6810	6720	6990	6840	111	2070	500	5240	10	1	22267814	1525	7.48	1.02	12	0.20	916.00	6694.00	9080	20230907	-24.56	6450	20231110	6.20	9080	-24.56	20230907	6450	6.20	20231110	9080	-24.56	20230907	6450	6.20	20231110	4.81	N	137950	500	111 억		582074	N	N	41	N	00	N
48	20231123	100850	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	-80	5	-1.16	213339480	31093	31.15	6900	6940	6820	8970	4830	6900	6861.33	2.61	0	-8176	7020	6960	6870	6810	6720	6990	6840	111	2070	500	5240	10	1	22267814	1519	7.45	1.02	12	0.14	916.00	6694.00	9080	20230907	-24.89	6450	20231110	5.74	9080	-24.89	20230907	6450	5.74	20231110	9080	-24.89	20230907	6450	5.74	20231110	4.81	N	137950	500	111 억		582074	N	N	41	N	00	N
49	20231123	090847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	-10	5	-0.14	15439790	2241	2.24	6900	6900	6870	8970	4830	6900	6889.69	2.61	0	-62	7020	6960	6870	6810	6720	6990	6840	111	2070	500	5240	10	1	22267814	1534	7.52	1.03	12	0.01	916.00	6694.00	9080	20230907	-24.12	6450	20231110	6.82	9080	-24.12	20230907	6450	6.82	20231110	9080	-24.12	20230907	6450	6.82	20231110	4.81	N	137950	500	111 억		582074	N	N	41	N	00	N
50	20231122	160815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	70	2	1.02	670008460	97930	108.34	6790	6930	6780	8870	4790	6830	6841.61	2.48	0	29254	6930	6880	6810	6760	6690	6905	6785	111	2040	500	5190	10	1	22267814	1536	7.53	1.03	12	0.44	916.00	6694.00	9080	20230907	-24.01	6450	20231110	6.98	9080	-24.01	20230907	6450	6.98	20231110	9080	-24.01	20230907	6450	6.98	20231110	4.80	N	137950	500	111 억		552094	N	N	41	N	00	N
51	20231122	150831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	80	2	1.17	572266160	83783	92.69	6790	6910	6780	8870	4790	6830	6830.34	2.48	0	27074	6930	6880	6810	6760	6690	6905	6785	111	2040	500	5190	10	1	22267814	1539	7.54	1.03	12	0.38	916.00	6694.00	9080	20230907	-23.90	6450	20231110	7.13	9080	-23.90	20230907	6450	7.13	20231110	9080	-23.90	20230907	6450	7.13	20231110	4.80	N	137950	500	111 억		552094	N	N	987	N	00	N
52	20231122	140823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	20	2	0.29	455014270	66727	73.82	6790	6880	6780	8870	4790	6830	6819.04	2.48	0	21799	6930	6880	6810	6760	6690	6905	6785	111	2040	500	5190	10	1	22267814	1525	7.48	1.02	12	0.30	916.00	6694.00	9080	20230907	-24.56	6450	20231110	6.20	9080	-24.56	20230907	6450	6.20	20231110	9080	-24.56	20230907	6450	6.20	20231110	4.80	N	137950	500	111 억		552094	N	N	987	N	00	N
53	20231122	130853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	20	2	0.29	249177250	36517	40.40	6790	6880	6780	8870	4790	6830	6823.60	2.48	0	11783	6930	6880	6810	6760	6690	6905	6785	111	2040	500	5190	10	1	22267814	1525	7.48	1.02	12	0.16	916.00	6694.00	9080	20230907	-24.56	6450	20231110	6.20	9080	-24.56	20230907	6450	6.20	20231110	9080	-24.56	20230907	6450	6.20	20231110	4.80	N	137950	500	111 억		552094	N	N	987	N	00	N
54	20231122	120856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	10	2	0.15	186176070	27332	30.24	6790	6850	6780	8870	4790	6830	6811.65	2.48	0	8117	6930	6880	6810	6760	6690	6905	6785	111	2040	500	5190	10	1	22267814	1523	7.47	1.02	12	0.12	916.00	6694.00	9080	20230907	-24.67	6450	20231110	6.05	9080	-24.67	20230907	6450	6.05	20231110	9080	-24.67	20230907	6450	6.05	20231110	4.80	N	137950	500	111 억		552094	N	N	987	N	00	N
55	20231122	110937	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	0	3	0.00	123354430	18143	20.07	6790	6830	6780	8870	4790	6830	6799.01	2.48	0	5356	6930	6880	6810	6760	6690	6905	6785	111	2040	500	5190	10	1	22267814	1521	7.46	1.02	12	0.08	916.00	6694.00	9080	20230907	-24.78	6450	20231110	5.89	9080	-24.78	20230907	6450	5.89	20231110	9080	-24.78	20230907	6450	5.89	20231110	4.80	N	137950	500	111 억		552094	N	N	987	N	00	N
56	20231122	100908	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	-30	5	-0.44	63068150	9287	10.27	6790	6830	6780	8870	4790	6830	6791.01	2.48	0	-142	6930	6880	6810	6760	6690	6905	6785	111	2040	500	5190	10	1	22267814	1514	7.42	1.02	12	0.04	916.00	6694.00	9080	20230907	-25.11	6450	20231110	5.43	9080	-25.11	20230907	6450	5.43	20231110	9080	-25.11	20230907	6450	5.43	20231110	4.80	N	137950	500	111 억		552094	N	N	987	N	00	N
57	20231122	090823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	0	3	0.00	4843250	713	0.79	6790	6830	6790	8870	4790	6830	6792.78	2.48	0	-24	6930	6880	6810	6760	6690	6905	6785	111	2040	500	5190	10	1	22267814	1521	7.46	1.02	12	0.00	916.00	6694.00	9080	20230907	-24.78	6450	20231110	5.89	9080	-24.78	20230907	6450	5.89	20231110	9080	-24.78	20230907	6450	5.89	20231110	4.80	N	137950	500	111 억		552094	N	N	987	N	00	N
58	20231121	160827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	80	2	1.19	611973010	89954	119.52	6750	6860	6740	8770	4730	6750	6803.14	2.29	0	41057	6870	6810	6740	6680	6610	6840	6710	111	2020	500	5130	10	1	22267814	1521	7.46	1.02	12	0.40	916.00	6694.00	9080	20230907	-24.78	6450	20231110	5.89	9080	-24.78	20230907	6450	5.89	20231110	9080	-24.78	20230907	6450	5.89	20231110	4.81	N	137950	500	111 억		510826	N	N	987	N	00	N
59	20231121	150828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	40	2	0.59	570111840	83819	111.37	6750	6860	6740	8770	4730	6750	6801.70	2.29	0	40900	6870	6810	6740	6680	6610	6840	6710	111	2020	500	5130	10	1	22267814	1512	7.41	1.01	12	0.38	916.00	6694.00	9080	20230907	-25.22	6450	20231110	5.27	9080	-25.22	20230907	6450	5.27	20231110	9080	-25.22	20230907	6450	5.27	20231110	4.81	N	137950	500	111 억		510826	N	N	14	N	00	N
60	20231121	140817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	50	2	0.74	482825280	71007	94.35	6750	6860	6740	8770	4730	6750	6799.69	2.29	0	39147	6870	6810	6740	6680	6610	6840	6710	111	2020	500	5130	10	1	22267814	1514	7.42	1.02	12	0.32	916.00	6694.00	9080	20230907	-25.11	6450	20231110	5.43	9080	-25.11	20230907	6450	5.43	20231110	9080	-25.11	20230907	6450	5.43	20231110	4.81	N	137950	500	111 억		510826	N	N	14	N	00	N
61	20231121	130812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	50	2	0.74	463646040	68180	90.59	6750	6860	6740	8770	4730	6750	6800.32	2.29	0	38706	6870	6810	6740	6680	6610	6840	6710	111	2020	500	5130	10	1	22267814	1514	7.42	1.02	12	0.31	916.00	6694.00	9080	20230907	-25.11	6450	20231110	5.43	9080	-25.11	20230907	6450	5.43	20231110	9080	-25.11	20230907	6450	5.43	20231110	4.81	N	137950	500	111 억		510826	N	N	14	N	00	N
62	20231121	120811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	50	2	0.74	429077360	63082	83.82	6750	6860	6740	8770	4730	6750	6801.90	2.29	0	38646	6870	6810	6740	6680	6610	6840	6710	111	2020	500	5130	10	1	22267814	1514	7.42	1.02	12	0.28	916.00	6694.00	9080	20230907	-25.11	6450	20231110	5.43	9080	-25.11	20230907	6450	5.43	20231110	9080	-25.11	20230907	6450	5.43	20231110	4.81	N	137950	500	111 억		510826	N	N	14	N	00	N
63	20231121	110807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	50	2	0.74	363341720	53414	70.97	6750	6860	6740	8770	4730	6750	6802.37	2.29	0	35410	6870	6810	6740	6680	6610	6840	6710	111	2020	500	5130	10	1	22267814	1514	7.42	1.02	12	0.24	916.00	6694.00	9080	20230907	-25.11	6450	20231110	5.43	9080	-25.11	20230907	6450	5.43	20231110	9080	-25.11	20230907	6450	5.43	20231110	4.81	N	137950	500	111 억		510826	N	N	14	N	00	N
64	20231121	100747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	60	2	0.89	302714040	44490	59.12	6750	6860	6740	8770	4730	6750	6804.09	2.29	0	33321	6870	6810	6740	6680	6610	6840	6710	111	2020	500	5130	10	1	22267814	1516	7.43	1.02	12	0.20	916.00	6694.00	9080	20230907	-25.00	6450	20231110	5.58	9080	-25.00	20230907	6450	5.58	20231110	9080	-25.00	20230907	6450	5.58	20231110	4.81	N	137950	500	111 억		510826	N	N	14	N	00	N
65	20231121	090800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	10	2	0.15	13560550	2009	2.67	6750	6800	6740	8770	4730	6750	6749.90	2.29	0	285	6870	6810	6740	6680	6610	6840	6710	111	2020	500	5130	10	1	22267814	1505	7.38	1.01	12	0.01	916.00	6694.00	9080	20230907	-25.55	6450	20231110	4.81	9080	-25.55	20230907	6450	4.81	20231110	9080	-25.55	20230907	6450	4.81	20231110	4.81	N	137950	500	111 억		510826	N	N	14	N	00	N
66	20231120	160805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	60	2	0.90	497270450	73791	74.03	6730	6800	6670	8690	4690	6690	6738.85	2.25	0	11694	7023	6856	6763	6596	6503	6810	6550	111	2000	500	5080	10	1	22267814	1503	7.37	1.01	12	0.33	916.00	6694.00	9080	20230907	-25.66	6450	20231110	4.65	9080	-25.66	20230907	6450	4.65	20231110	9080	-25.66	20230907	6450	4.65	20231110	4.84	N	137950	500	111 억		501152	N	N	14	N	00	N
67	20231120	150812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	90	2	1.35	466152460	69188	69.41	6730	6800	6670	8690	4690	6690	6737.48	2.25	0	11115	7023	6856	6763	6596	6503	6810	6550	111	2000	500	5080	10	1	22267814	1510	7.40	1.01	12	0.31	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	9080	-25.33	20230907	6450	5.12	20231110	9080	-25.33	20230907	6450	5.12	20231110	4.84	N	137950	500	111 억		501152	N	N	0	N	00	N
68	20231120	140811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	70	2	1.05	388595840	57734	57.92	6730	6790	6670	8690	4690	6690	6730.80	2.25	0	6236	7023	6856	6763	6596	6503	6810	6550	111	2000	500	5080	10	1	22267814	1505	7.38	1.01	12	0.26	916.00	6694.00	9080	20230907	-25.55	6450	20231110	4.81	9080	-25.55	20230907	6450	4.81	20231110	9080	-25.55	20230907	6450	4.81	20231110	4.84	N	137950	500	111 억		501152	N	N	0	N	00	N
69	20231120	130806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	60	2	0.90	356900380	53047	53.22	6730	6790	6670	8690	4690	6690	6728.00	2.25	0	4714	7023	6856	6763	6596	6503	6810	6550	111	2000	500	5080	10	1	22267814	1503	7.37	1.01	12	0.24	916.00	6694.00	9080	20230907	-25.66	6450	20231110	4.65	9080	-25.66	20230907	6450	4.65	20231110	9080	-25.66	20230907	6450	4.65	20231110	4.84	N	137950	500	111 억		501152	N	N	0	N	00	N
70	20231120	120808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	50	2	0.75	312301700	46426	46.58	6730	6790	6670	8690	4690	6690	6726.87	2.25	0	3707	7023	6856	6763	6596	6503	6810	6550	111	2000	500	5080	10	1	22267814	1501	7.36	1.01	12	0.21	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	9080	-25.77	20230907	6450	4.50	20231110	9080	-25.77	20230907	6450	4.50	20231110	4.84	N	137950	500	111 억		501152	N	N	0	N	00	N
71	20231120	110807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	70	2	1.05	160360080	23797	23.87	6730	6790	6670	8690	4690	6690	6738.67	2.25	0	2314	7023	6856	6763	6596	6503	6810	6550	111	2000	500	5080	10	1	22267814	1505	7.38	1.01	12	0.11	916.00	6694.00	9080	20230907	-25.55	6450	20231110	4.81	9080	-25.55	20230907	6450	4.81	20231110	9080	-25.55	20230907	6450	4.81	20231110	4.84	N	137950	500	111 억		501152	N	N	0	N	00	N
72	20231120	100803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	80	2	1.20	93869170	13974	14.02	6730	6770	6670	8690	4690	6690	6717.42	2.25	0	600	7023	6856	6763	6596	6503	6810	6550	111	2000	500	5080	10	1	22267814	1508	7.39	1.01	12	0.06	916.00	6694.00	9080	20230907	-25.44	6450	20231110	4.96	9080	-25.44	20230907	6450	4.96	20231110	9080	-25.44	20230907	6450	4.96	20231110	4.84	N	137950	500	111 억		501152	N	N	0	N	00	N
73	20231120	090811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	40	2	0.60	22778180	3398	3.41	6730	6750	6680	8690	4690	6690	6703.41	2.25	0	-2936	7023	6856	6763	6596	6503	6810	6550	111	2000	500	5080	10	1	22267814	1499	7.35	1.01	12	0.02	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	9080	-25.88	20230907	6450	4.34	20231110	9080	-25.88	20230907	6450	4.34	20231110	4.84	N	137950	500	111 억		501152	N	N	0	N	00	N
74	20231117	160827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-190	5	-2.76	666307230	99010	75.96	6930	6930	6670	8940	4820	6880	6729.96	2.37	0	-25658	7086	6982	6836	6732	6586	7035	6785	111	2060	500	5220	10	1	22267814	1490	7.30	1.00	12	0.44	916.00	6694.00	9080	20230907	-26.32	6450	20231110	3.72	9080	-26.32	20230907	6450	3.72	20231110	9080	-26.32	20230907	6450	3.72	20231110	4.78	N	137950	500	111 억		526901	N	N	16	N	00	N
75	20231117	150832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	-160	5	-2.33	636061290	94494	72.50	6930	6930	6670	8940	4820	6880	6731.23	2.37	0	-25656	7086	6982	6836	6732	6586	7035	6785	111	2060	500	5220	10	1	22267814	1496	7.34	1.00	12	0.42	916.00	6694.00	9080	20230907	-25.99	6450	20231110	4.19	9080	-25.99	20230907	6450	4.19	20231110	9080	-25.99	20230907	6450	4.19	20231110	4.78	N	137950	500	111 억		526901	N	N	16	N	00	N
76	20231117	140827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-150	5	-2.18	557835750	82812	63.53	6930	6930	6680	8940	4820	6880	6736.17	2.37	0	-25124	7086	6982	6836	6732	6586	7035	6785	111	2060	500	5220	10	1	22267814	1499	7.35	1.01	12	0.37	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	9080	-25.88	20230907	6450	4.34	20231110	9080	-25.88	20230907	6450	4.34	20231110	4.78	N	137950	500	111 억		526901	N	N	16	N	00	N
77	20231117	130827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6710	-170	5	-2.47	469313420	69613	53.41	6930	6930	6690	8940	4820	6880	6741.75	2.37	0	-21600	7086	6982	6836	6732	6586	7035	6785	111	2060	500	5220	10	1	22267814	1494	7.33	1.00	12	0.31	916.00	6694.00	9080	20230907	-26.10	6450	20231110	4.03	9080	-26.10	20230907	6450	4.03	20231110	9080	-26.10	20230907	6450	4.03	20231110	4.78	N	137950	500	111 억		526901	N	N	16	N	00	N
78	20231117	120828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	-120	5	-1.74	260848180	38522	29.55	6930	6930	6720	8940	4820	6880	6771.41	2.37	0	-19874	7086	6982	6836	6732	6586	7035	6785	111	2060	500	5220	10	1	22267814	1505	7.38	1.01	12	0.17	916.00	6694.00	9080	20230907	-25.55	6450	20231110	4.81	9080	-25.55	20230907	6450	4.81	20231110	9080	-25.55	20230907	6450	4.81	20231110	4.78	N	137950	500	111 억		526901	N	N	16	N	00	N
79	20231117	110831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	-130	5	-1.89	187804950	27677	21.23	6930	6930	6730	8940	4820	6880	6785.60	2.37	0	-14666	7086	6982	6836	6732	6586	7035	6785	111	2060	500	5220	10	1	22267814	1503	7.37	1.01	12	0.12	916.00	6694.00	9080	20230907	-25.66	6450	20231110	4.65	9080	-25.66	20230907	6450	4.65	20231110	9080	-25.66	20230907	6450	4.65	20231110	4.78	N	137950	500	111 억		526901	N	N	16	N	00	N
80	20231117	100828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	-70	5	-1.02	99340680	14594	11.20	6930	6930	6770	8940	4820	6880	6806.95	2.37	0	-6359	7086	6982	6836	6732	6586	7035	6785	111	2060	500	5220	10	1	22267814	1516	7.43	1.02	12	0.07	916.00	6694.00	9080	20230907	-25.00	6450	20231110	5.58	9080	-25.00	20230907	6450	5.58	20231110	9080	-25.00	20230907	6450	5.58	20231110	4.78	N	137950	500	111 억		526901	N	N	16	N	00	N
81	20231117	090830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	-60	5	-0.87	34489440	5046	3.87	6930	6930	6780	8940	4820	6880	6835.01	2.37	0	-4519	7086	6982	6836	6732	6586	7035	6785	111	2060	500	5220	10	1	22267814	1519	7.45	1.02	12	0.02	916.00	6694.00	9080	20230907	-24.89	6450	20231110	5.74	9080	-24.89	20230907	6450	5.74	20231110	9080	-24.89	20230907	6450	5.74	20231110	4.78	N	137950	500	111 억		526901	N	N	16	N	00	N
82	20231116	160828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	140	2	2.08	849476510	124258	79.92	6700	6940	6690	8760	4720	6740	6836.39	2.32	0	9940	6873	6806	6723	6656	6573	6840	6690	111	2020	500	5120	10	1	22267814	1532	7.51	1.03	12	0.56	916.00	6694.00	9080	20230907	-24.23	6450	20231110	6.67	9080	-24.23	20230907	6450	6.67	20231110	9080	-24.23	20230907	6450	6.67	20231110	4.81	N	137950	500	111 억		516558	N	N	16	N	00	N
83	20231116	150823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	150	2	2.23	791499750	115819	74.49	6700	6940	6690	8760	4720	6740	6833.94	2.32	0	8191	6873	6806	6723	6656	6573	6840	6690	111	2020	500	5120	10	1	22267814	1534	7.52	1.03	12	0.52	916.00	6694.00	9080	20230907	-24.12	6450	20231110	6.82	9080	-24.12	20230907	6450	6.82	20231110	9080	-24.12	20230907	6450	6.82	20231110	4.81	N	137950	500	111 억		516558	N	N	16	N	00	N
84	20231116	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	160	2	2.37	728193410	106616	68.57	6700	6940	6690	8760	4720	6740	6830.06	2.32	0	6269	6873	6806	6723	6656	6573	6840	6690	111	2020	500	5120	10	1	22267814	1536	7.53	1.03	12	0.48	916.00	6694.00	9080	20230907	-24.01	6450	20231110	6.98	9080	-24.01	20230907	6450	6.98	20231110	9080	-24.01	20230907	6450	6.98	20231110	4.81	N	137950	500	111 억		516558	N	N	16	N	00	N
85	20231116	130823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	110	2	1.63	457122920	67322	43.30	6700	6860	6690	8760	4720	6740	6790.10	2.32	0	1156	6873	6806	6723	6656	6573	6840	6690	111	2020	500	5120	10	1	22267814	1525	7.48	1.02	12	0.30	916.00	6694.00	9080	20230907	-24.56	6450	20231110	6.20	9080	-24.56	20230907	6450	6.20	20231110	9080	-24.56	20230907	6450	6.20	20231110	4.81	N	137950	500	111 억		516558	N	N	16	N	00	N
86	20231116	120825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	100	2	1.48	354371620	52294	33.63	6700	6860	6690	8760	4720	6740	6776.53	2.32	0	3264	6873	6806	6723	6656	6573	6840	6690	111	2020	500	5120	10	1	22267814	1523	7.47	1.02	12	0.23	916.00	6694.00	9080	20230907	-24.67	6450	20231110	6.05	9080	-24.67	20230907	6450	6.05	20231110	9080	-24.67	20230907	6450	6.05	20231110	4.81	N	137950	500	111 억		516558	N	N	16	N	00	N
87	20231116	110822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	90	2	1.34	227707090	33755	21.71	6700	6830	6690	8760	4720	6740	6745.88	2.32	0	4268	6873	6806	6723	6656	6573	6840	6690	111	2020	500	5120	10	1	22267814	1521	7.46	1.02	12	0.15	916.00	6694.00	9080	20230907	-24.78	6450	20231110	5.89	9080	-24.78	20230907	6450	5.89	20231110	9080	-24.78	20230907	6450	5.89	20231110	4.81	N	137950	500	111 억		516558	N	N	16	N	00	N
88	20231116	100823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	0	3	0.00	76046620	11333	7.29	6700	6760	6690	8760	4720	6740	6710.19	2.32	0	2900	6873	6806	6723	6656	6573	6840	6690	111	2020	500	5120	10	1	22267814	1501	7.36	1.01	12	0.05	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	9080	-25.77	20230907	6450	4.50	20231110	9080	-25.77	20230907	6450	4.50	20231110	4.81	N	137950	500	111 억		516558	N	N	16	N	00	N
89	20231116	090826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	0	3	0.00	0	0	0.00	0	0	0	8760	4720	6740	0.00	2.32	0	0	6873	6806	6723	6656	6573	6840	6690	111	2020	500	5120	10	1	22267814	1501	7.36	1.01	12	0.00	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	9080	-25.77	20230907	6450	4.50	20231110	9080	-25.77	20230907	6450	4.50	20231110	4.81	N	137950	500	111 억		516558	N	N	16	N	00	N
90	20231115	160729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	160	2	2.43	1038982430	154885	181.12	6680	6790	6640	8550	4610	6580	6707.92	2.12	0	44881	6666	6622	6566	6522	6466	6645	6545	111	1970	500	5000	10	1	22267814	1501	7.36	1.01	12	0.70	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	9080	-25.77	20230907	6450	4.50	20231110	9080	-25.77	20230907	6450	4.50	20231110	4.85	N	137950	500	111 억		471685	N	N	16	N	00	N
91	20231115	150837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	170	2	2.58	993380980	148121	173.21	6680	6790	6640	8550	4610	6580	6706.55	2.12	0	44121	6666	6622	6566	6522	6466	6645	6545	111	1970	500	5000	10	1	22267814	1503	7.37	1.01	12	0.67	916.00	6694.00	9080	20230907	-25.66	6450	20231110	4.65	9080	-25.66	20230907	6450	4.65	20231110	9080	-25.66	20230907	6450	4.65	20231110	4.85	N	137950	500	111 억		471685	N	N	0	N	00	N
92	20231115	140834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	110	2	1.67	709199490	105544	123.42	6680	6790	6680	8550	4610	6580	6719.47	2.12	0	29130	6666	6622	6566	6522	6466	6645	6545	111	1970	500	5000	10	1	22267814	1490	7.30	1.00	12	0.47	916.00	6694.00	9080	20230907	-26.32	6450	20231110	3.72	9080	-26.32	20230907	6450	3.72	20231110	9080	-26.32	20230907	6450	3.72	20231110	4.85	N	137950	500	111 억		471685	N	N	0	N	00	N
93	20231115	130836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	170	2	2.58	534584980	79602	93.09	6680	6760	6680	8550	4610	6580	6715.72	2.12	0	22014	6666	6622	6566	6522	6466	6645	6545	111	1970	500	5000	10	1	22267814	1503	7.37	1.01	12	0.36	916.00	6694.00	9080	20230907	-25.66	6450	20231110	4.65	9080	-25.66	20230907	6450	4.65	20231110	9080	-25.66	20230907	6450	4.65	20231110	4.85	N	137950	500	111 억		471685	N	N	0	N	00	N
94	20231115	120837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	180	2	2.74	500589570	74555	87.18	6680	6760	6680	8550	4610	6580	6714.37	2.12	0	21019	6666	6622	6566	6522	6466	6645	6545	111	1970	500	5000	10	1	22267814	1505	7.38	1.01	12	0.33	916.00	6694.00	9080	20230907	-25.55	6450	20231110	4.81	9080	-25.55	20230907	6450	4.81	20231110	9080	-25.55	20230907	6450	4.81	20231110	4.85	N	137950	500	111 억		471685	N	N	0	N	00	N
95	20231115	110846	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	140	2	2.13	411296470	61306	71.69	6680	6750	6680	8550	4610	6580	6708.91	2.12	0	14164	6666	6622	6566	6522	6466	6645	6545	111	1970	500	5000	10	1	22267814	1496	7.34	1.00	12	0.28	916.00	6694.00	9080	20230907	-25.99	6450	20231110	4.19	9080	-25.99	20230907	6450	4.19	20231110	9080	-25.99	20230907	6450	4.19	20231110	4.85	N	137950	500	111 억		471685	N	N	0	N	00	N
96	20231115	100839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	120	2	1.82	276156440	41190	48.17	6680	6740	6680	8550	4610	6580	6704.45	2.12	0	8853	6666	6622	6566	6522	6466	6645	6545	111	1970	500	5000	10	1	22267814	1492	7.31	1.00	12	0.18	916.00	6694.00	9080	20230907	-26.21	6450	20231110	3.88	9080	-26.21	20230907	6450	3.88	20231110	9080	-26.21	20230907	6450	3.88	20231110	4.85	N	137950	500	111 억		471685	N	N	0	N	00	N
97	20231115	090830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	140	2	2.13	108468030	16193	18.94	6680	6740	6680	8550	4610	6580	6698.45	2.12	0	3029	6666	6622	6566	6522	6466	6645	6545	111	1970	500	5000	10	1	22267814	1496	7.34	1.00	12	0.07	916.00	6694.00	9080	20230907	-25.99	6450	20231110	4.19	9080	-25.99	20230907	6450	4.19	20231110	9080	-25.99	20230907	6450	4.19	20231110	4.85	N	137950	500	111 억		471685	N	N	0	N	00	N
98	20231114	160819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6580	70	2	1.08	443490070	67628	35.62	6550	6610	6510	8460	4560	6510	6557.61	2.08	0	8763	6770	6640	6570	6440	6370	6605	6405	111	1950	500	4940	10	1	22267814	1465	7.18	0.98	12	0.30	916.00	6694.00	9080	20230907	-27.53	6450	20231110	2.02	9080	-27.53	20230907	6450	2.02	20231110	9080	-27.53	20230907	6450	2.02	20231110	4.94	N	137950	500	111 억		462922	N	N	0	N	00	N
99	20231114	150823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6540	30	2	0.46	384751070	58683	30.91	6550	6610	6510	8460	4560	6510	6556.48	2.08	0	6969	6770	6640	6570	6440	6370	6605	6405	111	1950	500	4940	10	1	22267814	1456	7.14	0.98	12	0.26	916.00	6694.00	9080	20230907	-27.97	6450	20231110	1.40	9080	-27.97	20230907	6450	1.40	20231110	9080	-27.97	20230907	6450	1.40	20231110	4.94	N	137950	500	111 억		462922	N	N	0	N	00	N
100	20231114	140821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	60	2	0.92	284326860	43345	22.83	6550	6610	6510	8460	4560	6510	6559.69	2.08	0	5239	6770	6640	6570	6440	6370	6605	6405	111	1950	500	4940	10	1	22267814	1463	7.17	0.98	12	0.19	916.00	6694.00	9080	20230907	-27.64	6450	20231110	1.86	9080	-27.64	20230907	6450	1.86	20231110	9080	-27.64	20230907	6450	1.86	20231110	4.94	N	137950	500	111 억		462922	N	N	0	N	00	N
101	20231114	130823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6590	80	2	1.23	242994800	37044	19.51	6550	6610	6510	8460	4560	6510	6559.71	2.08	0	4304	6770	6640	6570	6440	6370	6605	6405	111	1950	500	4940	10	1	22267814	1467	7.19	0.98	12	0.17	916.00	6694.00	9080	20230907	-27.42	6450	20231110	2.17	9080	-27.42	20230907	6450	2.17	20231110	9080	-27.42	20230907	6450	2.17	20231110	4.94	N	137950	500	111 억		462922	N	N	0	N	00	N
102	20231114	120825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	60	2	0.92	198188590	30227	15.92	6550	6600	6510	8460	4560	6510	6556.77	2.08	0	3232	6770	6640	6570	6440	6370	6605	6405	111	1950	500	4940	10	1	22267814	1463	7.17	0.98	12	0.14	916.00	6694.00	9080	20230907	-27.64	6450	20231110	1.86	9080	-27.64	20230907	6450	1.86	20231110	9080	-27.64	20230907	6450	1.86	20231110	4.94	N	137950	500	111 억		462922	N	N	0	N	00	N
103	20231114	110833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	60	2	0.92	173683420	26497	13.96	6550	6600	6510	8460	4560	6510	6554.94	2.08	0	3232	6770	6640	6570	6440	6370	6605	6405	111	1950	500	4940	10	1	22267814	1463	7.17	0.98	12	0.12	916.00	6694.00	9080	20230907	-27.64	6450	20231110	1.86	9080	-27.64	20230907	6450	1.86	20231110	9080	-27.64	20230907	6450	1.86	20231110	4.94	N	137950	500	111 억		462922	N	N	0	N	00	N
104	20231114	100824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	60	2	0.92	87245590	13301	7.01	6550	6600	6510	8460	4560	6510	6559.55	2.08	0	1944	6770	6640	6570	6440	6370	6605	6405	111	1950	500	4940	10	1	22267814	1463	7.17	0.98	12	0.06	916.00	6694.00	9080	20230907	-27.64	6450	20231110	1.86	9080	-27.64	20230907	6450	1.86	20231110	9080	-27.64	20230907	6450	1.86	20231110	4.94	N	137950	500	111 억		462922	N	N	0	N	00	N
105	20231114	090816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6530	20	2	0.31	5903900	902	0.48	6550	6600	6520	8460	4560	6510	6547.86	2.08	0	-1	6770	6640	6570	6440	6370	6605	6405	111	1950	500	4940	10	1	22267814	1454	7.13	0.98	12	0.00	916.00	6694.00	9080	20230907	-28.08	6450	20231110	1.24	9080	-28.08	20230907	6450	1.24	20231110	9080	-28.08	20230907	6450	1.24	20231110	4.94	N	137950	500	111 억		462922	N	N	0	N	00	N
106	20231113	160809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6510	-180	5	-2.69	1232687150	187059	10.28	6700	6700	6500	8690	4690	6690	6589.20	2.08	0	-2692	8036	7362	6906	6232	5776	7700	6570	111	2000	500	5080	10	1	22267814	1450	7.11	0.97	12	0.84	916.00	6694.00	9080	20230907	-28.30	6450	20231110	0.93	9080	-28.30	20230907	6450	0.93	20231110	9080	-28.30	20230907	6450	0.93	20231110	4.93	N	137950	500	111 억		463783	N	N	0	N	00	N
107	20231113	150807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6510	-180	5	-2.69	1190025940	180507	9.92	6700	6700	6500	8690	4690	6690	6591.83	2.08	0	-2868	8036	7362	6906	6232	5776	7700	6570	111	2000	500	5080	10	1	22267814	1450	7.11	0.97	12	0.81	916.00	6694.00	9080	20230907	-28.30	6450	20231110	0.93	9080	-28.30	20230907	6450	0.93	20231110	9080	-28.30	20230907	6450	0.93	20231110	4.93	N	137950	500	111 억		463783	N	N	0	N	00	N
108	20231113	140806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6590	-100	5	-1.49	1017132120	154041	8.47	6700	6700	6550	8690	4690	6690	6602.10	2.08	0	-2681	8036	7362	6906	6232	5776	7700	6570	111	2000	500	5080	10	1	22267814	1467	7.19	0.98	12	0.69	916.00	6694.00	9080	20230907	-27.42	6450	20231110	2.17	9080	-27.42	20230907	6450	2.17	20231110	9080	-27.42	20230907	6450	2.17	20231110	4.93	N	137950	500	111 억		463783	N	N	0	N	00	N
109	20231113	130805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	-120	5	-1.79	894835180	135421	7.44	6700	6700	6550	8690	4690	6690	6606.84	2.08	0	-1601	8036	7362	6906	6232	5776	7700	6570	111	2000	500	5080	10	1	22267814	1463	7.17	0.98	12	0.61	916.00	6694.00	9080	20230907	-27.64	6450	20231110	1.86	9080	-27.64	20230907	6450	1.86	20231110	9080	-27.64	20230907	6450	1.86	20231110	4.93	N	137950	500	111 억		463783	N	N	0	N	00	N
110	20231113	120806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6600	-90	5	-1.35	826840050	125093	6.87	6700	6700	6550	8690	4690	6690	6608.78	2.08	0	-499	8036	7362	6906	6232	5776	7700	6570	111	2000	500	5080	10	1	22267814	1470	7.21	0.99	12	0.56	916.00	6694.00	9080	20230907	-27.31	6450	20231110	2.33	9080	-27.31	20230907	6450	2.33	20231110	9080	-27.31	20230907	6450	2.33	20231110	4.93	N	137950	500	111 억		463783	N	N	0	N	00	N
111	20231113	110803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6600	-90	5	-1.35	751098890	113605	6.24	6700	6700	6550	8690	4690	6690	6610.39	2.08	0	1060	8036	7362	6906	6232	5776	7700	6570	111	2000	500	5080	10	1	22267814	1470	7.21	0.99	12	0.51	916.00	6694.00	9080	20230907	-27.31	6450	20231110	2.33	9080	-27.31	20230907	6450	2.33	20231110	9080	-27.31	20230907	6450	2.33	20231110	4.93	N	137950	500	111 억		463783	N	N	0	N	00	N
112	20231113	100801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6570	-120	5	-1.79	626804060	94726	5.21	6700	6700	6550	8690	4690	6690	6615.79	2.08	0	597	8036	7362	6906	6232	5776	7700	6570	111	2000	500	5080	10	1	22267814	1463	7.17	0.98	12	0.43	916.00	6694.00	9080	20230907	-27.64	6450	20231110	1.86	9080	-27.64	20230907	6450	1.86	20231110	9080	-27.64	20230907	6450	1.86	20231110	4.93	N	137950	500	111 억		463783	N	N	0	N	00	N
113	20231113	090808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-40	5	-0.60	270118820	40618	2.23	6700	6700	6590	8690	4690	6690	6648.62	2.08	0	1916	8036	7362	6906	6232	5776	7700	6570	111	2000	500	5080	10	1	22267814	1481	7.26	0.99	12	0.18	916.00	6694.00	9080	20230907	-26.76	6450	20231110	3.10	9080	-26.76	20230907	6450	3.10	20231110	9080	-26.76	20230907	6450	3.10	20231110	4.93	N	137950	500	111 억		463783	N	N	0	N	00	N
114	20231110	160821	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6690	30	2	0.45	12481519780	1774808	1429.68	6570	7580	6450	8650	4670	6660	7032.82	2.48	0	-91557	6840	6750	6640	6550	6440	6795	6595	111	1990	500	5060	10	1	22267814	1490	7.30	1.00	12	7.97	916.00	6694.00	9080	20230907	-26.32	6450	20231110	3.72	9080	-26.32	20230907	6450	3.72	20231110	9080	-26.32	20230907	6450	3.72	20231110	4.92	N	137950	500	111 억		552710	N	N	0	N	00	N
115	20231110	150820	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6830	170	2	2.55	11612542550	1645439	1325.47	6570	7580	6450	8650	4670	6660	7057.41	2.48	0	-92866	6840	6750	6640	6550	6440	6795	6595	111	1990	500	5060	10	1	22267814	1521	7.46	1.02	12	7.39	916.00	6694.00	9080	20230907	-24.78	6450	20231110	5.89	9080	-24.78	20230907	6450	5.89	20231110	9080	-24.78	20230907	6450	5.89	20231110	4.92	N	137950	500	111 억		552710	N	N	0	N	00	N
116	20231110	140812	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6500	-160	5	-2.40	521652530	79906	64.37	6570	6720	6450	8650	4670	6660	6528.33	2.48	0	-6212	6840	6750	6640	6550	6440	6795	6595	111	1990	500	5060	10	1	22267814	1447	7.10	0.97	12	0.36	916.00	6694.00	9080	20230907	-28.41	6450	20231110	0.78	9080	-28.41	20230907	6450	0.78	20231110	9080	-28.41	20230907	6450	0.78	20231110	4.92	N	137950	500	111 억		552710	N	N	0	N	00	N
117	20231110	130812	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6500	-160	5	-2.40	461873260	70710	56.96	6570	6720	6450	8650	4670	6660	6531.94	2.48	0	-3443	6840	6750	6640	6550	6440	6795	6595	111	1990	500	5060	10	1	22267814	1447	7.10	0.97	12	0.32	916.00	6694.00	9080	20230907	-28.41	6450	20231110	0.78	9080	-28.41	20230907	6450	0.78	20231110	9080	-28.41	20230907	6450	0.78	20231110	4.92	N	137950	500	111 억		552710	N	N	0	N	00	N
118	20231110	120816	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6550	-110	5	-1.65	234461490	35755	28.80	6570	6720	6520	8650	4670	6660	6557.45	2.48	0	-7114	6840	6750	6640	6550	6440	6795	6595	111	1990	500	5060	10	1	22267814	1459	7.15	0.98	12	0.16	916.00	6694.00	9080	20230907	-27.86	6520	20231110	0.46	9080	-27.86	20230907	6520	0.46	20231110	9080	-27.86	20230907	6520	0.46	20231110	4.92	N	137950	500	111 억		552710	N	N	0	N	00	N
119	20231110	110804	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6560	-100	5	-1.50	207591120	31664	25.51	6570	6720	6520	8650	4670	6660	6556.06	2.48	0	-7064	6840	6750	6640	6550	6440	6795	6595	111	1990	500	5060	10	1	22267814	1461	7.16	0.98	12	0.14	916.00	6694.00	9080	20230907	-27.75	6520	20231110	0.61	9080	-27.75	20230907	6520	0.61	20231110	9080	-27.75	20230907	6520	0.61	20231110	4.92	N	137950	500	111 억		552710	N	N	0	N	00	N
120	20231110	100812	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6570	-90	5	-1.35	132252820	20130	16.22	6570	6720	6520	8650	4670	6660	6569.94	2.48	0	-8115	6840	6750	6640	6550	6440	6795	6595	111	1990	500	5060	10	1	22267814	1463	7.17	0.98	12	0.09	916.00	6694.00	9080	20230907	-27.64	6520	20231110	0.77	9080	-27.64	20230907	6520	0.77	20231110	9080	-27.64	20230907	6520	0.77	20231110	4.92	N	137950	500	111 억		552710	N	N	0	N	00	N
121	20231110	090758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6600	-60	5	-0.90	33025170	4991	4.02	6570	6720	6570	8650	4670	6660	6616.94	2.48	0	-1830	6840	6750	6640	6550	6440	6795	6595	111	1990	500	5060	10	1	22267814	1470	7.21	0.99	12	0.02	916.00	6694.00	9080	20230907	-27.31	6530	20231109	1.07	9080	-27.31	20230907	6530	1.07	20231109	9080	-27.31	20230907	6530	1.07	20231109	4.92	N	137950	500	111 억		552710	N	N	0	N	00	N
122	20231109	160753	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6660	-40	5	-0.60	819980770	123650	187.98	6640	6730	6530	8710	4690	6700	6631.44	2.48	0	2196	6873	6786	6713	6626	6553	6750	6590	111	2010	500	5090	10	1	22267814	1483	7.27	0.99	12	0.56	916.00	6694.00	9080	20230907	-26.65	6530	20231109	1.99	9080	-26.65	20230907	6530	1.99	20231109	9080	-26.65	20230907	6530	1.99	20231109	4.87	N	137950	500	111 억		552562	N	N	0	N	00	N
123	20231109	150751	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6570	-130	5	-1.94	795201890	119920	182.31	6640	6730	6530	8710	4690	6700	6631.10	2.48	0	3055	6873	6786	6713	6626	6553	6750	6590	111	2010	500	5090	10	1	22267814	1463	7.17	0.98	12	0.54	916.00	6694.00	9080	20230907	-27.64	6530	20231109	0.61	9080	-27.64	20230907	6530	0.61	20231109	9080	-27.64	20230907	6530	0.61	20231109	4.87	N	137950	500	111 억		552562	N	N	0	N	00	N
124	20231109	140749	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	6620	-80	5	-1.19	590388070	89234	135.66	6640	6720	6530	8710	4690	6700	6616.18	2.48	0	-120	6873	6786	6713	6626	6553	6750	6590	111	2010	500	5090	10	1	22267814	1474	7.23	0.99	12	0.40	916.00	6694.00	9080	20230907	-27.09	6530	20231109	1.38	9080	-27.09	20230907	6530	1.38	20231109	9080	-27.09	20230907	6530	1.38	20231109	4.87	N	137950	500	111 억		552562	N	N	0	N	00	N
125	20231109	130752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6630	-70	5	-1.04	356039200	53606	81.50	6640	6720	6610	8710	4690	6700	6641.78	2.48	0	-1574	6873	6786	6713	6626	6553	6750	6590	111	2010	500	5090	10	1	22267814	1476	7.24	0.99	12	0.24	916.00	6694.00	9080	20230907	-26.98	6540	20221229	1.38	9080	-26.98	20230907	6540	1.38	20230103	9080	-26.98	20230907	6540	1.38	20221229	4.87	N	137950	500	111 억		552562	N	N	0	N	00	N
126	20231109	120755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6610	-90	5	-1.34	247944540	37275	56.67	6640	6720	6610	8710	4690	6700	6651.76	2.48	0	-3242	6873	6786	6713	6626	6553	6750	6590	111	2010	500	5090	10	1	22267814	1472	7.22	0.99	12	0.17	916.00	6694.00	9080	20230907	-27.20	6540	20221229	1.07	9080	-27.20	20230907	6540	1.07	20230103	9080	-27.20	20230907	6540	1.07	20221229	4.87	N	137950	500	111 억		552562	N	N	0	N	00	N
127	20231109	110752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	-40	5	-0.60	188631620	28335	43.08	6640	6720	6610	8710	4690	6700	6657.19	2.48	0	-3158	6873	6786	6713	6626	6553	6750	6590	111	2010	500	5090	10	1	22267814	1483	7.27	0.99	12	0.13	916.00	6694.00	9080	20230907	-26.65	6540	20221229	1.83	9080	-26.65	20230907	6540	1.83	20230103	9080	-26.65	20230907	6540	1.83	20221229	4.87	N	137950	500	111 억		552562	N	N	0	N	00	N
128	20231109	100747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6660	-40	5	-0.60	107996010	16190	24.61	6640	6720	6640	8710	4690	6700	6670.54	2.48	0	-3608	6873	6786	6713	6626	6553	6750	6590	111	2010	500	5090	10	1	22267814	1483	7.27	0.99	12	0.07	916.00	6694.00	9080	20230907	-26.65	6540	20221229	1.83	9080	-26.65	20230907	6540	1.83	20230103	9080	-26.65	20230907	6540	1.83	20221229	4.87	N	137950	500	111 억		552562	N	N	0	N	00	N
129	20231109	090754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	0	3	0.00	5168270	774	1.18	6640	6700	6640	8710	4690	6700	6677.35	2.48	0	166	6873	6786	6713	6626	6553	6750	6590	111	2010	500	5090	10	1	22267814	1492	7.31	1.00	12	0.00	916.00	6694.00	9080	20230907	-26.21	6540	20221229	2.45	9080	-26.21	20230907	6540	2.45	20230103	9080	-26.21	20230907	6540	2.45	20221229	4.87	N	137950	500	111 억		552562	N	N	0	N	00	N
130	20231108	160744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-60	5	-0.89	433024890	64598	37.12	6760	6800	6640	8780	4740	6760	6702.95	2.49	0	-2486	7113	6936	6783	6606	6453	6860	6530	111	2020	500	5130	10	1	22267814	1492	7.31	1.00	12	0.29	916.00	6694.00	9080	20230907	-26.21	6540	20221229	2.45	9080	-26.21	20230907	6540	2.45	20230103	9080	-26.21	20230907	6540	2.45	20221229	4.76	N	137950	500	111 억		554927	N	N	87	N	00	N
131	20231108	150749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-60	5	-0.89	398555200	59434	34.15	6760	6800	6640	8780	4740	6760	6705.39	2.49	0	-3232	7113	6936	6783	6606	6453	6860	6530	111	2020	500	5130	10	1	22267814	1492	7.31	1.00	12	0.27	916.00	6694.00	9080	20230907	-26.21	6540	20221229	2.45	9080	-26.21	20230907	6540	2.45	20230103	9080	-26.21	20230907	6540	2.45	20221229	4.76	N	137950	500	111 억		554927	N	N	87	N	00	N
132	20231108	140746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	-40	5	-0.59	284405480	42323	24.32	6760	6800	6660	8780	4740	6760	6719.41	2.49	0	538	7113	6936	6783	6606	6453	6860	6530	111	2020	500	5130	10	1	22267814	1496	7.34	1.00	12	0.19	916.00	6694.00	9080	20230907	-25.99	6540	20221229	2.75	9080	-25.99	20230907	6540	2.75	20230103	9080	-25.99	20230907	6540	2.75	20221229	4.76	N	137950	500	111 억		554927	N	N	87	N	00	N
133	20231108	130744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-30	5	-0.44	271417410	40389	23.21	6760	6800	6660	8780	4740	6760	6719.59	2.49	0	-28	7113	6936	6783	6606	6453	6860	6530	111	2020	500	5130	10	1	22267814	1499	7.35	1.01	12	0.18	916.00	6694.00	9080	20230907	-25.88	6540	20221229	2.91	9080	-25.88	20230907	6540	2.91	20230103	9080	-25.88	20230907	6540	2.91	20221229	4.76	N	137950	500	111 억		554927	N	N	87	N	00	N
134	20231108	120739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	-40	5	-0.59	219352950	32602	18.73	6760	6800	6680	8780	4740	6760	6727.72	2.49	0	-1788	7113	6936	6783	6606	6453	6860	6530	111	2020	500	5130	10	1	22267814	1496	7.34	1.00	12	0.15	916.00	6694.00	9080	20230907	-25.99	6540	20221229	2.75	9080	-25.99	20230907	6540	2.75	20230103	9080	-25.99	20230907	6540	2.75	20221229	4.76	N	137950	500	111 억		554927	N	N	87	N	00	N
135	20231108	110746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-30	5	-0.44	126135940	18714	10.75	6760	6800	6700	8780	4740	6760	6739.66	2.49	0	-2276	7113	6936	6783	6606	6453	6860	6530	111	2020	500	5130	10	1	22267814	1499	7.35	1.01	12	0.08	916.00	6694.00	9080	20230907	-25.88	6540	20221229	2.91	9080	-25.88	20230907	6540	2.91	20230103	9080	-25.88	20230907	6540	2.91	20221229	4.76	N	137950	500	111 억		554927	N	N	87	N	00	N
136	20231108	100746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	-20	5	-0.30	73903690	10949	6.29	6760	6800	6710	8780	4740	6760	6749.33	2.49	0	-683	7113	6936	6783	6606	6453	6860	6530	111	2020	500	5130	10	1	22267814	1501	7.36	1.01	12	0.05	916.00	6694.00	9080	20230907	-25.77	6540	20221229	3.06	9080	-25.77	20230907	6540	3.06	20230103	9080	-25.77	20230907	6540	3.06	20221229	4.76	N	137950	500	111 억		554927	N	N	87	N	00	N
137	20231108	090742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	0	3	0.00	6395420	947	0.54	6760	6760	6740	8780	4740	6760	6746.21	2.49	0	112	7113	6936	6783	6606	6453	6860	6530	111	2020	500	5130	10	1	22267814	1505	7.38	1.01	12	0.00	916.00	6694.00	9080	20230907	-25.55	6540	20221229	3.36	9080	-25.55	20230907	6540	3.36	20230103	9080	-25.55	20230907	6540	3.36	20221229	4.76	N	137950	500	111 억		554927	N	N	87	N	00	N
138	20231107	160745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	-200	5	-2.87	1172488650	174007	82.69	6960	6960	6630	9040	4880	6960	6738.14	2.57	0	-64379	7180	7070	6960	6850	6740	7015	6795	111	2080	500	5280	10	1	22267814	1505	7.38	1.01	12	0.78	916.00	6694.00	9080	20230907	-25.55	6540	20221229	3.36	9080	-25.55	20230907	6540	3.36	20230103	9080	-25.55	20230907	6540	3.36	20221229	4.76	N	137950	500	111 억		573090	N	N	87	N	00	N
139	20231107	150746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-270	5	-3.88	1136103200	168609	80.13	6960	6960	6630	9040	4880	6960	6738.09	2.57	0	-63493	7180	7070	6960	6850	6740	7015	6795	111	2080	500	5280	10	1	22267814	1490	7.30	1.00	12	0.76	916.00	6694.00	9080	20230907	-26.32	6540	20221229	2.29	9080	-26.32	20230907	6540	2.29	20230103	9080	-26.32	20230907	6540	2.29	20221229	4.76	N	137950	500	111 억		573090	N	N	78	N	00	N
140	20231107	140750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6700	-260	5	-3.74	997260040	147802	70.24	6960	6960	6630	9040	4880	6960	6747.27	2.57	0	-62311	7180	7070	6960	6850	6740	7015	6795	111	2080	500	5280	10	1	22267814	1492	7.31	1.00	12	0.66	916.00	6694.00	9080	20230907	-26.21	6540	20221229	2.45	9080	-26.21	20230907	6540	2.45	20230103	9080	-26.21	20230907	6540	2.45	20221229	4.76	N	137950	500	111 억		573090	N	N	78	N	00	N
141	20231107	130748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6690	-270	5	-3.88	888441970	131556	62.52	6960	6960	6630	9040	4880	6960	6753.34	2.57	0	-57394	7180	7070	6960	6850	6740	7015	6795	111	2080	500	5280	10	1	22267814	1490	7.30	1.00	12	0.59	916.00	6694.00	9080	20230907	-26.32	6540	20221229	2.29	9080	-26.32	20230907	6540	2.29	20230103	9080	-26.32	20230907	6540	2.29	20221229	4.76	N	137950	500	111 억		573090	N	N	78	N	00	N
142	20231107	120743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6650	-310	5	-4.45	693691800	102285	48.61	6960	6960	6650	9040	4880	6960	6781.95	2.57	0	-44056	7180	7070	6960	6850	6740	7015	6795	111	2080	500	5280	10	1	22267814	1481	7.26	0.99	12	0.46	916.00	6694.00	9080	20230907	-26.76	6540	20221229	1.68	9080	-26.76	20230907	6540	1.68	20230103	9080	-26.76	20230907	6540	1.68	20221229	4.76	N	137950	500	111 억		573090	N	N	78	N	00	N
143	20231107	110744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	-190	5	-2.73	368887250	53921	25.62	6960	6960	6770	9040	4880	6960	6841.25	2.57	0	-27210	7180	7070	6960	6850	6740	7015	6795	111	2080	500	5280	10	1	22267814	1508	7.39	1.01	12	0.24	916.00	6694.00	9080	20230907	-25.44	6540	20221229	3.52	9080	-25.44	20230907	6540	3.52	20230103	9080	-25.44	20230907	6540	3.52	20221229	4.76	N	137950	500	111 억		573090	N	N	78	N	00	N
144	20231107	100752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-120	5	-1.72	243472910	35464	16.85	6960	6960	6790	9040	4880	6960	6865.35	2.57	0	-21258	7180	7070	6960	6850	6740	7015	6795	111	2080	500	5280	10	1	22267814	1523	7.47	1.02	12	0.16	916.00	6694.00	9080	20230907	-24.67	6540	20221229	4.59	9080	-24.67	20230907	6540	4.59	20230103	9080	-24.67	20230907	6540	4.59	20221229	4.76	N	137950	500	111 억		573090	N	N	78	N	00	N
145	20231107	090734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	-50	5	-0.72	38541970	5578	2.65	6960	6960	6870	9040	4880	6960	6909.64	2.57	0	-3426	7180	7070	6960	6850	6740	7015	6795	111	2080	500	5280	10	1	22267814	1539	7.54	1.03	12	0.03	916.00	6694.00	9080	20230907	-23.90	6540	20221229	5.66	9080	-23.90	20230907	6540	5.66	20230103	9080	-23.90	20230907	6540	5.66	20221229	4.76	N	137950	500	111 억		573090	N	N	78	N	00	N
146	20231106	160726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6960	0	3	0.00	1443941500	208597	937.22	7020	7070	6850	9040	4880	6960	6922.07	2.54	0	-81584	7053	7006	6933	6886	6813	7030	6910	111	2080	500	5280	10	1	22267814	1550	7.60	1.04	12	0.94	916.00	6694.00	9080	20230907	-23.35	6540	20221229	6.42	9080	-23.35	20230907	6540	6.42	20230103	9080	-23.35	20230907	6540	6.42	20221229	4.74	N	137950	500	111 억		566337	N	N	78	N	00	N
147	20231106	150731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-40	5	-0.57	1340331310	193727	870.41	7020	7070	6850	9040	4880	6960	6918.66	2.54	0	-81155	7053	7006	6933	6886	6813	7030	6910	111	2080	500	5280	10	1	22267814	1541	7.55	1.03	12	0.87	916.00	6694.00	9080	20230907	-23.79	6540	20221229	5.81	9080	-23.79	20230907	6540	5.81	20230103	9080	-23.79	20230907	6540	5.81	20221229	4.74	N	137950	500	111 억		566337	N	N	0	N	00	N
148	20231106	140728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	-50	5	-0.72	1169680470	168971	759.18	7020	7070	6850	9040	4880	6960	6922.37	2.54	0	-87488	7053	7006	6933	6886	6813	7030	6910	111	2080	500	5280	10	1	22267814	1539	7.54	1.03	12	0.76	916.00	6694.00	9080	20230907	-23.90	6540	20221229	5.66	9080	-23.90	20230907	6540	5.66	20230103	9080	-23.90	20230907	6540	5.66	20221229	4.74	N	137950	500	111 억		566337	N	N	0	N	00	N
149	20231106	130735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	-50	5	-0.72	1139604930	164621	739.64	7020	7070	6850	9040	4880	6960	6922.60	2.54	0	-87454	7053	7006	6933	6886	6813	7030	6910	111	2080	500	5280	10	1	22267814	1539	7.54	1.03	12	0.74	916.00	6694.00	9080	20230907	-23.90	6540	20221229	5.66	9080	-23.90	20230907	6540	5.66	20230103	9080	-23.90	20230907	6540	5.66	20221229	4.74	N	137950	500	111 억		566337	N	N	0	N	00	N
150	20231106	120732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-80	5	-1.15	772210250	111143	499.36	7020	7070	6860	9040	4880	6960	6947.90	2.54	0	-51921	7053	7006	6933	6886	6813	7030	6910	111	2080	500	5280	10	1	22267814	1532	7.51	1.03	12	0.50	916.00	6694.00	9080	20230907	-24.23	6540	20221229	5.20	9080	-24.23	20230907	6540	5.20	20230103	9080	-24.23	20230907	6540	5.20	20221229	4.74	N	137950	500	111 억		566337	N	N	0	N	00	N
151	20231106	110731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7010	50	2	0.72	202169060	28849	129.62	7020	7070	6960	9040	4880	6960	7007.84	2.54	0	1176	7053	7006	6933	6886	6813	7030	6910	111	2080	500	5280	10	1	22267814	1561	7.65	1.05	12	0.13	916.00	6694.00	9080	20230907	-22.80	6540	20221229	7.19	9080	-22.80	20230907	6540	7.19	20230103	9080	-22.80	20230907	6540	7.19	20221229	4.74	N	137950	500	111 억		566337	N	N	0	N	00	N
152	20231106	100709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	60	2	0.86	121879990	17410	78.22	7020	7070	6960	9040	4880	6960	7000.57	2.54	0	-1325	7053	7006	6933	6886	6813	7030	6910	111	2080	500	5280	10	1	22267814	1563	7.66	1.05	12	0.08	916.00	6694.00	9080	20230907	-22.69	6540	20221229	7.34	9080	-22.69	20230907	6540	7.34	20230103	9080	-22.69	20230907	6540	7.34	20221229	4.74	N	137950	500	111 억		566337	N	N	0	N	00	N
153	20231106	090731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	60	2	0.86	34544720	4915	22.08	7020	7070	7020	9040	4880	6960	7028.43	2.54	0	-1692	7053	7006	6933	6886	6813	7030	6910	111	2080	500	5280	10	1	22267814	1563	7.66	1.05	12	0.02	916.00	6694.00	9080	20230907	-22.69	6540	20221229	7.34	9080	-22.69	20230907	6540	7.34	20230103	9080	-22.69	20230907	6540	7.34	20221229	4.74	N	137950	500	111 억		566337	N	N	0	N	00	N
154	20231103	160723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6960	80	2	1.16	153770570	22205	61.23	6940	6980	6860	8940	4820	6880	6925.04	2.54	0	-338	7040	6960	6900	6820	6760	7000	6860	111	2060	500	5220	10	1	22267814	1550	7.60	1.04	12	0.10	916.00	6694.00	9080	20230907	-23.35	6540	20221229	6.42	9080	-23.35	20230907	6540	6.42	20230103	9080	-23.35	20230907	6540	6.42	20221229	4.76	N	137950	500	111 억		566397	N	N	0	N	00	N
155	20231103	150719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6940	60	2	0.87	143684500	20751	57.23	6940	6980	6860	8940	4820	6880	6924.22	2.54	0	-57	7040	6960	6900	6820	6760	7000	6860	111	2060	500	5220	10	1	22267814	1545	7.58	1.04	12	0.09	916.00	6694.00	9080	20230907	-23.57	6540	20221229	6.12	9080	-23.57	20230907	6540	6.12	20230103	9080	-23.57	20230907	6540	6.12	20221229	4.76	N	137950	500	111 억		566397	N	N	0	N	00	N
156	20231103	140719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	70	2	1.02	115496260	16679	46.00	6940	6980	6860	8940	4820	6880	6924.65	2.54	0	990	7040	6960	6900	6820	6760	7000	6860	111	2060	500	5220	10	1	22267814	1548	7.59	1.04	12	0.07	916.00	6694.00	9080	20230907	-23.46	6540	20221229	6.27	9080	-23.46	20230907	6540	6.27	20230103	9080	-23.46	20230907	6540	6.27	20221229	4.76	N	137950	500	111 억		566397	N	N	0	N	00	N
157	20231103	130720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	70	2	1.02	108897980	15728	43.37	6940	6980	6860	8940	4820	6880	6923.83	2.54	0	831	7040	6960	6900	6820	6760	7000	6860	111	2060	500	5220	10	1	22267814	1548	7.59	1.04	12	0.07	916.00	6694.00	9080	20230907	-23.46	6540	20221229	6.27	9080	-23.46	20230907	6540	6.27	20230103	9080	-23.46	20230907	6540	6.27	20221229	4.76	N	137950	500	111 억		566397	N	N	0	N	00	N
158	20231103	120719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6970	90	2	1.31	85681850	12388	34.16	6940	6970	6860	8940	4820	6880	6916.52	2.54	0	613	7040	6960	6900	6820	6760	7000	6860	111	2060	500	5220	10	1	22267814	1552	7.61	1.04	12	0.06	916.00	6694.00	9080	20230907	-23.24	6540	20221229	6.57	9080	-23.24	20230907	6540	6.57	20230103	9080	-23.24	20230907	6540	6.57	20221229	4.76	N	137950	500	111 억		566397	N	N	0	N	00	N
159	20231103	110726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	50	2	0.73	55956320	8112	22.37	6940	6940	6860	8940	4820	6880	6897.97	2.54	0	-883	7040	6960	6900	6820	6760	7000	6860	111	2060	500	5220	10	1	22267814	1543	7.57	1.04	12	0.04	916.00	6694.00	9080	20230907	-23.68	6540	20221229	5.96	9080	-23.68	20230907	6540	5.96	20230103	9080	-23.68	20230907	6540	5.96	20221229	4.76	N	137950	500	111 억		566397	N	N	0	N	00	N
160	20231103	100710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	10	2	0.15	41091560	5962	16.44	6940	6940	6860	8940	4820	6880	6892.24	2.54	0	-573	7040	6960	6900	6820	6760	7000	6860	111	2060	500	5220	10	1	22267814	1534	7.52	1.03	12	0.03	916.00	6694.00	9080	20230907	-24.12	6540	20221229	5.35	9080	-24.12	20230907	6540	5.35	20230103	9080	-24.12	20230907	6540	5.35	20221229	4.76	N	137950	500	111 억		566397	N	N	0	N	00	N
161	20231103	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	10	2	0.15	8002600	1158	3.19	6940	6940	6890	8940	4820	6880	6910.71	2.54	0	-571	7040	6960	6900	6820	6760	7000	6860	111	2060	500	5220	10	1	22267814	1534	7.52	1.03	12	0.01	916.00	6694.00	9080	20230907	-24.12	6540	20221229	5.35	9080	-24.12	20230907	6540	5.35	20230103	9080	-24.12	20230907	6540	5.35	20221229	4.76	N	137950	500	111 억		566397	N	N	0	N	00	N
162	20231102	160714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	100	2	1.47	250091110	36200	62.46	6850	6980	6840	8810	4750	6780	6908.68	2.54	0	-2536	6926	6852	6776	6702	6626	6890	6740	111	2030	500	5150	10	1	22267814	1532	7.51	1.03	12	0.16	916.00	6694.00	9080	20230907	-24.23	6540	20221229	5.20	9080	-24.23	20230907	6540	5.20	20230103	9080	-24.23	20230907	6540	5.20	20221229	4.78	N	137950	500	111 억		564568	N	N	0	N	00	N
163	20231102	150722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	130	2	1.92	233568830	33803	58.33	6850	6980	6840	8810	4750	6780	6909.71	2.54	0	-2382	6926	6852	6776	6702	6626	6890	6740	111	2030	500	5150	10	1	22267814	1539	7.54	1.03	12	0.15	916.00	6694.00	9080	20230907	-23.90	6540	20221229	5.66	9080	-23.90	20230907	6540	5.66	20230103	9080	-23.90	20230907	6540	5.66	20221229	4.78	N	137950	500	111 억		564568	N	N	0	N	00	N
164	20231102	140709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	100	2	1.47	208369300	30142	52.01	6850	6980	6840	8810	4750	6780	6912.92	2.54	0	-529	6926	6852	6776	6702	6626	6890	6740	111	2030	500	5150	10	1	22267814	1532	7.51	1.03	12	0.14	916.00	6694.00	9080	20230907	-24.23	6540	20221229	5.20	9080	-24.23	20230907	6540	5.20	20230103	9080	-24.23	20230907	6540	5.20	20221229	4.78	N	137950	500	111 억		564568	N	N	0	N	00	N
165	20231102	130715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	100	2	1.47	188768920	27294	47.10	6850	6980	6840	8810	4750	6780	6916.13	2.54	0	886	6926	6852	6776	6702	6626	6890	6740	111	2030	500	5150	10	1	22267814	1532	7.51	1.03	12	0.12	916.00	6694.00	9080	20230907	-24.23	6540	20221229	5.20	9080	-24.23	20230907	6540	5.20	20230103	9080	-24.23	20230907	6540	5.20	20221229	4.78	N	137950	500	111 억		564568	N	N	0	N	00	N
166	20231102	120712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	80	2	1.18	168874360	24399	42.10	6850	6980	6840	8810	4750	6780	6921.36	2.54	0	1950	6926	6852	6776	6702	6626	6890	6740	111	2030	500	5150	10	1	22267814	1528	7.49	1.02	12	0.11	916.00	6694.00	9080	20230907	-24.45	6540	20221229	4.89	9080	-24.45	20230907	6540	4.89	20230103	9080	-24.45	20230907	6540	4.89	20221229	4.78	N	137950	500	111 억		564568	N	N	0	N	00	N
167	20231102	110711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6940	160	2	2.36	126800390	18289	31.56	6850	6980	6850	8810	4750	6780	6933.15	2.54	0	3364	6926	6852	6776	6702	6626	6890	6740	111	2030	500	5150	10	1	22267814	1545	7.58	1.04	12	0.08	916.00	6694.00	9080	20230907	-23.57	6540	20221229	6.12	9080	-23.57	20230907	6540	6.12	20230103	9080	-23.57	20230907	6540	6.12	20221229	4.78	N	137950	500	111 억		564568	N	N	0	N	00	N
168	20231102	100712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	170	2	2.51	98040240	14142	24.40	6850	6980	6850	8810	4750	6780	6932.56	2.54	0	2804	6926	6852	6776	6702	6626	6890	6740	111	2030	500	5150	10	1	22267814	1548	7.59	1.04	12	0.06	916.00	6694.00	9080	20230907	-23.46	6540	20221229	6.27	9080	-23.46	20230907	6540	6.27	20230103	9080	-23.46	20230907	6540	6.27	20221229	4.78	N	137950	500	111 억		564568	N	N	0	N	00	N
169	20231102	090717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	140	2	2.06	24610820	3580	6.18	6850	6930	6850	8810	4750	6780	6874.53	2.54	0	1263	6926	6852	6776	6702	6626	6890	6740	111	2030	500	5150	10	1	22267814	1541	7.55	1.03	12	0.02	916.00	6694.00	9080	20230907	-23.79	6540	20221229	5.81	9080	-23.79	20230907	6540	5.81	20230103	9080	-23.79	20230907	6540	5.81	20221229	4.78	N	137950	500	111 억		564568	N	N	0	N	00	N
170	20231101	160709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	110	2	1.65	392789990	57777	111.45	6700	6850	6700	8670	4670	6670	6798.39	2.43	0	25752	7003	6836	6723	6556	6443	6780	6500	111	2000	500	5060	10	1	22267814	1510	7.40	1.01	12	0.26	916.00	6694.00	9080	20230907	-25.33	6540	20221229	3.67	9080	-25.33	20230907	6540	3.67	20230103	9080	-25.33	20230907	6540	3.67	20221229	4.82	N	137950	500	111 억		540106	N	N	48	N	00	N
171	20231101	150710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	140	2	2.10	347396180	51081	98.53	6700	6850	6700	8670	4670	6670	6800.89	2.43	0	22430	7003	6836	6723	6556	6443	6780	6500	111	2000	500	5060	10	1	22267814	1516	7.43	1.02	12	0.23	916.00	6694.00	9080	20230907	-25.00	6540	20221229	4.13	9080	-25.00	20230907	6540	4.13	20230103	9080	-25.00	20230907	6540	4.13	20221229	4.82	N	137950	500	111 억		540106	N	N	48	N	00	N
172	20231101	140704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	160	2	2.40	271957590	39990	77.14	6700	6850	6700	8670	4670	6670	6800.64	2.43	0	18208	7003	6836	6723	6556	6443	6780	6500	111	2000	500	5060	10	1	22267814	1521	7.46	1.02	12	0.18	916.00	6694.00	9080	20230907	-24.78	6540	20221229	4.43	9080	-24.78	20230907	6540	4.43	20230103	9080	-24.78	20230907	6540	4.43	20221229	4.82	N	137950	500	111 억		540106	N	N	48	N	00	N
173	20231101	130710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	150	2	2.25	232979270	34274	66.11	6700	6850	6700	8670	4670	6670	6797.55	2.43	0	15208	7003	6836	6723	6556	6443	6780	6500	111	2000	500	5060	10	1	22267814	1519	7.45	1.02	12	0.15	916.00	6694.00	9080	20230907	-24.89	6540	20221229	4.28	9080	-24.89	20230907	6540	4.28	20230103	9080	-24.89	20230907	6540	4.28	20221229	4.82	N	137950	500	111 억		540106	N	N	48	N	00	N
174	20231101	120725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	130	2	1.95	180017670	26489	51.09	6700	6850	6700	8670	4670	6670	6795.94	2.43	0	10221	7003	6836	6723	6556	6443	6780	6500	111	2000	500	5060	10	1	22267814	1514	7.42	1.02	12	0.12	916.00	6694.00	9080	20230907	-25.11	6540	20221229	3.98	9080	-25.11	20230907	6540	3.98	20230103	9080	-25.11	20230907	6540	3.98	20221229	4.82	N	137950	500	111 억		540106	N	N	48	N	00	N
175	20231101	110730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	130	2	1.95	155029290	22812	44.00	6700	6850	6700	8670	4670	6670	6795.95	2.43	0	10716	7003	6836	6723	6556	6443	6780	6500	111	2000	500	5060	10	1	22267814	1514	7.42	1.02	12	0.10	916.00	6694.00	9080	20230907	-25.11	6540	20221229	3.98	9080	-25.11	20230907	6540	3.98	20230103	9080	-25.11	20230907	6540	3.98	20221229	4.82	N	137950	500	111 억		540106	N	N	48	N	00	N
176	20231101	100721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	140	2	2.10	111494680	16395	31.62	6700	6850	6700	8670	4670	6670	6800.53	2.43	0	6907	7003	6836	6723	6556	6443	6780	6500	111	2000	500	5060	10	1	22267814	1516	7.43	1.02	12	0.07	916.00	6694.00	9080	20230907	-25.00	6540	20221229	4.13	9080	-25.00	20230907	6540	4.13	20230103	9080	-25.00	20230907	6540	4.13	20221229	4.82	N	137950	500	111 억		540106	N	N	48	N	00	N
177	20231101	090721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	180	2	2.70	45441330	6687	12.90	6700	6850	6700	8670	4670	6670	6795.47	2.43	0	2313	7003	6836	6723	6556	6443	6780	6500	111	2000	500	5060	10	1	22267814	1525	7.48	1.02	12	0.03	916.00	6694.00	9080	20230907	-24.56	6540	20221229	4.74	9080	-24.56	20230907	6540	4.74	20230103	9080	-24.56	20230907	6540	4.74	20221229	4.82	N	137950	500	111 억		540106	N	N	48	N	00	N