KissMeData/110020/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	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-80	5	-0.99	407596250	51099	55.22	8080	8290	7880	10500	5660	8080	7976.60	2.29	0	-11766	8466	8272	7996	7802	7526	8370	7900	37	2420	500	5490	10	1	7483541	599	-16.70	5.76	12	0.68	-479.00	1390.00	11140	20231017	-28.19	3235	20230106	147.30	11140	-28.19	20231017	3235	147.30	20230106	11140	-28.19	20231017	3235	147.30	20230106	0.09	N	110020	500	37 억		171389	N	N	0	N	00	N
3	20231130	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-140	5	-1.73	366075360	45884	49.58	8080	8290	7880	10500	5660	8080	7978.28	2.29	0	-8733	8466	8272	7996	7802	7526	8370	7900	37	2420	500	5490	10	1	7483541	594	-16.58	5.71	12	0.61	-479.00	1390.00	11140	20231017	-28.73	3235	20230106	145.44	11140	-28.73	20231017	3235	145.44	20230106	11140	-28.73	20231017	3235	145.44	20230106	0.09	N	110020	500	37 억		171389	N	N	0	N	00	N
4	20231130	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-150	5	-1.86	298523870	37346	40.35	8080	8290	7910	10500	5660	8080	7993.46	2.29	0	-6515	8466	8272	7996	7802	7526	8370	7900	37	2420	500	5490	10	1	7483541	593	-16.56	5.71	12	0.50	-479.00	1390.00	11140	20231017	-28.82	3235	20230106	145.13	11140	-28.82	20231017	3235	145.13	20230106	11140	-28.82	20231017	3235	145.13	20230106	0.09	N	110020	500	37 억		171389	N	N	0	N	00	N
5	20231130	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-170	5	-2.10	231624330	28924	31.25	8080	8290	7910	10500	5660	8080	8008.03	2.29	0	-5359	8466	8272	7996	7802	7526	8370	7900	37	2420	500	5490	10	1	7483541	592	-16.51	5.69	12	0.39	-479.00	1390.00	11140	20231017	-28.99	3235	20230106	144.51	11140	-28.99	20231017	3235	144.51	20230106	11140	-28.99	20231017	3235	144.51	20230106	0.09	N	110020	500	37 억		171389	N	N	0	N	00	N
6	20231130	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	0	3	0.00	183264860	22855	24.70	8080	8290	7910	10500	5660	8080	8018.59	2.29	0	-5221	8466	8272	7996	7802	7526	8370	7900	37	2420	500	5490	10	1	7483541	605	-16.87	5.81	12	0.31	-479.00	1390.00	11140	20231017	-27.47	3235	20230106	149.77	11140	-27.47	20231017	3235	149.77	20230106	11140	-27.47	20231017	3235	149.77	20230106	0.09	N	110020	500	37 억		171389	N	N	0	N	00	N
7	20231130	110832	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-100	5	-1.24	157818090	19691	21.28	8080	8290	7910	10500	5660	8080	8014.73	2.29	0	-3872	8466	8272	7996	7802	7526	8370	7900	37	2420	500	5490	10	1	7483541	597	-16.66	5.74	12	0.26	-479.00	1390.00	11140	20231017	-28.37	3235	20230106	146.68	11140	-28.37	20231017	3235	146.68	20230106	11140	-28.37	20231017	3235	146.68	20230106	0.09	N	110020	500	37 억		171389	N	N	0	N	00	N
8	20231130	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-140	5	-1.73	126943680	15820	17.09	8080	8290	7910	10500	5660	8080	8024.25	2.29	0	-2637	8466	8272	7996	7802	7526	8370	7900	37	2420	500	5490	10	1	7483541	594	-16.58	5.71	12	0.21	-479.00	1390.00	11140	20231017	-28.73	3235	20230106	145.44	11140	-28.73	20231017	3235	145.44	20230106	11140	-28.73	20231017	3235	145.44	20230106	0.09	N	110020	500	37 억		171389	N	N	0	N	00	N
9	20231130	090827	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-70	5	-0.87	11474740	1419	1.53	8080	8290	8010	10500	5660	8080	8086.50	2.29	0	-86	8466	8272	7996	7802	7526	8370	7900	37	2420	500	5490	10	1	7483541	599	-16.72	5.76	12	0.02	-479.00	1390.00	11140	20231017	-28.10	3235	20230106	147.60	11140	-28.10	20231017	3235	147.60	20230106	11140	-28.10	20231017	3235	147.60	20230106	0.09	N	110020	500	37 억		171389	N	N	0	N	00	N
10	20231129	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	260	2	3.32	727466190	90691	165.29	7800	8190	7720	10160	5480	7820	8021.37	2.39	0	-6793	8093	7956	7863	7726	7633	7935	7705	37	2340	500	5310	10	1	7455802	602	-16.87	5.81	12	1.22	-479.00	1390.00	11140	20231017	-27.47	3235	20230106	149.77	11140	-27.47	20231017	3235	149.77	20230106	11140	-27.47	20231017	3235	149.77	20230106	0.09	N	110020	500	37 억		178036	N	N	0	N	00	N
11	20231129	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	260	2	3.32	567376820	70841	129.11	7800	8190	7720	10160	5480	7820	8009.16	2.39	0	-3175	8093	7956	7863	7726	7633	7935	7705	37	2340	500	5310	10	1	7455802	602	-16.87	5.81	12	0.95	-479.00	1390.00	11140	20231017	-27.47	3235	20230106	149.77	11140	-27.47	20231017	3235	149.77	20230106	11140	-27.47	20231017	3235	149.77	20230106	0.09	N	110020	500	37 억		178036	N	N	0	N	00	N
12	20231129	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	100	2	1.28	456417750	56860	103.63	7800	8190	7720	10160	5480	7820	8027.04	2.39	0	-4669	8093	7956	7863	7726	7633	7935	7705	37	2340	500	5310	10	1	7455802	590	-16.53	5.70	12	0.76	-479.00	1390.00	11140	20231017	-28.90	3235	20230106	144.82	11140	-28.90	20231017	3235	144.82	20230106	11140	-28.90	20231017	3235	144.82	20230106	0.09	N	110020	500	37 억		178036	N	N	0	N	00	N
13	20231129	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	210	2	2.69	339964450	42245	76.99	7800	8190	7720	10160	5480	7820	8047.45	2.39	0	-1705	8093	7956	7863	7726	7633	7935	7705	37	2340	500	5310	10	1	7455802	599	-16.76	5.78	12	0.57	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.09	N	110020	500	37 억		178036	N	N	0	N	00	N
14	20231129	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	230	2	2.94	311479230	38706	70.54	7800	8190	7720	10160	5480	7820	8047.31	2.39	0	79	8093	7956	7863	7726	7633	7935	7705	37	2340	500	5310	10	1	7455802	600	-16.81	5.79	12	0.52	-479.00	1390.00	11140	20231017	-27.74	3235	20230106	148.84	11140	-27.74	20231017	3235	148.84	20230106	11140	-27.74	20231017	3235	148.84	20230106	0.09	N	110020	500	37 억		178036	N	N	0	N	00	N
15	20231129	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	270	2	3.45	275676060	34278	62.47	7800	8190	7720	10160	5480	7820	8042.36	2.39	0	218	8093	7956	7863	7726	7633	7935	7705	37	2340	500	5310	10	1	7455802	603	-16.89	5.82	12	0.46	-479.00	1390.00	11140	20231017	-27.38	3235	20230106	150.08	11140	-27.38	20231017	3235	150.08	20230106	11140	-27.38	20231017	3235	150.08	20230106	0.09	N	110020	500	37 억		178036	N	N	0	N	00	N
16	20231129	100826	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	200	2	2.56	188751690	23564	42.95	7800	8130	7720	10160	5480	7820	8010.17	2.39	0	975	8093	7956	7863	7726	7633	7935	7705	37	2340	500	5310	10	1	7455802	598	-16.74	5.77	12	0.32	-479.00	1390.00	11140	20231017	-28.01	3235	20230106	147.91	11140	-28.01	20231017	3235	147.91	20230106	11140	-28.01	20231017	3235	147.91	20230106	0.09	N	110020	500	37 억		178036	N	N	0	N	00	N
17	20231129	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-40	5	-0.51	23811900	3052	5.56	7800	7820	7750	10160	5480	7820	7802.06	2.39	0	-1814	8093	7956	7863	7726	7633	7935	7705	37	2340	500	5310	10	1	7455802	580	-16.24	5.60	12	0.04	-479.00	1390.00	11140	20231017	-30.16	3235	20230106	140.49	11140	-30.16	20231017	3235	140.49	20230106	11140	-30.16	20231017	3235	140.49	20230106	0.09	N	110020	500	37 억		178036	N	N	0	N	00	N
18	20231128	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	0	3	0.00	429148450	54516	37.31	7820	8000	7770	10160	5480	7820	7871.98	2.53	0	-10619	8673	8246	8033	7606	7393	8140	7500	37	2340	500	5310	10	1	7455802	583	-16.33	5.63	12	0.73	-479.00	1390.00	11140	20231017	-29.80	3235	20230106	141.73	11140	-29.80	20231017	3235	141.73	20230106	11140	-29.80	20231017	3235	141.73	20230106	0.28	N	110020	500	37 억		188658	N	N	0	N	00	N
19	20231128	150730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-10	5	-0.13	400501640	50841	34.80	7820	8000	7770	10160	5480	7820	7877.53	2.53	0	-9343	8673	8246	8033	7606	7393	8140	7500	37	2340	500	5310	10	1	7455802	582	-16.30	5.62	12	0.68	-479.00	1390.00	11140	20231017	-29.89	3235	20230106	141.42	11140	-29.89	20231017	3235	141.42	20230106	11140	-29.89	20231017	3235	141.42	20230106	0.28	N	110020	500	37 억		188658	N	N	0	N	00	N
20	20231128	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	40	2	0.51	347159260	44016	30.13	7820	8000	7770	10160	5480	7820	7887.12	2.53	0	-7429	8673	8246	8033	7606	7393	8140	7500	37	2340	500	5310	10	1	7455802	586	-16.41	5.65	12	0.59	-479.00	1390.00	11140	20231017	-29.44	3235	20230106	142.97	11140	-29.44	20231017	3235	142.97	20230106	11140	-29.44	20231017	3235	142.97	20230106	0.28	N	110020	500	37 억		188658	N	N	0	N	00	N
21	20231128	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	80	2	1.02	309411760	39233	26.85	7820	8000	7770	10160	5480	7820	7886.52	2.53	0	-6523	8673	8246	8033	7606	7393	8140	7500	37	2340	500	5310	10	1	7455802	589	-16.49	5.68	12	0.53	-479.00	1390.00	11140	20231017	-29.08	3235	20230106	144.20	11140	-29.08	20231017	3235	144.20	20230106	11140	-29.08	20231017	3235	144.20	20230106	0.28	N	110020	500	37 억		188658	N	N	0	N	00	N
22	20231128	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	60	2	0.77	262228960	33282	22.78	7820	8000	7770	10160	5480	7820	7879.00	2.53	0	-8133	8673	8246	8033	7606	7393	8140	7500	37	2340	500	5310	10	1	7455802	588	-16.45	5.67	12	0.45	-479.00	1390.00	11140	20231017	-29.26	3235	20230106	143.59	11140	-29.26	20231017	3235	143.59	20230106	11140	-29.26	20231017	3235	143.59	20230106	0.28	N	110020	500	37 억		188658	N	N	0	N	00	N
23	20231128	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	80	2	1.02	215454670	27357	18.72	7820	8000	7770	10160	5480	7820	7875.67	2.53	0	-7977	8673	8246	8033	7606	7393	8140	7500	37	2340	500	5310	10	1	7455802	589	-16.49	5.68	12	0.37	-479.00	1390.00	11140	20231017	-29.08	3235	20230106	144.20	11140	-29.08	20231017	3235	144.20	20230106	11140	-29.08	20231017	3235	144.20	20230106	0.28	N	110020	500	37 억		188658	N	N	0	N	00	N
24	20231128	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	110	2	1.41	192672160	24483	16.76	7820	7980	7770	10160	5480	7820	7869.63	2.53	0	-6681	8673	8246	8033	7606	7393	8140	7500	37	2340	500	5310	10	1	7455802	591	-16.56	5.71	12	0.33	-479.00	1390.00	11140	20231017	-28.82	3235	20230106	145.13	11140	-28.82	20231017	3235	145.13	20230106	11140	-28.82	20231017	3235	145.13	20230106	0.28	N	110020	500	37 억		188658	N	N	0	N	00	N
25	20231128	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	10	2	0.13	73670600	9345	6.40	7820	7980	7770	10160	5480	7820	7883.42	2.53	0	-4623	8673	8246	8033	7606	7393	8140	7500	37	2340	500	5310	10	1	7455802	584	-16.35	5.63	12	0.13	-479.00	1390.00	11140	20231017	-29.71	3235	20230106	142.04	11140	-29.71	20231017	3235	142.04	20230106	11140	-29.71	20231017	3235	142.04	20230106	0.28	N	110020	500	37 억		188658	N	N	0	N	00	N
26	20231127	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-560	5	-6.68	1172279700	144652	56.40	8250	8460	7820	10890	5870	8380	8103.27	2.90	0	-30035	9106	8742	8056	7692	7006	8925	7875	37	2510	500	5690	10	1	7455802	583	-16.33	5.63	12	1.94	-479.00	1390.00	11140	20231017	-29.80	3235	20230106	141.73	11140	-29.80	20231017	3235	141.73	20230106	11140	-29.80	20231017	3235	141.73	20230106	0.28	N	110020	500	37 억		216408	N	N	0	N	00	N
27	20231127	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-380	5	-4.53	997170240	122463	47.75	8250	8460	7970	10890	5870	8380	8141.67	2.90	0	-28240	9106	8742	8056	7692	7006	8925	7875	37	2510	500	5690	10	1	7455802	596	-16.70	5.76	12	1.64	-479.00	1390.00	11140	20231017	-28.19	3235	20230106	147.30	11140	-28.19	20231017	3235	147.30	20230106	11140	-28.19	20231017	3235	147.30	20230106	0.28	N	110020	500	37 억		216408	N	N	0	N	00	N
28	20231127	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-130	5	-1.55	678630340	82978	32.35	8250	8460	8000	10890	5870	8380	8177.24	2.90	0	-6528	9106	8742	8056	7692	7006	8925	7875	37	2510	500	5690	10	1	7455802	615	-17.22	5.94	12	1.11	-479.00	1390.00	11140	20231017	-25.94	3235	20230106	155.02	11140	-25.94	20231017	3235	155.02	20230106	11140	-25.94	20231017	3235	155.02	20230106	0.28	N	110020	500	37 억		216408	N	N	0	N	00	N
29	20231127	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	-180	5	-2.15	597072100	72983	28.46	8250	8460	8000	10890	5870	8380	8179.63	2.90	0	-5554	9106	8742	8056	7692	7006	8925	7875	37	2510	500	5690	10	1	7455802	611	-17.12	5.90	12	0.98	-479.00	1390.00	11140	20231017	-26.39	3235	20230106	153.48	11140	-26.39	20231017	3235	153.48	20230106	11140	-26.39	20231017	3235	153.48	20230106	0.28	N	110020	500	37 억		216408	N	N	0	N	00	N
30	20231127	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-90	5	-1.07	536871250	65636	25.59	8250	8460	8000	10890	5870	8380	8178.01	2.90	0	-5805	9106	8742	8056	7692	7006	8925	7875	37	2510	500	5690	10	1	7455802	618	-17.31	5.96	12	0.88	-479.00	1390.00	11140	20231017	-25.58	3235	20230106	156.26	11140	-25.58	20231017	3235	156.26	20230106	11140	-25.58	20231017	3235	156.26	20230106	0.28	N	110020	500	37 억		216408	N	N	0	N	00	N
31	20231127	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-130	5	-1.55	483427660	59127	23.05	8250	8460	8000	10890	5870	8380	8174.38	2.90	0	-5103	9106	8742	8056	7692	7006	8925	7875	37	2510	500	5690	10	1	7455802	615	-17.22	5.94	12	0.79	-479.00	1390.00	11140	20231017	-25.94	3235	20230106	155.02	11140	-25.94	20231017	3235	155.02	20230106	11140	-25.94	20231017	3235	155.02	20230106	0.28	N	110020	500	37 억		216408	N	N	0	N	00	N
32	20231127	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-270	5	-3.22	432567630	52899	20.63	8250	8460	8000	10890	5870	8380	8175.34	2.90	0	-5905	9106	8742	8056	7692	7006	8925	7875	37	2510	500	5690	10	1	7455802	605	-16.93	5.83	12	0.71	-479.00	1390.00	11140	20231017	-27.20	3235	20230106	150.70	11140	-27.20	20231017	3235	150.70	20230106	11140	-27.20	20231017	3235	150.70	20230106	0.28	N	110020	500	37 억		216408	N	N	0	N	00	N
33	20231127	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-230	5	-2.74	192281400	23308	9.09	8250	8460	8070	10890	5870	8380	8246.78	2.90	0	2364	9106	8742	8056	7692	7006	8925	7875	37	2510	500	5690	10	1	7455802	608	-17.01	5.86	12	0.31	-479.00	1390.00	11140	20231017	-26.84	3235	20230106	151.93	11140	-26.84	20231017	3235	151.93	20230106	11140	-26.84	20231017	3235	151.93	20230106	0.28	N	110020	500	37 억		216408	N	N	0	N	00	N
34	20231124	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	770	2	10.12	2039676520	252271	94.58	7610	8420	7370	9890	5330	7610	8085.25	2.79	0	8920	8403	8006	7593	7196	6783	8205	7395	37	2280	500	5170	10	1	7455802	625	-17.49	6.03	12	3.38	-479.00	1390.00	11140	20231017	-24.78	3235	20230106	159.04	11140	-24.78	20231017	3235	159.04	20230106	11140	-24.78	20231017	3235	159.04	20230106	0.28	N	110020	500	37 억		208069	N	N	0	N	00	N
35	20231124	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	690	2	9.07	1916699180	237572	89.07	7610	8420	7370	9890	5330	7610	8067.87	2.79	0	714	8403	8006	7593	7196	6783	8205	7395	37	2280	500	5170	10	1	7455802	619	-17.33	5.97	12	3.19	-479.00	1390.00	11140	20231017	-25.49	3235	20230106	156.57	11140	-25.49	20231017	3235	156.57	20230106	11140	-25.49	20231017	3235	156.57	20230106	0.28	N	110020	500	37 억		208069	N	N	0	N	00	N
36	20231124	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	730	2	9.59	1293424200	162891	61.07	7610	8370	7370	9890	5330	7610	7940.43	2.79	0	-1263	8403	8006	7593	7196	6783	8205	7395	37	2280	500	5170	10	1	7455802	622	-17.41	6.00	12	2.18	-479.00	1390.00	11140	20231017	-25.13	3235	20230106	157.81	11140	-25.13	20231017	3235	157.81	20230106	11140	-25.13	20231017	3235	157.81	20230106	0.28	N	110020	500	37 억		208069	N	N	0	N	00	N
37	20231124	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	470	2	6.18	865884430	110680	41.50	7610	8140	7370	9890	5330	7610	7823.31	2.79	0	-6165	8403	8006	7593	7196	6783	8205	7395	37	2280	500	5170	10	1	7455802	602	-16.87	5.81	12	1.48	-479.00	1390.00	11140	20231017	-27.47	3235	20230106	149.77	11140	-27.47	20231017	3235	149.77	20230106	11140	-27.47	20231017	3235	149.77	20230106	0.28	N	110020	500	37 억		208069	N	N	0	N	00	N
38	20231124	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	320	2	4.20	503945730	65461	24.54	7610	7940	7370	9890	5330	7610	7698.41	2.79	0	-2695	8403	8006	7593	7196	6783	8205	7395	37	2280	500	5170	10	1	7455802	591	-16.56	5.71	12	0.88	-479.00	1390.00	11140	20231017	-28.82	3235	20230106	145.13	11140	-28.82	20231017	3235	145.13	20230106	11140	-28.82	20231017	3235	145.13	20230106	0.28	N	110020	500	37 억		208069	N	N	0	N	00	N
39	20231124	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	120	2	1.58	306545580	40290	15.11	7610	7820	7370	9890	5330	7610	7608.48	2.79	0	-284	8403	8006	7593	7196	6783	8205	7395	37	2280	500	5170	10	1	7455802	576	-16.14	5.56	12	0.54	-479.00	1390.00	11140	20231017	-30.61	3235	20230106	138.95	11140	-30.61	20231017	3235	138.95	20230106	11140	-30.61	20231017	3235	138.95	20230106	0.28	N	110020	500	37 억		208069	N	N	0	N	00	N
40	20231124	100811	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	50	2	0.66	277359290	36496	13.68	7610	7820	7370	9890	5330	7610	7599.72	2.79	0	-835	8403	8006	7593	7196	6783	8205	7395	37	2280	500	5170	10	1	7455802	571	-15.99	5.51	12	0.49	-479.00	1390.00	11140	20231017	-31.24	3235	20230106	136.79	11140	-31.24	20231017	3235	136.79	20230106	11140	-31.24	20231017	3235	136.79	20230106	0.28	N	110020	500	37 억		208069	N	N	0	N	00	N
41	20231124	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-120	5	-1.58	137759150	18333	6.87	7610	7620	7370	9890	5330	7610	7514.27	2.79	0	-2252	8403	8006	7593	7196	6783	8205	7395	37	2280	500	5170	10	1	7455802	558	-15.64	5.39	12	0.25	-479.00	1390.00	11140	20231017	-32.76	3235	20230106	131.53	11140	-32.76	20231017	3235	131.53	20230106	11140	-32.76	20231017	3235	131.53	20230106	0.28	N	110020	500	37 억		208069	N	N	0	N	00	N
42	20231123	160800	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	310	2	4.25	2031120000	265823	118.01	7270	7990	7180	9490	5110	7300	7640.87	2.93	0	-9734	7926	7612	7196	6882	6466	7405	6675	37	2190	500	4960	10	1	7455802	567	-15.89	5.47	12	3.57	-479.00	1390.00	11140	20231017	-31.69	3235	20230106	135.24	11140	-31.69	20231017	3235	135.24	20230106	11140	-31.69	20231017	3235	135.24	20230106	0.28	N	110020	500	37 억		218114	N	N	0	N	00	N
43	20231123	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	230	2	3.15	1986351090	259906	115.39	7270	7990	7180	9490	5110	7300	7642.57	2.93	0	-9085	7926	7612	7196	6882	6466	7405	6675	37	2190	500	4960	10	1	7455802	561	-15.72	5.42	12	3.49	-479.00	1390.00	11140	20231017	-32.41	3235	20230106	132.77	11140	-32.41	20231017	3235	132.77	20230106	11140	-32.41	20231017	3235	132.77	20230106	0.28	N	110020	500	37 억		218114	N	N	0	N	00	N
44	20231123	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-120	5	-1.64	1739746450	226956	100.76	7270	7990	7180	9490	5110	7300	7665.57	2.93	0	1567	7926	7612	7196	6882	6466	7405	6675	37	2190	500	4960	10	1	7455802	535	-14.99	5.17	12	3.04	-479.00	1390.00	11140	20231017	-35.55	3235	20230106	121.95	11140	-35.55	20231017	3235	121.95	20230106	11140	-35.55	20231017	3235	121.95	20230106	0.28	N	110020	500	37 억		218114	Y	N	0	N	00	N
45	20231123	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	430	2	5.89	1396903390	180609	80.18	7270	7990	7270	9490	5110	7300	7734.41	2.93	0	13895	7926	7612	7196	6882	6466	7405	6675	37	2190	500	4960	10	1	7455802	576	-16.14	5.56	12	2.42	-479.00	1390.00	11140	20231017	-30.61	3235	20230106	138.95	11140	-30.61	20231017	3235	138.95	20230106	11140	-30.61	20231017	3235	138.95	20230106	0.28	N	110020	500	37 억		218114	N	N	0	N	00	N
46	20231123	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	360	2	4.93	1364498540	176401	78.31	7270	7990	7270	9490	5110	7300	7735.21	2.93	0	13226	7926	7612	7196	6882	6466	7405	6675	37	2190	500	4960	10	1	7455802	571	-15.99	5.51	12	2.37	-479.00	1390.00	11140	20231017	-31.24	3235	20230106	136.79	11140	-31.24	20231017	3235	136.79	20230106	11140	-31.24	20231017	3235	136.79	20230106	0.28	N	110020	500	37 억		218114	N	N	0	N	00	N
47	20231123	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	340	2	4.66	1334057610	172425	76.55	7270	7990	7270	9490	5110	7300	7737.03	2.93	0	13445	7926	7612	7196	6882	6466	7405	6675	37	2190	500	4960	10	1	7455802	570	-15.95	5.50	12	2.31	-479.00	1390.00	11140	20231017	-31.42	3235	20230106	136.17	11140	-31.42	20231017	3235	136.17	20230106	11140	-31.42	20231017	3235	136.17	20230106	0.28	N	110020	500	37 억		218114	N	N	0	N	00	N
48	20231123	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	430	2	5.89	993982600	128275	56.95	7270	7990	7270	9490	5110	7300	7748.84	2.93	0	17425	7926	7612	7196	6882	6466	7405	6675	37	2190	500	4960	10	1	7455802	576	-16.14	5.56	12	1.72	-479.00	1390.00	11140	20231017	-30.61	3235	20230106	138.95	11140	-30.61	20231017	3235	138.95	20230106	11140	-30.61	20231017	3235	138.95	20230106	0.28	N	110020	500	37 억		218114	N	N	0	N	00	N
49	20231123	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	230	2	3.15	273043350	36100	16.03	7270	7740	7270	9490	5110	7300	7563.53	2.93	0	12760	7926	7612	7196	6882	6466	7405	6675	37	2190	500	4960	10	1	7455802	561	-15.72	5.42	12	0.48	-479.00	1390.00	11140	20231017	-32.41	3235	20230106	132.77	11140	-32.41	20231017	3235	132.77	20230106	11140	-32.41	20231017	3235	132.77	20230106	0.28	N	110020	500	37 억		218114	N	N	0	N	00	N
50	20231122	160742	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-10	5	-0.14	1609623810	224154	52.63	7310	7510	6780	9500	5120	7310	7180.88	3.18	0	-19656	9003	8156	7353	6506	5703	7755	6105	37	2190	500	4970	10	1	7455802	544	-15.24	5.25	12	3.01	-479.00	1390.00	11140	20231017	-34.47	3235	20230106	125.66	11140	-34.47	20231017	3235	125.66	20230106	11140	-34.47	20231017	3235	125.66	20230106	0.27	N	110020	500	37 억		237282	N	N	0	N	00	N
51	20231122	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	30	2	0.41	1531781800	213502	50.13	7310	7510	6780	9500	5120	7310	7174.55	3.18	0	-16786	9003	8156	7353	6506	5703	7755	6105	37	2190	500	4970	10	1	7455802	547	-15.32	5.28	12	2.86	-479.00	1390.00	11140	20231017	-34.11	3235	20230106	126.89	11140	-34.11	20231017	3235	126.89	20230106	11140	-34.11	20231017	3235	126.89	20230106	0.27	N	110020	500	37 억		237282	N	N	0	N	00	N
52	20231122	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	80	2	1.09	1292528810	180610	42.41	7310	7510	6780	9500	5120	7310	7156.46	3.18	0	-9002	9003	8156	7353	6506	5703	7755	6105	37	2190	500	4970	10	1	7455802	551	-15.43	5.32	12	2.42	-479.00	1390.00	11140	20231017	-33.66	3235	20230106	128.44	11140	-33.66	20231017	3235	128.44	20230106	11140	-33.66	20231017	3235	128.44	20230106	0.27	N	110020	500	37 억		237282	N	N	0	N	00	N
53	20231122	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-130	5	-1.78	1003570940	141729	33.28	7310	7390	6780	9500	5120	7310	7080.91	3.18	0	2710	9003	8156	7353	6506	5703	7755	6105	37	2190	500	4970	10	1	7455802	535	-14.99	5.17	12	1.90	-479.00	1390.00	11140	20231017	-35.55	3235	20230106	121.95	11140	-35.55	20231017	3235	121.95	20230106	11140	-35.55	20231017	3235	121.95	20230106	0.27	N	110020	500	37 억		237282	N	N	0	N	00	N
54	20231122	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-120	5	-1.64	950398300	134279	31.53	7310	7390	6780	9500	5120	7310	7077.79	3.18	0	613	9003	8156	7353	6506	5703	7755	6105	37	2190	500	4970	10	1	7455802	536	-15.01	5.17	12	1.80	-479.00	1390.00	11140	20231017	-35.46	3235	20230106	122.26	11140	-35.46	20231017	3235	122.26	20230106	11140	-35.46	20231017	3235	122.26	20230106	0.27	N	110020	500	37 억		237282	N	N	0	N	00	N
55	20231122	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-250	5	-3.42	868464720	122833	28.84	7310	7390	6780	9500	5120	7310	7070.29	3.18	0	1511	9003	8156	7353	6506	5703	7755	6105	37	2190	500	4970	10	1	7455802	526	-14.74	5.08	12	1.65	-479.00	1390.00	11140	20231017	-36.62	3235	20230106	118.24	11140	-36.62	20231017	3235	118.24	20230106	11140	-36.62	20231017	3235	118.24	20230106	0.27	N	110020	500	37 억		237282	N	N	0	N	00	N
56	20231122	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	-320	5	-4.38	538672970	77088	18.10	7310	7310	6780	9500	5120	7310	6987.77	3.18	0	8977	9003	8156	7353	6506	5703	7755	6105	37	2190	500	4970	10	1	7455802	521	-14.59	5.03	12	1.03	-479.00	1390.00	11140	20231017	-37.25	3235	20230106	116.07	11140	-37.25	20231017	3235	116.07	20230106	11140	-37.25	20231017	3235	116.07	20230106	0.27	N	110020	500	37 억		237282	N	N	0	N	00	N
57	20231122	090749	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	-310	5	-4.24	249694360	35743	8.39	7310	7310	6780	9500	5120	7310	6985.83	3.18	0	154	9003	8156	7353	6506	5703	7755	6105	37	2190	500	4970	10	1	7455802	522	-14.61	5.04	12	0.48	-479.00	1390.00	11140	20231017	-37.16	3235	20230106	116.38	11140	-37.16	20231017	3235	116.38	20230106	11140	-37.16	20231017	3235	116.38	20230106	0.27	N	110020	500	37 억		237282	N	N	0	N	00	N
58	20231121	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-720	5	-8.97	3083890150	421607	722.03	8030	8200	6550	10430	5630	8030	7314.62	2.97	0	16028	8383	8206	8113	7936	7843	8160	7890	37	2400	500	5460	10	1	7455802	545	-15.26	5.26	12	5.65	-479.00	1390.00	11140	20231017	-34.38	3235	20230106	125.97	11140	-34.38	20231017	3235	125.97	20230106	11140	-34.38	20231017	3235	125.97	20230106	0.26	N	110020	500	37 억		221639	N	N	0	N	00	N
59	20231121	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	-1070	5	-13.33	2809195210	382934	655.80	8030	8200	6550	10430	5630	8030	7335.98	2.97	0	21998	8383	8206	8113	7936	7843	8160	7890	37	2400	500	5460	10	1	7455802	519	-14.53	5.01	12	5.14	-479.00	1390.00	11140	20231017	-37.52	3235	20230106	115.15	11140	-37.52	20231017	3235	115.15	20230106	11140	-37.52	20231017	3235	115.15	20230106	0.26	N	110020	500	37 억		221639	N	N	0	N	00	N
60	20231121	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	7080	-950	5	-11.83	2139751970	285431	488.82	8030	8200	6970	10430	5630	8030	7496.56	2.97	0	12083	8383	8206	8113	7936	7843	8160	7890	37	2400	500	5460	10	1	7455802	528	-14.78	5.09	12	3.83	-479.00	1390.00	11140	20231017	-36.45	3235	20230106	118.86	11140	-36.45	20231017	3235	118.86	20230106	11140	-36.45	20231017	3235	118.86	20230106	0.26	N	110020	500	37 억		221639	N	N	0	N	00	N
61	20231121	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-900	5	-11.21	1661925190	218742	374.61	8030	8200	7080	10430	5630	8030	7597.65	2.97	0	13446	8383	8206	8113	7936	7843	8160	7890	37	2400	500	5460	10	1	7455802	532	-14.89	5.13	12	2.93	-479.00	1390.00	11140	20231017	-36.00	3235	20230106	120.40	11140	-36.00	20231017	3235	120.40	20230106	11140	-36.00	20231017	3235	120.40	20230106	0.26	N	110020	500	37 억		221639	N	N	0	N	00	N
62	20231121	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-610	5	-7.60	1390450280	181110	310.16	8030	8200	7230	10430	5630	8030	7677.38	2.97	0	15388	8383	8206	8113	7936	7843	8160	7890	37	2400	500	5460	10	1	7455802	553	-15.49	5.34	12	2.43	-479.00	1390.00	11140	20231017	-33.39	3235	20230106	129.37	11140	-33.39	20231017	3235	129.37	20230106	11140	-33.39	20231017	3235	129.37	20230106	0.26	N	110020	500	37 억		221639	N	N	0	N	00	N
63	20231121	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-530	5	-6.60	1071882110	138259	236.78	8030	8200	7230	10430	5630	8030	7752.71	2.97	0	8092	8383	8206	8113	7936	7843	8160	7890	37	2400	500	5460	10	1	7455802	559	-15.66	5.40	12	1.85	-479.00	1390.00	11140	20231017	-32.68	3235	20230106	131.84	11140	-32.68	20231017	3235	131.84	20230106	11140	-32.68	20231017	3235	131.84	20230106	0.26	N	110020	500	37 억		221639	N	N	0	N	00	N
64	20231121	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-240	5	-2.99	795481420	101977	174.64	8030	8200	7230	10430	5630	8030	7800.60	2.97	0	3896	8383	8206	8113	7936	7843	8160	7890	37	2400	500	5460	10	1	7455802	581	-16.26	5.60	12	1.37	-479.00	1390.00	11140	20231017	-30.07	3235	20230106	140.80	11140	-30.07	20231017	3235	140.80	20230106	11140	-30.07	20231017	3235	140.80	20230106	0.26	N	110020	500	37 억		221639	N	N	0	N	00	N
65	20231121	090729	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	10	2	0.12	174564320	21717	37.19	8030	8200	7940	10430	5630	8030	8038.14	2.97	0	-4411	8383	8206	8113	7936	7843	8160	7890	37	2400	500	5460	10	1	7455802	599	-16.78	5.78	12	0.29	-479.00	1390.00	11140	20231017	-27.83	3235	20230106	148.53	11140	-27.83	20231017	3235	148.53	20230106	11140	-27.83	20231017	3235	148.53	20230106	0.26	N	110020	500	37 억		221639	N	N	0	N	00	N
66	20231120	160733	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-120	5	-1.47	471694640	58079	74.08	8220	8290	8020	10590	5710	8150	8121.62	3.16	0	-13843	8676	8412	8226	7962	7776	8320	7870	37	2440	500	5540	10	1	7455802	599	-16.76	5.78	12	0.78	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	11140	-27.92	20231017	3235	148.22	20230106	11140	-27.92	20231017	3235	148.22	20230106	0.23	N	110020	500	37 억		235440	N	N	0	N	00	N
67	20231120	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-90	5	-1.10	421135300	51791	66.06	8220	8290	8060	10590	5710	8150	8131.44	3.16	0	-10239	8676	8412	8226	7962	7776	8320	7870	37	2440	500	5540	10	1	7455802	601	-16.83	5.80	12	0.69	-479.00	1390.00	11140	20231017	-27.65	3235	20230106	149.15	11140	-27.65	20231017	3235	149.15	20230106	11140	-27.65	20231017	3235	149.15	20230106	0.23	N	110020	500	37 억		235440	N	N	0	N	00	N
68	20231120	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-50	5	-0.61	335398880	41172	52.51	8220	8290	8060	10590	5710	8150	8146.29	3.16	0	-6068	8676	8412	8226	7962	7776	8320	7870	37	2440	500	5540	10	1	7455802	604	-16.91	5.83	12	0.55	-479.00	1390.00	11140	20231017	-27.29	3235	20230106	150.39	11140	-27.29	20231017	3235	150.39	20230106	11140	-27.29	20231017	3235	150.39	20230106	0.23	N	110020	500	37 억		235440	N	N	0	N	00	N
69	20231120	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-50	5	-0.61	302916370	37167	47.40	8220	8290	8060	10590	5710	8150	8150.14	3.16	0	-4413	8676	8412	8226	7962	7776	8320	7870	37	2440	500	5540	10	1	7455802	604	-16.91	5.83	12	0.50	-479.00	1390.00	11140	20231017	-27.29	3235	20230106	150.39	11140	-27.29	20231017	3235	150.39	20230106	11140	-27.29	20231017	3235	150.39	20230106	0.23	N	110020	500	37 억		235440	N	N	0	N	00	N
70	20231120	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-30	5	-0.37	262197320	32147	41.00	8220	8290	8060	10590	5710	8150	8156.20	3.16	0	-42	8676	8412	8226	7962	7776	8320	7870	37	2440	500	5540	10	1	7455802	605	-16.95	5.84	12	0.43	-479.00	1390.00	11140	20231017	-27.11	3235	20230106	151.00	11140	-27.11	20231017	3235	151.00	20230106	11140	-27.11	20231017	3235	151.00	20230106	0.23	N	110020	500	37 억		235440	N	N	0	N	00	N
71	20231120	110734	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-20	5	-0.25	219409370	26890	34.30	8220	8290	8060	10590	5710	8150	8159.52	3.16	0	-253	8676	8412	8226	7962	7776	8320	7870	37	2440	500	5540	10	1	7455802	606	-16.97	5.85	12	0.36	-479.00	1390.00	11140	20231017	-27.02	3235	20230106	151.31	11140	-27.02	20231017	3235	151.31	20230106	11140	-27.02	20231017	3235	151.31	20230106	0.23	N	110020	500	37 억		235440	N	N	0	N	00	N
72	20231120	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	40	2	0.49	144087780	17659	22.52	8220	8290	8060	10590	5710	8150	8159.45	3.16	0	830	8676	8412	8226	7962	7776	8320	7870	37	2440	500	5540	10	1	7455802	611	-17.10	5.89	12	0.24	-479.00	1390.00	11140	20231017	-26.48	3235	20230106	153.17	11140	-26.48	20231017	3235	153.17	20230106	11140	-26.48	20231017	3235	153.17	20230106	0.23	N	110020	500	37 억		235440	N	N	0	N	00	N
73	20231120	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	50	2	0.61	14603530	1780	2.27	8220	8220	8100	10590	5710	8150	8204.23	3.16	0	-383	8676	8412	8226	7962	7776	8320	7870	37	2440	500	5540	10	1	7455802	611	-17.12	5.90	12	0.02	-479.00	1390.00	11140	20231017	-26.39	3235	20230106	153.48	11140	-26.39	20231017	3235	153.48	20230106	11140	-26.39	20231017	3235	153.48	20230106	0.23	N	110020	500	37 억		235440	N	N	0	N	00	N
74	20231117	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-200	5	-2.40	642926500	78393	43.41	8350	8490	8040	10850	5850	8350	8201.33	3.46	0	-22590	8836	8592	8296	8052	7756	8715	8175	37	2500	500	5670	10	1	7455802	608	-17.01	5.86	12	1.05	-479.00	1390.00	11140	20231017	-26.84	3235	20230106	151.93	11140	-26.84	20231017	3235	151.93	20230106	11140	-26.84	20231017	3235	151.93	20230106	0.23	N	110020	500	37 억		258027	N	N	0	N	00	N
75	20231117	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-190	5	-2.28	603849140	73601	40.76	8350	8490	8040	10850	5850	8350	8204.36	3.46	0	-20094	8836	8592	8296	8052	7756	8715	8175	37	2500	500	5670	10	1	7455802	608	-17.04	5.87	12	0.99	-479.00	1390.00	11140	20231017	-26.75	3235	20230106	152.24	11140	-26.75	20231017	3235	152.24	20230106	11140	-26.75	20231017	3235	152.24	20230106	0.23	N	110020	500	37 억		258027	N	N	0	N	00	N
76	20231117	140753	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-180	5	-2.16	445356210	54031	29.92	8350	8490	8150	10850	5850	8350	8242.61	3.46	0	-14612	8836	8592	8296	8052	7756	8715	8175	37	2500	500	5670	10	1	7455802	609	-17.06	5.88	12	0.72	-479.00	1390.00	11140	20231017	-26.66	3235	20230106	152.55	11140	-26.66	20231017	3235	152.55	20230106	11140	-26.66	20231017	3235	152.55	20230106	0.23	N	110020	500	37 억		258027	N	N	0	N	00	N
77	20231117	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-90	5	-1.08	327229040	39619	21.94	8350	8490	8150	10850	5850	8350	8259.40	3.46	0	-9945	8836	8592	8296	8052	7756	8715	8175	37	2500	500	5670	10	1	7455802	616	-17.24	5.94	12	0.53	-479.00	1390.00	11140	20231017	-25.85	3235	20230106	155.33	11140	-25.85	20231017	3235	155.33	20230106	11140	-25.85	20231017	3235	155.33	20230106	0.23	N	110020	500	37 억		258027	N	N	0	N	00	N
78	20231117	120754	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-80	5	-0.96	298248260	36125	20.00	8350	8490	8150	10850	5850	8350	8256.01	3.46	0	-10120	8836	8592	8296	8052	7756	8715	8175	37	2500	500	5670	10	1	7455802	617	-17.27	5.95	12	0.48	-479.00	1390.00	11140	20231017	-25.76	3235	20230106	155.64	11140	-25.76	20231017	3235	155.64	20230106	11140	-25.76	20231017	3235	155.64	20230106	0.23	N	110020	500	37 억		258027	N	N	0	N	00	N
79	20231117	110757	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-100	5	-1.20	234340960	28426	15.74	8350	8490	8150	10850	5850	8350	8243.90	3.46	0	-9485	8836	8592	8296	8052	7756	8715	8175	37	2500	500	5670	10	1	7455802	615	-17.22	5.94	12	0.38	-479.00	1390.00	11140	20231017	-25.94	3235	20230106	155.02	11140	-25.94	20231017	3235	155.02	20230106	11140	-25.94	20231017	3235	155.02	20230106	0.23	N	110020	500	37 억		258027	N	N	0	N	00	N
80	20231117	100754	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-120	5	-1.44	159143780	19270	10.67	8350	8490	8150	10850	5850	8350	8258.63	3.46	0	-9366	8836	8592	8296	8052	7756	8715	8175	37	2500	500	5670	10	1	7455802	614	-17.18	5.92	12	0.26	-479.00	1390.00	11140	20231017	-26.12	3235	20230106	154.40	11140	-26.12	20231017	3235	154.40	20230106	11140	-26.12	20231017	3235	154.40	20230106	0.23	N	110020	500	37 억		258027	N	N	0	N	00	N
81	20231117	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	-40	5	-0.48	18372320	2198	1.22	8350	8490	8260	10850	5850	8350	8358.65	3.46	0	-1121	8836	8592	8296	8052	7756	8715	8175	37	2500	500	5670	10	1	7455802	620	-17.35	5.98	12	0.03	-479.00	1390.00	11140	20231017	-25.40	3235	20230106	156.88	11140	-25.40	20231017	3235	156.88	20230106	11140	-25.40	20231017	3235	156.88	20230106	0.23	N	110020	500	37 억		258027	N	N	0	N	00	N
82	20231116	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	190	2	2.34	1434917770	173744	111.31	8200	8540	8000	10560	5700	8130	8258.80	3.98	0	-34281	8676	8402	7876	7602	7076	8540	7740	37	2430	500	5520	10	1	7455802	620	-17.37	5.99	12	2.33	-479.00	1390.00	11140	20231017	-25.31	3235	20230106	157.19	11140	-25.31	20231017	3235	157.19	20230106	11140	-25.31	20231017	3235	157.19	20230106	0.23	N	110020	500	37 억		296825	N	N	0	N	00	N
83	20231116	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	170	2	2.09	1303857080	157954	101.20	8200	8540	8000	10560	5700	8130	8254.66	3.98	0	-31619	8676	8402	7876	7602	7076	8540	7740	37	2430	500	5520	10	1	7455802	619	-17.33	5.97	12	2.12	-479.00	1390.00	11140	20231017	-25.49	3235	20230106	156.57	11140	-25.49	20231017	3235	156.57	20230106	11140	-25.49	20231017	3235	156.57	20230106	0.23	N	110020	500	37 억		296825	N	N	0	N	00	N
84	20231116	140728	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	0	3	0.00	1072141960	129808	83.16	8200	8540	8000	10560	5700	8130	8259.44	3.98	0	-27263	8676	8402	7876	7602	7076	8540	7740	37	2430	500	5520	10	1	7455802	606	-16.97	5.85	12	1.74	-479.00	1390.00	11140	20231017	-27.02	3235	20230106	151.31	11140	-27.02	20231017	3235	151.31	20230106	11140	-27.02	20231017	3235	151.31	20230106	0.23	N	110020	500	37 억		296825	N	N	0	N	00	N
85	20231116	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-120	5	-1.48	992120360	119845	76.78	8200	8540	8000	10560	5700	8130	8278.36	3.98	0	-24783	8676	8402	7876	7602	7076	8540	7740	37	2430	500	5520	10	1	7455802	597	-16.72	5.76	12	1.61	-479.00	1390.00	11140	20231017	-28.10	3235	20230106	147.60	11140	-28.10	20231017	3235	147.60	20230106	11140	-28.10	20231017	3235	147.60	20230106	0.23	N	110020	500	37 억		296825	N	N	0	N	00	N
86	20231116	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	20	2	0.25	798537660	95765	61.35	8200	8540	8130	10560	5700	8130	8338.51	3.98	0	-22469	8676	8402	7876	7602	7076	8540	7740	37	2430	500	5520	10	1	7455802	608	-17.01	5.86	12	1.28	-479.00	1390.00	11140	20231017	-26.84	3235	20230106	151.93	11140	-26.84	20231017	3235	151.93	20230106	11140	-26.84	20231017	3235	151.93	20230106	0.23	N	110020	500	37 억		296825	N	N	0	N	00	N
87	20231116	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	210	2	2.58	519572970	61958	39.69	8200	8540	8180	10560	5700	8130	8385.89	3.98	0	-10287	8676	8402	7876	7602	7076	8540	7740	37	2430	500	5520	10	1	7455802	622	-17.41	6.00	12	0.83	-479.00	1390.00	11140	20231017	-25.13	3235	20230106	157.81	11140	-25.13	20231017	3235	157.81	20230106	11140	-25.13	20231017	3235	157.81	20230106	0.23	N	110020	500	37 억		296825	N	N	0	N	00	N
88	20231116	100749	57	100.00	KOSDAQ		화학	N	N	N	N		N	8430	300	2	3.69	148481380	17627	11.29	8200	8540	8180	10560	5700	8130	8423.52	3.98	0	-537	8676	8402	7876	7602	7076	8540	7740	37	2430	500	5520	10	1	7455802	629	-17.60	6.06	12	0.24	-479.00	1390.00	11140	20231017	-24.33	3235	20230106	160.59	11140	-24.33	20231017	3235	160.59	20230106	11140	-24.33	20231017	3235	160.59	20230106	0.23	N	110020	500	37 억		296825	N	N	0	N	00	N
89	20231116	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	10560	5700	8130	0.00	3.98	0	0	8676	8402	7876	7602	7076	8540	7740	37	2430	500	5520	10	1	7455802	606	-16.97	5.85	12	0.00	-479.00	1390.00	11140	20231017	-27.02	3235	20230106	151.31	11140	-27.02	20231017	3235	151.31	20230106	11140	-27.02	20231017	3235	151.31	20230106	0.23	N	110020	500	37 억		296825	N	N	0	N	00	N
90	20231115	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	780	2	10.61	1215578090	155547	95.73	7360	8150	7350	9550	5150	7350	7814.80	3.77	0	12093	7910	7630	7270	6990	6630	7770	7130	37	2200	500	4990	10	1	7455802	606	-16.97	5.85	12	2.09	-479.00	1390.00	11140	20231017	-27.02	3235	20230106	151.31	11140	-27.02	20231017	3235	151.31	20230106	11140	-27.02	20231017	3235	151.31	20230106	0.27	N	110020	500	37 억		281178	N	N	0	N	00	N
91	20231115	150801	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	780	2	10.61	1156883250	148328	91.29	7360	8130	7350	9550	5150	7350	7799.49	3.77	0	10409	7910	7630	7270	6990	6630	7770	7130	37	2200	500	4990	10	1	7455802	606	-16.97	5.85	12	1.99	-479.00	1390.00	11140	20231017	-27.02	3235	20230106	151.31	11140	-27.02	20231017	3235	151.31	20230106	11140	-27.02	20231017	3235	151.31	20230106	0.27	N	110020	500	37 억		281178	N	N	0	N	00	N
92	20231115	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	550	2	7.48	807720840	104910	64.57	7360	7990	7350	9550	5150	7350	7699.18	3.77	0	12749	7910	7630	7270	6990	6630	7770	7130	37	2200	500	4990	10	1	7455802	589	-16.49	5.68	12	1.41	-479.00	1390.00	11140	20231017	-29.08	3235	20230106	144.20	11140	-29.08	20231017	3235	144.20	20230106	11140	-29.08	20231017	3235	144.20	20230106	0.27	N	110020	500	37 억		281178	N	N	0	N	00	N
93	20231115	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	550	2	7.48	752254100	97881	60.24	7360	7990	7350	9550	5150	7350	7685.39	3.77	0	11900	7910	7630	7270	6990	6630	7770	7130	37	2200	500	4990	10	1	7455802	589	-16.49	5.68	12	1.31	-479.00	1390.00	11140	20231017	-29.08	3235	20230106	144.20	11140	-29.08	20231017	3235	144.20	20230106	11140	-29.08	20231017	3235	144.20	20230106	0.27	N	110020	500	37 억		281178	N	N	0	N	00	N
94	20231115	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	560	2	7.62	613169750	80242	49.38	7360	7920	7350	9550	5150	7350	7641.51	3.77	0	16906	7910	7630	7270	6990	6630	7770	7130	37	2200	500	4990	10	1	7455802	590	-16.51	5.69	12	1.08	-479.00	1390.00	11140	20231017	-28.99	3235	20230106	144.51	11140	-28.99	20231017	3235	144.51	20230106	11140	-28.99	20231017	3235	144.51	20230106	0.27	N	110020	500	37 억		281178	N	N	0	N	00	N
95	20231115	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	390	2	5.31	440553700	58128	35.77	7360	7750	7350	9550	5150	7350	7579.03	3.77	0	9442	7910	7630	7270	6990	6630	7770	7130	37	2200	500	4990	10	1	7455802	577	-16.16	5.57	12	0.78	-479.00	1390.00	11140	20231017	-30.52	3235	20230106	139.26	11140	-30.52	20231017	3235	139.26	20230106	11140	-30.52	20231017	3235	139.26	20230106	0.27	N	110020	500	37 억		281178	N	N	0	N	00	N
96	20231115	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	160	2	2.18	258413560	34390	21.16	7360	7600	7350	9550	5150	7350	7514.21	3.77	0	695	7910	7630	7270	6990	6630	7770	7130	37	2200	500	4990	10	1	7455802	560	-15.68	5.40	12	0.46	-479.00	1390.00	11140	20231017	-32.59	3235	20230106	132.15	11140	-32.59	20231017	3235	132.15	20230106	11140	-32.59	20231017	3235	132.15	20230106	0.27	N	110020	500	37 억		281178	N	N	0	N	00	N
97	20231115	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	150	2	2.04	85197080	11373	7.00	7360	7600	7350	9550	5150	7350	7491.17	3.77	0	-3991	7910	7630	7270	6990	6630	7770	7130	37	2200	500	4990	10	1	7455802	559	-15.66	5.40	12	0.15	-479.00	1390.00	11140	20231017	-32.68	3235	20230106	131.84	11140	-32.68	20231017	3235	131.84	20230106	11140	-32.68	20231017	3235	131.84	20230106	0.27	N	110020	500	37 억		281178	N	N	0	N	00	N
98	20231114	160746	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	300	2	4.26	1177729500	161637	14.81	7060	7550	6910	9160	4940	7050	7286.26	3.63	0	10785	8310	7680	6840	6210	5370	7995	6525	37	2110	500	4790	10	1	7455802	548	-15.34	5.29	12	2.17	-479.00	1390.00	11140	20231017	-34.02	3235	20230106	127.20	11140	-34.02	20231017	3235	127.20	20230106	11140	-34.02	20231017	3235	127.20	20230106	0.27	N	110020	500	37 억		270279	N	N	0	N	00	N
99	20231114	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	300	2	4.26	1156159550	158700	14.54	7060	7550	6910	9160	4940	7050	7285.19	3.63	0	9774	8310	7680	6840	6210	5370	7995	6525	37	2110	500	4790	10	1	7455802	548	-15.34	5.29	12	2.13	-479.00	1390.00	11140	20231017	-34.02	3235	20230106	127.20	11140	-34.02	20231017	3235	127.20	20230106	11140	-34.02	20231017	3235	127.20	20230106	0.27	N	110020	500	37 억		270279	N	N	0	N	00	N
100	20231114	140748	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	290	2	4.11	1026610500	141055	12.92	7060	7550	6910	9160	4940	7050	7278.09	3.63	0	5622	8310	7680	6840	6210	5370	7995	6525	37	2110	500	4790	10	1	7455802	547	-15.32	5.28	12	1.89	-479.00	1390.00	11140	20231017	-34.11	3235	20230106	126.89	11140	-34.11	20231017	3235	126.89	20230106	11140	-34.11	20231017	3235	126.89	20230106	0.27	N	110020	500	37 억		270279	N	N	0	N	00	N
101	20231114	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	220	2	3.12	951638500	130705	11.98	7060	7550	6910	9160	4940	7050	7280.81	3.63	0	4134	8310	7680	6840	6210	5370	7995	6525	37	2110	500	4790	10	1	7455802	542	-15.18	5.23	12	1.75	-479.00	1390.00	11140	20231017	-34.74	3235	20230106	124.73	11140	-34.74	20231017	3235	124.73	20230106	11140	-34.74	20231017	3235	124.73	20230106	0.27	N	110020	500	37 억		270279	N	N	0	N	00	N
102	20231114	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	140	2	1.99	904476320	124187	11.38	7060	7550	6910	9160	4940	7050	7283.18	3.63	0	1820	8310	7680	6840	6210	5370	7995	6525	37	2110	500	4790	10	1	7455802	536	-15.01	5.17	12	1.67	-479.00	1390.00	11140	20231017	-35.46	3235	20230106	122.26	11140	-35.46	20231017	3235	122.26	20230106	11140	-35.46	20231017	3235	122.26	20230106	0.27	N	110020	500	37 억		270279	N	N	0	N	00	N
103	20231114	110759	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	170	2	2.41	845271040	115972	10.63	7060	7550	6910	9160	4940	7050	7288.58	3.63	0	1696	8310	7680	6840	6210	5370	7995	6525	37	2110	500	4790	10	1	7455802	538	-15.07	5.19	12	1.56	-479.00	1390.00	11140	20231017	-35.19	3235	20230106	123.18	11140	-35.19	20231017	3235	123.18	20230106	11140	-35.19	20231017	3235	123.18	20230106	0.27	N	110020	500	37 억		270279	N	N	0	N	00	N
104	20231114	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	230	2	3.26	758220050	103967	9.53	7060	7550	6910	9160	4940	7050	7292.89	3.63	0	-633	8310	7680	6840	6210	5370	7995	6525	37	2110	500	4790	10	1	7455802	543	-15.20	5.24	12	1.39	-479.00	1390.00	11140	20231017	-34.65	3235	20230106	125.04	11140	-34.65	20231017	3235	125.04	20230106	11140	-34.65	20231017	3235	125.04	20230106	0.27	N	110020	500	37 억		270279	N	N	0	N	00	N
105	20231114	090742	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	160	2	2.27	191573430	27012	2.47	7060	7320	6910	9160	4940	7050	7092.16	3.63	0	-3452	8310	7680	6840	6210	5370	7995	6525	37	2110	500	4790	10	1	7455802	538	-15.05	5.19	12	0.36	-479.00	1390.00	11140	20231017	-35.28	3235	20230106	122.87	11140	-35.28	20231017	3235	122.87	20230106	11140	-35.28	20231017	3235	122.87	20230106	0.27	N	110020	500	37 억		270279	N	N	0	N	00	N
106	20231113	160737	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	1110	2	18.69	7537165780	1087787	341.50	6000	7470	6000	7720	4160	5940	6929.17	3.70	0	-7854	6446	6192	5996	5742	5546	6095	5645	37	1780	500	4030	10	1	7455802	526	-14.72	5.07	12	14.59	-479.00	1390.00	11140	20231017	-36.71	3235	20230106	117.93	11140	-36.71	20231017	3235	117.93	20230106	11140	-36.71	20231017	3235	117.93	20230106	0.00	N	110020	500	37 억		276091	N	N	0	N	00	N
107	20231113	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	1180	2	19.87	7407427090	1069392	335.73	6000	7470	6000	7720	4160	5940	6927.04	3.70	0	-6818	6446	6192	5996	5742	5546	6095	5645	37	1780	500	4030	10	1	7455802	531	-14.86	5.12	12	14.34	-479.00	1390.00	11140	20231017	-36.09	3235	20230106	120.09	11140	-36.09	20231017	3235	120.09	20230106	11140	-36.09	20231017	3235	120.09	20230106	0.00	N	110020	500	37 억		276091	N	N	0	N	00	N
108	20231113	140733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	1300	2	21.89	6956490260	1006081	315.85	6000	7470	6000	7720	4160	5940	6914.73	3.70	0	-3062	6446	6192	5996	5742	5546	6095	5645	37	1780	500	4030	10	1	7455802	540	-15.11	5.21	12	13.49	-479.00	1390.00	11140	20231017	-35.01	3235	20230106	123.80	11140	-35.01	20231017	3235	123.80	20230106	11140	-35.01	20231017	3235	123.80	20230106	0.00	N	110020	500	37 억		276091	N	N	0	N	00	N
109	20231113	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	1130	2	19.02	6145629750	893831	280.61	6000	7470	6000	7720	4160	5940	6875.92	3.70	0	7863	6446	6192	5996	5742	5546	6095	5645	37	1780	500	4030	10	1	7455802	527	-14.76	5.09	12	11.99	-479.00	1390.00	11140	20231017	-36.54	3235	20230106	118.55	11140	-36.54	20231017	3235	118.55	20230106	11140	-36.54	20231017	3235	118.55	20230106	0.00	N	110020	500	37 억		276091	N	N	0	N	00	N
110	20231113	120733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	1080	2	18.18	5834060220	849763	266.78	6000	7470	6000	7720	4160	5940	6865.84	3.70	0	-3421	6446	6192	5996	5742	5546	6095	5645	37	1780	500	4030	10	1	7455802	523	-14.66	5.05	12	11.40	-479.00	1390.00	11140	20231017	-36.98	3235	20230106	117.00	11140	-36.98	20231017	3235	117.00	20230106	11140	-36.98	20231017	3235	117.00	20230106	0.00	N	110020	500	37 억		276091	N	N	0	N	00	N
111	20231113	110731	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	1090	2	18.35	5422523400	790927	248.31	6000	7470	6000	7720	4160	5940	6856.26	3.70	0	-16075	6446	6192	5996	5742	5546	6095	5645	37	1780	500	4030	10	1	7455802	524	-14.68	5.06	12	10.61	-479.00	1390.00	11140	20231017	-36.89	3235	20230106	117.31	11140	-36.89	20231017	3235	117.31	20230106	11140	-36.89	20231017	3235	117.31	20230106	0.00	N	110020	500	37 억		276091	N	N	0	N	00	N
112	20231113	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	900	2	15.15	4743424500	693227	217.63	6000	7470	6000	7720	4160	5940	6842.92	3.70	0	-26693	6446	6192	5996	5742	5546	6095	5645	37	1780	500	4030	10	1	7455802	510	-14.28	4.92	12	9.30	-479.00	1390.00	11140	20231017	-38.60	3235	20230106	111.44	11140	-38.60	20231017	3235	111.44	20230106	11140	-38.60	20231017	3235	111.44	20230106	0.00	N	110020	500	37 억		276091	N	N	0	N	00	N
113	20231113	090735	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	650	2	10.94	432897760	68181	21.41	6000	6590	6000	7720	4160	5940	6351.05	3.70	0	-197	6446	6192	5996	5742	5546	6095	5645	37	1780	500	4030	10	1	7455802	491	-13.76	4.74	12	0.91	-479.00	1390.00	11140	20231017	-40.84	3235	20230106	103.71	11140	-40.84	20231017	3235	103.71	20230106	11140	-40.84	20231017	3235	103.71	20230106	0.00	N	110020	500	37 억		276091	Y	N	0	N	00	N
114	20231110	160749	57	100.00	KOSDAQ		화학	N	N	N	N		N	5940	-80	5	-1.33	1920705600	318353	22.13	6060	6250	5800	7820	4220	6020	6033.42	3.81	0	-7445	8633	7326	6483	5176	4333	6905	4755	37	1800	500	4090	10	1	7455802	443	-12.40	4.27	12	4.27	-479.00	1390.00	11140	20231017	-46.68	3235	20230106	83.62	11140	-46.68	20231017	3235	83.62	20230106	11140	-46.68	20231017	3235	83.62	20230106	0.00	N	110020	500	37 억		283822	N	N	0	N	00	N
115	20231110	150746	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	0	3	0.00	1831553710	303394	21.09	6060	6250	5800	7820	4220	6020	6036.88	3.81	0	-7971	8633	7326	6483	5176	4333	6905	4755	37	1800	500	4090	10	1	7455802	449	-12.57	4.33	12	4.07	-479.00	1390.00	11140	20231017	-45.96	3235	20230106	86.09	11140	-45.96	20231017	3235	86.09	20230106	11140	-45.96	20231017	3235	86.09	20230106	0.00	N	110020	500	37 억		283822	N	N	0	N	00	N
116	20231110	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	170	2	2.82	1630424340	270330	18.79	6060	6250	5800	7820	4220	6020	6031.24	3.81	0	3809	8633	7326	6483	5176	4333	6905	4755	37	1800	500	4090	10	1	7455802	462	-12.92	4.45	12	3.63	-479.00	1390.00	11140	20231017	-44.43	3235	20230106	91.34	11140	-44.43	20231017	3235	91.34	20230106	11140	-44.43	20231017	3235	91.34	20230106	0.00	N	110020	500	37 억		283822	N	N	0	N	00	N
117	20231110	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	10	2	0.17	1405120370	233500	16.23	6060	6250	5800	7820	4220	6020	6017.65	3.81	0	-586	8633	7326	6483	5176	4333	6905	4755	37	1800	500	4090	10	1	7455802	450	-12.59	4.34	12	3.13	-479.00	1390.00	11140	20231017	-45.87	3235	20230106	86.40	11140	-45.87	20231017	3235	86.40	20230106	11140	-45.87	20231017	3235	86.40	20230106	0.00	N	110020	500	37 억		283822	N	N	0	N	00	N
118	20231110	120742	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-40	5	-0.66	1314887840	218429	15.18	6060	6250	5800	7820	4220	6020	6019.75	3.81	0	6897	8633	7326	6483	5176	4333	6905	4755	37	1800	500	4090	10	1	7455802	446	-12.48	4.30	12	2.93	-479.00	1390.00	11140	20231017	-46.32	3235	20230106	84.85	11140	-46.32	20231017	3235	84.85	20230106	11140	-46.32	20231017	3235	84.85	20230106	0.00	N	110020	500	37 억		283822	N	N	0	N	00	N
119	20231110	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	6110	90	2	1.50	1074941560	178354	12.40	6060	6250	5800	7820	4220	6020	6027.01	3.81	0	22617	8633	7326	6483	5176	4333	6905	4755	37	1800	500	4090	10	1	7455802	456	-12.76	4.40	12	2.39	-479.00	1390.00	11140	20231017	-45.15	3235	20230106	88.87	11140	-45.15	20231017	3235	88.87	20230106	11140	-45.15	20231017	3235	88.87	20230106	0.00	N	110020	500	37 억		283822	N	N	0	N	00	N
120	20231110	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6080	60	2	1.00	802958860	133994	9.31	6060	6190	5800	7820	4220	6020	5992.50	3.81	0	16445	8633	7326	6483	5176	4333	6905	4755	37	1800	500	4090	10	1	7455802	453	-12.69	4.37	12	1.80	-479.00	1390.00	11140	20231017	-45.42	3235	20230106	87.94	11140	-45.42	20231017	3235	87.94	20230106	11140	-45.42	20231017	3235	87.94	20230106	0.00	N	110020	500	37 억		283822	N	N	0	N	00	N
121	20231110	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	6150	130	2	2.16	227219970	37684	2.62	6060	6190	5900	7820	4220	6020	6029.61	3.81	0	8137	8633	7326	6483	5176	4333	6905	4755	37	1800	500	4090	10	1	7455802	459	-12.84	4.42	12	0.51	-479.00	1390.00	11140	20231017	-44.79	3235	20230106	90.11	11140	-44.79	20231017	3235	90.11	20230106	11140	-44.79	20231017	3235	90.11	20230106	0.00	N	110020	500	37 억		283822	N	N	0	N	00	N
122	20231109	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-1800	5	-23.02	8957547730	1430266	420.11	7780	7790	5640	10160	5480	7820	6262.89	4.11	0	-21156	9820	8820	8320	7320	6820	8570	7070	37	2340	500	5310	10	1	7455802	449	-12.57	4.33	12	19.18	-479.00	1390.00	11140	20231017	-45.96	3235	20230106	86.09	11140	-45.96	20231017	3235	86.09	20230106	11140	-45.96	20231017	3235	86.09	20230106	0.00	N	110020	500	37 억		306175	N	N	0	N	00	N
123	20231109	150720	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	-1760	5	-22.51	8809458620	1405827	412.93	7780	7790	5640	10160	5480	7820	6266.38	4.11	0	-21246	9820	8820	8320	7320	6820	8570	7070	37	2340	500	5310	10	1	7455802	452	-12.65	4.36	12	18.86	-479.00	1390.00	11140	20231017	-45.60	3235	20230106	87.33	11140	-45.60	20231017	3235	87.33	20230106	11140	-45.60	20231017	3235	87.33	20230106	0.00	N	110020	500	37 억		306175	N	N	0	N	00	N
124	20231109	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	-1890	5	-24.17	8531727560	1359534	399.33	7780	7790	5640	10160	5480	7820	6275.47	4.11	0	-10166	9820	8820	8320	7320	6820	8570	7070	37	2340	500	5310	10	1	7455802	442	-12.38	4.27	12	18.23	-479.00	1390.00	11140	20231017	-46.77	3235	20230106	83.31	11140	-46.77	20231017	3235	83.31	20230106	11140	-46.77	20231017	3235	83.31	20230106	0.00	N	110020	500	37 억		306175	N	N	0	N	00	N
125	20231109	130721	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	-1780	5	-22.76	8047440480	1278557	375.55	7780	7790	5640	10160	5480	7820	6294.14	4.11	0	17074	9820	8820	8320	7320	6820	8570	7070	37	2340	500	5310	10	1	7455802	450	-12.61	4.35	12	17.15	-479.00	1390.00	11140	20231017	-45.78	3235	20230106	86.71	11140	-45.78	20231017	3235	86.71	20230106	11140	-45.78	20231017	3235	86.71	20230106	0.00	N	110020	500	37 억		306175	N	N	0	N	00	N
126	20231109	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	-1760	5	-22.51	7454231590	1181820	347.13	7780	7790	5640	10160	5480	7820	6307.40	4.11	0	33437	9820	8820	8320	7320	6820	8570	7070	37	2340	500	5310	10	1	7455802	452	-12.65	4.36	12	15.85	-479.00	1390.00	11140	20231017	-45.60	3235	20230106	87.33	11140	-45.60	20231017	3235	87.33	20230106	11140	-45.60	20231017	3235	87.33	20230106	0.00	N	110020	500	37 억		306175	N	N	0	N	00	N
127	20231109	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	-1830	5	-23.40	6029232130	939451	275.94	7780	7790	5860	10160	5480	7820	6417.81	4.11	0	55792	9820	8820	8320	7320	6820	8570	7070	37	2340	500	5310	10	1	7455802	447	-12.51	4.31	12	12.60	-479.00	1390.00	11140	20231017	-46.23	3235	20230106	85.16	11140	-46.23	20231017	3235	85.16	20230106	11140	-46.23	20231017	3235	85.16	20230106	0.00	N	110020	500	37 억		306175	N	N	0	N	00	N
128	20231109	100716	57	100.00	KOSDAQ		화학	N	N	N	N		N	6170	-1650	5	-21.10	4751475500	728268	213.91	7780	7790	5860	10160	5480	7820	6524.33	4.11	0	130306	9820	8820	8320	7320	6820	8570	7070	37	2340	500	5310	10	1	7455802	460	-12.88	4.44	12	9.77	-479.00	1390.00	11140	20231017	-44.61	3235	20230106	90.73	11140	-44.61	20231017	3235	90.73	20230106	11140	-44.61	20231017	3235	90.73	20230106	0.00	N	110020	500	37 억		306175	N	N	0	N	00	N
129	20231109	090722	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-1060	5	-13.55	693214030	97928	28.76	7780	7790	6760	10160	5480	7820	7078.72	4.11	0	6125	9820	8820	8320	7320	6820	8570	7070	37	2340	500	5310	10	1	7455802	504	-14.11	4.86	12	1.31	-479.00	1390.00	11140	20231017	-39.32	3235	20230106	108.96	11140	-39.32	20231017	3235	108.96	20230106	11140	-39.32	20231017	3235	108.96	20230106	0.00	N	110020	500	37 억		306175	N	N	0	N	00	N
130	20231108	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-1280	5	-14.07	2814213390	335427	151.13	8920	9320	7820	11830	6370	9100	8390.06	5.31	0	-89669	9773	9436	8943	8606	8113	9190	8360	37	2730	500	6180	10	1	7455802	583	-16.33	5.63	12	4.50	-479.00	1390.00	11140	20231017	-29.80	3235	20230106	141.73	11140	-29.80	20231017	3235	141.73	20230106	11140	-29.80	20231017	3235	141.73	20230106	0.00	N	110020	500	37 억		395844	N	N	0	N	00	N
131	20231108	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-1100	5	-12.09	2654841950	315233	142.03	8920	9320	7960	11830	6370	9100	8421.84	5.31	0	-90008	9773	9436	8943	8606	8113	9190	8360	37	2730	500	6180	10	1	7455802	596	-16.70	5.76	12	4.23	-479.00	1390.00	11140	20231017	-28.19	3235	20230106	147.30	11140	-28.19	20231017	3235	147.30	20230106	11140	-28.19	20231017	3235	147.30	20230106	0.00	N	110020	500	37 억		395844	N	N	0	N	00	N
132	20231108	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-890	5	-9.78	2400459750	283898	127.91	8920	9320	8000	11830	6370	9100	8455.36	5.31	0	-81701	9773	9436	8943	8606	8113	9190	8360	37	2730	500	6180	10	1	7455802	612	-17.14	5.91	12	3.81	-479.00	1390.00	11140	20231017	-26.30	3235	20230106	153.79	11140	-26.30	20231017	3235	153.79	20230106	11140	-26.30	20231017	3235	153.79	20230106	0.00	N	110020	500	37 억		395844	N	N	0	N	00	N
133	20231108	130713	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-850	5	-9.34	2021165020	237241	106.89	8920	9320	8130	11830	6370	9100	8519.46	5.31	0	-72811	9773	9436	8943	8606	8113	9190	8360	37	2730	500	6180	10	1	7455802	615	-17.22	5.94	12	3.18	-479.00	1390.00	11140	20231017	-25.94	3235	20230106	155.02	11140	-25.94	20231017	3235	155.02	20230106	11140	-25.94	20231017	3235	155.02	20230106	0.00	N	110020	500	37 억		395844	N	N	0	N	00	N
134	20231108	120708	57	100.00	KOSDAQ		화학	N	N	N	N		N	8370	-730	5	-8.02	1782758030	208467	93.93	8920	9320	8130	11830	6370	9100	8551.75	5.31	0	-59024	9773	9436	8943	8606	8113	9190	8360	37	2730	500	6180	10	1	7455802	624	-17.47	6.02	12	2.80	-479.00	1390.00	11140	20231017	-24.87	3235	20230106	158.73	11140	-24.87	20231017	3235	158.73	20230106	11140	-24.87	20231017	3235	158.73	20230106	0.00	N	110020	500	37 억		395844	N	N	0	N	00	N
135	20231108	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	-620	5	-6.81	1296205900	150088	67.62	8920	9320	8400	11830	6370	9100	8636.31	5.31	0	-28671	9773	9436	8943	8606	8113	9190	8360	37	2730	500	6180	10	1	7455802	632	-17.70	6.10	12	2.01	-479.00	1390.00	11140	20231017	-23.88	3235	20230106	162.13	11140	-23.88	20231017	3235	162.13	20230106	11140	-23.88	20231017	3235	162.13	20230106	0.00	N	110020	500	37 억		395844	N	N	0	N	00	N
136	20231108	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	-580	5	-6.37	837248880	95930	43.22	8920	9320	8470	11830	6370	9100	8727.71	5.31	0	-12447	9773	9436	8943	8606	8113	9190	8360	37	2730	500	6180	10	1	7455802	635	-17.79	6.13	12	1.29	-479.00	1390.00	11140	20231017	-23.52	3235	20230106	163.37	11140	-23.52	20231017	3235	163.37	20230106	11140	-23.52	20231017	3235	163.37	20230106	0.00	N	110020	500	37 억		395844	N	N	0	N	00	N
137	20231108	090712	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	-150	5	-1.65	119536240	13259	5.97	8920	9320	8920	11830	6370	9100	9015.48	5.31	0	-5690	9773	9436	8943	8606	8113	9190	8360	37	2730	500	6180	10	1	7455802	667	-18.68	6.44	12	0.18	-479.00	1390.00	11140	20231017	-19.66	3235	20230106	176.66	11140	-19.66	20231017	3235	176.66	20230106	11140	-19.66	20231017	3235	176.66	20230106	0.00	N	110020	500	37 억		395844	N	N	0	N	00	N
138	20231107	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-160	5	-1.73	1952217750	220826	158.13	9250	9280	8450	12030	6490	9260	8840.48	5.64	0	-24945	9846	9552	9246	8952	8646	9400	8800	37	2770	500	6290	10	1	7455802	678	-19.00	6.55	12	2.96	-479.00	1390.00	11140	20231017	-18.31	3235	20230106	181.30	11140	-18.31	20231017	3235	181.30	20230106	11140	-18.31	20231017	3235	181.30	20230106	0.00	N	110020	500	37 억		420789	N	N	0	N	00	N
139	20231107	150715	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	-150	5	-1.62	1916790780	216961	155.36	9250	9280	8450	12030	6490	9260	8834.73	5.64	0	-23150	9846	9552	9246	8952	8646	9400	8800	37	2770	500	6290	10	1	7455802	679	-19.02	6.55	12	2.91	-479.00	1390.00	11140	20231017	-18.22	3235	20230106	181.61	11140	-18.22	20231017	3235	181.61	20230106	11140	-18.22	20231017	3235	181.61	20230106	0.00	N	110020	500	37 억		420789	N	N	0	N	00	N
140	20231107	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	-90	5	-0.97	1711990960	194644	139.38	9250	9250	8450	12030	6490	9260	8795.50	5.64	0	-20001	9846	9552	9246	8952	8646	9400	8800	37	2770	500	6290	10	1	7455802	684	-19.14	6.60	12	2.61	-479.00	1390.00	11140	20231017	-17.68	3235	20230106	183.46	11140	-17.68	20231017	3235	183.46	20230106	11140	-17.68	20231017	3235	183.46	20230106	0.00	N	110020	500	37 억		420789	N	N	0	N	00	N
141	20231107	130717	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	-270	5	-2.92	1490325230	170104	121.81	9250	9250	8450	12030	6490	9260	8761.26	5.64	0	-28211	9846	9552	9246	8952	8646	9400	8800	37	2770	500	6290	10	1	7455802	670	-18.77	6.47	12	2.28	-479.00	1390.00	11140	20231017	-19.30	3235	20230106	177.90	11140	-19.30	20231017	3235	177.90	20230106	11140	-19.30	20231017	3235	177.90	20230106	0.00	N	110020	500	37 억		420789	N	N	0	N	00	N
142	20231107	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	-380	5	-4.10	1394839050	159326	114.09	9250	9250	8450	12030	6490	9260	8754.62	5.64	0	-27522	9846	9552	9246	8952	8646	9400	8800	37	2770	500	6290	10	1	7455802	662	-18.54	6.39	12	2.14	-479.00	1390.00	11140	20231017	-20.29	3235	20230106	174.50	11140	-20.29	20231017	3235	174.50	20230106	11140	-20.29	20231017	3235	174.50	20230106	0.00	N	110020	500	37 억		420789	N	N	0	N	00	N
143	20231107	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	8890	-370	5	-4.00	1220645030	139781	100.09	9250	9250	8450	12030	6490	9260	8732.55	5.64	0	-25077	9846	9552	9246	8952	8646	9400	8800	37	2770	500	6290	10	1	7455802	663	-18.56	6.40	12	1.87	-479.00	1390.00	11140	20231017	-20.20	3235	20230106	174.81	11140	-20.20	20231017	3235	174.81	20230106	11140	-20.20	20231017	3235	174.81	20230106	0.00	N	110020	500	37 억		420789	N	N	0	N	00	N
144	20231107	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	-700	5	-7.56	904517680	103237	73.93	9250	9250	8460	12030	6490	9260	8761.56	5.64	0	-18322	9846	9552	9246	8952	8646	9400	8800	37	2770	500	6290	10	1	7455802	638	-17.87	6.16	12	1.38	-479.00	1390.00	11140	20231017	-23.16	3235	20230106	164.61	11140	-23.16	20231017	3235	164.61	20230106	11140	-23.16	20231017	3235	164.61	20230106	0.00	N	110020	500	37 억		420789	N	N	0	N	00	N
145	20231107	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	-220	5	-2.38	157959830	17542	12.56	9250	9250	8890	12030	6490	9260	9004.66	5.64	0	-2627	9846	9552	9246	8952	8646	9400	8800	37	2770	500	6290	10	1	7455802	674	-18.87	6.50	12	0.24	-479.00	1390.00	11140	20231017	-18.85	3235	20230106	179.44	11140	-18.85	20231017	3235	179.44	20230106	11140	-18.85	20231017	3235	179.44	20230106	0.00	N	110020	500	37 억		420789	N	N	0	N	00	N
146	20231106	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-190	5	-2.01	1278802600	139631	36.29	9480	9540	8940	12280	6620	9450	9158.44	5.91	0	-21722	10210	9830	9320	8940	8430	10020	9130	37	2830	500	6420	10	1	7455802	690	-19.33	6.66	12	1.87	-479.00	1390.00	11140	20231017	-16.88	3235	20230106	186.24	11140	-16.88	20231017	3235	186.24	20230106	11140	-16.88	20231017	3235	186.24	20230106	0.00	N	110020	500	37 억		440719	N	N	0	N	00	N
147	20231106	150701	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-190	5	-2.01	1247422670	136243	35.41	9480	9540	8940	12280	6620	9450	9155.87	5.91	0	-22120	10210	9830	9320	8940	8430	10020	9130	37	2830	500	6420	10	1	7455802	690	-19.33	6.66	12	1.83	-479.00	1390.00	11140	20231017	-16.88	3235	20230106	186.24	11140	-16.88	20231017	3235	186.24	20230106	11140	-16.88	20231017	3235	186.24	20230106	0.00	N	110020	500	37 억		440719	N	N	0	N	00	N
148	20231106	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-350	5	-3.70	1107576200	121097	31.47	9480	9540	8940	12280	6620	9450	9146.19	5.91	0	-25071	10210	9830	9320	8940	8430	10020	9130	37	2830	500	6420	10	1	7455802	678	-19.00	6.55	12	1.62	-479.00	1390.00	11140	20231017	-18.31	3235	20230106	181.30	11140	-18.31	20231017	3235	181.30	20230106	11140	-18.31	20231017	3235	181.30	20230106	0.00	N	110020	500	37 억		440719	N	N	0	N	00	N
149	20231106	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	-330	5	-3.49	1026545650	112191	29.15	9480	9540	8940	12280	6620	9450	9149.98	5.91	0	-22440	10210	9830	9320	8940	8430	10020	9130	37	2830	500	6420	10	1	7455802	680	-19.04	6.56	12	1.50	-479.00	1390.00	11140	20231017	-18.13	3235	20230106	181.92	11140	-18.13	20231017	3235	181.92	20230106	11140	-18.13	20231017	3235	181.92	20230106	0.00	N	110020	500	37 억		440719	N	N	0	N	00	N
150	20231106	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	-390	5	-4.13	923604750	100865	26.21	9480	9540	8940	12280	6620	9450	9156.84	5.91	0	-22834	10210	9830	9320	8940	8430	10020	9130	37	2830	500	6420	10	1	7455802	675	-18.91	6.52	12	1.35	-479.00	1390.00	11140	20231017	-18.67	3235	20230106	180.06	11140	-18.67	20231017	3235	180.06	20230106	11140	-18.67	20231017	3235	180.06	20230106	0.00	N	110020	500	37 억		440719	N	N	0	N	00	N
151	20231106	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	-240	5	-2.54	830107200	90610	23.55	9480	9540	8940	12280	6620	9450	9161.32	5.91	0	-23412	10210	9830	9320	8940	8430	10020	9130	37	2830	500	6420	10	1	7455802	687	-19.23	6.63	12	1.22	-479.00	1390.00	11140	20231017	-17.32	3235	20230106	184.70	11140	-17.32	20231017	3235	184.70	20230106	11140	-17.32	20231017	3235	184.70	20230106	0.00	N	110020	500	37 억		440719	N	N	0	N	00	N
152	20231106	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	-180	5	-1.90	696660060	76112	19.78	9480	9540	8940	12280	6620	9450	9153.09	5.91	0	-23147	10210	9830	9320	8940	8430	10020	9130	37	2830	500	6420	10	1	7455802	691	-19.35	6.67	12	1.02	-479.00	1390.00	11140	20231017	-16.79	3235	20230106	186.55	11140	-16.79	20231017	3235	186.55	20230106	11140	-16.79	20231017	3235	186.55	20230106	0.00	N	110020	500	37 억		440719	N	N	0	N	00	N
153	20231106	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-450	5	-4.76	231424390	25058	6.51	9480	9540	9000	12280	6620	9450	9235.55	5.91	0	-12849	10210	9830	9320	8940	8430	10020	9130	37	2830	500	6420	10	1	7455802	671	-18.79	6.47	12	0.34	-479.00	1390.00	11140	20231017	-19.21	3235	20230106	178.21	11140	-19.21	20231017	3235	178.21	20230106	11140	-19.21	20231017	3235	178.21	20230106	0.00	N	110020	500	37 억		440719	N	N	0	N	00	N
154	20231103	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	600	2	6.78	3622767660	384230	237.25	8850	9700	8810	11500	6200	8850	9428.64	5.34	0	43898	9476	9162	8606	8292	7736	9320	8450	37	2650	500	6010	10	1	7455802	705	-19.73	6.80	12	5.15	-479.00	1390.00	11140	20231017	-15.17	3235	20230106	192.12	11140	-15.17	20231017	3235	192.12	20230106	11140	-15.17	20231017	3235	192.12	20230106	0.00	N	110020	500	37 억		398495	N	N	0	N	00	N
155	20231103	150650	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	550	2	6.21	3477313990	368748	227.69	8850	9700	8810	11500	6200	8850	9430.06	5.34	0	43178	9476	9162	8606	8292	7736	9320	8450	37	2650	500	6010	10	1	7455802	701	-19.62	6.76	12	4.95	-479.00	1390.00	11140	20231017	-15.62	3235	20230106	190.57	11140	-15.62	20231017	3235	190.57	20230106	11140	-15.62	20231017	3235	190.57	20230106	0.00	N	110020	500	37 억		398495	N	N	0	N	00	N
156	20231103	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	670	2	7.57	3245612020	344216	212.54	8850	9700	8810	11500	6200	8850	9429.00	5.34	0	47590	9476	9162	8606	8292	7736	9320	8450	37	2650	500	6010	10	1	7455802	710	-19.87	6.85	12	4.62	-479.00	1390.00	11140	20231017	-14.54	3235	20230106	194.28	11140	-14.54	20231017	3235	194.28	20230106	11140	-14.54	20231017	3235	194.28	20230106	0.00	N	110020	500	37 억		398495	N	N	0	N	00	N
157	20231103	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	600	2	6.78	2773196550	294980	182.14	8850	9660	8810	11500	6200	8850	9401.30	5.34	0	41640	9476	9162	8606	8292	7736	9320	8450	37	2650	500	6010	10	1	7455802	705	-19.73	6.80	12	3.96	-479.00	1390.00	11140	20231017	-15.17	3235	20230106	192.12	11140	-15.17	20231017	3235	192.12	20230106	11140	-15.17	20231017	3235	192.12	20230106	0.00	N	110020	500	37 억		398495	N	N	0	N	00	N
158	20231103	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	680	2	7.68	2487579920	264961	163.60	8850	9660	8810	11500	6200	8850	9388.48	5.34	0	43952	9476	9162	8606	8292	7736	9320	8450	37	2650	500	6010	10	1	7455802	711	-19.90	6.86	12	3.55	-479.00	1390.00	11140	20231017	-14.45	3235	20230106	194.59	11140	-14.45	20231017	3235	194.59	20230106	11140	-14.45	20231017	3235	194.59	20230106	0.00	N	110020	500	37 억		398495	N	N	0	N	00	N
159	20231103	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	660	2	7.46	2214809440	236140	145.81	8850	9660	8810	11500	6200	8850	9379.22	5.34	0	35575	9476	9162	8606	8292	7736	9320	8450	37	2650	500	6010	10	1	7455802	709	-19.85	6.84	12	3.17	-479.00	1390.00	11140	20231017	-14.63	3235	20230106	193.97	11140	-14.63	20231017	3235	193.97	20230106	11140	-14.63	20231017	3235	193.97	20230106	0.00	N	110020	500	37 억		398495	N	N	0	N	00	N
160	20231103	100642	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	530	2	5.99	1604416470	172165	106.31	8850	9600	8810	11500	6200	8850	9319.06	5.34	0	24769	9476	9162	8606	8292	7736	9320	8450	37	2650	500	6010	10	1	7455802	699	-19.58	6.75	12	2.31	-479.00	1390.00	11140	20231017	-15.80	3235	20230106	189.95	11140	-15.80	20231017	3235	189.95	20230106	11140	-15.80	20231017	3235	189.95	20230106	0.00	N	110020	500	37 억		398495	N	N	0	N	00	N
161	20231103	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	390	2	4.41	324591010	36064	22.27	8850	9330	8810	11500	6200	8850	9000.42	5.34	0	18235	9476	9162	8606	8292	7736	9320	8450	37	2650	500	6010	10	1	7455802	689	-19.29	6.65	12	0.48	-479.00	1390.00	11140	20231017	-17.06	3235	20230106	185.63	11140	-17.06	20231017	3235	185.63	20230106	11140	-17.06	20231017	3235	185.63	20230106	0.00	N	110020	500	37 억		398495	N	N	0	N	00	N
162	20231102	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	490	2	5.86	1408036040	161228	69.03	8310	8920	8050	10860	5860	8360	8733.34	4.58	0	54083	9400	8880	8330	7810	7260	8605	7535	37	2500	500	5680	10	1	7455802	660	-18.48	6.37	12	2.16	-479.00	1390.00	11140	20231017	-20.56	3235	20230106	173.57	11140	-20.56	20231017	3235	173.57	20230106	11140	-20.56	20231017	3235	173.57	20230106	0.00	N	110020	500	37 억		341587	N	N	0	N	00	N
163	20231102	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	520	2	6.22	1372126220	157177	67.29	8310	8920	8050	10860	5860	8360	8729.97	4.58	0	53938	9400	8880	8330	7810	7260	8605	7535	37	2500	500	5680	10	1	7455802	662	-18.54	6.39	12	2.11	-479.00	1390.00	11140	20231017	-20.29	3235	20230106	174.50	11140	-20.29	20231017	3235	174.50	20230106	11140	-20.29	20231017	3235	174.50	20230106	0.00	N	110020	500	37 억		341587	N	N	0	N	00	N
164	20231102	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	470	2	5.62	1154349740	132602	56.77	8310	8900	8050	10860	5860	8360	8705.54	4.58	0	48285	9400	8880	8330	7810	7260	8605	7535	37	2500	500	5680	10	1	7455802	658	-18.43	6.35	12	1.78	-479.00	1390.00	11140	20231017	-20.74	3235	20230106	172.95	11140	-20.74	20231017	3235	172.95	20230106	11140	-20.74	20231017	3235	172.95	20230106	0.00	N	110020	500	37 억		341587	N	N	0	N	00	N
165	20231102	130647	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	350	2	4.19	686365240	79621	34.09	8310	8770	8050	10860	5860	8360	8620.62	4.58	0	38759	9400	8880	8330	7810	7260	8605	7535	37	2500	500	5680	10	1	7455802	649	-18.18	6.27	12	1.07	-479.00	1390.00	11140	20231017	-21.81	3235	20230106	169.24	11140	-21.81	20231017	3235	169.24	20230106	11140	-21.81	20231017	3235	169.24	20230106	0.00	N	110020	500	37 억		341587	N	N	0	N	00	N
166	20231102	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	350	2	4.19	651657720	75630	32.38	8310	8770	8050	10860	5860	8360	8616.61	4.58	0	36369	9400	8880	8330	7810	7260	8605	7535	37	2500	500	5680	10	1	7455802	649	-18.18	6.27	12	1.01	-479.00	1390.00	11140	20231017	-21.81	3235	20230106	169.24	11140	-21.81	20231017	3235	169.24	20230106	11140	-21.81	20231017	3235	169.24	20230106	0.00	N	110020	500	37 억		341587	N	N	0	N	00	N
167	20231102	110643	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	330	2	3.95	555410750	64554	27.64	8310	8770	8050	10860	5860	8360	8604.06	4.58	0	28782	9400	8880	8330	7810	7260	8605	7535	37	2500	500	5680	10	1	7455802	648	-18.14	6.25	12	0.87	-479.00	1390.00	11140	20231017	-21.99	3235	20230106	168.62	11140	-21.99	20231017	3235	168.62	20230106	11140	-21.99	20231017	3235	168.62	20230106	0.00	N	110020	500	37 억		341587	N	N	0	N	00	N
168	20231102	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	290	2	3.47	442006310	51484	22.04	8310	8770	8050	10860	5860	8360	8585.60	4.58	0	21099	9400	8880	8330	7810	7260	8605	7535	37	2500	500	5680	10	1	7455802	645	-18.06	6.22	12	0.69	-479.00	1390.00	11140	20231017	-22.35	3235	20230106	167.39	11140	-22.35	20231017	3235	167.39	20230106	11140	-22.35	20231017	3235	167.39	20230106	0.00	N	110020	500	37 억		341587	N	N	0	N	00	N
169	20231102	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	90	2	1.08	67181070	8069	3.45	8310	8450	8050	10860	5860	8360	8325.55	4.58	0	549	9400	8880	8330	7810	7260	8605	7535	37	2500	500	5680	10	1	7455802	630	-17.64	6.08	12	0.11	-479.00	1390.00	11140	20231017	-24.15	3235	20230106	161.21	11140	-24.15	20231017	3235	161.21	20230106	11140	-24.15	20231017	3235	161.21	20230106	0.00	N	110020	500	37 억		341587	N	N	0	N	00	N
170	20231101	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	-300	5	-3.46	1931701500	233435	128.55	8640	8850	7780	11250	6070	8660	8275.12	5.20	0	-46412	9093	8876	8713	8496	8333	8795	8415	37	2590	500	5880	10	1	7455802	623	-17.45	6.01	12	3.13	-479.00	1390.00	11140	20231017	-24.96	3235	20230106	158.42	11140	-24.96	20231017	3235	158.42	20230106	11140	-24.96	20231017	3235	158.42	20230106	0.00	N	110020	500	37 억		387847	N	N	0	N	00	N
171	20231101	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-430	5	-4.97	1895455140	229069	126.14	8640	8850	7780	11250	6070	8660	8274.60	5.20	0	-45501	9093	8876	8713	8496	8333	8795	8415	37	2590	500	5880	10	1	7455802	614	-17.18	5.92	12	3.07	-479.00	1390.00	11140	20231017	-26.12	3235	20230106	154.40	11140	-26.12	20231017	3235	154.40	20230106	11140	-26.12	20231017	3235	154.40	20230106	0.00	N	110020	500	37 억		387847	N	N	0	N	00	N
172	20231101	140637	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-340	5	-3.93	1831862450	221356	121.90	8640	8850	7780	11250	6070	8660	8275.64	5.20	0	-44830	9093	8876	8713	8496	8333	8795	8415	37	2590	500	5880	10	1	7455802	620	-17.37	5.99	12	2.97	-479.00	1390.00	11140	20231017	-25.31	3235	20230106	157.19	11140	-25.31	20231017	3235	157.19	20230106	11140	-25.31	20231017	3235	157.19	20230106	0.00	N	110020	500	37 억		387847	N	N	0	N	00	N
173	20231101	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-380	5	-4.39	1742073920	210522	115.93	8640	8850	7780	11250	6070	8660	8275.02	5.20	0	-48432	9093	8876	8713	8496	8333	8795	8415	37	2590	500	5880	10	1	7455802	617	-17.29	5.96	12	2.82	-479.00	1390.00	11140	20231017	-25.67	3235	20230106	155.95	11140	-25.67	20231017	3235	155.95	20230106	11140	-25.67	20231017	3235	155.95	20230106	0.00	N	110020	500	37 억		387847	N	N	0	N	00	N
174	20231101	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-470	5	-5.43	1676956440	202617	111.58	8640	8850	7780	11250	6070	8660	8276.48	5.20	0	-47486	9093	8876	8713	8496	8333	8795	8415	37	2590	500	5880	10	1	7455802	611	-17.10	5.89	12	2.72	-479.00	1390.00	11140	20231017	-26.48	3235	20230106	153.17	11140	-26.48	20231017	3235	153.17	20230106	11140	-26.48	20231017	3235	153.17	20230106	0.00	N	110020	500	37 억		387847	N	N	0	N	00	N
175	20231101	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-430	5	-4.97	1477445860	178142	98.10	8640	8850	7780	11250	6070	8660	8293.64	5.20	0	-39139	9093	8876	8713	8496	8333	8795	8415	37	2590	500	5880	10	1	7455802	614	-17.18	5.92	12	2.39	-479.00	1390.00	11140	20231017	-26.12	3235	20230106	154.40	11140	-26.12	20231017	3235	154.40	20230106	11140	-26.12	20231017	3235	154.40	20230106	0.00	N	110020	500	37 억		387847	N	N	0	N	00	N
176	20231101	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-90	5	-1.04	510185840	59436	32.73	8640	8850	8470	11250	6070	8660	8583.78	5.20	0	-17812	9093	8876	8713	8496	8333	8795	8415	37	2590	500	5880	10	1	7455802	639	-17.89	6.17	12	0.80	-479.00	1390.00	11140	20231017	-23.07	3235	20230106	164.91	11140	-23.07	20231017	3235	164.91	20230106	11140	-23.07	20231017	3235	164.91	20230106	0.00	N	110020	500	37 억		387847	N	N	0	N	00	N
177	20231101	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-60	5	-0.69	79470600	9287	5.11	8640	8660	8470	11250	6070	8660	8557.19	5.20	0	784	9093	8876	8713	8496	8333	8795	8415	37	2590	500	5880	10	1	7455802	641	-17.95	6.19	12	0.12	-479.00	1390.00	11140	20231017	-22.80	3235	20230106	165.84	11140	-22.80	20231017	3235	165.84	20230106	11140	-22.80	20231017	3235	165.84	20230106	0.00	N	110020	500	37 억		387847	N	N	0	N	00	N