KissMeData/285800/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	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	85	2	2.06	18392242600	4130881	1266.89	4140	4695	4080	5360	2890	4125	4453.04	1.28	0	-125687	4291	4207	4116	4032	3941	4250	4075	17	1235	100	2550	5	1	17477270	736	10.40	2.50	12	23.64	405.00	1683.00	13000	20230601	-67.62	3485	20231023	20.80	13000	-67.62	20230601	3485	20.80	20231023	13000	-67.62	20230601	3485	20.80	20231023	2.43	N	285800	100	17 억		224023	N	N	0	N	00	N
3	20231130	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	95	2	2.30	18092894340	4059860	1245.11	4140	4695	4080	5360	2890	4125	4456.53	1.28	0	-134442	4291	4207	4116	4032	3941	4250	4075	17	1235	100	2550	5	1	17477270	738	10.42	2.51	12	23.23	405.00	1683.00	13000	20230601	-67.54	3485	20231023	21.09	13000	-67.54	20230601	3485	21.09	20231023	13000	-67.54	20230601	3485	21.09	20231023	2.43	N	285800	100	17 억		224023	N	N	0	N	00	N
4	20231130	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	275	2	6.67	15289169360	3403106	1043.69	4140	4695	4080	5360	2890	4125	4492.71	1.28	0	-145840	4291	4207	4116	4032	3941	4250	4075	17	1235	100	2550	5	1	17477270	769	10.86	2.61	12	19.47	405.00	1683.00	13000	20230601	-66.15	3485	20231023	26.26	13000	-66.15	20230601	3485	26.26	20231023	13000	-66.15	20230601	3485	26.26	20231023	2.43	N	285800	100	17 억		224023	N	N	0	N	00	N
5	20231130	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	60	2	1.45	690520470	165657	50.81	4140	4215	4080	5360	2890	4125	4168.37	1.28	0	6025	4291	4207	4116	4032	3941	4250	4075	17	1235	100	2550	5	1	17477270	731	10.33	2.49	12	0.95	405.00	1683.00	13000	20230601	-67.81	3485	20231023	20.09	13000	-67.81	20230601	3485	20.09	20231023	13000	-67.81	20230601	3485	20.09	20231023	2.43	N	285800	100	17 억		224023	N	N	0	N	00	N
6	20231130	121148	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	65	2	1.58	628431665	150798	46.25	4140	4215	4080	5360	2890	4125	4167.37	1.28	0	5783	4291	4207	4116	4032	3941	4250	4075	17	1235	100	2550	5	1	17477270	732	10.35	2.49	12	0.86	405.00	1683.00	13000	20230601	-67.77	3485	20231023	20.23	13000	-67.77	20230601	3485	20.23	20231023	13000	-67.77	20230601	3485	20.23	20231023	2.43	N	285800	100	17 억		224023	N	N	0	N	00	N
7	20231130	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	70	2	1.70	513322105	123278	37.81	4140	4215	4080	5360	2890	4125	4163.94	1.28	0	9404	4291	4207	4116	4032	3941	4250	4075	17	1235	100	2550	5	1	17477270	733	10.36	2.49	12	0.71	405.00	1683.00	13000	20230601	-67.73	3485	20231023	20.37	13000	-67.73	20230601	3485	20.37	20231023	13000	-67.73	20230601	3485	20.37	20231023	2.43	N	285800	100	17 억		224023	N	N	0	N	00	N
8	20231130	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	45	2	1.09	269582930	65115	19.97	4140	4180	4080	5360	2890	4125	4140.10	1.28	0	4413	4291	4207	4116	4032	3941	4250	4075	17	1235	100	2550	5	1	17477270	729	10.30	2.48	12	0.37	405.00	1683.00	13000	20230601	-67.92	3485	20231023	19.66	13000	-67.92	20230601	3485	19.66	20231023	13000	-67.92	20230601	3485	19.66	20231023	2.43	N	285800	100	17 억		224023	N	N	0	N	00	N
9	20231130	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	35	2	0.85	91181005	22050	6.76	4140	4175	4080	5360	2890	4125	4135.19	1.28	0	-2092	4291	4207	4116	4032	3941	4250	4075	17	1235	100	2550	5	1	17477270	727	10.27	2.47	12	0.13	405.00	1683.00	13000	20230601	-68.00	3485	20231023	19.37	13000	-68.00	20230601	3485	19.37	20231023	13000	-68.00	20230601	3485	19.37	20231023	2.43	N	285800	100	17 억		224023	N	N	0	N	00	N
10	20231129	161130	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	25	2	0.61	1336173475	323638	69.04	4085	4200	4025	5330	2870	4100	4128.65	1.28	0	-2239	4316	4207	4051	3942	3786	4262	3997	17	1230	100	2540	5	1	17477270	721	10.19	2.45	12	1.85	405.00	1683.00	13000	20230601	-68.27	3485	20231023	18.36	13000	-68.27	20230601	3485	18.36	20231023	13000	-68.27	20230601	3485	18.36	20231023	2.32	N	285800	100	17 억		223968	N	N	0	N	00	N
11	20231129	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	20	2	0.49	1266738435	306782	65.44	4085	4200	4025	5330	2870	4100	4129.17	1.28	0	-1532	4316	4207	4051	3942	3786	4262	3997	17	1230	100	2540	5	1	17477270	720	10.17	2.45	12	1.76	405.00	1683.00	13000	20230601	-68.31	3485	20231023	18.22	13000	-68.31	20230601	3485	18.22	20231023	13000	-68.31	20230601	3485	18.22	20231023	2.32	N	285800	100	17 억		223968	N	N	0	N	00	N
12	20231129	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	40	2	0.98	1087404965	263253	56.16	4085	4200	4025	5330	2870	4100	4130.71	1.28	0	-2005	4316	4207	4051	3942	3786	4262	3997	17	1230	100	2540	5	1	17477270	724	10.22	2.46	12	1.51	405.00	1683.00	13000	20230601	-68.15	3485	20231023	18.79	13000	-68.15	20230601	3485	18.79	20231023	13000	-68.15	20230601	3485	18.79	20231023	2.32	N	285800	100	17 억		223968	N	N	0	N	00	N
13	20231129	131136	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	55	2	1.34	777550830	189034	40.32	4085	4185	4025	5330	2870	4100	4113.32	1.28	0	6969	4316	4207	4051	3942	3786	4262	3997	17	1230	100	2540	5	1	17477270	726	10.26	2.47	12	1.08	405.00	1683.00	13000	20230601	-68.04	3485	20231023	19.23	13000	-68.04	20230601	3485	19.23	20231023	13000	-68.04	20230601	3485	19.23	20231023	2.32	N	285800	100	17 억		223968	N	N	0	N	00	N
14	20231129	121137	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	30	2	0.73	583036625	142306	30.36	4085	4155	4025	5330	2870	4100	4097.05	1.28	0	5952	4316	4207	4051	3942	3786	4262	3997	17	1230	100	2540	5	1	17477270	722	10.20	2.45	12	0.81	405.00	1683.00	13000	20230601	-68.23	3485	20231023	18.51	13000	-68.23	20230601	3485	18.51	20231023	13000	-68.23	20230601	3485	18.51	20231023	2.32	N	285800	100	17 억		223968	N	N	0	N	00	N
15	20231129	111137	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	15	2	0.37	486838795	119078	25.40	4085	4155	4025	5330	2870	4100	4088.35	1.28	0	-151	4316	4207	4051	3942	3786	4262	3997	17	1230	100	2540	5	1	17477270	719	10.16	2.45	12	0.68	405.00	1683.00	13000	20230601	-68.35	3485	20231023	18.08	13000	-68.35	20230601	3485	18.08	20231023	13000	-68.35	20230601	3485	18.08	20231023	2.32	N	285800	100	17 억		223968	N	N	0	N	00	N
16	20231129	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	258385310	63775	13.60	4085	4125	4025	5330	2870	4100	4051.11	1.28	0	-4635	4316	4207	4051	3942	3786	4262	3997	17	1230	100	2540	5	1	17477270	717	10.12	2.44	12	0.36	405.00	1683.00	13000	20230601	-68.46	3485	20231023	17.65	13000	-68.46	20230601	3485	17.65	20231023	13000	-68.46	20230601	3485	17.65	20231023	2.32	N	285800	100	17 억		223968	N	N	0	N	00	N
17	20231129	091129	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	-40	5	-0.98	100774645	24844	5.30	4085	4090	4030	5330	2870	4100	4055.36	1.28	0	748	4316	4207	4051	3942	3786	4262	3997	17	1230	100	2540	5	1	17477270	710	10.02	2.41	12	0.14	405.00	1683.00	13000	20230601	-68.77	3485	20231023	16.50	13000	-68.77	20230601	3485	16.50	20231023	13000	-68.77	20230601	3485	16.50	20231023	2.32	N	285800	100	17 억		223968	N	N	0	N	00	N
18	20231128	161130	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	140	2	3.54	1862249685	459237	261.26	4010	4160	3895	5140	2775	3960	4054.94	1.12	0	26204	4076	4017	3911	3852	3746	4047	3882	17	1180	100	2450	5	1	17477270	717	10.12	2.44	12	2.63	405.00	1683.00	13000	20230601	-68.46	3485	20231023	17.65	13000	-68.46	20230601	3485	17.65	20231023	13000	-68.46	20230601	3485	17.65	20231023	2.27	N	285800	100	17 억		194955	N	N	0	N	00	N
19	20231128	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	120	2	3.03	1743846540	430300	244.80	4010	4160	3895	5140	2775	3960	4052.63	1.12	0	25348	4076	4017	3911	3852	3746	4047	3882	17	1180	100	2450	5	1	17477270	713	10.07	2.42	12	2.46	405.00	1683.00	13000	20230601	-68.62	3485	20231023	17.07	13000	-68.62	20230601	3485	17.07	20231023	13000	-68.62	20230601	3485	17.07	20231023	2.27	N	285800	100	17 억		194955	N	N	0	N	00	N
20	20231128	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	170	2	4.29	1511218175	373383	212.42	4010	4160	3895	5140	2775	3960	4047.37	1.12	0	28242	4076	4017	3911	3852	3746	4047	3882	17	1180	100	2450	5	1	17477270	722	10.20	2.45	12	2.14	405.00	1683.00	13000	20230601	-68.23	3485	20231023	18.51	13000	-68.23	20230601	3485	18.51	20231023	13000	-68.23	20230601	3485	18.51	20231023	2.27	N	285800	100	17 억		194955	N	N	0	N	00	N
21	20231128	131122	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	90	2	2.27	931679800	231895	131.93	4010	4160	3895	5140	2775	3960	4017.68	1.12	0	20813	4076	4017	3911	3852	3746	4047	3882	17	1180	100	2450	5	1	17477270	708	10.00	2.41	12	1.33	405.00	1683.00	13000	20230601	-68.85	3485	20231023	16.21	13000	-68.85	20230601	3485	16.21	20231023	13000	-68.85	20230601	3485	16.21	20231023	2.27	N	285800	100	17 억		194955	N	N	0	N	00	N
22	20231128	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-10	5	-0.25	311382170	79128	45.02	4010	4010	3895	5140	2775	3960	3935.17	1.12	0	-7372	4076	4017	3911	3852	3746	4047	3882	17	1180	100	2450	5	1	17477270	690	9.75	2.35	12	0.45	405.00	1683.00	13000	20230601	-69.62	3485	20231023	13.34	13000	-69.62	20230601	3485	13.34	20231023	13000	-69.62	20230601	3485	13.34	20231023	2.27	N	285800	100	17 억		194955	N	N	0	N	00	N
23	20231128	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	5	2	0.13	246017385	62602	35.61	4010	4010	3895	5140	2775	3960	3929.86	1.12	0	-12742	4076	4017	3911	3852	3746	4047	3882	17	1180	100	2450	5	1	17477270	693	9.79	2.36	12	0.36	405.00	1683.00	13000	20230601	-69.50	3485	20231023	13.77	13000	-69.50	20230601	3485	13.77	20231023	13000	-69.50	20230601	3485	13.77	20231023	2.27	N	285800	100	17 억		194955	N	N	0	N	00	N
24	20231128	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	-30	5	-0.76	195370295	49747	28.30	4010	4010	3895	5140	2775	3960	3927.28	1.12	0	-16965	4076	4017	3911	3852	3746	4047	3882	17	1180	100	2450	5	1	17477270	687	9.70	2.34	12	0.28	405.00	1683.00	13000	20230601	-69.77	3485	20231023	12.77	13000	-69.77	20230601	3485	12.77	20231023	13000	-69.77	20230601	3485	12.77	20231023	2.27	N	285800	100	17 억		194955	N	N	0	N	00	N
25	20231128	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	-35	5	-0.88	73857460	18678	10.63	4010	4010	3915	5140	2775	3960	3954.25	1.12	0	-7651	4076	4017	3911	3852	3746	4047	3882	17	1180	100	2450	5	1	17477270	686	9.69	2.33	12	0.11	405.00	1683.00	13000	20230601	-69.81	3485	20231023	12.63	13000	-69.81	20230601	3485	12.63	20231023	13000	-69.81	20230601	3485	12.63	20231023	2.27	N	285800	100	17 억		194955	N	N	0	N	00	N
26	20231127	161117	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	65	2	1.67	666687515	171798	129.22	3875	3970	3805	5060	2730	3895	3879.99	1.26	0	-25199	4061	3977	3921	3837	3781	3950	3810	17	1165	100	2410	5	1	17477270	692	9.78	2.35	12	0.98	405.00	1683.00	13000	20230601	-69.54	3485	20231023	13.63	13000	-69.54	20230601	3485	13.63	20231023	13000	-69.54	20230601	3485	13.63	20231023	2.36	N	285800	100	17 억		220154	N	N	0	N	00	N
27	20231127	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-20	5	-0.51	543800155	140575	105.74	3875	3970	3805	5060	2730	3895	3868.40	1.26	0	-31925	4061	3977	3921	3837	3781	3950	3810	17	1165	100	2410	5	1	17477270	677	9.57	2.30	12	0.80	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	13000	-70.19	20230601	3485	11.19	20231023	13000	-70.19	20230601	3485	11.19	20231023	2.36	N	285800	100	17 억		220154	N	N	0	N	00	N
28	20231127	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	-60	5	-1.54	461542505	119198	89.66	3875	3970	3805	5060	2730	3895	3872.07	1.26	0	-36930	4061	3977	3921	3837	3781	3950	3810	17	1165	100	2410	5	1	17477270	670	9.47	2.28	12	0.68	405.00	1683.00	13000	20230601	-70.50	3485	20231023	10.04	13000	-70.50	20230601	3485	10.04	20231023	13000	-70.50	20230601	3485	10.04	20231023	2.36	N	285800	100	17 억		220154	N	N	0	N	00	N
29	20231127	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3830	-65	5	-1.67	432595650	111659	83.99	3875	3970	3805	5060	2730	3895	3874.26	1.26	0	-36297	4061	3977	3921	3837	3781	3950	3810	17	1165	100	2410	5	1	17477270	669	9.46	2.28	12	0.64	405.00	1683.00	13000	20230601	-70.54	3485	20231023	9.90	13000	-70.54	20230601	3485	9.90	20231023	13000	-70.54	20230601	3485	9.90	20231023	2.36	N	285800	100	17 억		220154	N	N	0	N	00	N
30	20231127	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-55	5	-1.41	328933130	84619	63.65	3875	3970	3835	5060	2730	3895	3887.23	1.26	0	-28016	4061	3977	3921	3837	3781	3950	3810	17	1165	100	2410	5	1	17477270	671	9.48	2.28	12	0.48	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	13000	-70.46	20230601	3485	10.19	20231023	13000	-70.46	20230601	3485	10.19	20231023	2.36	N	285800	100	17 억		220154	N	N	0	N	00	N
31	20231127	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-35	5	-0.90	249584310	63999	48.14	3875	3970	3855	5060	2730	3895	3899.82	1.26	0	-23457	4061	3977	3921	3837	3781	3950	3810	17	1165	100	2410	5	1	17477270	675	9.53	2.29	12	0.37	405.00	1683.00	13000	20230601	-70.31	3485	20231023	10.76	13000	-70.31	20230601	3485	10.76	20231023	13000	-70.31	20230601	3485	10.76	20231023	2.36	N	285800	100	17 억		220154	N	N	0	N	00	N
32	20231127	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-20	5	-0.51	188050045	48058	36.15	3875	3970	3860	5060	2730	3895	3912.98	1.26	0	-24031	4061	3977	3921	3837	3781	3950	3810	17	1165	100	2410	5	1	17477270	677	9.57	2.30	12	0.27	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	13000	-70.19	20230601	3485	11.19	20231023	13000	-70.19	20230601	3485	11.19	20231023	2.36	N	285800	100	17 억		220154	N	N	0	N	00	N
33	20231127	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	65	2	1.67	66730165	16926	12.73	3875	3970	3875	5060	2730	3895	3942.47	1.26	0	-2028	4061	3977	3921	3837	3781	3950	3810	17	1165	100	2410	5	1	17477270	692	9.78	2.35	12	0.10	405.00	1683.00	13000	20230601	-69.54	3485	20231023	13.63	13000	-69.54	20230601	3485	13.63	20231023	13000	-69.54	20230601	3485	13.63	20231023	2.36	N	285800	100	17 억		220154	N	N	0	N	00	N
34	20231124	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	-40	5	-1.02	521092980	132278	87.75	3950	4005	3865	5110	2755	3935	3939.40	1.37	0	-15899	4045	3990	3905	3850	3765	4017	3877	17	1175	100	2430	5	1	17477270	681	9.62	2.31	12	0.76	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	13000	-70.04	20230601	3485	11.76	20231023	13000	-70.04	20230601	3485	11.76	20231023	2.35	N	285800	100	17 억		238626	N	N	0	N	00	N
35	20231124	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	-40	5	-1.02	510373450	129526	85.92	3950	4005	3865	5110	2755	3935	3940.32	1.37	0	-15435	4045	3990	3905	3850	3765	4017	3877	17	1175	100	2430	5	1	17477270	681	9.62	2.31	12	0.74	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	13000	-70.04	20230601	3485	11.76	20231023	13000	-70.04	20230601	3485	11.76	20231023	2.35	N	285800	100	17 억		238626	N	N	0	N	00	N
36	20231124	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-45	5	-1.14	433196295	109683	72.76	3950	4005	3870	5110	2755	3935	3949.53	1.37	0	-9463	4045	3990	3905	3850	3765	4017	3877	17	1175	100	2430	5	1	17477270	680	9.60	2.31	12	0.63	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	13000	-70.08	20230601	3485	11.62	20231023	13000	-70.08	20230601	3485	11.62	20231023	2.35	N	285800	100	17 억		238626	N	N	0	N	00	N
37	20231124	131111	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	0	3	0.00	364712505	92084	61.09	3950	4005	3915	5110	2755	3935	3960.65	1.37	0	-9944	4045	3990	3905	3850	3765	4017	3877	17	1175	100	2430	5	1	17477270	688	9.72	2.34	12	0.53	405.00	1683.00	13000	20230601	-69.73	3485	20231023	12.91	13000	-69.73	20230601	3485	12.91	20231023	13000	-69.73	20230601	3485	12.91	20231023	2.35	N	285800	100	17 억		238626	N	N	0	N	00	N
38	20231124	121119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	20	2	0.51	299915815	75595	50.15	3950	4005	3915	5110	2755	3935	3967.40	1.37	0	-1259	4045	3990	3905	3850	3765	4017	3877	17	1175	100	2430	5	1	17477270	691	9.77	2.35	12	0.43	405.00	1683.00	13000	20230601	-69.58	3485	20231023	13.49	13000	-69.58	20230601	3485	13.49	20231023	13000	-69.58	20230601	3485	13.49	20231023	2.35	N	285800	100	17 억		238626	N	N	0	N	00	N
39	20231124	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	25	2	0.64	255497620	64334	42.68	3950	4005	3915	5110	2755	3935	3971.42	1.37	0	2084	4045	3990	3905	3850	3765	4017	3877	17	1175	100	2430	5	1	17477270	692	9.78	2.35	12	0.37	405.00	1683.00	13000	20230601	-69.54	3485	20231023	13.63	13000	-69.54	20230601	3485	13.63	20231023	13000	-69.54	20230601	3485	13.63	20231023	2.35	N	285800	100	17 억		238626	N	N	0	N	00	N
40	20231124	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	45	2	1.14	158102125	39843	26.43	3950	4000	3915	5110	2755	3935	3968.13	1.37	0	11360	4045	3990	3905	3850	3765	4017	3877	17	1175	100	2430	5	1	17477270	696	9.83	2.36	12	0.23	405.00	1683.00	13000	20230601	-69.38	3485	20231023	14.20	13000	-69.38	20230601	3485	14.20	20231023	13000	-69.38	20230601	3485	14.20	20231023	2.35	N	285800	100	17 억		238626	N	N	0	N	00	N
41	20231124	091111	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	25	2	0.64	39414955	9995	6.63	3950	3970	3915	5110	2755	3935	3943.47	1.37	0	3103	4045	3990	3905	3850	3765	4017	3877	17	1175	100	2430	5	1	17477270	692	9.78	2.35	12	0.06	405.00	1683.00	13000	20230601	-69.54	3485	20231023	13.63	13000	-69.54	20230601	3485	13.63	20231023	13000	-69.54	20230601	3485	13.63	20231023	2.35	N	285800	100	17 억		238626	N	N	0	N	00	N
42	20231123	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	95	2	2.47	582780130	149263	90.77	3840	3960	3820	4990	2690	3840	3904.29	1.25	0	16587	4013	3926	3873	3786	3733	3900	3760	17	1150	100	2380	5	1	17477270	688	9.72	2.34	12	0.85	405.00	1683.00	13000	20230601	-69.73	3485	20231023	12.91	13000	-69.73	20230601	3485	12.91	20231023	13000	-69.73	20230601	3485	12.91	20231023	2.35	N	285800	100	17 억		218816	N	N	0	N	00	N
43	20231123	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	105	2	2.73	532211800	136410	82.96	3840	3960	3820	4990	2690	3840	3901.59	1.25	0	17751	4013	3926	3873	3786	3733	3900	3760	17	1150	100	2380	5	1	17477270	689	9.74	2.34	12	0.78	405.00	1683.00	13000	20230601	-69.65	3485	20231023	13.20	13000	-69.65	20230601	3485	13.20	20231023	13000	-69.65	20230601	3485	13.20	20231023	2.35	N	285800	100	17 억		218816	N	N	0	N	00	N
44	20231123	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	95	2	2.47	450503275	115639	70.32	3840	3960	3820	4990	2690	3840	3895.81	1.25	0	17844	4013	3926	3873	3786	3733	3900	3760	17	1150	100	2380	5	1	17477270	688	9.72	2.34	12	0.66	405.00	1683.00	13000	20230601	-69.73	3485	20231023	12.91	13000	-69.73	20230601	3485	12.91	20231023	13000	-69.73	20230601	3485	12.91	20231023	2.35	N	285800	100	17 억		218816	N	N	0	N	00	N
45	20231123	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	50	2	1.30	331418775	85284	51.86	3840	3920	3820	4990	2690	3840	3886.10	1.25	0	15819	4013	3926	3873	3786	3733	3900	3760	17	1150	100	2380	5	1	17477270	680	9.60	2.31	12	0.49	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	13000	-70.08	20230601	3485	11.62	20231023	13000	-70.08	20230601	3485	11.62	20231023	2.35	N	285800	100	17 억		218816	N	N	0	N	00	N
46	20231123	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	55	2	1.43	244419755	62981	38.30	3840	3920	3820	4990	2690	3840	3880.90	1.25	0	13647	4013	3926	3873	3786	3733	3900	3760	17	1150	100	2380	5	1	17477270	681	9.62	2.31	12	0.36	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	13000	-70.04	20230601	3485	11.76	20231023	13000	-70.04	20230601	3485	11.76	20231023	2.35	N	285800	100	17 억		218816	N	N	0	N	00	N
47	20231123	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	35	2	0.91	229740875	59215	36.01	3840	3920	3820	4990	2690	3840	3879.82	1.25	0	14025	4013	3926	3873	3786	3733	3900	3760	17	1150	100	2380	5	1	17477270	677	9.57	2.30	12	0.34	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	13000	-70.19	20230601	3485	11.19	20231023	13000	-70.19	20230601	3485	11.19	20231023	2.35	N	285800	100	17 억		218816	N	N	0	N	00	N
48	20231123	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	50	2	1.30	96360745	24957	15.18	3840	3920	3820	4990	2690	3840	3861.13	1.25	0	5020	4013	3926	3873	3786	3733	3900	3760	17	1150	100	2380	5	1	17477270	680	9.60	2.31	12	0.14	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	13000	-70.08	20230601	3485	11.62	20231023	13000	-70.08	20230601	3485	11.62	20231023	2.35	N	285800	100	17 억		218816	N	N	0	N	00	N
49	20231123	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	10	2	0.26	24349190	6341	3.86	3840	3850	3820	4990	2690	3840	3839.96	1.25	0	2997	4013	3926	3873	3786	3733	3900	3760	17	1150	100	2380	5	1	17477270	673	9.51	2.29	12	0.04	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	2.35	N	285800	100	17 억		218816	N	N	0	N	00	N
50	20231122	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-90	5	-2.29	613613105	159388	100.67	3920	3960	3820	5100	2755	3930	3849.81	1.40	0	-24620	4043	3986	3943	3886	3843	4015	3915	17	1170	100	2430	5	1	17477270	671	9.48	2.28	12	0.91	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	13000	-70.46	20230601	3485	10.19	20231023	13000	-70.46	20230601	3485	10.19	20231023	2.33	N	285800	100	17 억		244191	N	N	0	N	00	N
51	20231122	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-105	5	-2.67	578813470	150307	94.94	3920	3960	3820	5100	2755	3930	3850.88	1.40	0	-23112	4043	3986	3943	3886	3843	4015	3915	17	1170	100	2430	5	1	17477270	669	9.44	2.27	12	0.86	405.00	1683.00	13000	20230601	-70.58	3485	20231023	9.76	13000	-70.58	20230601	3485	9.76	20231023	13000	-70.58	20230601	3485	9.76	20231023	2.33	N	285800	100	17 억		244191	N	N	0	N	00	N
52	20231122	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-80	5	-2.04	458703890	118959	75.14	3920	3960	3820	5100	2755	3930	3855.98	1.40	0	-16060	4043	3986	3943	3886	3843	4015	3915	17	1170	100	2430	5	1	17477270	673	9.51	2.29	12	0.68	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	2.33	N	285800	100	17 억		244191	N	N	0	N	00	N
53	20231122	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-80	5	-2.04	411606940	106736	67.42	3920	3960	3820	5100	2755	3930	3856.31	1.40	0	-13981	4043	3986	3943	3886	3843	4015	3915	17	1170	100	2430	5	1	17477270	673	9.51	2.29	12	0.61	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	2.33	N	285800	100	17 억		244191	N	N	0	N	00	N
54	20231122	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-80	5	-2.04	300023090	77946	49.23	3920	3925	3820	5100	2755	3930	3849.11	1.40	0	-9094	4043	3986	3943	3886	3843	4015	3915	17	1170	100	2430	5	1	17477270	673	9.51	2.29	12	0.45	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	2.33	N	285800	100	17 억		244191	N	N	0	N	00	N
55	20231122	111215	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-85	5	-2.16	236897945	61474	38.83	3920	3925	3835	5100	2755	3930	3853.63	1.40	0	-4371	4043	3986	3943	3886	3843	4015	3915	17	1170	100	2430	5	1	17477270	672	9.49	2.28	12	0.35	405.00	1683.00	13000	20230601	-70.42	3485	20231023	10.33	13000	-70.42	20230601	3485	10.33	20231023	13000	-70.42	20230601	3485	10.33	20231023	2.33	N	285800	100	17 억		244191	N	N	0	N	00	N
56	20231122	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-80	5	-2.04	201468905	52279	33.02	3920	3925	3835	5100	2755	3930	3853.73	1.40	0	-2265	4043	3986	3943	3886	3843	4015	3915	17	1170	100	2430	5	1	17477270	673	9.51	2.29	12	0.30	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	2.33	N	285800	100	17 억		244191	N	N	0	N	00	N
57	20231122	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-80	5	-2.04	44928250	11613	7.33	3920	3925	3835	5100	2755	3930	3868.79	1.40	0	4059	4043	3986	3943	3886	3843	4015	3915	17	1170	100	2430	5	1	17477270	673	9.51	2.29	12	0.07	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	2.33	N	285800	100	17 억		244191	N	N	0	N	00	N
58	20231121	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	15	2	0.38	614329350	156032	17.48	3900	4000	3900	5080	2745	3915	3937.21	1.29	0	17546	4345	4130	3925	3710	3505	4237	3817	17	1165	100	2420	5	1	17477270	687	9.70	2.34	12	0.89	405.00	1683.00	13000	20230601	-69.77	3485	20231023	12.77	13000	-69.77	20230601	3485	12.77	20231023	13000	-69.77	20230601	3485	12.77	20231023	2.44	N	285800	100	17 억		224696	N	N	0	N	00	N
59	20231121	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	35	2	0.89	582494590	147935	16.57	3900	4000	3900	5080	2745	3915	3937.50	1.29	0	18372	4345	4130	3925	3710	3505	4237	3817	17	1165	100	2420	5	1	17477270	690	9.75	2.35	12	0.85	405.00	1683.00	13000	20230601	-69.62	3485	20231023	13.34	13000	-69.62	20230601	3485	13.34	20231023	13000	-69.62	20230601	3485	13.34	20231023	2.44	N	285800	100	17 억		224696	N	N	0	N	00	N
60	20231121	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	20	2	0.51	515563530	130917	14.67	3900	4000	3900	5080	2745	3915	3938.09	1.29	0	20876	4345	4130	3925	3710	3505	4237	3817	17	1165	100	2420	5	1	17477270	688	9.72	2.34	12	0.75	405.00	1683.00	13000	20230601	-69.73	3485	20231023	12.91	13000	-69.73	20230601	3485	12.91	20231023	13000	-69.73	20230601	3485	12.91	20231023	2.44	N	285800	100	17 억		224696	N	N	0	N	00	N
61	20231121	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	15	2	0.38	301011640	76539	8.57	3900	3980	3900	5080	2745	3915	3932.79	1.29	0	19783	4345	4130	3925	3710	3505	4237	3817	17	1165	100	2420	5	1	17477270	687	9.70	2.34	12	0.44	405.00	1683.00	13000	20230601	-69.77	3485	20231023	12.77	13000	-69.77	20230601	3485	12.77	20231023	13000	-69.77	20230601	3485	12.77	20231023	2.44	N	285800	100	17 억		224696	N	N	0	N	00	N
62	20231121	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	0	3	0.00	268951000	68371	7.66	3900	3980	3900	5080	2745	3915	3933.70	1.29	0	17053	4345	4130	3925	3710	3505	4237	3817	17	1165	100	2420	5	1	17477270	684	9.67	2.33	12	0.39	405.00	1683.00	13000	20230601	-69.88	3485	20231023	12.34	13000	-69.88	20230601	3485	12.34	20231023	13000	-69.88	20230601	3485	12.34	20231023	2.44	N	285800	100	17 억		224696	N	N	0	N	00	N
63	20231121	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	10	2	0.26	229376565	58278	6.53	3900	3980	3900	5080	2745	3915	3935.90	1.29	0	16318	4345	4130	3925	3710	3505	4237	3817	17	1165	100	2420	5	1	17477270	686	9.69	2.33	12	0.33	405.00	1683.00	13000	20230601	-69.81	3485	20231023	12.63	13000	-69.81	20230601	3485	12.63	20231023	13000	-69.81	20230601	3485	12.63	20231023	2.44	N	285800	100	17 억		224696	N	N	0	N	00	N
64	20231121	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	35	2	0.89	168655250	42850	4.80	3900	3980	3900	5080	2745	3915	3935.95	1.29	0	8966	4345	4130	3925	3710	3505	4237	3817	17	1165	100	2420	5	1	17477270	690	9.75	2.35	12	0.25	405.00	1683.00	13000	20230601	-69.62	3485	20231023	13.34	13000	-69.62	20230601	3485	13.34	20231023	13000	-69.62	20230601	3485	13.34	20231023	2.44	N	285800	100	17 억		224696	N	N	0	N	00	N
65	20231121	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	15	2	0.38	40170675	10239	1.15	3900	3950	3900	5080	2745	3915	3923.30	1.29	0	3820	4345	4130	3925	3710	3505	4237	3817	17	1165	100	2420	5	1	17477270	687	9.70	2.34	12	0.06	405.00	1683.00	13000	20230601	-69.77	3485	20231023	12.77	13000	-69.77	20230601	3485	12.77	20231023	13000	-69.77	20230601	3485	12.77	20231023	2.44	N	285800	100	17 억		224696	N	N	0	N	00	N
66	20231120	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	135	2	3.57	3560402795	889126	389.82	3780	4140	3720	4910	2650	3780	4004.43	1.52	0	-39772	4143	3961	3858	3676	3573	3910	3625	17	1130	100	2340	5	1	17477270	684	9.67	2.33	12	5.09	405.00	1683.00	13000	20230601	-69.88	3485	20231023	12.34	13000	-69.88	20230601	3485	12.34	20231023	13000	-69.88	20230601	3485	12.34	20231023	2.47	N	285800	100	17 억		266479	N	N	0	N	00	N
67	20231120	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	135	2	3.57	3516127870	877799	384.85	3780	4140	3720	4910	2650	3780	4005.62	1.52	0	-43143	4143	3961	3858	3676	3573	3910	3625	17	1130	100	2340	5	1	17477270	684	9.67	2.33	12	5.02	405.00	1683.00	13000	20230601	-69.88	3485	20231023	12.34	13000	-69.88	20230601	3485	12.34	20231023	13000	-69.88	20230601	3485	12.34	20231023	2.47	N	285800	100	17 억		266479	N	N	0	N	00	N
68	20231120	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	150	2	3.97	3421154350	853548	374.22	3780	4140	3720	4910	2650	3780	4008.16	1.52	0	-45476	4143	3961	3858	3676	3573	3910	3625	17	1130	100	2340	5	1	17477270	687	9.70	2.34	12	4.88	405.00	1683.00	13000	20230601	-69.77	3485	20231023	12.77	13000	-69.77	20230601	3485	12.77	20231023	13000	-69.77	20230601	3485	12.77	20231023	2.47	N	285800	100	17 억		266479	N	N	0	N	00	N
69	20231120	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	170	2	4.50	3313893580	826154	362.21	3780	4140	3720	4910	2650	3780	4011.23	1.52	0	-54160	4143	3961	3858	3676	3573	3910	3625	17	1130	100	2340	5	1	17477270	690	9.75	2.35	12	4.73	405.00	1683.00	13000	20230601	-69.62	3485	20231023	13.34	13000	-69.62	20230601	3485	13.34	20231023	13000	-69.62	20230601	3485	13.34	20231023	2.47	N	285800	100	17 억		266479	N	N	0	N	00	N
70	20231120	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	140	2	3.70	3233016140	805559	353.18	3780	4140	3720	4910	2650	3780	4013.38	1.52	0	-53847	4143	3961	3858	3676	3573	3910	3625	17	1130	100	2340	5	1	17477270	685	9.68	2.33	12	4.61	405.00	1683.00	13000	20230601	-69.85	3485	20231023	12.48	13000	-69.85	20230601	3485	12.48	20231023	13000	-69.85	20230601	3485	12.48	20231023	2.47	N	285800	100	17 억		266479	N	N	0	N	00	N
71	20231120	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	195	2	5.16	3009107500	748780	328.28	3780	4140	3720	4910	2650	3780	4018.68	1.52	0	-60264	4143	3961	3858	3676	3573	3910	3625	17	1130	100	2340	5	1	17477270	695	9.81	2.36	12	4.28	405.00	1683.00	13000	20230601	-69.42	3485	20231023	14.06	13000	-69.42	20230601	3485	14.06	20231023	13000	-69.42	20230601	3485	14.06	20231023	2.47	N	285800	100	17 억		266479	N	N	0	N	00	N
72	20231120	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	145	2	3.84	260827890	67471	29.58	3780	3930	3720	4910	2650	3780	3865.78	1.52	0	30626	4143	3961	3858	3676	3573	3910	3625	17	1130	100	2340	5	1	17477270	686	9.69	2.33	12	0.39	405.00	1683.00	13000	20230601	-69.81	3485	20231023	12.63	13000	-69.81	20230601	3485	12.63	20231023	13000	-69.81	20230601	3485	12.63	20231023	2.47	N	285800	100	17 억		266479	N	N	0	N	00	N
73	20231120	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	-30	5	-0.79	9403260	2505	1.10	3780	3780	3720	4910	2650	3780	3753.80	1.52	0	38	4143	3961	3858	3676	3573	3910	3625	17	1130	100	2340	5	1	17477270	655	9.26	2.23	12	0.01	405.00	1683.00	13000	20230601	-71.15	3485	20231023	7.60	13000	-71.15	20230601	3485	7.60	20231023	13000	-71.15	20230601	3485	7.60	20231023	2.47	N	285800	100	17 억		266479	N	N	0	N	00	N
74	20231117	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-220	5	-5.50	865666955	226999	160.00	4040	4040	3755	5200	2800	4000	3813.81	1.82	0	-50372	4120	4060	4010	3950	3900	4035	3925	17	1200	100	2480	5	1	17477270	661	9.33	2.25	12	1.30	405.00	1683.00	13000	20230601	-70.92	3485	20231023	8.46	13000	-70.92	20230601	3485	8.46	20231023	13000	-70.92	20230601	3485	8.46	20231023	2.43	N	285800	100	17 억		318138	N	N	0	N	00	N
75	20231117	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	3775	-225	5	-5.62	807572740	211609	149.15	4040	4040	3755	5200	2800	4000	3816.32	1.82	0	-45057	4120	4060	4010	3950	3900	4035	3925	17	1200	100	2480	5	1	17477270	660	9.32	2.24	12	1.21	405.00	1683.00	13000	20230601	-70.96	3485	20231023	8.32	13000	-70.96	20230601	3485	8.32	20231023	13000	-70.96	20230601	3485	8.32	20231023	2.43	N	285800	100	17 억		318138	N	N	0	N	00	N
76	20231117	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-230	5	-5.75	740170430	193715	136.54	4040	4040	3755	5200	2800	4000	3820.90	1.82	0	-39680	4120	4060	4010	3950	3900	4035	3925	17	1200	100	2480	5	1	17477270	659	9.31	2.24	12	1.11	405.00	1683.00	13000	20230601	-71.00	3485	20231023	8.18	13000	-71.00	20230601	3485	8.18	20231023	13000	-71.00	20230601	3485	8.18	20231023	2.43	N	285800	100	17 억		318138	N	N	0	N	00	N
77	20231117	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-230	5	-5.75	677637985	177118	124.84	4040	4040	3755	5200	2800	4000	3825.89	1.82	0	-31947	4120	4060	4010	3950	3900	4035	3925	17	1200	100	2480	5	1	17477270	659	9.31	2.24	12	1.01	405.00	1683.00	13000	20230601	-71.00	3485	20231023	8.18	13000	-71.00	20230601	3485	8.18	20231023	13000	-71.00	20230601	3485	8.18	20231023	2.43	N	285800	100	17 억		318138	N	N	0	N	00	N
78	20231117	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-220	5	-5.50	633464745	165412	116.59	4040	4040	3755	5200	2800	4000	3829.59	1.82	0	-28268	4120	4060	4010	3950	3900	4035	3925	17	1200	100	2480	5	1	17477270	661	9.33	2.25	12	0.95	405.00	1683.00	13000	20230601	-70.92	3485	20231023	8.46	13000	-70.92	20230601	3485	8.46	20231023	13000	-70.92	20230601	3485	8.46	20231023	2.43	N	285800	100	17 억		318138	N	N	0	N	00	N
79	20231117	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-230	5	-5.75	564084595	147067	103.66	4040	4040	3755	5200	2800	4000	3835.53	1.82	0	-23073	4120	4060	4010	3950	3900	4035	3925	17	1200	100	2480	5	1	17477270	659	9.31	2.24	12	0.84	405.00	1683.00	13000	20230601	-71.00	3485	20231023	8.18	13000	-71.00	20230601	3485	8.18	20231023	13000	-71.00	20230601	3485	8.18	20231023	2.43	N	285800	100	17 억		318138	N	N	0	N	00	N
80	20231117	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-210	5	-5.25	382563185	99103	69.85	4040	4040	3770	5200	2800	4000	3860.22	1.82	0	-15057	4120	4060	4010	3950	3900	4035	3925	17	1200	100	2480	5	1	17477270	662	9.36	2.25	12	0.57	405.00	1683.00	13000	20230601	-70.85	3485	20231023	8.75	13000	-70.85	20230601	3485	8.75	20231023	13000	-70.85	20230601	3485	8.75	20231023	2.43	N	285800	100	17 억		318138	N	N	0	N	00	N
81	20231117	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-145	5	-3.62	107372115	27278	19.23	4040	4040	3850	5200	2800	4000	3936.16	1.82	0	-16347	4120	4060	4010	3950	3900	4035	3925	17	1200	100	2480	5	1	17477270	674	9.52	2.29	12	0.16	405.00	1683.00	13000	20230601	-70.35	3485	20231023	10.62	13000	-70.35	20230601	3485	10.62	20231023	13000	-70.35	20230601	3485	10.62	20231023	2.43	N	285800	100	17 억		318138	N	N	0	N	00	N
82	20231116	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	10	2	0.25	546869945	136448	60.09	4050	4070	3960	5180	2795	3990	4007.90	1.82	0	1101	4136	4062	3976	3902	3816	4100	3940	17	1190	100	2470	5	1	17477270	699	9.88	2.38	12	0.78	405.00	1683.00	13000	20230601	-69.23	3485	20231023	14.78	13000	-69.23	20230601	3485	14.78	20231023	13000	-69.23	20230601	3485	14.78	20231023	2.40	N	285800	100	17 억		318251	N	N	0	N	00	N
83	20231116	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	10	2	0.25	464921585	115899	51.04	4050	4070	3960	5180	2795	3990	4011.44	1.82	0	2194	4136	4062	3976	3902	3816	4100	3940	17	1190	100	2470	5	1	17477270	699	9.88	2.38	12	0.66	405.00	1683.00	13000	20230601	-69.23	3485	20231023	14.78	13000	-69.23	20230601	3485	14.78	20231023	13000	-69.23	20230601	3485	14.78	20231023	2.40	N	285800	100	17 억		318251	N	N	0	N	00	N
84	20231116	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	15	2	0.38	425070090	105955	46.66	4050	4070	3960	5180	2795	3990	4011.80	1.82	0	1989	4136	4062	3976	3902	3816	4100	3940	17	1190	100	2470	5	1	17477270	700	9.89	2.38	12	0.61	405.00	1683.00	13000	20230601	-69.19	3485	20231023	14.92	13000	-69.19	20230601	3485	14.92	20231023	13000	-69.19	20230601	3485	14.92	20231023	2.40	N	285800	100	17 억		318251	N	N	0	N	00	N
85	20231116	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	55	2	1.38	370838535	92434	40.71	4050	4070	3960	5180	2795	3990	4011.93	1.82	0	3822	4136	4062	3976	3902	3816	4100	3940	17	1190	100	2470	5	1	17477270	707	9.99	2.40	12	0.53	405.00	1683.00	13000	20230601	-68.88	3485	20231023	16.07	13000	-68.88	20230601	3485	16.07	20231023	13000	-68.88	20230601	3485	16.07	20231023	2.40	N	285800	100	17 억		318251	N	N	0	N	00	N
86	20231116	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	10	2	0.25	238680335	59701	26.29	4050	4050	3960	5180	2795	3990	3997.93	1.82	0	1291	4136	4062	3976	3902	3816	4100	3940	17	1190	100	2470	5	1	17477270	699	9.88	2.38	12	0.34	405.00	1683.00	13000	20230601	-69.23	3485	20231023	14.78	13000	-69.23	20230601	3485	14.78	20231023	13000	-69.23	20230601	3485	14.78	20231023	2.40	N	285800	100	17 억		318251	N	N	0	N	00	N
87	20231116	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-20	5	-0.50	187602990	46943	20.67	4050	4050	3960	5180	2795	3990	3996.40	1.82	0	179	4136	4062	3976	3902	3816	4100	3940	17	1190	100	2470	5	1	17477270	694	9.80	2.36	12	0.27	405.00	1683.00	13000	20230601	-69.46	3485	20231023	13.92	13000	-69.46	20230601	3485	13.92	20231023	13000	-69.46	20230601	3485	13.92	20231023	2.40	N	285800	100	17 억		318251	N	N	0	N	00	N
88	20231116	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	0	3	0.00	54581085	13602	5.99	4050	4050	3970	5180	2795	3990	4012.73	1.82	0	-3324	4136	4062	3976	3902	3816	4100	3940	17	1190	100	2470	5	1	17477270	697	9.85	2.37	12	0.08	405.00	1683.00	13000	20230601	-69.31	3485	20231023	14.49	13000	-69.31	20230601	3485	14.49	20231023	13000	-69.31	20230601	3485	14.49	20231023	2.40	N	285800	100	17 억		318251	N	N	0	N	00	N
89	20231116	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	1.82	0	0	4136	4062	3976	3902	3816	4100	3940	17	1190	100	2470	5	1	17477270	697	9.85	2.37	12	0.00	405.00	1683.00	13000	20230601	-69.31	3485	20231023	14.49	13000	-69.31	20230601	3485	14.49	20231023	13000	-69.31	20230601	3485	14.49	20231023	2.40	N	285800	100	17 억		318251	N	N	0	N	00	N
90	20231115	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	100	2	2.57	900270795	225940	50.83	3935	4050	3890	5050	2725	3890	3984.53	1.66	0	27518	4230	4060	3835	3665	3440	4145	3750	17	1160	100	2410	5	1	17477270	697	9.85	2.37	12	1.29	405.00	1683.00	13000	20230601	-69.31	3485	20231023	14.49	13000	-69.31	20230601	3485	14.49	20231023	13000	-69.31	20230601	3485	14.49	20231023	2.51	N	285800	100	17 억		290075	N	N	0	N	00	N
91	20231115	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	100	2	2.57	787995095	197779	44.49	3935	4050	3890	5050	2725	3890	3984.22	1.66	0	28451	4230	4060	3835	3665	3440	4145	3750	17	1160	100	2410	5	1	17477270	697	9.85	2.37	12	1.13	405.00	1683.00	13000	20230601	-69.31	3485	20231023	14.49	13000	-69.31	20230601	3485	14.49	20231023	13000	-69.31	20230601	3485	14.49	20231023	2.51	N	285800	100	17 억		290075	N	N	0	N	00	N
92	20231115	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	135	2	3.47	700532030	175853	39.56	3935	4050	3890	5050	2725	3890	3983.62	1.66	0	30275	4230	4060	3835	3665	3440	4145	3750	17	1160	100	2410	5	1	17477270	703	9.94	2.39	12	1.01	405.00	1683.00	13000	20230601	-69.04	3485	20231023	15.49	13000	-69.04	20230601	3485	15.49	20231023	13000	-69.04	20230601	3485	15.49	20231023	2.51	N	285800	100	17 억		290075	N	N	0	N	00	N
93	20231115	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	120	2	3.08	675865865	169716	38.18	3935	4050	3890	5050	2725	3890	3982.33	1.66	0	30199	4230	4060	3835	3665	3440	4145	3750	17	1160	100	2410	5	1	17477270	701	9.90	2.38	12	0.97	405.00	1683.00	13000	20230601	-69.15	3485	20231023	15.06	13000	-69.15	20230601	3485	15.06	20231023	13000	-69.15	20230601	3485	15.06	20231023	2.51	N	285800	100	17 억		290075	N	N	0	N	00	N
94	20231115	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	140	2	3.60	613942575	154333	34.72	3935	4040	3890	5050	2725	3890	3978.04	1.66	0	23563	4230	4060	3835	3665	3440	4145	3750	17	1160	100	2410	5	1	17477270	704	9.95	2.39	12	0.88	405.00	1683.00	13000	20230601	-69.00	3485	20231023	15.64	13000	-69.00	20230601	3485	15.64	20231023	13000	-69.00	20230601	3485	15.64	20231023	2.51	N	285800	100	17 억		290075	N	N	0	N	00	N
95	20231115	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	105	2	2.70	529008305	133180	29.96	3935	4035	3890	5050	2725	3890	3972.13	1.66	0	14365	4230	4060	3835	3665	3440	4145	3750	17	1160	100	2410	5	1	17477270	698	9.86	2.37	12	0.76	405.00	1683.00	13000	20230601	-69.27	3485	20231023	14.63	13000	-69.27	20230601	3485	14.63	20231023	13000	-69.27	20230601	3485	14.63	20231023	2.51	N	285800	100	17 억		290075	N	N	0	N	00	N
96	20231115	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	115	2	2.96	416672140	105154	23.66	3935	4030	3890	5050	2725	3890	3962.49	1.66	0	14670	4230	4060	3835	3665	3440	4145	3750	17	1160	100	2410	5	1	17477270	700	9.89	2.38	12	0.60	405.00	1683.00	13000	20230601	-69.19	3485	20231023	14.92	13000	-69.19	20230601	3485	14.92	20231023	13000	-69.19	20230601	3485	14.92	20231023	2.51	N	285800	100	17 억		290075	N	N	0	N	00	N
97	20231115	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	30	2	0.77	164263760	41799	9.40	3935	3980	3890	5050	2725	3890	3929.85	1.66	0	-940	4230	4060	3835	3665	3440	4145	3750	17	1160	100	2410	5	1	17477270	685	9.68	2.33	12	0.24	405.00	1683.00	13000	20230601	-69.85	3485	20231023	12.48	13000	-69.85	20230601	3485	12.48	20231023	13000	-69.85	20230601	3485	12.48	20231023	2.51	N	285800	100	17 억		290075	N	N	0	N	00	N
98	20231114	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	170	2	4.57	1685908645	442714	281.21	3770	4005	3610	4835	2605	3720	3808.12	0.75	0	159559	4020	3870	3790	3640	3560	3830	3600	17	1115	100	2300	5	1	17477270	680	9.60	2.31	12	2.53	405.00	1683.00	13000	20230601	-70.08	3485	20231023	11.62	13000	-70.08	20230601	3485	11.62	20231023	13000	-70.08	20230601	3485	11.62	20231023	2.47	N	285800	100	17 억		131501	N	N	0	N	00	N
99	20231114	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	165	2	4.44	1659681790	435962	276.92	3770	4005	3610	4835	2605	3720	3806.94	0.75	0	158395	4020	3870	3790	3640	3560	3830	3600	17	1115	100	2300	5	1	17477270	679	9.59	2.31	12	2.49	405.00	1683.00	13000	20230601	-70.12	3485	20231023	11.48	13000	-70.12	20230601	3485	11.48	20231023	13000	-70.12	20230601	3485	11.48	20231023	2.47	N	285800	100	17 억		131501	N	N	0	N	00	N
100	20231114	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	140	2	3.76	1627686305	427683	271.66	3770	4005	3610	4835	2605	3720	3805.82	0.75	0	153977	4020	3870	3790	3640	3560	3830	3600	17	1115	100	2300	5	1	17477270	675	9.53	2.29	12	2.45	405.00	1683.00	13000	20230601	-70.31	3485	20231023	10.76	13000	-70.31	20230601	3485	10.76	20231023	13000	-70.31	20230601	3485	10.76	20231023	2.47	N	285800	100	17 억		131501	N	N	0	N	00	N
101	20231114	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	215	2	5.78	769596610	196326	124.70	3770	4005	3770	4835	2605	3720	3919.99	0.75	0	82711	4020	3870	3790	3640	3560	3830	3600	17	1115	100	2300	5	1	17477270	688	9.72	2.34	12	1.12	405.00	1683.00	13000	20230601	-69.73	3485	20231023	12.91	13000	-69.73	20230601	3485	12.91	20231023	13000	-69.73	20230601	3485	12.91	20231023	2.47	N	285800	100	17 억		131501	N	N	0	N	00	N
102	20231114	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	225	2	6.05	720577525	183870	116.79	3770	4005	3770	4835	2605	3720	3918.95	0.75	0	77621	4020	3870	3790	3640	3560	3830	3600	17	1115	100	2300	5	1	17477270	689	9.74	2.34	12	1.05	405.00	1683.00	13000	20230601	-69.65	3485	20231023	13.20	13000	-69.65	20230601	3485	13.20	20231023	13000	-69.65	20230601	3485	13.20	20231023	2.47	N	285800	100	17 억		131501	N	N	0	N	00	N
103	20231114	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	235	2	6.32	635366625	162332	103.11	3770	4005	3770	4835	2605	3720	3913.99	0.75	0	66287	4020	3870	3790	3640	3560	3830	3600	17	1115	100	2300	5	1	17477270	691	9.77	2.35	12	0.93	405.00	1683.00	13000	20230601	-69.58	3485	20231023	13.49	13000	-69.58	20230601	3485	13.49	20231023	13000	-69.58	20230601	3485	13.49	20231023	2.47	N	285800	100	17 억		131501	N	N	0	N	00	N
104	20231114	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	220	2	5.91	415277740	106939	67.93	3770	3975	3770	4835	2605	3720	3883.31	0.75	0	38232	4020	3870	3790	3640	3560	3830	3600	17	1115	100	2300	5	1	17477270	689	9.73	2.34	12	0.61	405.00	1683.00	13000	20230601	-69.69	3485	20231023	13.06	13000	-69.69	20230601	3485	13.06	20231023	13000	-69.69	20230601	3485	13.06	20231023	2.47	N	285800	100	17 억		131501	N	N	0	N	00	N
105	20231114	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	120	2	3.23	137897550	35926	22.82	3770	3890	3770	4835	2605	3720	3838.38	0.75	0	16994	4020	3870	3790	3640	3560	3830	3600	17	1115	100	2300	5	1	17477270	671	9.48	2.28	12	0.21	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	13000	-70.46	20230601	3485	10.19	20231023	13000	-70.46	20230601	3485	10.19	20231023	2.47	N	285800	100	17 억		131501	N	N	0	N	00	N
106	20231113	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	-155	5	-4.00	587700490	154562	80.48	3885	3940	3710	5030	2715	3875	3802.44	0.88	0	-19551	4121	3997	3881	3757	3641	3940	3700	17	1155	100	2400	5	1	17477270	650	9.19	2.21	12	0.88	405.00	1683.00	13000	20230601	-71.38	3485	20231023	6.74	13000	-71.38	20230601	3485	6.74	20231023	13000	-71.38	20230601	3485	6.74	20231023	2.55	N	285800	100	17 억		153348	N	N	0	N	00	N
107	20231113	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	3730	-145	5	-3.74	542868395	142519	74.21	3885	3940	3710	5030	2715	3875	3809.09	0.88	0	-18884	4121	3997	3881	3757	3641	3940	3700	17	1155	100	2400	5	1	17477270	652	9.21	2.22	12	0.82	405.00	1683.00	13000	20230601	-71.31	3485	20231023	7.03	13000	-71.31	20230601	3485	7.03	20231023	13000	-71.31	20230601	3485	7.03	20231023	2.55	N	285800	100	17 억		153348	N	N	0	N	00	N
108	20231113	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	-105	5	-2.71	422608865	110388	57.48	3885	3940	3760	5030	2715	3875	3828.39	0.88	0	-20531	4121	3997	3881	3757	3641	3940	3700	17	1155	100	2400	5	1	17477270	659	9.31	2.24	12	0.63	405.00	1683.00	13000	20230601	-71.00	3485	20231023	8.18	13000	-71.00	20230601	3485	8.18	20231023	13000	-71.00	20230601	3485	8.18	20231023	2.55	N	285800	100	17 억		153348	N	N	0	N	00	N
109	20231113	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-110	5	-2.84	367632355	95790	49.88	3885	3940	3760	5030	2715	3875	3837.90	0.88	0	-18397	4121	3997	3881	3757	3641	3940	3700	17	1155	100	2400	5	1	17477270	658	9.30	2.24	12	0.55	405.00	1683.00	13000	20230601	-71.04	3485	20231023	8.03	13000	-71.04	20230601	3485	8.03	20231023	13000	-71.04	20230601	3485	8.03	20231023	2.55	N	285800	100	17 억		153348	N	N	0	N	00	N
110	20231113	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	-115	5	-2.97	341552215	88886	46.28	3885	3940	3760	5030	2715	3875	3842.59	0.88	0	-16730	4121	3997	3881	3757	3641	3940	3700	17	1155	100	2400	5	1	17477270	657	9.28	2.23	12	0.51	405.00	1683.00	13000	20230601	-71.08	3485	20231023	7.89	13000	-71.08	20230601	3485	7.89	20231023	13000	-71.08	20230601	3485	7.89	20231023	2.55	N	285800	100	17 억		153348	N	N	0	N	00	N
111	20231113	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-35	5	-0.90	174537790	45028	23.45	3885	3940	3835	5030	2715	3875	3876.21	0.88	0	-2885	4121	3997	3881	3757	3641	3940	3700	17	1155	100	2400	5	1	17477270	671	9.48	2.28	12	0.26	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	13000	-70.46	20230601	3485	10.19	20231023	13000	-70.46	20230601	3485	10.19	20231023	2.55	N	285800	100	17 억		153348	N	N	0	N	00	N
112	20231113	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	0	3	0.00	149021180	38398	19.99	3885	3940	3840	5030	2715	3875	3880.96	0.88	0	-832	4121	3997	3881	3757	3641	3940	3700	17	1155	100	2400	5	1	17477270	677	9.57	2.30	12	0.22	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	13000	-70.19	20230601	3485	11.19	20231023	13000	-70.19	20230601	3485	11.19	20231023	2.55	N	285800	100	17 억		153348	N	N	0	N	00	N
113	20231113	091023	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	55	2	1.42	46501345	11903	6.20	3885	3940	3885	5030	2715	3875	3906.69	0.88	0	73	4121	3997	3881	3757	3641	3940	3700	17	1155	100	2400	5	1	17477270	687	9.70	2.34	12	0.07	405.00	1683.00	13000	20230601	-69.77	3485	20231023	12.77	13000	-69.77	20230601	3485	12.77	20231023	13000	-69.77	20230601	3485	12.77	20231023	2.55	N	285800	100	17 억		153348	N	N	0	N	00	N
114	20231110	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-30	5	-0.77	732143705	189873	86.40	4000	4005	3765	5070	2735	3905	3855.13	0.80	0	14722	4135	4020	3940	3825	3745	3980	3785	17	1165	100	2420	5	1	17477270	677	9.57	2.30	12	1.09	405.00	1683.00	13000	20230601	-70.19	3485	20231023	11.19	13000	-70.19	20230601	3485	11.19	20231023	13000	-70.19	20230601	3485	11.19	20231023	2.53	N	285800	100	17 억		139921	N	N	0	N	00	N
115	20231110	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3855	-50	5	-1.28	686798930	178164	81.07	4000	4005	3765	5070	2735	3905	3853.99	0.80	0	13033	4135	4020	3940	3825	3745	3980	3785	17	1165	100	2420	5	1	17477270	674	9.52	2.29	12	1.02	405.00	1683.00	13000	20230601	-70.35	3485	20231023	10.62	13000	-70.35	20230601	3485	10.62	20231023	13000	-70.35	20230601	3485	10.62	20231023	2.53	N	285800	100	17 억		139921	N	N	0	N	00	N
116	20231110	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-65	5	-1.66	600394165	155680	70.84	4000	4005	3765	5070	2735	3905	3855.62	0.80	0	6745	4135	4020	3940	3825	3745	3980	3785	17	1165	100	2420	5	1	17477270	671	9.48	2.28	12	0.89	405.00	1683.00	13000	20230601	-70.46	3485	20231023	10.19	13000	-70.46	20230601	3485	10.19	20231023	13000	-70.46	20230601	3485	10.19	20231023	2.53	N	285800	100	17 억		139921	N	N	0	N	00	N
117	20231110	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-55	5	-1.41	580466100	150491	68.48	4000	4005	3765	5070	2735	3905	3856.15	0.80	0	6583	4135	4020	3940	3825	3745	3980	3785	17	1165	100	2420	5	1	17477270	673	9.51	2.29	12	0.86	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	2.53	N	285800	100	17 억		139921	N	N	0	N	00	N
118	20231110	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-55	5	-1.41	562635685	145849	66.36	4000	4005	3765	5070	2735	3905	3856.64	0.80	0	5100	4135	4020	3940	3825	3745	3980	3785	17	1165	100	2420	5	1	17477270	673	9.51	2.29	12	0.83	405.00	1683.00	13000	20230601	-70.38	3485	20231023	10.47	13000	-70.38	20230601	3485	10.47	20231023	13000	-70.38	20230601	3485	10.47	20231023	2.53	N	285800	100	17 억		139921	N	N	0	N	00	N
119	20231110	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-60	5	-1.54	503710675	130572	59.41	4000	4005	3765	5070	2735	3905	3856.59	0.80	0	2319	4135	4020	3940	3825	3745	3980	3785	17	1165	100	2420	5	1	17477270	672	9.49	2.28	12	0.75	405.00	1683.00	13000	20230601	-70.42	3485	20231023	10.33	13000	-70.42	20230601	3485	10.33	20231023	13000	-70.42	20230601	3485	10.33	20231023	2.53	N	285800	100	17 억		139921	N	N	0	N	00	N
120	20231110	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-85	5	-2.18	438297450	113440	51.62	4000	4005	3765	5070	2735	3905	3862.55	0.80	0	-3033	4135	4020	3940	3825	3745	3980	3785	17	1165	100	2420	5	1	17477270	668	9.43	2.27	12	0.65	405.00	1683.00	13000	20230601	-70.62	3485	20231023	9.61	13000	-70.62	20230601	3485	9.61	20231023	13000	-70.62	20230601	3485	9.61	20231023	2.53	N	285800	100	17 억		139921	N	N	0	N	00	N
121	20231110	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-40	5	-1.02	217974270	55504	25.26	4000	4005	3825	5070	2735	3905	3928.48	0.80	0	-14711	4135	4020	3940	3825	3745	3980	3785	17	1165	100	2420	5	1	17477270	675	9.54	2.30	12	0.32	405.00	1683.00	13000	20230601	-70.27	3485	20231023	10.90	13000	-70.27	20230601	3485	10.90	20231023	13000	-70.27	20230601	3485	10.90	20231023	2.53	N	285800	100	17 억		139921	N	N	0	N	00	N
122	20231109	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	-50	5	-1.26	866798030	218899	78.21	3960	4055	3860	5140	2770	3955	3960.55	0.86	0	-10529	4258	4106	3998	3846	3738	4052	3792	17	1185	100	2450	5	1	17477270	682	9.64	2.32	12	1.25	405.00	1683.00	13000	20230601	-69.96	3485	20231023	12.05	13000	-69.96	20230601	3485	12.05	20231023	13000	-69.96	20230601	3485	12.05	20231023	2.38	N	285800	100	17 억		149894	N	N	0	N	00	N
123	20231109	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-55	5	-1.39	789040275	198996	71.10	3960	4055	3860	5140	2770	3955	3965.11	0.86	0	-10675	4258	4106	3998	3846	3738	4052	3792	17	1185	100	2450	5	1	17477270	682	9.63	2.32	12	1.14	405.00	1683.00	13000	20230601	-70.00	3485	20231023	11.91	13000	-70.00	20230601	3485	11.91	20231023	13000	-70.00	20230601	3485	11.91	20231023	2.38	N	285800	100	17 억		149894	N	N	0	N	00	N
124	20231109	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	-60	5	-1.52	704439130	177258	63.33	3960	4055	3860	5140	2770	3955	3974.09	0.86	0	-12839	4258	4106	3998	3846	3738	4052	3792	17	1185	100	2450	5	1	17477270	681	9.62	2.31	12	1.01	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	13000	-70.04	20230601	3485	11.76	20231023	13000	-70.04	20230601	3485	11.76	20231023	2.38	N	285800	100	17 억		149894	N	N	0	N	00	N
125	20231109	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	-35	5	-0.88	597990515	149947	53.57	3960	4055	3860	5140	2770	3955	3988.01	0.86	0	-10970	4258	4106	3998	3846	3738	4052	3792	17	1185	100	2450	5	1	17477270	685	9.68	2.33	12	0.86	405.00	1683.00	13000	20230601	-69.85	3485	20231023	12.48	13000	-69.85	20230601	3485	12.48	20231023	13000	-69.85	20230601	3485	12.48	20231023	2.38	N	285800	100	17 억		149894	N	N	0	N	00	N
126	20231109	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	15	2	0.38	472456640	117867	42.11	3960	4055	3960	5140	2770	3955	4008.39	0.86	0	-9971	4258	4106	3998	3846	3738	4052	3792	17	1185	100	2450	5	1	17477270	694	9.80	2.36	12	0.67	405.00	1683.00	13000	20230601	-69.46	3485	20231023	13.92	13000	-69.46	20230601	3485	13.92	20231023	13000	-69.46	20230601	3485	13.92	20231023	2.38	N	285800	100	17 억		149894	N	N	0	N	00	N
127	20231109	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	75	2	1.90	393669325	98122	35.06	3960	4055	3960	5140	2770	3955	4012.04	0.86	0	6126	4258	4106	3998	3846	3738	4052	3792	17	1185	100	2450	5	1	17477270	704	9.95	2.39	12	0.56	405.00	1683.00	13000	20230601	-69.00	3485	20231023	15.64	13000	-69.00	20230601	3485	15.64	20231023	13000	-69.00	20230601	3485	15.64	20231023	2.38	N	285800	100	17 억		149894	N	N	0	N	00	N
128	20231109	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	55	2	1.39	342487115	85407	30.52	3960	4055	3960	5140	2770	3955	4010.06	0.86	0	142	4258	4106	3998	3846	3738	4052	3792	17	1185	100	2450	5	1	17477270	701	9.90	2.38	12	0.49	405.00	1683.00	13000	20230601	-69.15	3485	20231023	15.06	13000	-69.15	20230601	3485	15.06	20231023	13000	-69.15	20230601	3485	15.06	20231023	2.38	N	285800	100	17 억		149894	N	N	0	N	00	N
129	20231109	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	55	2	1.39	133339930	33164	11.85	3960	4055	3960	5140	2770	3955	4020.62	0.86	0	-2766	4258	4106	3998	3846	3738	4052	3792	17	1185	100	2450	5	1	17477270	701	9.90	2.38	12	0.19	405.00	1683.00	13000	20230601	-69.15	3485	20231023	15.06	13000	-69.15	20230601	3485	15.06	20231023	13000	-69.15	20230601	3485	15.06	20231023	2.38	N	285800	100	17 억		149894	N	N	0	N	00	N
130	20231108	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	3955	-115	5	-2.83	1116645520	276243	51.06	4070	4150	3890	5290	2850	4070	4042.24	0.86	0	-795	4386	4227	4131	3972	3876	4180	3925	17	1220	100	2520	5	1	17477270	691	9.77	2.35	12	1.58	405.00	1683.00	13000	20230601	-69.58	3485	20231023	13.49	13000	-69.58	20230601	3485	13.49	20231023	13000	-69.58	20230601	3485	13.49	20231023	2.40	N	285800	100	17 억		150687	N	N	0	N	00	N
131	20231108	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-120	5	-2.95	1043279780	257689	47.63	4070	4150	3890	5290	2850	4070	4048.56	0.86	0	-315	4386	4227	4131	3972	3876	4180	3925	17	1220	100	2520	5	1	17477270	690	9.75	2.35	12	1.47	405.00	1683.00	13000	20230601	-69.62	3485	20231023	13.34	13000	-69.62	20230601	3485	13.34	20231023	13000	-69.62	20230601	3485	13.34	20231023	2.40	N	285800	100	17 억		150687	N	N	0	N	00	N
132	20231108	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-15	5	-0.37	670074655	163854	30.28	4070	4150	4030	5290	2850	4070	4089.52	0.86	0	7095	4386	4227	4131	3972	3876	4180	3925	17	1220	100	2520	5	1	17477270	709	10.01	2.41	12	0.94	405.00	1683.00	13000	20230601	-68.81	3485	20231023	16.36	13000	-68.81	20230601	3485	16.36	20231023	13000	-68.81	20230601	3485	16.36	20231023	2.40	N	285800	100	17 억		150687	N	N	0	N	00	N
133	20231108	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	15	2	0.37	569929175	139286	25.74	4070	4150	4030	5290	2850	4070	4091.87	0.86	0	7153	4386	4227	4131	3972	3876	4180	3925	17	1220	100	2520	5	1	17477270	714	10.09	2.43	12	0.80	405.00	1683.00	13000	20230601	-68.58	3485	20231023	17.22	13000	-68.58	20230601	3485	17.22	20231023	13000	-68.58	20230601	3485	17.22	20231023	2.40	N	285800	100	17 억		150687	N	N	0	N	00	N
134	20231108	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	45	2	1.11	527113880	128869	23.82	4070	4150	4030	5290	2850	4070	4090.39	0.86	0	7477	4386	4227	4131	3972	3876	4180	3925	17	1220	100	2520	5	1	17477270	719	10.16	2.45	12	0.74	405.00	1683.00	13000	20230601	-68.35	3485	20231023	18.08	13000	-68.35	20230601	3485	18.08	20231023	13000	-68.35	20230601	3485	18.08	20231023	2.40	N	285800	100	17 억		150687	N	N	0	N	00	N
135	20231108	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	20	2	0.49	478815600	117109	21.65	4070	4150	4030	5290	2850	4070	4088.71	0.86	0	2733	4386	4227	4131	3972	3876	4180	3925	17	1220	100	2520	5	1	17477270	715	10.10	2.43	12	0.67	405.00	1683.00	13000	20230601	-68.54	3485	20231023	17.36	13000	-68.54	20230601	3485	17.36	20231023	13000	-68.54	20230601	3485	17.36	20231023	2.40	N	285800	100	17 억		150687	N	N	0	N	00	N
136	20231108	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	15	2	0.37	307931210	75013	13.86	4070	4150	4065	5290	2850	4070	4105.28	0.86	0	6008	4386	4227	4131	3972	3876	4180	3925	17	1220	100	2520	5	1	17477270	714	10.09	2.43	12	0.43	405.00	1683.00	13000	20230601	-68.58	3485	20231023	17.22	13000	-68.58	20230601	3485	17.22	20231023	13000	-68.58	20230601	3485	17.22	20231023	2.40	N	285800	100	17 억		150687	N	N	0	N	00	N
137	20231108	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	30	2	0.74	122554580	29908	5.53	4070	4150	4065	5290	2850	4070	4098.20	0.86	0	6153	4386	4227	4131	3972	3876	4180	3925	17	1220	100	2520	5	1	17477270	717	10.12	2.44	12	0.17	405.00	1683.00	13000	20230601	-68.46	3485	20231023	17.65	13000	-68.46	20230601	3485	17.65	20231023	13000	-68.46	20230601	3485	17.65	20231023	2.40	N	285800	100	17 억		150687	N	N	0	N	00	N
138	20231107	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	-175	5	-4.12	2225839925	537759	83.97	4280	4290	4035	5510	2975	4245	4138.78	1.51	0	-114455	4398	4321	4183	4106	3968	4360	4145	17	1265	100	2630	5	1	17477270	711	10.05	2.42	12	3.08	405.00	1683.00	13000	20230601	-68.69	3485	20231023	16.79	13000	-68.69	20230601	3485	16.79	20231023	13000	-68.69	20230601	3485	16.79	20231023	2.48	N	285800	100	17 억		264022	N	N	0	N	00	N
139	20231107	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-165	5	-3.89	2143893155	517632	80.83	4280	4290	4035	5510	2975	4245	4141.34	1.51	0	-115068	4398	4321	4183	4106	3968	4360	4145	17	1265	100	2630	5	1	17477270	713	10.07	2.42	12	2.96	405.00	1683.00	13000	20230601	-68.62	3485	20231023	17.07	13000	-68.62	20230601	3485	17.07	20231023	13000	-68.62	20230601	3485	17.07	20231023	2.48	N	285800	100	17 억		264022	N	N	0	N	00	N
140	20231107	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	-170	5	-4.00	1995383050	481151	75.13	4280	4290	4035	5510	2975	4245	4146.70	1.51	0	-114436	4398	4321	4183	4106	3968	4360	4145	17	1265	100	2630	5	1	17477270	712	10.06	2.42	12	2.75	405.00	1683.00	13000	20230601	-68.65	3485	20231023	16.93	13000	-68.65	20230601	3485	16.93	20231023	13000	-68.65	20230601	3485	16.93	20231023	2.48	N	285800	100	17 억		264022	N	N	0	N	00	N
141	20231107	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-165	5	-3.89	1903212055	458399	71.58	4280	4290	4035	5510	2975	4245	4151.47	1.51	0	-103880	4398	4321	4183	4106	3968	4360	4145	17	1265	100	2630	5	1	17477270	713	10.07	2.42	12	2.62	405.00	1683.00	13000	20230601	-68.62	3485	20231023	17.07	13000	-68.62	20230601	3485	17.07	20231023	13000	-68.62	20230601	3485	17.07	20231023	2.48	N	285800	100	17 억		264022	N	N	0	N	00	N
142	20231107	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-160	5	-3.77	1612221335	386676	60.38	4280	4290	4055	5510	2975	4245	4169.05	1.51	0	-84010	4398	4321	4183	4106	3968	4360	4145	17	1265	100	2630	5	1	17477270	714	10.09	2.43	12	2.21	405.00	1683.00	13000	20230601	-68.58	3485	20231023	17.22	13000	-68.58	20230601	3485	17.22	20231023	13000	-68.58	20230601	3485	17.22	20231023	2.48	N	285800	100	17 억		264022	N	N	0	N	00	N
143	20231107	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-90	5	-2.12	1289996675	308337	48.15	4280	4290	4055	5510	2975	4245	4183.33	1.51	0	-51736	4398	4321	4183	4106	3968	4360	4145	17	1265	100	2630	5	1	17477270	726	10.26	2.47	12	1.76	405.00	1683.00	13000	20230601	-68.04	3485	20231023	19.23	13000	-68.04	20230601	3485	19.23	20231023	13000	-68.04	20230601	3485	19.23	20231023	2.48	N	285800	100	17 억		264022	N	N	0	N	00	N
144	20231107	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	20	2	0.47	956327245	229201	35.79	4280	4290	4055	5510	2975	4245	4171.81	1.51	0	-33423	4398	4321	4183	4106	3968	4360	4145	17	1265	100	2630	5	1	17477270	745	10.53	2.53	12	1.31	405.00	1683.00	13000	20230601	-67.19	3485	20231023	22.38	13000	-67.19	20230601	3485	22.38	20231023	13000	-67.19	20230601	3485	22.38	20231023	2.48	N	285800	100	17 억		264022	N	N	0	N	00	N
145	20231107	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-110	5	-2.59	490380365	117653	18.37	4280	4290	4055	5510	2975	4245	4166.71	1.51	0	-38496	4398	4321	4183	4106	3968	4360	4145	17	1265	100	2630	5	1	17477270	723	10.21	2.46	12	0.67	405.00	1683.00	13000	20230601	-68.19	3485	20231023	18.65	13000	-68.19	20230601	3485	18.65	20231023	13000	-68.19	20230601	3485	18.65	20231023	2.48	N	285800	100	17 억		264022	N	N	0	N	00	N
146	20231106	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	40	2	0.95	2619937320	629109	91.56	4200	4260	4045	5460	2945	4205	4163.66	1.24	0	45642	4405	4305	4220	4120	4035	4262	4077	17	1255	100	2600	5	1	17477270	742	10.48	2.52	12	3.60	405.00	1683.00	13000	20230601	-67.35	3485	20231023	21.81	13000	-67.35	20230601	3485	21.81	20231023	13000	-67.35	20230601	3485	21.81	20231023	2.81	N	285800	100	17 억		217167	N	N	0	N	00	N
147	20231106	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	30	2	0.71	2408376275	579049	84.27	4200	4260	4045	5460	2945	4205	4158.73	1.24	0	52491	4405	4305	4220	4120	4035	4262	4077	17	1255	100	2600	5	1	17477270	740	10.46	2.52	12	3.31	405.00	1683.00	13000	20230601	-67.42	3485	20231023	21.52	13000	-67.42	20230601	3485	21.52	20231023	13000	-67.42	20230601	3485	21.52	20231023	2.81	N	285800	100	17 억		217167	N	N	0	N	00	N
148	20231106	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-40	5	-0.95	1902930235	459101	66.82	4200	4220	4045	5460	2945	4205	4144.14	1.24	0	67903	4405	4305	4220	4120	4035	4262	4077	17	1255	100	2600	5	1	17477270	728	10.28	2.47	12	2.63	405.00	1683.00	13000	20230601	-67.96	3485	20231023	19.51	13000	-67.96	20230601	3485	19.51	20231023	13000	-67.96	20230601	3485	19.51	20231023	2.81	N	285800	100	17 억		217167	N	N	0	N	00	N
149	20231106	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-50	5	-1.19	1750320250	422492	61.49	4200	4220	4045	5460	2945	4205	4141.98	1.24	0	62013	4405	4305	4220	4120	4035	4262	4077	17	1255	100	2600	5	1	17477270	726	10.26	2.47	12	2.42	405.00	1683.00	13000	20230601	-68.04	3485	20231023	19.23	13000	-68.04	20230601	3485	19.23	20231023	13000	-68.04	20230601	3485	19.23	20231023	2.81	N	285800	100	17 억		217167	N	N	0	N	00	N
150	20231106	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-50	5	-1.19	1618951390	390878	56.89	4200	4220	4045	5460	2945	4205	4140.88	1.24	0	54926	4405	4305	4220	4120	4035	4262	4077	17	1255	100	2600	5	1	17477270	726	10.26	2.47	12	2.24	405.00	1683.00	13000	20230601	-68.04	3485	20231023	19.23	13000	-68.04	20230601	3485	19.23	20231023	13000	-68.04	20230601	3485	19.23	20231023	2.81	N	285800	100	17 억		217167	N	N	0	N	00	N
151	20231106	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-55	5	-1.31	1327090375	321182	46.74	4200	4200	4045	5460	2945	4205	4130.55	1.24	0	53745	4405	4305	4220	4120	4035	4262	4077	17	1255	100	2600	5	1	17477270	725	10.25	2.47	12	1.84	405.00	1683.00	13000	20230601	-68.08	3485	20231023	19.08	13000	-68.08	20230601	3485	19.08	20231023	13000	-68.08	20230601	3485	19.08	20231023	2.81	N	285800	100	17 억		217167	N	N	0	N	00	N
152	20231106	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-40	5	-0.95	940285550	227880	33.16	4200	4200	4045	5460	2945	4205	4124.18	1.24	0	12366	4405	4305	4220	4120	4035	4262	4077	17	1255	100	2600	5	1	17477270	728	10.28	2.47	12	1.30	405.00	1683.00	13000	20230601	-67.96	3485	20231023	19.51	13000	-67.96	20230601	3485	19.51	20231023	13000	-67.96	20230601	3485	19.51	20231023	2.81	N	285800	100	17 억		217167	N	N	0	N	00	N
153	20231106	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	-160	5	-3.80	478882955	115969	16.88	4200	4200	4045	5460	2945	4205	4125.43	1.24	0	-29523	4405	4305	4220	4120	4035	4262	4077	17	1255	100	2600	5	1	17477270	707	9.99	2.40	12	0.66	405.00	1683.00	13000	20230601	-68.88	3485	20231023	16.07	13000	-68.88	20230601	3485	16.07	20231023	13000	-68.88	20230601	3485	16.07	20231023	2.81	N	285800	100	17 억		217167	N	N	0	N	00	N
154	20231103	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-130	5	-3.00	2837758510	672904	43.02	4240	4320	4135	5630	3035	4335	4217.15	1.35	0	-18634	4525	4430	4330	4235	4135	4477	4282	17	1295	100	2680	5	1	17477270	735	10.38	2.50	12	3.85	405.00	1683.00	13000	20230601	-67.65	3485	20231023	20.66	13000	-67.65	20230601	3485	20.66	20231023	13000	-67.65	20230601	3485	20.66	20231023	1.97	N	285800	100	17 억		235451	N	N	0	N	00	N
155	20231103	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-115	5	-2.65	2484544255	588886	37.65	4240	4320	4135	5630	3035	4335	4218.89	1.35	0	-13099	4525	4430	4330	4235	4135	4477	4282	17	1295	100	2680	5	1	17477270	738	10.42	2.51	12	3.37	405.00	1683.00	13000	20230601	-67.54	3485	20231023	21.09	13000	-67.54	20230601	3485	21.09	20231023	13000	-67.54	20230601	3485	21.09	20231023	1.97	N	285800	100	17 억		235451	N	N	0	N	00	N
156	20231103	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-110	5	-2.54	2286979335	541808	34.64	4240	4320	4135	5630	3035	4335	4220.83	1.35	0	-10805	4525	4430	4330	4235	4135	4477	4282	17	1295	100	2680	5	1	17477270	738	10.43	2.51	12	3.10	405.00	1683.00	13000	20230601	-67.50	3485	20231023	21.23	13000	-67.50	20230601	3485	21.23	20231023	13000	-67.50	20230601	3485	21.23	20231023	1.97	N	285800	100	17 억		235451	N	N	0	N	00	N
157	20231103	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-130	5	-3.00	2144803325	508041	32.48	4240	4320	4135	5630	3035	4335	4221.52	1.35	0	-2359	4525	4430	4330	4235	4135	4477	4282	17	1295	100	2680	5	1	17477270	735	10.38	2.50	12	2.91	405.00	1683.00	13000	20230601	-67.65	3485	20231023	20.66	13000	-67.65	20230601	3485	20.66	20231023	13000	-67.65	20230601	3485	20.66	20231023	1.97	N	285800	100	17 억		235451	N	N	0	N	00	N
158	20231103	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-50	5	-1.15	1674928515	397849	25.43	4240	4290	4135	5630	3035	4335	4209.69	1.35	0	10357	4525	4430	4330	4235	4135	4477	4282	17	1295	100	2680	5	1	17477270	749	10.58	2.55	12	2.28	405.00	1683.00	13000	20230601	-67.04	3485	20231023	22.96	13000	-67.04	20230601	3485	22.96	20231023	13000	-67.04	20230601	3485	22.96	20231023	1.97	N	285800	100	17 억		235451	N	N	0	N	00	N
159	20231103	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-120	5	-2.77	1351656365	321786	20.57	4240	4280	4135	5630	3035	4335	4200.12	1.35	0	4553	4525	4430	4330	4235	4135	4477	4282	17	1295	100	2680	5	1	17477270	737	10.41	2.50	12	1.84	405.00	1683.00	13000	20230601	-67.58	3485	20231023	20.95	13000	-67.58	20230601	3485	20.95	20231023	13000	-67.58	20230601	3485	20.95	20231023	1.97	N	285800	100	17 억		235451	N	N	0	N	00	N
160	20231103	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-130	5	-3.00	1114252410	265490	16.97	4240	4280	4135	5630	3035	4335	4196.51	1.35	0	-7369	4525	4430	4330	4235	4135	4477	4282	17	1295	100	2680	5	1	17477270	735	10.38	2.50	12	1.52	405.00	1683.00	13000	20230601	-67.65	3485	20231023	20.66	13000	-67.65	20230601	3485	20.66	20231023	13000	-67.65	20230601	3485	20.66	20231023	1.97	N	285800	100	17 억		235451	N	N	0	N	00	N
161	20231103	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-160	5	-3.69	476029970	112555	7.20	4240	4280	4175	5630	3035	4335	4228.49	1.35	0	-19025	4525	4430	4330	4235	4135	4477	4282	17	1295	100	2680	5	1	17477270	730	10.31	2.48	12	0.64	405.00	1683.00	13000	20230601	-67.88	3485	20231023	19.80	13000	-67.88	20230601	3485	19.80	20231023	13000	-67.88	20230601	3485	19.80	20231023	1.97	N	285800	100	17 억		235451	N	N	0	N	00	N
162	20231102	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-45	5	-1.03	6654576665	1545211	13.24	4255	4425	4230	5690	3070	4380	4306.46	0.45	0	158988	5116	4747	4166	3797	3216	4932	3982	17	1310	100	2710	5	1	17477270	758	10.70	2.58	12	8.84	405.00	1683.00	13000	20230601	-66.65	3485	20231023	24.39	13000	-66.65	20230601	3485	24.39	20231023	13000	-66.65	20230601	3485	24.39	20231023	1.91	N	285800	100	17 억		78203	N	N	0	N	00	N
163	20231102	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-65	5	-1.48	6191846885	1438223	12.33	4255	4425	4230	5690	3070	4380	4305.08	0.45	0	160846	5116	4747	4166	3797	3216	4932	3982	17	1310	100	2710	5	1	17477270	754	10.65	2.56	12	8.23	405.00	1683.00	13000	20230601	-66.81	3485	20231023	23.82	13000	-66.81	20230601	3485	23.82	20231023	13000	-66.81	20230601	3485	23.82	20231023	1.91	N	285800	100	17 억		78203	N	N	0	N	00	N
164	20231102	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-120	5	-2.74	5683244795	1319418	11.31	4255	4425	4230	5690	3070	4380	4307.26	0.45	0	168518	5116	4747	4166	3797	3216	4932	3982	17	1310	100	2710	5	1	17477270	745	10.52	2.53	12	7.55	405.00	1683.00	13000	20230601	-67.23	3485	20231023	22.24	13000	-67.23	20230601	3485	22.24	20231023	13000	-67.23	20230601	3485	22.24	20231023	1.91	N	285800	100	17 억		78203	N	N	0	N	00	N
165	20231102	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-105	5	-2.40	5260287715	1220911	10.46	4255	4425	4230	5690	3070	4380	4308.36	0.45	0	173148	5116	4747	4166	3797	3216	4932	3982	17	1310	100	2710	5	1	17477270	747	10.56	2.54	12	6.99	405.00	1683.00	13000	20230601	-67.12	3485	20231023	22.67	13000	-67.12	20230601	3485	22.67	20231023	13000	-67.12	20230601	3485	22.67	20231023	1.91	N	285800	100	17 억		78203	N	N	0	N	00	N
166	20231102	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-100	5	-2.28	5097790100	1182846	10.14	4255	4425	4230	5690	3070	4380	4309.63	0.45	0	166735	5116	4747	4166	3797	3216	4932	3982	17	1310	100	2710	5	1	17477270	748	10.57	2.54	12	6.77	405.00	1683.00	13000	20230601	-67.08	3485	20231023	22.81	13000	-67.08	20230601	3485	22.81	20231023	13000	-67.08	20230601	3485	22.81	20231023	1.91	N	285800	100	17 억		78203	N	N	0	N	00	N
167	20231102	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-90	5	-2.05	4821154840	1118163	9.58	4255	4425	4230	5690	3070	4380	4311.53	0.45	0	169392	5116	4747	4166	3797	3216	4932	3982	17	1310	100	2710	5	1	17477270	750	10.59	2.55	12	6.40	405.00	1683.00	13000	20230601	-67.00	3485	20231023	23.10	13000	-67.00	20230601	3485	23.10	20231023	13000	-67.00	20230601	3485	23.10	20231023	1.91	N	285800	100	17 억		78203	N	N	0	N	00	N
168	20231102	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	-70	5	-1.60	4192611780	971403	8.32	4255	4425	4230	5690	3070	4380	4315.88	0.45	0	149984	5116	4747	4166	3797	3216	4932	3982	17	1310	100	2710	5	1	17477270	753	10.64	2.56	12	5.56	405.00	1683.00	13000	20230601	-66.85	3485	20231023	23.67	13000	-66.85	20230601	3485	23.67	20231023	13000	-66.85	20230601	3485	23.67	20231023	1.91	N	285800	100	17 억		78203	N	N	0	N	00	N
169	20231102	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	10	2	0.23	1932568610	447026	3.83	4255	4425	4240	5690	3070	4380	4322.87	0.45	0	93298	5116	4747	4166	3797	3216	4932	3982	17	1310	100	2710	5	1	17477270	767	10.84	2.61	12	2.56	405.00	1683.00	13000	20230601	-66.23	3485	20231023	25.97	13000	-66.23	20230601	3485	25.97	20231023	13000	-66.23	20230601	3485	25.97	20231023	1.91	N	285800	100	17 억		78203	N	N	0	N	00	N
170	20231101	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	860	2	24.43	48362912475	11501311	486.03	3585	4535	3585	4575	2465	3520	4204.48	0.58	0	-27860	4613	4066	3778	3231	2943	3922	3087	17	1055	100	2180	5	1	17477270	766	10.81	2.60	12	65.81	405.00	1683.00	13000	20230601	-66.31	3485	20231023	25.68	13000	-66.31	20230601	3485	25.68	20231023	13000	-66.31	20230601	3485	25.68	20231023	1.92	N	285800	100	17 억		102052	N	N	0	N	00	N
171	20231101	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	955	2	27.13	44142663075	10541791	445.49	3585	4535	3585	4575	2465	3520	4187.40	0.58	0	-10789	4613	4066	3778	3231	2943	3922	3087	17	1055	100	2180	5	1	17477270	782	11.05	2.66	12	60.32	405.00	1683.00	13000	20230601	-65.58	3485	20231023	28.41	13000	-65.58	20230601	3485	28.41	20231023	13000	-65.58	20230601	3485	28.41	20231023	1.92	N	285800	100	17 억		102052	N	N	0	N	00	N
172	20231101	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	650	2	18.47	32529270325	7881555	333.07	3585	4350	3585	4575	2465	3520	4127.27	0.58	0	-3643	4613	4066	3778	3231	2943	3922	3087	17	1055	100	2180	5	1	17477270	729	10.30	2.48	12	45.10	405.00	1683.00	13000	20230601	-67.92	3485	20231023	19.66	13000	-67.92	20230601	3485	19.66	20231023	13000	-67.92	20230601	3485	19.66	20231023	1.92	N	285800	100	17 억		102052	N	N	0	N	00	N
173	20231101	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	540	2	15.34	27683463780	6718411	283.91	3585	4350	3585	4575	2465	3520	4120.54	0.58	0	-3677	4613	4066	3778	3231	2943	3922	3087	17	1055	100	2180	5	1	17477270	710	10.02	2.41	12	38.44	405.00	1683.00	13000	20230601	-68.77	3485	20231023	16.50	13000	-68.77	20230601	3485	16.50	20231023	13000	-68.77	20230601	3485	16.50	20231023	1.92	N	285800	100	17 억		102052	N	N	0	N	00	N
174	20231101	120926	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	605	2	17.19	25993830705	6305937	266.48	3585	4350	3585	4575	2465	3520	4122.12	0.58	0	24380	4613	4066	3778	3231	2943	3922	3087	17	1055	100	2180	5	1	17477270	721	10.19	2.45	12	36.08	405.00	1683.00	13000	20230601	-68.27	3485	20231023	18.36	13000	-68.27	20230601	3485	18.36	20231023	13000	-68.27	20230601	3485	18.36	20231023	1.92	N	285800	100	17 억		102052	N	N	0	N	00	N
175	20231101	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	705	2	20.03	22875395345	5561794	235.04	3585	4350	3585	4575	2465	3520	4112.95	0.58	0	-13498	4613	4066	3778	3231	2943	3922	3087	17	1055	100	2180	5	1	17477270	738	10.43	2.51	12	31.82	405.00	1683.00	13000	20230601	-67.50	3485	20231023	21.23	13000	-67.50	20230601	3485	21.23	20231023	13000	-67.50	20230601	3485	21.23	20231023	1.92	N	285800	100	17 억		102052	N	N	0	N	00	N
176	20231101	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	350	2	9.94	7912723775	2012471	85.04	3585	4120	3585	4575	2465	3520	3931.84	0.58	0	37478	4613	4066	3778	3231	2943	3922	3087	17	1055	100	2180	5	1	17477270	676	9.56	2.30	12	11.51	405.00	1683.00	13000	20230601	-70.23	3485	20231023	11.05	13000	-70.23	20230601	3485	11.05	20231023	13000	-70.23	20230601	3485	11.05	20231023	1.92	N	285800	100	17 억		102052	N	N	0	N	00	N
177	20231101	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	375	2	10.65	827733685	222852	9.42	3585	3895	3585	4575	2465	3520	3714.28	0.58	0	41647	4613	4066	3778	3231	2943	3922	3087	17	1055	100	2180	5	1	17477270	681	9.62	2.31	12	1.28	405.00	1683.00	13000	20230601	-70.04	3485	20231023	11.76	13000	-70.04	20230601	3485	11.76	20231023	13000	-70.04	20230601	3485	11.76	20231023	1.92	N	285800	100	17 억		102052	N	N	0	N	00	N