KissMeData/220260/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	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	310	2	5.33	1203649040	199014	338.21	5820	6130	5790	7560	4080	5820	6047.86	2.47	0	-185	5913	5866	5803	5756	5693	5890	5780	27	1740	100	4190	10	1	26558307	1628	42.57	2.76	12	0.75	144.00	2220.00	13670	20230330	-55.16	5180	20231031	18.34	13670	-55.16	20230330	5180	18.34	20231031	13670	-55.16	20230330	5180	18.34	20231031	4.05	N	220260	100	26 억		656004	N	N	9	N	00	N
3	20231130	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	6110	290	2	4.98	1064777440	176317	299.63	5820	6130	5790	7560	4080	5820	6038.99	2.47	0	1663	5913	5866	5803	5756	5693	5890	5780	27	1740	100	4190	10	1	26558307	1623	42.43	2.75	12	0.66	144.00	2220.00	13670	20230330	-55.30	5180	20231031	17.95	13670	-55.30	20230330	5180	17.95	20231031	13670	-55.30	20230330	5180	17.95	20231031	4.05	N	220260	100	26 억		656004	N	N	7	N	00	N
4	20231130	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	220	2	3.78	840854830	139532	237.12	5820	6130	5790	7560	4080	5820	6026.25	2.47	0	6274	5913	5866	5803	5756	5693	5890	5780	27	1740	100	4190	10	1	26558307	1604	41.94	2.72	12	0.53	144.00	2220.00	13670	20230330	-55.82	5180	20231031	16.60	13670	-55.82	20230330	5180	16.60	20231031	13670	-55.82	20230330	5180	16.60	20231031	4.05	N	220260	100	26 억		656004	N	N	7	N	00	N
5	20231130	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	200	2	3.44	806350920	133823	227.42	5820	6130	5790	7560	4080	5820	6025.50	2.47	0	8024	5913	5866	5803	5756	5693	5890	5780	27	1740	100	4190	10	1	26558307	1599	41.81	2.71	12	0.50	144.00	2220.00	13670	20230330	-55.96	5180	20231031	16.22	13670	-55.96	20230330	5180	16.22	20231031	13670	-55.96	20230330	5180	16.22	20231031	4.05	N	220260	100	26 억		656004	N	N	7	N	00	N
6	20231130	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	200	2	3.44	751762350	124823	212.13	5820	6130	5790	7560	4080	5820	6022.63	2.47	0	10721	5913	5866	5803	5756	5693	5890	5780	27	1740	100	4190	10	1	26558307	1599	41.81	2.71	12	0.47	144.00	2220.00	13670	20230330	-55.96	5180	20231031	16.22	13670	-55.96	20230330	5180	16.22	20231031	13670	-55.96	20230330	5180	16.22	20231031	4.05	N	220260	100	26 억		656004	N	N	7	N	00	N
7	20231130	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	240	2	4.12	555491170	92596	157.36	5820	6090	5790	7560	4080	5820	5999.08	2.47	0	17868	5913	5866	5803	5756	5693	5890	5780	27	1740	100	4190	10	1	26558307	1609	42.08	2.73	12	0.35	144.00	2220.00	13670	20230330	-55.67	5180	20231031	16.99	13670	-55.67	20230330	5180	16.99	20231031	13670	-55.67	20230330	5180	16.99	20231031	4.05	N	220260	100	26 억		656004	N	N	7	N	00	N
8	20231130	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	6010	190	2	3.26	397379220	66433	112.90	5820	6090	5790	7560	4080	5820	5981.65	2.47	0	16118	5913	5866	5803	5756	5693	5890	5780	27	1740	100	4190	10	1	26558307	1596	41.74	2.71	12	0.25	144.00	2220.00	13670	20230330	-56.04	5180	20231031	16.02	13670	-56.04	20230330	5180	16.02	20231031	13670	-56.04	20230330	5180	16.02	20231031	4.05	N	220260	100	26 억		656004	N	N	7	N	00	N
9	20231130	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	40	2	0.69	21339780	3664	6.23	5820	5860	5790	7560	4080	5820	5824.18	2.47	0	3113	5913	5866	5803	5756	5693	5890	5780	27	1740	100	4190	10	1	26558307	1556	40.69	2.64	12	0.01	144.00	2220.00	13670	20230330	-57.13	5180	20231031	13.13	13670	-57.13	20230330	5180	13.13	20231031	13670	-57.13	20230330	5180	13.13	20231031	4.05	N	220260	100	26 억		656004	N	N	7	N	00	N
10	20231129	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	10	2	0.17	340027420	58698	121.91	5810	5850	5740	7550	4070	5810	5792.82	2.43	0	9615	5950	5880	5820	5750	5690	5875	5745	27	1740	100	4180	10	1	26558307	1546	40.42	2.62	12	0.22	144.00	2220.00	13670	20230330	-57.43	5180	20231031	12.36	13670	-57.43	20230330	5180	12.36	20231031	13670	-57.43	20230330	5180	12.36	20231031	4.07	N	220260	100	26 억		646009	N	N	7	N	00	N
11	20231129	151033	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	30	2	0.52	328396140	56704	117.77	5810	5850	5740	7550	4070	5810	5791.41	2.43	0	8389	5950	5880	5820	5750	5690	5875	5745	27	1740	100	4180	10	1	26558307	1551	40.56	2.63	12	0.21	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	4.07	N	220260	100	26 억		646009	N	N	0	N	00	N
12	20231129	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	40	2	0.69	268128870	46366	96.30	5810	5850	5740	7550	4070	5810	5782.88	2.43	0	5328	5950	5880	5820	5750	5690	5875	5745	27	1740	100	4180	10	1	26558307	1554	40.62	2.64	12	0.17	144.00	2220.00	13670	20230330	-57.21	5180	20231031	12.93	13670	-57.21	20230330	5180	12.93	20231031	13670	-57.21	20230330	5180	12.93	20231031	4.07	N	220260	100	26 억		646009	N	N	0	N	00	N
13	20231129	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	0	3	0.00	221070660	38295	79.54	5810	5820	5740	7550	4070	5810	5772.83	2.43	0	4032	5950	5880	5820	5750	5690	5875	5745	27	1740	100	4180	10	1	26558307	1543	40.35	2.62	12	0.14	144.00	2220.00	13670	20230330	-57.50	5180	20231031	12.16	13670	-57.50	20230330	5180	12.16	20231031	13670	-57.50	20230330	5180	12.16	20231031	4.07	N	220260	100	26 억		646009	N	N	0	N	00	N
14	20231129	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-10	5	-0.17	203208440	35216	73.14	5810	5810	5740	7550	4070	5810	5770.34	2.43	0	3339	5950	5880	5820	5750	5690	5875	5745	27	1740	100	4180	10	1	26558307	1540	40.28	2.61	12	0.13	144.00	2220.00	13670	20230330	-57.57	5180	20231031	11.97	13670	-57.57	20230330	5180	11.97	20231031	13670	-57.57	20230330	5180	11.97	20231031	4.07	N	220260	100	26 억		646009	N	N	0	N	00	N
15	20231129	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-50	5	-0.86	104724280	18158	37.71	5810	5810	5740	7550	4070	5810	5767.39	2.43	0	-8619	5950	5880	5820	5750	5690	5875	5745	27	1740	100	4180	10	1	26558307	1530	40.00	2.59	12	0.07	144.00	2220.00	13670	20230330	-57.86	5180	20231031	11.20	13670	-57.86	20230330	5180	11.20	20231031	13670	-57.86	20230330	5180	11.20	20231031	4.07	N	220260	100	26 억		646009	N	N	0	N	00	N
16	20231129	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-50	5	-0.86	66518180	11523	23.93	5810	5810	5740	7550	4070	5810	5772.64	2.43	0	-5720	5950	5880	5820	5750	5690	5875	5745	27	1740	100	4180	10	1	26558307	1530	40.00	2.59	12	0.04	144.00	2220.00	13670	20230330	-57.86	5180	20231031	11.20	13670	-57.86	20230330	5180	11.20	20231031	13670	-57.86	20230330	5180	11.20	20231031	4.07	N	220260	100	26 억		646009	N	N	0	N	00	N
17	20231129	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-10	5	-0.17	6710750	1156	2.40	5810	5810	5790	7550	4070	5810	5805.14	2.43	0	-754	5950	5880	5820	5750	5690	5875	5745	27	1740	100	4180	10	1	26558307	1540	40.28	2.61	12	0.00	144.00	2220.00	13670	20230330	-57.57	5180	20231031	11.97	13670	-57.57	20230330	5180	11.97	20231031	13670	-57.57	20230330	5180	11.97	20231031	4.07	N	220260	100	26 억		646009	N	N	0	N	00	N
18	20231128	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	-40	5	-0.68	275011300	47320	112.15	5810	5890	5760	7600	4100	5850	5811.74	2.47	0	-9658	5963	5906	5853	5796	5743	5880	5770	27	1750	100	4210	10	1	26558307	1543	40.35	2.62	12	0.18	144.00	2220.00	13670	20230330	-57.50	5180	20231031	12.16	13670	-57.50	20230330	5180	12.16	20231031	13670	-57.50	20230330	5180	12.16	20231031	4.06	N	220260	100	26 억		655667	N	N	5	N	00	N
19	20231128	150914	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-50	5	-0.85	269838700	46429	110.04	5810	5890	5760	7600	4100	5850	5811.86	2.47	0	-9551	5963	5906	5853	5796	5743	5880	5770	27	1750	100	4210	10	1	26558307	1540	40.28	2.61	12	0.17	144.00	2220.00	13670	20230330	-57.57	5180	20231031	11.97	13670	-57.57	20230330	5180	11.97	20231031	13670	-57.57	20230330	5180	11.97	20231031	4.06	N	220260	100	26 억		655667	N	N	5	N	00	N
20	20231128	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-70	5	-1.20	230796280	39675	94.03	5810	5890	5760	7600	4100	5850	5817.17	2.47	0	-6301	5963	5906	5853	5796	5743	5880	5770	27	1750	100	4210	10	1	26558307	1535	40.14	2.60	12	0.15	144.00	2220.00	13670	20230330	-57.72	5180	20231031	11.58	13670	-57.72	20230330	5180	11.58	20231031	13670	-57.72	20230330	5180	11.58	20231031	4.06	N	220260	100	26 억		655667	N	N	5	N	00	N
21	20231128	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	-30	5	-0.51	147976660	25399	60.20	5810	5890	5800	7600	4100	5850	5826.08	2.47	0	-2053	5963	5906	5853	5796	5743	5880	5770	27	1750	100	4210	10	1	26558307	1546	40.42	2.62	12	0.10	144.00	2220.00	13670	20230330	-57.43	5180	20231031	12.36	13670	-57.43	20230330	5180	12.36	20231031	13670	-57.43	20230330	5180	12.36	20231031	4.06	N	220260	100	26 억		655667	N	N	5	N	00	N
22	20231128	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	-30	5	-0.51	116534760	19992	47.38	5810	5890	5800	7600	4100	5850	5829.07	2.47	0	-1348	5963	5906	5853	5796	5743	5880	5770	27	1750	100	4210	10	1	26558307	1546	40.42	2.62	12	0.08	144.00	2220.00	13670	20230330	-57.43	5180	20231031	12.36	13670	-57.43	20230330	5180	12.36	20231031	13670	-57.43	20230330	5180	12.36	20231031	4.06	N	220260	100	26 억		655667	N	N	5	N	00	N
23	20231128	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	-20	5	-0.34	103825180	17809	42.21	5810	5890	5800	7600	4100	5850	5829.93	2.47	0	-708	5963	5906	5853	5796	5743	5880	5770	27	1750	100	4210	10	1	26558307	1548	40.49	2.63	12	0.07	144.00	2220.00	13670	20230330	-57.35	5180	20231031	12.55	13670	-57.35	20230330	5180	12.55	20231031	13670	-57.35	20230330	5180	12.55	20231031	4.06	N	220260	100	26 억		655667	N	N	5	N	00	N
24	20231128	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	20	2	0.34	74846190	12825	30.40	5810	5890	5800	7600	4100	5850	5835.96	2.47	0	-128	5963	5906	5853	5796	5743	5880	5770	27	1750	100	4210	10	1	26558307	1559	40.76	2.64	12	0.05	144.00	2220.00	13670	20230330	-57.06	5180	20231031	13.32	13670	-57.06	20230330	5180	13.32	20231031	13670	-57.06	20230330	5180	13.32	20231031	4.06	N	220260	100	26 억		655667	N	N	5	N	00	N
25	20231128	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	-30	5	-0.51	18918920	3250	7.70	5810	5880	5810	7600	4100	5850	5821.21	2.47	0	997	5963	5906	5853	5796	5743	5880	5770	27	1750	100	4210	10	1	26558307	1546	40.42	2.62	12	0.01	144.00	2220.00	13670	20230330	-57.43	5180	20231031	12.36	13670	-57.43	20230330	5180	12.36	20231031	13670	-57.43	20230330	5180	12.36	20231031	4.06	N	220260	100	26 억		655667	N	N	5	N	00	N
26	20231127	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	-50	5	-0.85	242973220	41694	135.48	5910	5910	5800	7670	4130	5900	5827.51	2.52	0	-14265	5973	5936	5903	5866	5833	5935	5865	27	1770	100	4240	10	1	26558307	1554	40.62	2.64	12	0.16	144.00	2220.00	13670	20230330	-57.21	5180	20231031	12.93	13670	-57.21	20230330	5180	12.93	20231031	13670	-57.21	20230330	5180	12.93	20231031	4.08	N	220260	100	26 억		669932	N	N	5	N	00	N
27	20231127	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	-90	5	-1.53	234287690	40205	130.64	5910	5910	5800	7670	4130	5900	5827.33	2.52	0	-13955	5973	5936	5903	5866	5833	5935	5865	27	1770	100	4240	10	1	26558307	1543	40.35	2.62	12	0.15	144.00	2220.00	13670	20230330	-57.50	5180	20231031	12.16	13670	-57.50	20230330	5180	12.16	20231031	13670	-57.50	20230330	5180	12.16	20231031	4.08	N	220260	100	26 억		669932	N	N	0	N	00	N
28	20231127	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-100	5	-1.69	205863320	35309	114.73	5910	5910	5800	7670	4130	5900	5830.34	2.52	0	-13134	5973	5936	5903	5866	5833	5935	5865	27	1770	100	4240	10	1	26558307	1540	40.28	2.61	12	0.13	144.00	2220.00	13670	20230330	-57.57	5180	20231031	11.97	13670	-57.57	20230330	5180	11.97	20231031	13670	-57.57	20230330	5180	11.97	20231031	4.08	N	220260	100	26 억		669932	N	N	0	N	00	N
29	20231127	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	-90	5	-1.53	180611130	30961	100.60	5910	5910	5800	7670	4130	5900	5833.50	2.52	0	-10333	5973	5936	5903	5866	5833	5935	5865	27	1770	100	4240	10	1	26558307	1543	40.35	2.62	12	0.12	144.00	2220.00	13670	20230330	-57.50	5180	20231031	12.16	13670	-57.50	20230330	5180	12.16	20231031	13670	-57.50	20230330	5180	12.16	20231031	4.08	N	220260	100	26 억		669932	N	N	0	N	00	N
30	20231127	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	-50	5	-0.85	118958850	20352	66.13	5910	5910	5830	7670	4130	5900	5845.07	2.52	0	-6602	5973	5936	5903	5866	5833	5935	5865	27	1770	100	4240	10	1	26558307	1554	40.62	2.64	12	0.08	144.00	2220.00	13670	20230330	-57.21	5180	20231031	12.93	13670	-57.21	20230330	5180	12.93	20231031	13670	-57.21	20230330	5180	12.93	20231031	4.08	N	220260	100	26 억		669932	N	N	0	N	00	N
31	20231127	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-60	5	-1.02	87856830	15022	48.81	5910	5910	5830	7670	4130	5900	5848.54	2.52	0	-5845	5973	5936	5903	5866	5833	5935	5865	27	1770	100	4240	10	1	26558307	1551	40.56	2.63	12	0.06	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	4.08	N	220260	100	26 억		669932	N	N	0	N	00	N
32	20231127	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-60	5	-1.02	61050230	10433	33.90	5910	5910	5830	7670	4130	5900	5851.65	2.52	0	-5739	5973	5936	5903	5866	5833	5935	5865	27	1770	100	4240	10	1	26558307	1551	40.56	2.63	12	0.04	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	4.08	N	220260	100	26 억		669932	N	N	0	N	00	N
33	20231127	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-10	5	-0.17	6686350	1134	3.68	5910	5910	5880	7670	4130	5900	5896.25	2.52	0	-258	5973	5936	5903	5866	5833	5935	5865	27	1770	100	4240	10	1	26558307	1564	40.90	2.65	12	0.00	144.00	2220.00	13670	20230330	-56.91	5180	20231031	13.71	13670	-56.91	20230330	5180	13.71	20231031	13670	-56.91	20230330	5180	13.71	20231031	4.08	N	220260	100	26 억		669932	N	N	0	N	00	N
34	20231124	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	0	3	0.00	181768310	30775	115.55	5900	5940	5870	7670	4130	5900	5906.37	2.52	0	1988	6053	5976	5923	5846	5793	6015	5885	27	1770	100	4240	10	1	26558307	1567	40.97	2.66	12	0.12	144.00	2220.00	13670	20230330	-56.84	5180	20231031	13.90	13670	-56.84	20230330	5180	13.90	20231031	13670	-56.84	20230330	5180	13.90	20231031	4.07	N	220260	100	26 억		667944	N	N	1	N	00	N
35	20231124	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-10	5	-0.17	175756850	29755	111.72	5900	5940	5870	7670	4130	5900	5906.80	2.52	0	1827	6053	5976	5923	5846	5793	6015	5885	27	1770	100	4240	10	1	26558307	1564	40.90	2.65	12	0.11	144.00	2220.00	13670	20230330	-56.91	5180	20231031	13.71	13670	-56.91	20230330	5180	13.71	20231031	13670	-56.91	20230330	5180	13.71	20231031	4.07	N	220260	100	26 억		667944	N	N	1	N	00	N
36	20231124	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-10	5	-0.17	129399020	21887	82.18	5900	5940	5870	7670	4130	5900	5912.14	2.52	0	1096	6053	5976	5923	5846	5793	6015	5885	27	1770	100	4240	10	1	26558307	1564	40.90	2.65	12	0.08	144.00	2220.00	13670	20230330	-56.91	5180	20231031	13.71	13670	-56.91	20230330	5180	13.71	20231031	13670	-56.91	20230330	5180	13.71	20231031	4.07	N	220260	100	26 억		667944	N	N	1	N	00	N
37	20231124	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	20	2	0.34	86115090	14561	54.67	5900	5940	5870	7670	4130	5900	5914.09	2.52	0	562	6053	5976	5923	5846	5793	6015	5885	27	1770	100	4240	10	1	26558307	1572	41.11	2.67	12	0.05	144.00	2220.00	13670	20230330	-56.69	5180	20231031	14.29	13670	-56.69	20230330	5180	14.29	20231031	13670	-56.69	20230330	5180	14.29	20231031	4.07	N	220260	100	26 억		667944	N	N	1	N	00	N
38	20231124	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	20	2	0.34	75303830	12731	47.80	5900	5940	5870	7670	4130	5900	5915.00	2.52	0	581	6053	5976	5923	5846	5793	6015	5885	27	1770	100	4240	10	1	26558307	1572	41.11	2.67	12	0.05	144.00	2220.00	13670	20230330	-56.69	5180	20231031	14.29	13670	-56.69	20230330	5180	14.29	20231031	13670	-56.69	20230330	5180	14.29	20231031	4.07	N	220260	100	26 억		667944	N	N	1	N	00	N
39	20231124	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	5910	10	2	0.17	55180010	9328	35.02	5900	5940	5870	7670	4130	5900	5915.52	2.52	0	314	6053	5976	5923	5846	5793	6015	5885	27	1770	100	4240	10	1	26558307	1570	41.04	2.66	12	0.04	144.00	2220.00	13670	20230330	-56.77	5180	20231031	14.09	13670	-56.77	20230330	5180	14.09	20231031	13670	-56.77	20230330	5180	14.09	20231031	4.07	N	220260	100	26 억		667944	N	N	1	N	00	N
40	20231124	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	30	2	0.51	42533120	7188	26.99	5900	5940	5870	7670	4130	5900	5917.24	2.52	0	29	6053	5976	5923	5846	5793	6015	5885	27	1770	100	4240	10	1	26558307	1575	41.18	2.67	12	0.03	144.00	2220.00	13670	20230330	-56.62	5180	20231031	14.48	13670	-56.62	20230330	5180	14.48	20231031	13670	-56.62	20230330	5180	14.48	20231031	4.07	N	220260	100	26 억		667944	N	N	1	N	00	N
41	20231124	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	30	2	0.51	11617370	1966	7.38	5900	5930	5870	7670	4130	5900	5909.14	2.52	0	242	6053	5976	5923	5846	5793	6015	5885	27	1770	100	4240	10	1	26558307	1575	41.18	2.67	12	0.01	144.00	2220.00	13670	20230330	-56.62	5180	20231031	14.48	13670	-56.62	20230330	5180	14.48	20231031	13670	-56.62	20230330	5180	14.48	20231031	4.07	N	220260	100	26 억		667944	N	N	1	N	00	N
42	20231123	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	0	3	0.00	155042810	26257	60.70	5870	6000	5870	7670	4130	5900	5904.82	2.53	0	-2835	6066	5982	5916	5832	5766	5950	5800	27	1770	100	4240	10	1	26558307	1567	40.97	2.66	12	0.10	144.00	2220.00	13670	20230330	-56.84	5180	20231031	13.90	13670	-56.84	20230330	5180	13.90	20231031	13670	-56.84	20230330	5180	13.90	20231031	4.06	N	220260	100	26 억		671142	N	N	1	N	00	N
43	20231123	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-10	5	-0.17	149679410	25347	58.60	5870	6000	5870	7670	4130	5900	5905.21	2.53	0	-2877	6066	5982	5916	5832	5766	5950	5800	27	1770	100	4240	10	1	26558307	1564	40.90	2.65	12	0.10	144.00	2220.00	13670	20230330	-56.91	5180	20231031	13.71	13670	-56.91	20230330	5180	13.71	20231031	13670	-56.91	20230330	5180	13.71	20231031	4.06	N	220260	100	26 억		671142	N	N	2	N	00	N
44	20231123	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-10	5	-0.17	131385770	22236	51.41	5870	6000	5870	7670	4130	5900	5908.70	2.53	0	-2562	6066	5982	5916	5832	5766	5950	5800	27	1770	100	4240	10	1	26558307	1564	40.90	2.65	12	0.08	144.00	2220.00	13670	20230330	-56.91	5180	20231031	13.71	13670	-56.91	20230330	5180	13.71	20231031	13670	-56.91	20230330	5180	13.71	20231031	4.06	N	220260	100	26 억		671142	N	N	2	N	00	N
45	20231123	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	30	2	0.51	88574740	14969	34.61	5870	6000	5870	7670	4130	5900	5917.21	2.53	0	-3223	6066	5982	5916	5832	5766	5950	5800	27	1770	100	4240	10	1	26558307	1575	41.18	2.67	12	0.06	144.00	2220.00	13670	20230330	-56.62	5180	20231031	14.48	13670	-56.62	20230330	5180	14.48	20231031	13670	-56.62	20230330	5180	14.48	20231031	4.06	N	220260	100	26 억		671142	N	N	2	N	00	N
46	20231123	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	50	2	0.85	77681460	13132	30.36	5870	6000	5870	7670	4130	5900	5915.43	2.53	0	-2722	6066	5982	5916	5832	5766	5950	5800	27	1770	100	4240	10	1	26558307	1580	41.32	2.68	12	0.05	144.00	2220.00	13670	20230330	-56.47	5180	20231031	14.86	13670	-56.47	20230330	5180	14.86	20231031	13670	-56.47	20230330	5180	14.86	20231031	4.06	N	220260	100	26 억		671142	N	N	2	N	00	N
47	20231123	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	60	2	1.02	74120180	12533	28.98	5870	6000	5870	7670	4130	5900	5914.00	2.53	0	-2595	6066	5982	5916	5832	5766	5950	5800	27	1770	100	4240	10	1	26558307	1583	41.39	2.68	12	0.05	144.00	2220.00	13670	20230330	-56.40	5180	20231031	15.06	13670	-56.40	20230330	5180	15.06	20231031	13670	-56.40	20230330	5180	15.06	20231031	4.06	N	220260	100	26 억		671142	N	N	2	N	00	N
48	20231123	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	60	2	1.02	59997180	10161	23.49	5870	6000	5870	7670	4130	5900	5904.65	2.53	0	-2776	6066	5982	5916	5832	5766	5950	5800	27	1770	100	4240	10	1	26558307	1583	41.39	2.68	12	0.04	144.00	2220.00	13670	20230330	-56.40	5180	20231031	15.06	13670	-56.40	20230330	5180	15.06	20231031	13670	-56.40	20230330	5180	15.06	20231031	4.06	N	220260	100	26 억		671142	N	N	2	N	00	N
49	20231123	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	20	2	0.34	9482770	1607	3.72	5870	6000	5870	7670	4130	5900	5900.91	2.53	0	-220	6066	5982	5916	5832	5766	5950	5800	27	1770	100	4240	10	1	26558307	1572	41.11	2.67	12	0.01	144.00	2220.00	13670	20230330	-56.69	5180	20231031	14.29	13670	-56.69	20230330	5180	14.29	20231031	13670	-56.69	20230330	5180	14.29	20231031	4.06	N	220260	100	26 억		671142	N	N	2	N	00	N
50	20231122	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	-70	5	-1.17	251713160	42632	87.22	6000	6000	5850	7760	4180	5970	5904.32	2.58	0	-13969	6063	6016	5963	5916	5863	6040	5940	27	1790	100	4290	10	1	26558307	1567	40.97	2.66	12	0.16	144.00	2220.00	13670	20230330	-56.84	5180	20231031	13.90	13670	-56.84	20230330	5180	13.90	20231031	13670	-56.84	20230330	5180	13.90	20231031	4.06	N	220260	100	26 억		685109	N	N	2	N	00	N
51	20231122	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	5910	-60	5	-1.01	241467230	40896	83.67	6000	6000	5850	7760	4180	5970	5904.42	2.58	0	-13951	6063	6016	5963	5916	5863	6040	5940	27	1790	100	4290	10	1	26558307	1570	41.04	2.66	12	0.15	144.00	2220.00	13670	20230330	-56.77	5180	20231031	14.09	13670	-56.77	20230330	5180	14.09	20231031	13670	-56.77	20230330	5180	14.09	20231031	4.06	N	220260	100	26 억		685109	N	N	0	N	00	N
52	20231122	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-80	5	-1.34	226044030	38282	78.32	6000	6000	5850	7760	4180	5970	5904.71	2.58	0	-13902	6063	6016	5963	5916	5863	6040	5940	27	1790	100	4290	10	1	26558307	1564	40.90	2.65	12	0.14	144.00	2220.00	13670	20230330	-56.91	5180	20231031	13.71	13670	-56.91	20230330	5180	13.71	20231031	13670	-56.91	20230330	5180	13.71	20231031	4.06	N	220260	100	26 억		685109	N	N	0	N	00	N
53	20231122	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	-90	5	-1.51	187530890	31741	64.94	6000	6000	5850	7760	4180	5970	5908.16	2.58	0	-13916	6063	6016	5963	5916	5863	6040	5940	27	1790	100	4290	10	1	26558307	1562	40.83	2.65	12	0.12	144.00	2220.00	13670	20230330	-56.99	5180	20231031	13.51	13670	-56.99	20230330	5180	13.51	20231031	13670	-56.99	20230330	5180	13.51	20231031	4.06	N	220260	100	26 억		685109	N	N	0	N	00	N
54	20231122	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	-90	5	-1.51	175868080	29755	60.88	6000	6000	5850	7760	4180	5970	5910.54	2.58	0	-12981	6063	6016	5963	5916	5863	6040	5940	27	1790	100	4290	10	1	26558307	1562	40.83	2.65	12	0.11	144.00	2220.00	13670	20230330	-56.99	5180	20231031	13.51	13670	-56.99	20230330	5180	13.51	20231031	13670	-56.99	20230330	5180	13.51	20231031	4.06	N	220260	100	26 억		685109	N	N	0	N	00	N
55	20231122	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-80	5	-1.34	110736810	18656	38.17	6000	6000	5890	7760	4180	5970	5935.72	2.58	0	-9386	6063	6016	5963	5916	5863	6040	5940	27	1790	100	4290	10	1	26558307	1564	40.90	2.65	12	0.07	144.00	2220.00	13670	20230330	-56.91	5180	20231031	13.71	13670	-56.91	20230330	5180	13.71	20231031	13670	-56.91	20230330	5180	13.71	20231031	4.06	N	220260	100	26 억		685109	N	N	0	N	00	N
56	20231122	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	-50	5	-0.84	81667670	13737	28.10	6000	6000	5890	7760	4180	5970	5945.09	2.58	0	-6728	6063	6016	5963	5916	5863	6040	5940	27	1790	100	4290	10	1	26558307	1572	41.11	2.67	12	0.05	144.00	2220.00	13670	20230330	-56.69	5180	20231031	14.29	13670	-56.69	20230330	5180	14.29	20231031	13670	-56.69	20230330	5180	14.29	20231031	4.06	N	220260	100	26 억		685109	N	N	0	N	00	N
57	20231122	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	0	3	0.00	21051300	3534	7.23	6000	6000	5910	7760	4180	5970	5956.79	2.58	0	-442	6063	6016	5963	5916	5863	6040	5940	27	1790	100	4290	10	1	26558307	1586	41.46	2.69	12	0.01	144.00	2220.00	13670	20230330	-56.33	5180	20231031	15.25	13670	-56.33	20230330	5180	15.25	20231031	13670	-56.33	20230330	5180	15.25	20231031	4.06	N	220260	100	26 억		685109	N	N	0	N	00	N
58	20231121	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	30	2	0.51	291542410	48858	108.88	5910	6010	5910	7720	4160	5940	5967.14	2.58	0	510	6100	6020	5930	5850	5760	5975	5805	27	1780	100	4270	10	1	26558307	1586	41.46	2.69	12	0.18	144.00	2220.00	13670	20230330	-56.33	5180	20231031	15.25	13670	-56.33	20230330	5180	15.25	20231031	13670	-56.33	20230330	5180	15.25	20231031	4.08	N	220260	100	26 억		684056	N	N	2	N	00	N
59	20231121	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	20	2	0.34	276967670	46410	103.43	5910	6010	5910	7720	4160	5940	5967.84	2.58	0	394	6100	6020	5930	5850	5760	5975	5805	27	1780	100	4270	10	1	26558307	1583	41.39	2.68	12	0.17	144.00	2220.00	13670	20230330	-56.40	5180	20231031	15.06	13670	-56.40	20230330	5180	15.06	20231031	13670	-56.40	20230330	5180	15.06	20231031	4.08	N	220260	100	26 억		684056	N	N	2	N	00	N
60	20231121	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	30	2	0.51	247926300	41538	92.57	5910	6010	5910	7720	4160	5940	5968.66	2.58	0	1053	6100	6020	5930	5850	5760	5975	5805	27	1780	100	4270	10	1	26558307	1586	41.46	2.69	12	0.16	144.00	2220.00	13670	20230330	-56.33	5180	20231031	15.25	13670	-56.33	20230330	5180	15.25	20231031	13670	-56.33	20230330	5180	15.25	20231031	4.08	N	220260	100	26 억		684056	N	N	2	N	00	N
61	20231121	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	40	2	0.67	216176520	36204	80.68	5910	6010	5910	7720	4160	5940	5971.07	2.58	0	1526	6100	6020	5930	5850	5760	5975	5805	27	1780	100	4270	10	1	26558307	1588	41.53	2.69	12	0.14	144.00	2220.00	13670	20230330	-56.25	5180	20231031	15.44	13670	-56.25	20230330	5180	15.44	20231031	13670	-56.25	20230330	5180	15.44	20231031	4.08	N	220260	100	26 억		684056	N	N	2	N	00	N
62	20231121	120926	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	40	2	0.67	205520100	34422	76.71	5910	6010	5910	7720	4160	5940	5970.60	2.58	0	981	6100	6020	5930	5850	5760	5975	5805	27	1780	100	4270	10	1	26558307	1588	41.53	2.69	12	0.13	144.00	2220.00	13670	20230330	-56.25	5180	20231031	15.44	13670	-56.25	20230330	5180	15.44	20231031	13670	-56.25	20230330	5180	15.44	20231031	4.08	N	220260	100	26 억		684056	N	N	2	N	00	N
63	20231121	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	60	2	1.01	192543140	32255	71.88	5910	6010	5910	7720	4160	5940	5969.40	2.58	0	1098	6100	6020	5930	5850	5760	5975	5805	27	1780	100	4270	10	1	26558307	1593	41.67	2.70	12	0.12	144.00	2220.00	13670	20230330	-56.11	5180	20231031	15.83	13670	-56.11	20230330	5180	15.83	20231031	13670	-56.11	20230330	5180	15.83	20231031	4.08	N	220260	100	26 억		684056	N	N	2	N	00	N
64	20231121	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	50	2	0.84	144773280	24275	54.10	5910	6010	5910	7720	4160	5940	5963.88	2.58	0	-492	6100	6020	5930	5850	5760	5975	5805	27	1780	100	4270	10	1	26558307	1591	41.60	2.70	12	0.09	144.00	2220.00	13670	20230330	-56.18	5180	20231031	15.64	13670	-56.18	20230330	5180	15.64	20231031	13670	-56.18	20230330	5180	15.64	20231031	4.08	N	220260	100	26 억		684056	N	N	2	N	00	N
65	20231121	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	-10	5	-0.17	16382170	2761	6.15	5910	5970	5910	7720	4160	5940	5933.42	2.58	0	-867	6100	6020	5930	5850	5760	5975	5805	27	1780	100	4270	10	1	26558307	1575	41.18	2.67	12	0.01	144.00	2220.00	13670	20230330	-56.62	5180	20231031	14.48	13670	-56.62	20230330	5180	14.48	20231031	13670	-56.62	20230330	5180	14.48	20231031	4.08	N	220260	100	26 억		684056	N	N	2	N	00	N
66	20231120	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	5940	100	2	1.71	262939350	44193	88.39	5980	6010	5840	7590	4090	5840	5950.42	2.57	0	1089	6026	5932	5866	5772	5706	5900	5740	27	1750	100	4200	10	1	26558307	1578	41.25	2.68	12	0.17	144.00	2220.00	13670	20230330	-56.55	5180	20231031	14.67	13670	-56.55	20230330	5180	14.67	20231031	13670	-56.55	20230330	5180	14.67	20231031	4.07	N	220260	100	26 억		682856	N	N	2	N	00	N
67	20231120	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	90	2	1.54	260284210	43746	87.50	5980	6010	5840	7590	4090	5840	5950.52	2.57	0	850	6026	5932	5866	5772	5706	5900	5740	27	1750	100	4200	10	1	26558307	1575	41.18	2.67	12	0.16	144.00	2220.00	13670	20230330	-56.62	5180	20231031	14.48	13670	-56.62	20230330	5180	14.48	20231031	13670	-56.62	20230330	5180	14.48	20231031	4.07	N	220260	100	26 억		682856	N	N	4	N	00	N
68	20231120	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	130	2	2.23	224367630	37692	75.39	5980	6010	5840	7590	4090	5840	5953.40	2.57	0	-2572	6026	5932	5866	5772	5706	5900	5740	27	1750	100	4200	10	1	26558307	1586	41.46	2.69	12	0.14	144.00	2220.00	13670	20230330	-56.33	5180	20231031	15.25	13670	-56.33	20230330	5180	15.25	20231031	13670	-56.33	20230330	5180	15.25	20231031	4.07	N	220260	100	26 억		682856	N	N	4	N	00	N
69	20231120	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	90	2	1.54	204308640	34326	68.66	5980	6010	5840	7590	4090	5840	5952.82	2.57	0	-735	6026	5932	5866	5772	5706	5900	5740	27	1750	100	4200	10	1	26558307	1575	41.18	2.67	12	0.13	144.00	2220.00	13670	20230330	-56.62	5180	20231031	14.48	13670	-56.62	20230330	5180	14.48	20231031	13670	-56.62	20230330	5180	14.48	20231031	4.07	N	220260	100	26 억		682856	N	N	4	N	00	N
70	20231120	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	130	2	2.23	169933410	28540	57.08	5980	6010	5840	7590	4090	5840	5955.22	2.57	0	880	6026	5932	5866	5772	5706	5900	5740	27	1750	100	4200	10	1	26558307	1586	41.46	2.69	12	0.11	144.00	2220.00	13670	20230330	-56.33	5180	20231031	15.25	13670	-56.33	20230330	5180	15.25	20231031	13670	-56.33	20230330	5180	15.25	20231031	4.07	N	220260	100	26 억		682856	N	N	4	N	00	N
71	20231120	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	150	2	2.57	153343800	25764	51.53	5980	6010	5840	7590	4090	5840	5952.95	2.57	0	2086	6026	5932	5866	5772	5706	5900	5740	27	1750	100	4200	10	1	26558307	1591	41.60	2.70	12	0.10	144.00	2220.00	13670	20230330	-56.18	5180	20231031	15.64	13670	-56.18	20230330	5180	15.64	20231031	13670	-56.18	20230330	5180	15.64	20231031	4.07	N	220260	100	26 억		682856	N	N	4	N	00	N
72	20231120	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	150	2	2.57	103449280	17429	34.86	5980	6000	5840	7590	4090	5840	5936.84	2.57	0	2400	6026	5932	5866	5772	5706	5900	5740	27	1750	100	4200	10	1	26558307	1591	41.60	2.70	12	0.07	144.00	2220.00	13670	20230330	-56.18	5180	20231031	15.64	13670	-56.18	20230330	5180	15.64	20231031	13670	-56.18	20230330	5180	15.64	20231031	4.07	N	220260	100	26 억		682856	N	N	4	N	00	N
73	20231120	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	60	2	1.03	23217560	3916	7.83	5980	5980	5840	7590	4090	5840	5934.88	2.57	0	-1546	6026	5932	5866	5772	5706	5900	5740	27	1750	100	4200	10	1	26558307	1567	40.97	2.66	12	0.01	144.00	2220.00	13670	20230330	-56.84	5180	20231031	13.90	13670	-56.84	20230330	5180	13.90	20231031	13670	-56.84	20230330	5180	13.90	20231031	4.07	N	220260	100	26 억		682856	N	N	4	N	00	N
74	20231117	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-120	5	-2.01	289542280	49589	64.61	5960	5960	5800	7740	4180	5960	5838.84	2.62	0	-13057	6126	6042	5996	5912	5866	6085	5955	27	1780	100	4290	10	1	26558307	1551	40.56	2.63	12	0.19	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	4.09	N	220260	100	26 억		696019	N	N	4	N	00	N
75	20231117	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	-130	5	-2.18	265257750	45429	59.19	5960	5960	5800	7740	4180	5960	5838.95	2.62	0	-12402	6126	6042	5996	5912	5866	6085	5955	27	1780	100	4290	10	1	26558307	1548	40.49	2.63	12	0.17	144.00	2220.00	13670	20230330	-57.35	5180	20231031	12.55	13670	-57.35	20230330	5180	12.55	20231031	13670	-57.35	20230330	5180	12.55	20231031	4.09	N	220260	100	26 억		696019	N	N	0	N	00	N
76	20231117	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-120	5	-2.01	226480130	38766	50.51	5960	5960	5800	7740	4180	5960	5842.24	2.62	0	-10696	6126	6042	5996	5912	5866	6085	5955	27	1780	100	4290	10	1	26558307	1551	40.56	2.63	12	0.15	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	4.09	N	220260	100	26 억		696019	N	N	0	N	00	N
77	20231117	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-120	5	-2.01	179784380	30755	40.07	5960	5960	5800	7740	4180	5960	5845.70	2.62	0	-12297	6126	6042	5996	5912	5866	6085	5955	27	1780	100	4290	10	1	26558307	1551	40.56	2.63	12	0.12	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	4.09	N	220260	100	26 억		696019	N	N	0	N	00	N
78	20231117	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-120	5	-2.01	139223470	23803	31.01	5960	5960	5800	7740	4180	5960	5848.99	2.62	0	-10971	6126	6042	5996	5912	5866	6085	5955	27	1780	100	4290	10	1	26558307	1551	40.56	2.63	12	0.09	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	4.09	N	220260	100	26 억		696019	N	N	0	N	00	N
79	20231117	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	-150	5	-2.52	123529970	21111	27.51	5960	5960	5800	7740	4180	5960	5851.45	2.62	0	-9667	6126	6042	5996	5912	5866	6085	5955	27	1780	100	4290	10	1	26558307	1543	40.35	2.62	12	0.08	144.00	2220.00	13670	20230330	-57.50	5180	20231031	12.16	13670	-57.50	20230330	5180	12.16	20231031	13670	-57.50	20230330	5180	12.16	20231031	4.09	N	220260	100	26 억		696019	N	N	0	N	00	N
80	20231117	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	-90	5	-1.51	74851460	12756	16.62	5960	5960	5830	7740	4180	5960	5867.94	2.62	0	-5033	6126	6042	5996	5912	5866	6085	5955	27	1780	100	4290	10	1	26558307	1559	40.76	2.64	12	0.05	144.00	2220.00	13670	20230330	-57.06	5180	20231031	13.32	13670	-57.06	20230330	5180	13.32	20231031	13670	-57.06	20230330	5180	13.32	20231031	4.09	N	220260	100	26 억		696019	N	N	0	N	00	N
81	20231117	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	-100	5	-1.68	9787340	1658	2.16	5960	5960	5860	7740	4180	5960	5903.10	2.62	0	-1505	6126	6042	5996	5912	5866	6085	5955	27	1780	100	4290	10	1	26558307	1556	40.69	2.64	12	0.01	144.00	2220.00	13670	20230330	-57.13	5180	20231031	13.13	13670	-57.13	20230330	5180	13.13	20231031	13670	-57.13	20230330	5180	13.13	20231031	4.09	N	220260	100	26 억		696019	N	N	0	N	00	N
82	20231116	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	70	2	1.18	430176570	71592	113.15	5950	6080	5950	7680	4140	5910	6008.72	2.59	0	7660	6056	5982	5946	5872	5836	5965	5855	27	1770	100	4250	10	1	26558307	1588	41.53	2.69	12	0.27	144.00	2220.00	13670	20230330	-56.25	5180	20231031	15.44	13670	-56.25	20230330	5180	15.44	20231031	13670	-56.25	20230330	5180	15.44	20231031	4.10	N	220260	100	26 억		688362	N	N	0	N	00	N
83	20231116	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	80	2	1.35	399009510	66368	104.90	5950	6080	5950	7680	4140	5910	6012.08	2.59	0	6509	6056	5982	5946	5872	5836	5965	5855	27	1770	100	4250	10	1	26558307	1591	41.60	2.70	12	0.25	144.00	2220.00	13670	20230330	-56.18	5180	20231031	15.64	13670	-56.18	20230330	5180	15.64	20231031	13670	-56.18	20230330	5180	15.64	20231031	4.10	N	220260	100	26 억		688362	N	N	0	N	00	N
84	20231116	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	60	2	1.02	367033710	61013	96.43	5950	6080	5950	7680	4140	5910	6015.66	2.59	0	4989	6056	5982	5946	5872	5836	5965	5855	27	1770	100	4250	10	1	26558307	1586	41.46	2.69	12	0.23	144.00	2220.00	13670	20230330	-56.33	5180	20231031	15.25	13670	-56.33	20230330	5180	15.25	20231031	13670	-56.33	20230330	5180	15.25	20231031	4.10	N	220260	100	26 억		688362	N	N	0	N	00	N
85	20231116	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	80	2	1.35	353703780	58787	92.91	5950	6080	5950	7680	4140	5910	6016.70	2.59	0	4866	6056	5982	5946	5872	5836	5965	5855	27	1770	100	4250	10	1	26558307	1591	41.60	2.70	12	0.22	144.00	2220.00	13670	20230330	-56.18	5180	20231031	15.64	13670	-56.18	20230330	5180	15.64	20231031	13670	-56.18	20230330	5180	15.64	20231031	4.10	N	220260	100	26 억		688362	N	N	0	N	00	N
86	20231116	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	130	2	2.20	314172590	52209	82.52	5950	6080	5950	7680	4140	5910	6017.59	2.59	0	5430	6056	5982	5946	5872	5836	5965	5855	27	1770	100	4250	10	1	26558307	1604	41.94	2.72	12	0.20	144.00	2220.00	13670	20230330	-55.82	5180	20231031	16.60	13670	-55.82	20230330	5180	16.60	20231031	13670	-55.82	20230330	5180	16.60	20231031	4.10	N	220260	100	26 억		688362	N	N	0	N	00	N
87	20231116	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	70	2	1.18	241925380	40219	63.57	5950	6080	5950	7680	4140	5910	6015.20	2.59	0	2935	6056	5982	5946	5872	5836	5965	5855	27	1770	100	4250	10	1	26558307	1588	41.53	2.69	12	0.15	144.00	2220.00	13670	20230330	-56.25	5180	20231031	15.44	13670	-56.25	20230330	5180	15.44	20231031	13670	-56.25	20230330	5180	15.44	20231031	4.10	N	220260	100	26 억		688362	N	N	0	N	00	N
88	20231116	100940	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	90	2	1.52	48069300	8053	12.73	5950	6000	5950	7680	4140	5910	5969.12	2.59	0	-187	6056	5982	5946	5872	5836	5965	5855	27	1770	100	4250	10	1	26558307	1593	41.67	2.70	12	0.03	144.00	2220.00	13670	20230330	-56.11	5180	20231031	15.83	13670	-56.11	20230330	5180	15.83	20231031	13670	-56.11	20230330	5180	15.83	20231031	4.10	N	220260	100	26 억		688362	N	N	0	N	00	N
89	20231116	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	5910	0	3	0.00	0	0	0.00	0	0	0	7680	4140	5910	0.00	2.59	0	0	6056	5982	5946	5872	5836	5965	5855	27	1770	100	4250	10	1	26558307	1570	41.04	2.66	12	0.00	144.00	2220.00	13670	20230330	-56.77	5180	20231031	14.09	13670	-56.77	20230330	5180	14.09	20231031	13670	-56.77	20230330	5180	14.09	20231031	4.10	N	220260	100	26 억		688362	N	N	0	N	00	N
90	20231115	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	5910	110	2	1.90	374835640	62755	189.20	5940	6020	5910	7540	4060	5800	5973.02	2.59	0	-226	6020	5910	5750	5640	5480	5965	5695	27	1740	100	4170	10	1	26558307	1570	41.04	2.66	12	0.24	144.00	2220.00	13670	20230330	-56.77	5180	20231031	14.09	13670	-56.77	20230330	5180	14.09	20231031	13670	-56.77	20230330	5180	14.09	20231031	4.11	N	220260	100	26 억		688428	N	N	0	N	00	N
91	20231115	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	130	2	2.24	353663100	59176	178.41	5940	6020	5910	7540	4060	5800	5976.46	2.59	0	-1709	6020	5910	5750	5640	5480	5965	5695	27	1740	100	4170	10	1	26558307	1575	41.18	2.67	12	0.22	144.00	2220.00	13670	20230330	-56.62	5180	20231031	14.48	13670	-56.62	20230330	5180	14.48	20231031	13670	-56.62	20230330	5180	14.48	20231031	4.11	N	220260	100	26 억		688428	N	N	0	N	00	N
92	20231115	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	170	2	2.93	297453670	49726	149.92	5940	6020	5910	7540	4060	5800	5981.85	2.59	0	3625	6020	5910	5750	5640	5480	5965	5695	27	1740	100	4170	10	1	26558307	1586	41.46	2.69	12	0.19	144.00	2220.00	13670	20230330	-56.33	5180	20231031	15.25	13670	-56.33	20230330	5180	15.25	20231031	13670	-56.33	20230330	5180	15.25	20231031	4.11	N	220260	100	26 억		688428	N	N	0	N	00	N
93	20231115	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	180	2	3.10	243916000	40786	122.96	5940	6020	5910	7540	4060	5800	5980.39	2.59	0	4942	6020	5910	5750	5640	5480	5965	5695	27	1740	100	4170	10	1	26558307	1588	41.53	2.69	12	0.15	144.00	2220.00	13670	20230330	-56.25	5180	20231031	15.44	13670	-56.25	20230330	5180	15.44	20231031	13670	-56.25	20230330	5180	15.44	20231031	4.11	N	220260	100	26 억		688428	N	N	0	N	00	N
94	20231115	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	190	2	3.28	220274230	36834	111.05	5940	6020	5910	7540	4060	5800	5980.19	2.59	0	4659	6020	5910	5750	5640	5480	5965	5695	27	1740	100	4170	10	1	26558307	1591	41.60	2.70	12	0.14	144.00	2220.00	13670	20230330	-56.18	5180	20231031	15.64	13670	-56.18	20230330	5180	15.64	20231031	13670	-56.18	20230330	5180	15.64	20231031	4.11	N	220260	100	26 억		688428	N	N	0	N	00	N
95	20231115	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	190	2	3.28	194643010	32557	98.15	5940	6020	5910	7540	4060	5800	5978.53	2.59	0	4760	6020	5910	5750	5640	5480	5965	5695	27	1740	100	4170	10	1	26558307	1591	41.60	2.70	12	0.12	144.00	2220.00	13670	20230330	-56.18	5180	20231031	15.64	13670	-56.18	20230330	5180	15.64	20231031	13670	-56.18	20230330	5180	15.64	20231031	4.11	N	220260	100	26 억		688428	N	N	0	N	00	N
96	20231115	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	200	2	3.45	160110570	26778	80.73	5940	6020	5910	7540	4060	5800	5979.18	2.59	0	7366	6020	5910	5750	5640	5480	5965	5695	27	1740	100	4170	10	1	26558307	1593	41.67	2.70	12	0.10	144.00	2220.00	13670	20230330	-56.11	5180	20231031	15.83	13670	-56.11	20230330	5180	15.83	20231031	13670	-56.11	20230330	5180	15.83	20231031	4.11	N	220260	100	26 억		688428	N	N	0	N	00	N
97	20231115	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	150	2	2.59	57021640	9569	28.85	5940	5990	5910	7540	4060	5800	5959.00	2.59	0	5249	6020	5910	5750	5640	5480	5965	5695	27	1740	100	4170	10	1	26558307	1580	41.32	2.68	12	0.04	144.00	2220.00	13670	20230330	-56.47	5180	20231031	14.86	13670	-56.47	20230330	5180	14.86	20231031	13670	-56.47	20230330	5180	14.86	20231031	4.11	N	220260	100	26 억		688428	N	N	0	N	00	N
98	20231114	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	160	2	2.84	188729390	32582	48.92	5590	5860	5590	7330	3950	5640	5792.44	2.55	0	9530	5820	5730	5670	5580	5520	5700	5550	27	1690	100	4060	10	1	26558307	1540	40.28	2.61	12	0.12	144.00	2220.00	13670	20230330	-57.57	5180	20231031	11.97	13670	-57.57	20230330	5180	11.97	20231031	13670	-57.57	20230330	5180	11.97	20231031	4.13	N	220260	100	26 억		678272	N	N	0	N	00	N
99	20231114	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	150	2	2.66	184698650	31887	47.88	5590	5860	5590	7330	3950	5640	5792.29	2.55	0	9492	5820	5730	5670	5580	5520	5700	5550	27	1690	100	4060	10	1	26558307	1538	40.21	2.61	12	0.12	144.00	2220.00	13670	20230330	-57.64	5180	20231031	11.78	13670	-57.64	20230330	5180	11.78	20231031	13670	-57.64	20230330	5180	11.78	20231031	4.13	N	220260	100	26 억		678272	N	N	0	N	00	N
100	20231114	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	180	2	3.19	167832660	28970	43.50	5590	5860	5590	7330	3950	5640	5793.33	2.55	0	9940	5820	5730	5670	5580	5520	5700	5550	27	1690	100	4060	10	1	26558307	1546	40.42	2.62	12	0.11	144.00	2220.00	13670	20230330	-57.43	5180	20231031	12.36	13670	-57.43	20230330	5180	12.36	20231031	13670	-57.43	20230330	5180	12.36	20231031	4.13	N	220260	100	26 억		678272	N	N	0	N	00	N
101	20231114	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	180	2	3.19	148977450	25722	38.62	5590	5860	5590	7330	3950	5640	5791.83	2.55	0	10373	5820	5730	5670	5580	5520	5700	5550	27	1690	100	4060	10	1	26558307	1546	40.42	2.62	12	0.10	144.00	2220.00	13670	20230330	-57.43	5180	20231031	12.36	13670	-57.43	20230330	5180	12.36	20231031	13670	-57.43	20230330	5180	12.36	20231031	4.13	N	220260	100	26 억		678272	N	N	0	N	00	N
102	20231114	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	140	2	2.48	133230580	23003	34.54	5590	5860	5590	7330	3950	5640	5791.88	2.55	0	9191	5820	5730	5670	5580	5520	5700	5550	27	1690	100	4060	10	1	26558307	1535	40.14	2.60	12	0.09	144.00	2220.00	13670	20230330	-57.72	5180	20231031	11.58	13670	-57.72	20230330	5180	11.58	20231031	13670	-57.72	20230330	5180	11.58	20231031	4.13	N	220260	100	26 억		678272	N	N	0	N	00	N
103	20231114	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	160	2	2.84	113248340	19555	29.36	5590	5860	5590	7330	3950	5640	5791.27	2.55	0	8290	5820	5730	5670	5580	5520	5700	5550	27	1690	100	4060	10	1	26558307	1540	40.28	2.61	12	0.07	144.00	2220.00	13670	20230330	-57.57	5180	20231031	11.97	13670	-57.57	20230330	5180	11.97	20231031	13670	-57.57	20230330	5180	11.97	20231031	4.13	N	220260	100	26 억		678272	N	N	0	N	00	N
104	20231114	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	120	2	2.13	74648920	12931	19.42	5590	5810	5590	7330	3950	5640	5772.87	2.55	0	6320	5820	5730	5670	5580	5520	5700	5550	27	1690	100	4060	10	1	26558307	1530	40.00	2.59	12	0.05	144.00	2220.00	13670	20230330	-57.86	5180	20231031	11.20	13670	-57.86	20230330	5180	11.20	20231031	13670	-57.86	20230330	5180	11.20	20231031	4.13	N	220260	100	26 억		678272	N	N	0	N	00	N
105	20231114	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	80	2	1.42	4137900	732	1.10	5590	5730	5590	7330	3950	5640	5652.87	2.55	0	216	5820	5730	5670	5580	5520	5700	5550	27	1690	100	4060	10	1	26558307	1519	39.72	2.58	12	0.00	144.00	2220.00	13670	20230330	-58.16	5180	20231031	10.42	13670	-58.16	20230330	5180	10.42	20231031	13670	-58.16	20230330	5180	10.42	20231031	4.13	N	220260	100	26 억		678272	N	N	0	N	00	N
106	20231113	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-60	5	-1.05	375724710	66365	134.73	5700	5760	5610	7410	3990	5700	5661.55	2.61	0	-15231	5833	5766	5723	5656	5613	5745	5635	27	1710	100	4100	10	1	26558307	1498	39.17	2.54	12	0.25	144.00	2220.00	13670	20230330	-58.74	5180	20231031	8.88	13670	-58.74	20230330	5180	8.88	20231031	13670	-58.74	20230330	5180	8.88	20231031	4.12	N	220260	100	26 억		693302	N	N	0	N	00	N
107	20231113	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	-50	5	-0.88	345312690	60976	123.79	5700	5760	5610	7410	3990	5700	5663.09	2.61	0	-14921	5833	5766	5723	5656	5613	5745	5635	27	1710	100	4100	10	1	26558307	1501	39.24	2.55	12	0.23	144.00	2220.00	13670	20230330	-58.67	5180	20231031	9.07	13670	-58.67	20230330	5180	9.07	20231031	13670	-58.67	20230330	5180	9.07	20231031	4.12	N	220260	100	26 억		693302	N	N	0	N	00	N
108	20231113	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-80	5	-1.40	293314610	51737	105.04	5700	5760	5620	7410	3990	5700	5669.34	2.61	0	-13738	5833	5766	5723	5656	5613	5745	5635	27	1710	100	4100	10	1	26558307	1493	39.03	2.53	12	0.19	144.00	2220.00	13670	20230330	-58.89	5180	20231031	8.49	13670	-58.89	20230330	5180	8.49	20231031	13670	-58.89	20230330	5180	8.49	20231031	4.12	N	220260	100	26 억		693302	N	N	0	N	00	N
109	20231113	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	-50	5	-0.88	252873770	44568	90.48	5700	5760	5620	7410	3990	5700	5673.89	2.61	0	-12347	5833	5766	5723	5656	5613	5745	5635	27	1710	100	4100	10	1	26558307	1501	39.24	2.55	12	0.17	144.00	2220.00	13670	20230330	-58.67	5180	20231031	9.07	13670	-58.67	20230330	5180	9.07	20231031	13670	-58.67	20230330	5180	9.07	20231031	4.12	N	220260	100	26 억		693302	N	N	0	N	00	N
110	20231113	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-80	5	-1.40	222663330	39212	79.61	5700	5760	5620	7410	3990	5700	5678.45	2.61	0	-8689	5833	5766	5723	5656	5613	5745	5635	27	1710	100	4100	10	1	26558307	1493	39.03	2.53	12	0.15	144.00	2220.00	13670	20230330	-58.89	5180	20231031	8.49	13670	-58.89	20230330	5180	8.49	20231031	13670	-58.89	20230330	5180	8.49	20231031	4.12	N	220260	100	26 억		693302	N	N	0	N	00	N
111	20231113	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-40	5	-0.70	153792510	27016	54.85	5700	5760	5620	7410	3990	5700	5692.65	2.61	0	-4254	5833	5766	5723	5656	5613	5745	5635	27	1710	100	4100	10	1	26558307	1503	39.31	2.55	12	0.10	144.00	2220.00	13670	20230330	-58.60	5180	20231031	9.27	13670	-58.60	20230330	5180	9.27	20231031	13670	-58.60	20230330	5180	9.27	20231031	4.12	N	220260	100	26 억		693302	N	N	0	N	00	N
112	20231113	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	10	2	0.18	97144640	17010	34.53	5700	5760	5650	7410	3990	5700	5711.03	2.61	0	2044	5833	5766	5723	5656	5613	5745	5635	27	1710	100	4100	10	1	26558307	1516	39.65	2.57	12	0.06	144.00	2220.00	13670	20230330	-58.23	5180	20231031	10.23	13670	-58.23	20230330	5180	10.23	20231031	13670	-58.23	20230330	5180	10.23	20231031	4.12	N	220260	100	26 억		693302	N	N	0	N	00	N
113	20231113	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	40	2	0.70	17538900	3069	6.23	5700	5760	5700	7410	3990	5700	5714.86	2.61	0	643	5833	5766	5723	5656	5613	5745	5635	27	1710	100	4100	10	1	26558307	1524	39.86	2.59	12	0.01	144.00	2220.00	13670	20230330	-58.01	5180	20231031	10.81	13670	-58.01	20230330	5180	10.81	20231031	13670	-58.01	20230330	5180	10.81	20231031	4.12	N	220260	100	26 억		693302	N	N	0	N	00	N
114	20231110	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-170	5	-2.90	278445750	48820	98.05	5770	5790	5680	7630	4110	5870	5703.48	2.66	0	-13307	6076	5972	5876	5772	5676	5925	5725	27	1760	100	4220	10	1	26558307	1514	39.58	2.57	12	0.18	144.00	2220.00	13670	20230330	-58.30	5180	20231031	10.04	13670	-58.30	20230330	5180	10.04	20231031	13670	-58.30	20230330	5180	10.04	20231031	4.14	N	220260	100	26 억		706609	N	N	0	N	00	N
115	20231110	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-170	5	-2.90	237489460	41628	83.61	5770	5790	5680	7630	4110	5870	5705.00	2.66	0	-10677	6076	5972	5876	5772	5676	5925	5725	27	1760	100	4220	10	1	26558307	1514	39.58	2.57	12	0.16	144.00	2220.00	13670	20230330	-58.30	5180	20231031	10.04	13670	-58.30	20230330	5180	10.04	20231031	13670	-58.30	20230330	5180	10.04	20231031	4.14	N	220260	100	26 억		706609	N	N	0	N	00	N
116	20231110	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-170	5	-2.90	185992110	32586	65.45	5770	5790	5680	7630	4110	5870	5707.68	2.66	0	-8778	6076	5972	5876	5772	5676	5925	5725	27	1760	100	4220	10	1	26558307	1514	39.58	2.57	12	0.12	144.00	2220.00	13670	20230330	-58.30	5180	20231031	10.04	13670	-58.30	20230330	5180	10.04	20231031	13670	-58.30	20230330	5180	10.04	20231031	4.14	N	220260	100	26 억		706609	N	N	0	N	00	N
117	20231110	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-170	5	-2.90	152051890	26626	53.48	5770	5790	5680	7630	4110	5870	5710.59	2.66	0	-9909	6076	5972	5876	5772	5676	5925	5725	27	1760	100	4220	10	1	26558307	1514	39.58	2.57	12	0.10	144.00	2220.00	13670	20230330	-58.30	5180	20231031	10.04	13670	-58.30	20230330	5180	10.04	20231031	13670	-58.30	20230330	5180	10.04	20231031	4.14	N	220260	100	26 억		706609	N	N	0	N	00	N
118	20231110	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-180	5	-3.07	134370990	23516	47.23	5770	5790	5680	7630	4110	5870	5713.95	2.66	0	-9117	6076	5972	5876	5772	5676	5925	5725	27	1760	100	4220	10	1	26558307	1511	39.51	2.56	12	0.09	144.00	2220.00	13670	20230330	-58.38	5180	20231031	9.85	13670	-58.38	20230330	5180	9.85	20231031	13670	-58.38	20230330	5180	9.85	20231031	4.14	N	220260	100	26 억		706609	N	N	0	N	00	N
119	20231110	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-170	5	-2.90	109211620	19103	38.37	5770	5790	5690	7630	4110	5870	5716.90	2.66	0	-6622	6076	5972	5876	5772	5676	5925	5725	27	1760	100	4220	10	1	26558307	1514	39.58	2.57	12	0.07	144.00	2220.00	13670	20230330	-58.30	5180	20231031	10.04	13670	-58.30	20230330	5180	10.04	20231031	13670	-58.30	20230330	5180	10.04	20231031	4.14	N	220260	100	26 억		706609	N	N	0	N	00	N
120	20231110	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	-140	5	-2.39	77702010	13576	27.27	5770	5790	5690	7630	4110	5870	5723.36	2.66	0	-5383	6076	5972	5876	5772	5676	5925	5725	27	1760	100	4220	10	1	26558307	1522	39.79	2.58	12	0.05	144.00	2220.00	13670	20230330	-58.08	5180	20231031	10.62	13670	-58.08	20230330	5180	10.62	20231031	13670	-58.08	20230330	5180	10.62	20231031	4.14	N	220260	100	26 억		706609	N	N	0	N	00	N
121	20231110	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	-100	5	-1.70	14917100	2593	5.21	5770	5790	5700	7630	4110	5870	5752.34	2.66	0	-509	6076	5972	5876	5772	5676	5925	5725	27	1760	100	4220	10	1	26558307	1532	40.07	2.60	12	0.01	144.00	2220.00	13670	20230330	-57.79	5180	20231031	11.39	13670	-57.79	20230330	5180	11.39	20231031	13670	-57.79	20230330	5180	11.39	20231031	4.14	N	220260	100	26 억		706609	N	N	0	N	00	N
122	20231109	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	-30	5	-0.51	289087230	49367	63.90	5900	5980	5780	7670	4130	5900	5855.86	2.70	0	-9506	6180	6040	5970	5830	5760	6005	5795	27	1770	100	4240	10	1	26558307	1559	40.76	2.64	12	0.19	144.00	2220.00	13670	20230330	-57.06	5180	20231031	13.32	13670	-57.06	20230330	5180	13.32	20231031	13670	-57.06	20230330	5180	13.32	20231031	4.12	N	220260	100	26 억		716116	N	N	5	N	00	N
123	20231109	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	0	3	0.00	278250930	47521	61.51	5900	5980	5780	7670	4130	5900	5855.33	2.70	0	-9155	6180	6040	5970	5830	5760	6005	5795	27	1770	100	4240	10	1	26558307	1567	40.97	2.66	12	0.18	144.00	2220.00	13670	20230330	-56.84	5180	20231031	13.90	13670	-56.84	20230330	5180	13.90	20231031	13670	-56.84	20230330	5180	13.90	20231031	4.12	N	220260	100	26 억		716116	N	N	5	N	00	N
124	20231109	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-60	5	-1.02	236502930	40399	52.29	5900	5980	5780	7670	4130	5900	5854.18	2.70	0	-10526	6180	6040	5970	5830	5760	6005	5795	27	1770	100	4240	10	1	26558307	1551	40.56	2.63	12	0.15	144.00	2220.00	13670	20230330	-57.28	5180	20231031	12.74	13670	-57.28	20230330	5180	12.74	20231031	13670	-57.28	20230330	5180	12.74	20231031	4.12	N	220260	100	26 억		716116	N	N	5	N	00	N
125	20231109	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	-50	5	-0.85	196415070	33542	43.42	5900	5980	5780	7670	4130	5900	5855.79	2.70	0	-8562	6180	6040	5970	5830	5760	6005	5795	27	1770	100	4240	10	1	26558307	1554	40.62	2.64	12	0.13	144.00	2220.00	13670	20230330	-57.21	5180	20231031	12.93	13670	-57.21	20230330	5180	12.93	20231031	13670	-57.21	20230330	5180	12.93	20231031	4.12	N	220260	100	26 억		716116	N	N	5	N	00	N
126	20231109	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	-70	5	-1.19	179760220	30692	39.73	5900	5980	5780	7670	4130	5900	5856.91	2.70	0	-6996	6180	6040	5970	5830	5760	6005	5795	27	1770	100	4240	10	1	26558307	1548	40.49	2.63	12	0.12	144.00	2220.00	13670	20230330	-57.35	5180	20231031	12.55	13670	-57.35	20230330	5180	12.55	20231031	13670	-57.35	20230330	5180	12.55	20231031	4.12	N	220260	100	26 억		716116	N	N	5	N	00	N
127	20231109	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	-70	5	-1.19	155005800	26471	34.26	5900	5980	5780	7670	4130	5900	5855.68	2.70	0	-5012	6180	6040	5970	5830	5760	6005	5795	27	1770	100	4240	10	1	26558307	1548	40.49	2.63	12	0.10	144.00	2220.00	13670	20230330	-57.35	5180	20231031	12.55	13670	-57.35	20230330	5180	12.55	20231031	13670	-57.35	20230330	5180	12.55	20231031	4.12	N	220260	100	26 억		716116	N	N	5	N	00	N
128	20231109	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	-50	5	-0.85	110165370	18808	24.35	5900	5980	5780	7670	4130	5900	5857.37	2.70	0	-5464	6180	6040	5970	5830	5760	6005	5795	27	1770	100	4240	10	1	26558307	1554	40.62	2.64	12	0.07	144.00	2220.00	13670	20230330	-57.21	5180	20231031	12.93	13670	-57.21	20230330	5180	12.93	20231031	13670	-57.21	20230330	5180	12.93	20231031	4.12	N	220260	100	26 억		716116	N	N	5	N	00	N
129	20231109	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	-20	5	-0.34	17205420	2911	3.77	5900	5980	5850	7670	4130	5900	5910.48	2.70	0	1381	6180	6040	5970	5830	5760	6005	5795	27	1770	100	4240	10	1	26558307	1562	40.83	2.65	12	0.01	144.00	2220.00	13670	20230330	-56.99	5180	20231031	13.51	13670	-56.99	20230330	5180	13.51	20231031	13670	-56.99	20230330	5180	13.51	20231031	4.12	N	220260	100	26 억		716116	N	N	5	N	00	N
130	20231108	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	-120	5	-1.99	453623240	75789	66.45	6010	6110	5900	7820	4220	6020	5985.36	2.79	0	-23942	6353	6186	6043	5876	5733	6115	5805	27	1800	100	4330	10	1	26558307	1567	40.97	2.66	12	0.29	144.00	2220.00	13670	20230330	-56.84	5180	20231031	13.90	13670	-56.84	20230330	5180	13.90	20231031	13670	-56.84	20230330	5180	13.90	20231031	4.18	N	220260	100	26 억		740055	N	N	5	N	00	N
131	20231108	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	-90	5	-1.50	383058460	63845	55.98	6010	6110	5930	7820	4220	6020	5999.80	2.79	0	-23592	6353	6186	6043	5876	5733	6115	5805	27	1800	100	4330	10	1	26558307	1575	41.18	2.67	12	0.24	144.00	2220.00	13670	20230330	-56.62	5180	20231031	14.48	13670	-56.62	20230330	5180	14.48	20231031	13670	-56.62	20230330	5180	14.48	20231031	4.18	N	220260	100	26 억		740055	N	N	6	N	00	N
132	20231108	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	-30	5	-0.50	297206590	49413	43.32	6010	6110	5950	7820	4220	6020	6014.74	2.79	0	-20084	6353	6186	6043	5876	5733	6115	5805	27	1800	100	4330	10	1	26558307	1591	41.60	2.70	12	0.19	144.00	2220.00	13670	20230330	-56.18	5180	20231031	15.64	13670	-56.18	20230330	5180	15.64	20231031	13670	-56.18	20230330	5180	15.64	20231031	4.18	N	220260	100	26 억		740055	N	N	6	N	00	N
133	20231108	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	-20	5	-0.33	276516720	45962	40.30	6010	6110	5950	7820	4220	6020	6016.20	2.79	0	-20587	6353	6186	6043	5876	5733	6115	5805	27	1800	100	4330	10	1	26558307	1593	41.67	2.70	12	0.17	144.00	2220.00	13670	20230330	-56.11	5180	20231031	15.83	13670	-56.11	20230330	5180	15.83	20231031	13670	-56.11	20230330	5180	15.83	20231031	4.18	N	220260	100	26 억		740055	N	N	6	N	00	N
134	20231108	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	-30	5	-0.50	192831320	32007	28.06	6010	6110	5950	7820	4220	6020	6024.67	2.79	0	-14820	6353	6186	6043	5876	5733	6115	5805	27	1800	100	4330	10	1	26558307	1591	41.60	2.70	12	0.12	144.00	2220.00	13670	20230330	-56.18	5180	20231031	15.64	13670	-56.18	20230330	5180	15.64	20231031	13670	-56.18	20230330	5180	15.64	20231031	4.18	N	220260	100	26 억		740055	N	N	6	N	00	N
135	20231108	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-40	5	-0.66	173192300	28730	25.19	6010	6110	5950	7820	4220	6020	6028.29	2.79	0	-12859	6353	6186	6043	5876	5733	6115	5805	27	1800	100	4330	10	1	26558307	1588	41.53	2.69	12	0.11	144.00	2220.00	13670	20230330	-56.25	5180	20231031	15.44	13670	-56.25	20230330	5180	15.44	20231031	13670	-56.25	20230330	5180	15.44	20231031	4.18	N	220260	100	26 억		740055	N	N	6	N	00	N
136	20231108	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	0	3	0.00	110061450	18185	15.94	6010	6110	5990	7820	4220	6020	6052.41	2.79	0	-6139	6353	6186	6043	5876	5733	6115	5805	27	1800	100	4330	10	1	26558307	1599	41.81	2.71	12	0.07	144.00	2220.00	13670	20230330	-55.96	5180	20231031	16.22	13670	-55.96	20230330	5180	16.22	20231031	13670	-55.96	20230330	5180	16.22	20231031	4.18	N	220260	100	26 억		740055	N	N	6	N	00	N
137	20231108	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	30	2	0.50	36539740	6023	5.28	6010	6110	6000	7820	4220	6020	6067.11	2.79	0	-2406	6353	6186	6043	5876	5733	6115	5805	27	1800	100	4330	10	1	26558307	1607	42.01	2.73	12	0.02	144.00	2220.00	13670	20230330	-55.74	5180	20231031	16.80	13670	-55.74	20230330	5180	16.80	20231031	13670	-55.74	20230330	5180	16.80	20231031	4.18	N	220260	100	26 억		740055	N	N	6	N	00	N
138	20231107	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-150	5	-2.43	691073080	114034	53.81	6170	6210	5900	8020	4320	6170	6060.24	2.80	0	-3074	6483	6326	6083	5926	5683	6405	6005	27	1850	100	4440	10	1	26558307	1599	41.81	2.71	12	0.43	144.00	2220.00	13670	20230330	-55.96	5180	20231031	16.22	13670	-55.96	20230330	5180	16.22	20231031	13670	-55.96	20230330	5180	16.22	20231031	4.17	N	220260	100	26 억		743211	N	N	6	N	00	N
139	20231107	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	6010	-160	5	-2.59	675668700	111472	52.60	6170	6210	5900	8020	4320	6170	6061.33	2.80	0	-3183	6483	6326	6083	5926	5683	6405	6005	27	1850	100	4440	10	1	26558307	1596	41.74	2.71	12	0.42	144.00	2220.00	13670	20230330	-56.04	5180	20231031	16.02	13670	-56.04	20230330	5180	16.02	20231031	13670	-56.04	20230330	5180	16.02	20231031	4.17	N	220260	100	26 억		743211	N	N	7	N	00	N
140	20231107	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-150	5	-2.43	626030140	103176	48.68	6170	6210	5900	8020	4320	6170	6067.59	2.80	0	-4931	6483	6326	6083	5926	5683	6405	6005	27	1850	100	4440	10	1	26558307	1599	41.81	2.71	12	0.39	144.00	2220.00	13670	20230330	-55.96	5180	20231031	16.22	13670	-55.96	20230330	5180	16.22	20231031	13670	-55.96	20230330	5180	16.22	20231031	4.17	N	220260	100	26 억		743211	N	N	7	N	00	N
141	20231107	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	-180	5	-2.92	584571350	96263	45.42	6170	6210	5900	8020	4320	6170	6072.65	2.80	0	-8035	6483	6326	6083	5926	5683	6405	6005	27	1850	100	4440	10	1	26558307	1591	41.60	2.70	12	0.36	144.00	2220.00	13670	20230330	-56.18	5180	20231031	15.64	13670	-56.18	20230330	5180	15.64	20231031	13670	-56.18	20230330	5180	15.64	20231031	4.17	N	220260	100	26 억		743211	N	N	7	N	00	N
142	20231107	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	-240	5	-3.89	518622740	85169	40.19	6170	6210	5920	8020	4320	6170	6089.34	2.80	0	-1654	6483	6326	6083	5926	5683	6405	6005	27	1850	100	4440	10	1	26558307	1575	41.18	2.67	12	0.32	144.00	2220.00	13670	20230330	-56.62	5180	20231031	14.48	13670	-56.62	20230330	5180	14.48	20231031	13670	-56.62	20230330	5180	14.48	20231031	4.17	N	220260	100	26 억		743211	N	N	7	N	00	N
143	20231107	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	-110	5	-1.78	417887490	68331	32.24	6170	6210	6040	8020	4320	6170	6115.64	2.80	0	-3646	6483	6326	6083	5926	5683	6405	6005	27	1850	100	4440	10	1	26558307	1609	42.08	2.73	12	0.26	144.00	2220.00	13670	20230330	-55.67	5180	20231031	16.99	13670	-55.67	20230330	5180	16.99	20231031	13670	-55.67	20230330	5180	16.99	20231031	4.17	N	220260	100	26 억		743211	N	N	7	N	00	N
144	20231107	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	-70	5	-1.13	320453520	52264	24.66	6170	6210	6040	8020	4320	6170	6131.44	2.80	0	-8218	6483	6326	6083	5926	5683	6405	6005	27	1850	100	4440	10	1	26558307	1620	42.36	2.75	12	0.20	144.00	2220.00	13670	20230330	-55.38	5180	20231031	17.76	13670	-55.38	20230330	5180	17.76	20231031	13670	-55.38	20230330	5180	17.76	20231031	4.17	N	220260	100	26 억		743211	N	N	7	N	00	N
145	20231107	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	-20	5	-0.32	95746350	15699	7.41	6170	6170	6040	8020	4320	6170	6098.88	2.80	0	592	6483	6326	6083	5926	5683	6405	6005	27	1850	100	4440	10	1	26558307	1633	42.71	2.77	12	0.06	144.00	2220.00	13670	20230330	-55.01	5180	20231031	18.73	13670	-55.01	20230330	5180	18.73	20231031	13670	-55.01	20230330	5180	18.73	20231031	4.17	N	220260	100	26 억		743211	N	N	7	N	00	N
146	20231106	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	460	2	8.06	1274134820	208935	305.83	5890	6240	5840	7420	4000	5710	6098.23	2.70	0	25177	5956	5832	5676	5552	5396	5755	5475	27	1710	100	4110	10	1	26558307	1639	42.85	2.78	12	0.79	144.00	2220.00	13670	20230330	-54.86	5180	20231031	19.11	13670	-54.86	20230330	5180	19.11	20231031	13670	-54.86	20230330	5180	19.11	20231031	4.19	N	220260	100	26 억		717526	N	N	7	N	00	N
147	20231106	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	470	2	8.23	1226250430	201176	294.47	5890	6240	5840	7420	4000	5710	6095.41	2.70	0	24086	5956	5832	5676	5552	5396	5755	5475	27	1710	100	4110	10	1	26558307	1641	42.92	2.78	12	0.76	144.00	2220.00	13670	20230330	-54.79	5180	20231031	19.31	13670	-54.79	20230330	5180	19.31	20231031	13670	-54.79	20230330	5180	19.31	20231031	4.19	N	220260	100	26 억		717526	N	N	5	N	00	N
148	20231106	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	470	2	8.23	1099956700	180656	264.43	5890	6240	5840	7420	4000	5710	6088.68	2.70	0	12510	5956	5832	5676	5552	5396	5755	5475	27	1710	100	4110	10	1	26558307	1641	42.92	2.78	12	0.68	144.00	2220.00	13670	20230330	-54.79	5180	20231031	19.31	13670	-54.79	20230330	5180	19.31	20231031	13670	-54.79	20230330	5180	19.31	20231031	4.19	N	220260	100	26 억		717526	N	N	5	N	00	N
149	20231106	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	420	2	7.36	1007483710	165623	242.43	5890	6240	5840	7420	4000	5710	6082.99	2.70	0	9034	5956	5832	5676	5552	5396	5755	5475	27	1710	100	4110	10	1	26558307	1628	42.57	2.76	12	0.62	144.00	2220.00	13670	20230330	-55.16	5180	20231031	18.34	13670	-55.16	20230330	5180	18.34	20231031	13670	-55.16	20230330	5180	18.34	20231031	4.19	N	220260	100	26 억		717526	N	N	5	N	00	N
150	20231106	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	6180	470	2	8.23	942151860	154965	226.83	5890	6240	5840	7420	4000	5710	6079.77	2.70	0	10255	5956	5832	5676	5552	5396	5755	5475	27	1710	100	4110	10	1	26558307	1641	42.92	2.78	12	0.58	144.00	2220.00	13670	20230330	-54.79	5180	20231031	19.31	13670	-54.79	20230330	5180	19.31	20231031	13670	-54.79	20230330	5180	19.31	20231031	4.19	N	220260	100	26 억		717526	N	N	5	N	00	N
151	20231106	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	6160	450	2	7.88	595061890	98828	144.66	5890	6170	5840	7420	4000	5710	6021.19	2.70	0	10379	5956	5832	5676	5552	5396	5755	5475	27	1710	100	4110	10	1	26558307	1636	42.78	2.77	12	0.37	144.00	2220.00	13670	20230330	-54.94	5180	20231031	18.92	13670	-54.94	20230330	5180	18.92	20231031	13670	-54.94	20230330	5180	18.92	20231031	4.19	N	220260	100	26 억		717526	N	N	5	N	00	N
152	20231106	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	380	2	6.65	368371160	61670	90.27	5890	6100	5840	7420	4000	5710	5973.26	2.70	0	9036	5956	5832	5676	5552	5396	5755	5475	27	1710	100	4110	10	1	26558307	1617	42.29	2.74	12	0.23	144.00	2220.00	13670	20230330	-55.45	5180	20231031	17.57	13670	-55.45	20230330	5180	17.57	20231031	13670	-55.45	20230330	5180	17.57	20231031	4.19	N	220260	100	26 억		717526	N	N	5	N	00	N
153	20231106	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	290	2	5.08	121967350	20609	30.17	5890	6010	5840	7420	4000	5710	5918.16	2.70	0	2430	5956	5832	5676	5552	5396	5755	5475	27	1710	100	4110	10	1	26558307	1593	41.67	2.70	12	0.08	144.00	2220.00	13670	20230330	-56.11	5180	20231031	15.83	13670	-56.11	20230330	5180	15.83	20231031	13670	-56.11	20230330	5180	15.83	20231031	4.19	N	220260	100	26 억		717526	N	N	5	N	00	N
154	20231103	160829	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	150	2	2.70	379935430	66961	84.84	5790	5800	5520	7220	3900	5560	5673.97	2.71	0	-1515	5706	5632	5496	5422	5286	5670	5460	27	1660	100	4000	10	1	26558307	1516	39.65	2.57	12	0.25	144.00	2220.00	13670	20230330	-58.23	5180	20231031	10.23	13670	-58.23	20230330	5180	10.23	20231031	13670	-58.23	20230330	5180	10.23	20231031	4.21	N	220260	100	26 억		719043	N	N	5	N	00	N
155	20231103	150824	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	170	2	3.06	360115640	63494	80.45	5790	5800	5520	7220	3900	5560	5671.65	2.71	0	-2077	5706	5632	5496	5422	5286	5670	5460	27	1660	100	4000	10	1	26558307	1522	39.79	2.58	12	0.24	144.00	2220.00	13670	20230330	-58.08	5180	20231031	10.62	13670	-58.08	20230330	5180	10.62	20231031	13670	-58.08	20230330	5180	10.62	20231031	4.21	N	220260	100	26 억		719043	N	N	0	N	00	N
156	20231103	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	190	2	3.42	347615040	61312	77.69	5790	5800	5520	7220	3900	5560	5669.61	2.71	0	-2424	5706	5632	5496	5422	5286	5670	5460	27	1660	100	4000	10	1	26558307	1527	39.93	2.59	12	0.23	144.00	2220.00	13670	20230330	-57.94	5180	20231031	11.00	13670	-57.94	20230330	5180	11.00	20231031	13670	-57.94	20230330	5180	11.00	20231031	4.21	N	220260	100	26 억		719043	N	N	0	N	00	N
157	20231103	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	150	2	2.70	295277400	52166	66.10	5790	5800	5520	7220	3900	5560	5660.34	2.71	0	-4238	5706	5632	5496	5422	5286	5670	5460	27	1660	100	4000	10	1	26558307	1516	39.65	2.57	12	0.20	144.00	2220.00	13670	20230330	-58.23	5180	20231031	10.23	13670	-58.23	20230330	5180	10.23	20231031	13670	-58.23	20230330	5180	10.23	20231031	4.21	N	220260	100	26 억		719043	N	N	0	N	00	N
158	20231103	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	170	2	3.06	271930800	48071	60.91	5790	5800	5520	7220	3900	5560	5656.86	2.71	0	-5497	5706	5632	5496	5422	5286	5670	5460	27	1660	100	4000	10	1	26558307	1522	39.79	2.58	12	0.18	144.00	2220.00	13670	20230330	-58.08	5180	20231031	10.62	13670	-58.08	20230330	5180	10.62	20231031	13670	-58.08	20230330	5180	10.62	20231031	4.21	N	220260	100	26 억		719043	N	N	0	N	00	N
159	20231103	110832	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	150	2	2.70	227347700	40289	51.05	5790	5800	5520	7220	3900	5560	5642.92	2.71	0	-8440	5706	5632	5496	5422	5286	5670	5460	27	1660	100	4000	10	1	26558307	1516	39.65	2.57	12	0.15	144.00	2220.00	13670	20230330	-58.23	5180	20231031	10.23	13670	-58.23	20230330	5180	10.23	20231031	13670	-58.23	20230330	5180	10.23	20231031	4.21	N	220260	100	26 억		719043	N	N	0	N	00	N
160	20231103	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	40	2	0.72	143000000	25405	32.19	5790	5800	5520	7220	3900	5560	5628.81	2.71	0	-9581	5706	5632	5496	5422	5286	5670	5460	27	1660	100	4000	10	1	26558307	1487	38.89	2.52	12	0.10	144.00	2220.00	13670	20230330	-59.03	5180	20231031	8.11	13670	-59.03	20230330	5180	8.11	20231031	13670	-59.03	20230330	5180	8.11	20231031	4.21	N	220260	100	26 억		719043	N	N	0	N	00	N
161	20231103	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	90	2	1.62	42263050	7356	9.32	5790	5800	5610	7220	3900	5560	5745.38	2.71	0	-1846	5706	5632	5496	5422	5286	5670	5460	27	1660	100	4000	10	1	26558307	1501	39.24	2.55	12	0.03	144.00	2220.00	13670	20230330	-58.67	5180	20231031	9.07	13670	-58.67	20230330	5180	9.07	20231031	13670	-58.67	20230330	5180	9.07	20231031	4.21	N	220260	100	26 억		719043	N	N	0	N	00	N
162	20231102	160820	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	280	2	5.30	424088890	77034	143.30	5370	5570	5360	6860	3700	5280	5505.20	2.62	0	23478	5453	5366	5293	5206	5133	5410	5250	27	1580	100	3800	10	1	26558307	1477	38.61	2.50	12	0.29	144.00	2220.00	13670	20230330	-59.33	5180	20231031	7.34	13670	-59.33	20230330	5180	7.34	20231031	13670	-59.33	20230330	5180	7.34	20231031	4.21	N	220260	100	26 억		695567	N	N	0	N	00	N
163	20231102	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	230	2	4.36	370127960	67307	125.21	5370	5570	5360	6860	3700	5280	5499.82	2.62	0	20369	5453	5366	5293	5206	5133	5410	5250	27	1580	100	3800	10	1	26558307	1463	38.26	2.48	12	0.25	144.00	2220.00	13670	20230330	-59.69	5180	20231031	6.37	13670	-59.69	20230330	5180	6.37	20231031	13670	-59.69	20230330	5180	6.37	20231031	4.21	N	220260	100	26 억		695567	N	N	0	N	00	N
164	20231102	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	250	2	4.73	334251090	60802	113.11	5370	5570	5360	6860	3700	5280	5498.16	2.62	0	18668	5453	5366	5293	5206	5133	5410	5250	27	1580	100	3800	10	1	26558307	1469	38.40	2.49	12	0.23	144.00	2220.00	13670	20230330	-59.55	5180	20231031	6.76	13670	-59.55	20230330	5180	6.76	20231031	13670	-59.55	20230330	5180	6.76	20231031	4.21	N	220260	100	26 억		695567	N	N	0	N	00	N
165	20231102	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	230	2	4.36	319774850	58175	108.22	5370	5570	5360	6860	3700	5280	5497.60	2.62	0	18109	5453	5366	5293	5206	5133	5410	5250	27	1580	100	3800	10	1	26558307	1463	38.26	2.48	12	0.22	144.00	2220.00	13670	20230330	-59.69	5180	20231031	6.37	13670	-59.69	20230330	5180	6.37	20231031	13670	-59.69	20230330	5180	6.37	20231031	4.21	N	220260	100	26 억		695567	N	N	0	N	00	N
166	20231102	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	240	2	4.55	292230900	53184	98.93	5370	5570	5360	6860	3700	5280	5495.61	2.62	0	16361	5453	5366	5293	5206	5133	5410	5250	27	1580	100	3800	10	1	26558307	1466	38.33	2.49	12	0.20	144.00	2220.00	13670	20230330	-59.62	5180	20231031	6.56	13670	-59.62	20230330	5180	6.56	20231031	13670	-59.62	20230330	5180	6.56	20231031	4.21	N	220260	100	26 억		695567	N	N	0	N	00	N
167	20231102	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	250	2	4.73	247638990	45091	83.88	5370	5570	5360	6860	3700	5280	5493.03	2.62	0	13670	5453	5366	5293	5206	5133	5410	5250	27	1580	100	3800	10	1	26558307	1469	38.40	2.49	12	0.17	144.00	2220.00	13670	20230330	-59.55	5180	20231031	6.76	13670	-59.55	20230330	5180	6.76	20231031	13670	-59.55	20230330	5180	6.76	20231031	4.21	N	220260	100	26 억		695567	N	N	0	N	00	N
168	20231102	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	230	2	4.36	139634500	25595	47.61	5370	5520	5360	6860	3700	5280	5457.07	2.62	0	8006	5453	5366	5293	5206	5133	5410	5250	27	1580	100	3800	10	1	26558307	1463	38.26	2.48	12	0.10	144.00	2220.00	13670	20230330	-59.69	5180	20231031	6.37	13670	-59.69	20230330	5180	6.37	20231031	13670	-59.69	20230330	5180	6.37	20231031	4.21	N	220260	100	26 억		695567	N	N	0	N	00	N
169	20231102	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	140	2	2.65	50949590	9431	17.54	5370	5460	5360	6860	3700	5280	5405.29	2.62	0	1148	5453	5366	5293	5206	5133	5410	5250	27	1580	100	3800	10	1	26558307	1439	37.64	2.44	12	0.04	144.00	2220.00	13670	20230330	-60.35	5180	20231031	4.63	13670	-60.35	20230330	5180	4.63	20231031	13670	-60.35	20230330	5180	4.63	20231031	4.21	N	220260	100	26 억		695567	N	N	0	N	00	N
170	20231101	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	80	2	1.54	283064790	53432	46.16	5250	5380	5220	6760	3640	5200	5297.67	2.54	0	20601	5693	5446	5313	5066	4933	5380	5000	27	1560	100	3740	10	1	26558307	1402	36.67	2.38	12	0.20	144.00	2220.00	13670	20230330	-61.38	5180	20231031	1.93	13670	-61.38	20230330	5180	1.93	20231031	13670	-61.38	20230330	5180	1.93	20231031	4.24	N	220260	100	26 억		675132	N	N	0	N	00	N
171	20231101	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	50	2	0.96	268583540	50681	43.79	5250	5380	5220	6760	3640	5200	5299.49	2.54	0	19080	5693	5446	5313	5066	4933	5380	5000	27	1560	100	3740	10	1	26558307	1394	36.46	2.36	12	0.19	144.00	2220.00	13670	20230330	-61.59	5180	20231031	1.35	13670	-61.59	20230330	5180	1.35	20231031	13670	-61.59	20230330	5180	1.35	20231031	4.24	N	220260	100	26 억		675132	N	N	0	N	00	N
172	20231101	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	50	2	0.96	235446280	44369	38.33	5250	5380	5220	6760	3640	5200	5306.55	2.54	0	16083	5693	5446	5313	5066	4933	5380	5000	27	1560	100	3740	10	1	26558307	1394	36.46	2.36	12	0.17	144.00	2220.00	13670	20230330	-61.59	5180	20231031	1.35	13670	-61.59	20230330	5180	1.35	20231031	13670	-61.59	20230330	5180	1.35	20231031	4.24	N	220260	100	26 억		675132	N	N	0	N	00	N
173	20231101	130814	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	90	2	1.73	149635950	28110	24.29	5250	5380	5250	6760	3640	5200	5323.23	2.54	0	15002	5693	5446	5313	5066	4933	5380	5000	27	1560	100	3740	10	1	26558307	1405	36.74	2.38	12	0.11	144.00	2220.00	13670	20230330	-61.30	5180	20231031	2.12	13670	-61.30	20230330	5180	2.12	20231031	13670	-61.30	20230330	5180	2.12	20231031	4.24	N	220260	100	26 억		675132	N	N	0	N	00	N
174	20231101	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	110	2	2.12	120075730	22541	19.47	5250	5380	5250	6760	3640	5200	5326.99	2.54	0	12639	5693	5446	5313	5066	4933	5380	5000	27	1560	100	3740	10	1	26558307	1410	36.88	2.39	12	0.08	144.00	2220.00	13670	20230330	-61.16	5180	20231031	2.51	13670	-61.16	20230330	5180	2.51	20231031	13670	-61.16	20230330	5180	2.51	20231031	4.24	N	220260	100	26 억		675132	N	N	0	N	00	N
175	20231101	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	110	2	2.12	111417740	20909	18.06	5250	5380	5250	6760	3640	5200	5328.70	2.54	0	11669	5693	5446	5313	5066	4933	5380	5000	27	1560	100	3740	10	1	26558307	1410	36.88	2.39	12	0.08	144.00	2220.00	13670	20230330	-61.16	5180	20231031	2.51	13670	-61.16	20230330	5180	2.51	20231031	13670	-61.16	20230330	5180	2.51	20231031	4.24	N	220260	100	26 억		675132	N	N	0	N	00	N
176	20231101	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	170	2	3.27	101222860	18996	16.41	5250	5380	5250	6760	3640	5200	5328.64	2.54	0	10604	5693	5446	5313	5066	4933	5380	5000	27	1560	100	3740	10	1	26558307	1426	37.29	2.42	12	0.07	144.00	2220.00	13670	20230330	-60.72	5180	20231031	3.67	13670	-60.72	20230330	5180	3.67	20231031	13670	-60.72	20230330	5180	3.67	20231031	4.24	N	220260	100	26 억		675132	N	N	0	N	00	N
177	20231101	090827	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	100	2	1.92	13313650	2523	2.18	5250	5330	5250	6760	3640	5200	5276.91	2.54	0	14	5693	5446	5313	5066	4933	5380	5000	27	1560	100	3740	10	1	26558307	1408	36.81	2.39	12	0.01	144.00	2220.00	13670	20230330	-61.23	5180	20231031	2.32	13670	-61.23	20230330	5180	2.32	20231031	13670	-61.23	20230330	5180	2.32	20231031	4.24	N	220260	100	26 억		675132	N	N	0	N	00	N