KissMeData/286750/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	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-5	5	-0.18	318207200	116351	143.18	2750	2800	2685	3605	1945	2775	2734.76	0.53	0	-9921	2888	2831	2778	2721	2668	2805	2695	103	830	500	1660	5	1	20608353	571	-23.68	5.58	12	0.56	-117.00	496.00	3830	20230831	-27.68	1215	20230103	127.98	3830	-27.68	20230831	1215	127.98	20230103	3830	-27.68	20230831	1215	127.98	20230103	2.22	N	286750	500	103 억		109812	N	N	0	N	00	N
3	20231130	151139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-5	5	-0.18	303097015	110888	136.46	2750	2800	2685	3605	1945	2775	2733.36	0.53	0	-6582	2888	2831	2778	2721	2668	2805	2695	103	830	500	1660	5	1	20608353	571	-23.68	5.58	12	0.54	-117.00	496.00	3830	20230831	-27.68	1215	20230103	127.98	3830	-27.68	20230831	1215	127.98	20230103	3830	-27.68	20230831	1215	127.98	20230103	2.22	N	286750	500	103 억		109812	N	N	0	N	00	N
4	20231130	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-45	5	-1.62	200739010	73083	89.93	2750	2800	2715	3605	1945	2775	2746.73	0.53	0	-1803	2888	2831	2778	2721	2668	2805	2695	103	830	500	1660	5	1	20608353	563	-23.33	5.50	12	0.35	-117.00	496.00	3830	20230831	-28.72	1215	20230103	124.69	3830	-28.72	20230831	1215	124.69	20230103	3830	-28.72	20230831	1215	124.69	20230103	2.22	N	286750	500	103 억		109812	N	N	0	N	00	N
5	20231130	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	5	2	0.18	126061650	45891	56.47	2750	2800	2715	3605	1945	2775	2746.98	0.53	0	-3367	2888	2831	2778	2721	2668	2805	2695	103	830	500	1660	5	1	20608353	573	-23.76	5.60	12	0.22	-117.00	496.00	3830	20230831	-27.42	1215	20230103	128.81	3830	-27.42	20230831	1215	128.81	20230103	3830	-27.42	20230831	1215	128.81	20230103	2.22	N	286750	500	103 억		109812	N	N	0	N	00	N
6	20231130	121149	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	5	2	0.18	96179865	34992	43.06	2750	2800	2715	3605	1945	2775	2748.62	0.53	0	-3272	2888	2831	2778	2721	2668	2805	2695	103	830	500	1660	5	1	20608353	573	-23.76	5.60	12	0.17	-117.00	496.00	3830	20230831	-27.42	1215	20230103	128.81	3830	-27.42	20230831	1215	128.81	20230103	3830	-27.42	20230831	1215	128.81	20230103	2.22	N	286750	500	103 억		109812	N	N	0	N	00	N
7	20231130	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	5	2	0.18	89224415	32487	39.98	2750	2800	2715	3605	1945	2775	2746.47	0.53	0	-3217	2888	2831	2778	2721	2668	2805	2695	103	830	500	1660	5	1	20608353	573	-23.76	5.60	12	0.16	-117.00	496.00	3830	20230831	-27.42	1215	20230103	128.81	3830	-27.42	20230831	1215	128.81	20230103	3830	-27.42	20230831	1215	128.81	20230103	2.22	N	286750	500	103 억		109812	N	N	0	N	00	N
8	20231130	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	0	3	0.00	42827080	15569	19.16	2750	2800	2715	3605	1945	2775	2750.79	0.53	0	-1492	2888	2831	2778	2721	2668	2805	2695	103	830	500	1660	5	1	20608353	572	-23.72	5.59	12	0.08	-117.00	496.00	3830	20230831	-27.55	1215	20230103	128.40	3830	-27.55	20230831	1215	128.40	20230103	3830	-27.55	20230831	1215	128.40	20230103	2.22	N	286750	500	103 억		109812	N	N	0	N	00	N
9	20231130	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-20	5	-0.72	4781740	1743	2.14	2750	2800	2715	3605	1945	2775	2743.40	0.53	0	-577	2888	2831	2778	2721	2668	2805	2695	103	830	500	1660	5	1	20608353	568	-23.55	5.55	12	0.01	-117.00	496.00	3830	20230831	-28.07	1215	20230103	126.75	3830	-28.07	20230831	1215	126.75	20230103	3830	-28.07	20230831	1215	126.75	20230103	2.22	N	286750	500	103 억		109812	N	N	0	N	00	N
10	20231129	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-40	5	-1.42	223930535	81083	20.12	2815	2835	2725	3655	1975	2815	2761.71	0.59	0	-11084	3055	2935	2755	2635	2455	2995	2695	103	840	500	1680	5	1	20608353	572	-23.72	5.59	12	0.39	-117.00	496.00	3830	20230831	-27.55	1215	20230103	128.40	3830	-27.55	20230831	1215	128.40	20230103	3830	-27.55	20230831	1215	128.40	20230103	2.25	N	286750	500	103 억		120815	N	N	0	N	00	N
11	20231129	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-60	5	-2.13	204851180	74175	18.41	2815	2835	2725	3655	1975	2815	2761.73	0.59	0	-7656	3055	2935	2755	2635	2455	2995	2695	103	840	500	1680	5	1	20608353	568	-23.55	5.55	12	0.36	-117.00	496.00	3830	20230831	-28.07	1215	20230103	126.75	3830	-28.07	20230831	1215	126.75	20230103	3830	-28.07	20230831	1215	126.75	20230103	2.25	N	286750	500	103 억		120815	N	N	0	N	00	N
12	20231129	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-45	5	-1.60	156669180	56621	14.05	2815	2835	2725	3655	1975	2815	2766.98	0.59	0	-5466	3055	2935	2755	2635	2455	2995	2695	103	840	500	1680	5	1	20608353	571	-23.68	5.58	12	0.27	-117.00	496.00	3830	20230831	-27.68	1215	20230103	127.98	3830	-27.68	20230831	1215	127.98	20230103	3830	-27.68	20230831	1215	127.98	20230103	2.25	N	286750	500	103 억		120815	N	N	0	N	00	N
13	20231129	131137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-25	5	-0.89	133097700	48098	11.94	2815	2835	2725	3655	1975	2815	2767.22	0.59	0	-5562	3055	2935	2755	2635	2455	2995	2695	103	840	500	1680	5	1	20608353	575	-23.85	5.62	12	0.23	-117.00	496.00	3830	20230831	-27.15	1215	20230103	129.63	3830	-27.15	20230831	1215	129.63	20230103	3830	-27.15	20230831	1215	129.63	20230103	2.25	N	286750	500	103 억		120815	N	N	0	N	00	N
14	20231129	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-60	5	-2.13	122020590	44126	10.95	2815	2835	2725	3655	1975	2815	2765.28	0.59	0	-3893	3055	2935	2755	2635	2455	2995	2695	103	840	500	1680	5	1	20608353	568	-23.55	5.55	12	0.21	-117.00	496.00	3830	20230831	-28.07	1215	20230103	126.75	3830	-28.07	20230831	1215	126.75	20230103	3830	-28.07	20230831	1215	126.75	20230103	2.25	N	286750	500	103 억		120815	N	N	0	N	00	N
15	20231129	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-55	5	-1.95	100751540	36463	9.05	2815	2835	2725	3655	1975	2815	2763.12	0.59	0	-2050	3055	2935	2755	2635	2455	2995	2695	103	840	500	1680	5	1	20608353	569	-23.59	5.56	12	0.18	-117.00	496.00	3830	20230831	-27.94	1215	20230103	127.16	3830	-27.94	20230831	1215	127.16	20230103	3830	-27.94	20230831	1215	127.16	20230103	2.25	N	286750	500	103 억		120815	N	N	0	N	00	N
16	20231129	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-75	5	-2.66	69196150	25021	6.21	2815	2835	2725	3655	1975	2815	2765.52	0.59	0	-2242	3055	2935	2755	2635	2455	2995	2695	103	840	500	1680	5	1	20608353	565	-23.42	5.52	12	0.12	-117.00	496.00	3830	20230831	-28.46	1215	20230103	125.51	3830	-28.46	20230831	1215	125.51	20230103	3830	-28.46	20230831	1215	125.51	20230103	2.25	N	286750	500	103 억		120815	N	N	0	N	00	N
17	20231129	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-20	5	-0.71	14258215	5095	1.26	2815	2835	2780	3655	1975	2815	2798.47	0.59	0	-2088	3055	2935	2755	2635	2455	2995	2695	103	840	500	1680	5	1	20608353	576	-23.89	5.64	12	0.02	-117.00	496.00	3830	20230831	-27.02	1215	20230103	130.04	3830	-27.02	20230831	1215	130.04	20230103	3830	-27.02	20230831	1215	130.04	20230103	2.25	N	286750	500	103 억		120815	N	N	0	N	00	N
18	20231128	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	60	2	2.18	1077554370	402865	264.26	2755	2875	2575	3580	1930	2755	2674.63	0.53	0	10078	2905	2830	2755	2680	2605	2792	2642	103	825	500	1650	5	1	20608353	580	-24.06	5.68	12	1.95	-117.00	496.00	3830	20230831	-26.50	1215	20230103	131.69	3830	-26.50	20230831	1215	131.69	20230103	3830	-26.50	20230831	1215	131.69	20230103	2.25	N	286750	500	103 억		108851	N	N	0	N	00	N
19	20231128	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	40	2	1.45	1020852115	382682	251.02	2755	2795	2575	3580	1930	2755	2667.63	0.53	0	18777	2905	2830	2755	2680	2605	2792	2642	103	825	500	1650	5	1	20608353	576	-23.89	5.64	12	1.86	-117.00	496.00	3830	20230831	-27.02	1215	20230103	130.04	3830	-27.02	20230831	1215	130.04	20230103	3830	-27.02	20230831	1215	130.04	20230103	2.25	N	286750	500	103 억		108851	N	N	0	N	00	N
20	20231128	141131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-120	5	-4.36	757185755	286333	187.82	2755	2780	2575	3580	1930	2755	2644.42	0.53	0	36069	2905	2830	2755	2680	2605	2792	2642	103	825	500	1650	5	1	20608353	543	-22.52	5.31	12	1.39	-117.00	496.00	3830	20230831	-31.20	1215	20230103	116.87	3830	-31.20	20230831	1215	116.87	20230103	3830	-31.20	20230831	1215	116.87	20230103	2.25	N	286750	500	103 억		108851	N	N	0	N	00	N
21	20231128	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-140	5	-5.08	727815035	275163	180.49	2755	2780	2575	3580	1930	2755	2645.03	0.53	0	36217	2905	2830	2755	2680	2605	2792	2642	103	825	500	1650	5	1	20608353	539	-22.35	5.27	12	1.34	-117.00	496.00	3830	20230831	-31.72	1215	20230103	115.23	3830	-31.72	20230831	1215	115.23	20230103	3830	-31.72	20230831	1215	115.23	20230103	2.25	N	286750	500	103 억		108851	N	N	0	N	00	N
22	20231128	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-85	5	-3.09	243357775	90350	59.26	2755	2780	2640	3580	1930	2755	2693.50	0.53	0	2671	2905	2830	2755	2680	2605	2792	2642	103	825	500	1650	5	1	20608353	550	-22.82	5.38	12	0.44	-117.00	496.00	3830	20230831	-30.29	1215	20230103	119.75	3830	-30.29	20230831	1215	119.75	20230103	3830	-30.29	20230831	1215	119.75	20230103	2.25	N	286750	500	103 억		108851	N	N	0	N	00	N
23	20231128	111130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-75	5	-2.72	179632535	66414	43.56	2755	2780	2645	3580	1930	2755	2704.74	0.53	0	348	2905	2830	2755	2680	2605	2792	2642	103	825	500	1650	5	1	20608353	552	-22.91	5.40	12	0.32	-117.00	496.00	3830	20230831	-30.03	1215	20230103	120.58	3830	-30.03	20230831	1215	120.58	20230103	3830	-30.03	20230831	1215	120.58	20230103	2.25	N	286750	500	103 억		108851	N	N	0	N	00	N
24	20231128	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-10	5	-0.36	88817745	32490	21.31	2755	2780	2680	3580	1930	2755	2733.69	0.53	0	-4669	2905	2830	2755	2680	2605	2792	2642	103	825	500	1650	5	1	20608353	566	-23.46	5.53	12	0.16	-117.00	496.00	3830	20230831	-28.33	1215	20230103	125.93	3830	-28.33	20230831	1215	125.93	20230103	3830	-28.33	20230831	1215	125.93	20230103	2.25	N	286750	500	103 억		108851	N	N	0	N	00	N
25	20231128	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	10	2	0.36	9987960	3614	2.37	2755	2780	2680	3580	1930	2755	2763.69	0.53	0	-2681	2905	2830	2755	2680	2605	2792	2642	103	825	500	1650	5	1	20608353	570	-23.63	5.57	12	0.02	-117.00	496.00	3830	20230831	-27.81	1215	20230103	127.57	3830	-27.81	20230831	1215	127.57	20230103	3830	-27.81	20230831	1215	127.57	20230103	2.25	N	286750	500	103 억		108851	N	N	0	N	00	N
26	20231127	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-45	5	-1.61	417610645	152369	220.97	2800	2830	2680	3640	1960	2800	2740.62	0.72	0	-38492	2853	2826	2793	2766	2733	2840	2780	103	840	500	1680	5	1	20608353	568	-23.55	5.55	12	0.74	-117.00	496.00	3830	20230831	-28.07	1215	20230103	126.75	3830	-28.07	20230831	1215	126.75	20230103	3830	-28.07	20230831	1215	126.75	20230103	2.30	N	286750	500	103 억		147861	N	N	0	N	00	N
27	20231127	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-65	5	-2.32	405089555	147817	214.37	2800	2830	2680	3640	1960	2800	2740.48	0.72	0	-36588	2853	2826	2793	2766	2733	2840	2780	103	840	500	1680	5	1	20608353	564	-23.38	5.51	12	0.72	-117.00	496.00	3830	20230831	-28.59	1215	20230103	125.10	3830	-28.59	20230831	1215	125.10	20230103	3830	-28.59	20230831	1215	125.10	20230103	2.30	N	286750	500	103 억		147861	N	N	0	N	00	N
28	20231127	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-35	5	-1.25	317264725	115802	167.94	2800	2830	2680	3640	1960	2800	2739.72	0.72	0	-27559	2853	2826	2793	2766	2733	2840	2780	103	840	500	1680	5	1	20608353	570	-23.63	5.57	12	0.56	-117.00	496.00	3830	20230831	-27.81	1215	20230103	127.57	3830	-27.81	20230831	1215	127.57	20230103	3830	-27.81	20230831	1215	127.57	20230103	2.30	N	286750	500	103 억		147861	N	N	0	N	00	N
29	20231127	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-75	5	-2.68	248004715	90239	130.87	2800	2830	2690	3640	1960	2800	2748.31	0.72	0	-24404	2853	2826	2793	2766	2733	2840	2780	103	840	500	1680	5	1	20608353	562	-23.29	5.49	12	0.44	-117.00	496.00	3830	20230831	-28.85	1215	20230103	124.28	3830	-28.85	20230831	1215	124.28	20230103	3830	-28.85	20230831	1215	124.28	20230103	2.30	N	286750	500	103 억		147861	N	N	0	N	00	N
30	20231127	121135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-85	5	-3.04	203418700	73774	106.99	2800	2830	2710	3640	1960	2800	2757.32	0.72	0	-23904	2853	2826	2793	2766	2733	2840	2780	103	840	500	1680	5	1	20608353	560	-23.21	5.47	12	0.36	-117.00	496.00	3830	20230831	-29.11	1215	20230103	123.46	3830	-29.11	20230831	1215	123.46	20230103	3830	-29.11	20230831	1215	123.46	20230103	2.30	N	286750	500	103 억		147861	N	N	0	N	00	N
31	20231127	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-10	5	-0.36	184475400	66834	96.93	2800	2830	2710	3640	1960	2800	2760.20	0.72	0	-22289	2853	2826	2793	2766	2733	2840	2780	103	840	500	1680	5	1	20608353	575	-23.85	5.62	12	0.32	-117.00	496.00	3830	20230831	-27.15	1215	20230103	129.63	3830	-27.15	20230831	1215	129.63	20230103	3830	-27.15	20230831	1215	129.63	20230103	2.30	N	286750	500	103 억		147861	N	N	0	N	00	N
32	20231127	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-5	5	-0.18	53151770	19138	27.75	2800	2830	2745	3640	1960	2800	2777.29	0.72	0	-11313	2853	2826	2793	2766	2733	2840	2780	103	840	500	1680	5	1	20608353	576	-23.89	5.64	12	0.09	-117.00	496.00	3830	20230831	-27.02	1215	20230103	130.04	3830	-27.02	20230831	1215	130.04	20230103	3830	-27.02	20230831	1215	130.04	20230103	2.30	N	286750	500	103 억		147861	N	N	0	N	00	N
33	20231127	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-40	5	-1.43	10018295	3624	5.26	2800	2800	2755	3640	1960	2800	2764.43	0.72	0	-1573	2853	2826	2793	2766	2733	2840	2780	103	840	500	1680	5	1	20608353	569	-23.59	5.56	12	0.02	-117.00	496.00	3830	20230831	-27.94	1215	20230103	127.16	3830	-27.94	20230831	1215	127.16	20230103	3830	-27.94	20230831	1215	127.16	20230103	2.30	N	286750	500	103 억		147861	N	N	0	N	00	N
34	20231124	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	190304790	68434	43.45	2780	2820	2760	3625	1955	2790	2780.71	0.73	0	-3211	2870	2830	2780	2740	2690	2850	2760	103	835	500	1670	5	1	20608353	577	-23.93	5.65	12	0.33	-117.00	496.00	3830	20230831	-26.89	1215	20230103	130.45	3830	-26.89	20230831	1215	130.45	20230103	3830	-26.89	20230831	1215	130.45	20230103	2.30	N	286750	500	103 억		151054	N	N	0	N	00	N
35	20231124	151119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	5	2	0.18	178829850	64330	40.84	2780	2820	2760	3625	1955	2790	2779.88	0.73	0	-1843	2870	2830	2780	2740	2690	2850	2760	103	835	500	1670	5	1	20608353	576	-23.89	5.64	12	0.31	-117.00	496.00	3830	20230831	-27.02	1215	20230103	130.04	3830	-27.02	20230831	1215	130.04	20230103	3830	-27.02	20230831	1215	130.04	20230103	2.30	N	286750	500	103 억		151054	N	N	0	N	00	N
36	20231124	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	105454545	37883	24.05	2780	2820	2770	3625	1955	2790	2783.69	0.73	0	1505	2870	2830	2780	2740	2690	2850	2760	103	835	500	1670	5	1	20608353	577	-23.93	5.65	12	0.18	-117.00	496.00	3830	20230831	-26.89	1215	20230103	130.45	3830	-26.89	20230831	1215	130.45	20230103	3830	-26.89	20230831	1215	130.45	20230103	2.30	N	286750	500	103 억		151054	N	N	0	N	00	N
37	20231124	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	85647815	30767	19.53	2780	2820	2770	3625	1955	2790	2783.76	0.73	0	1695	2870	2830	2780	2740	2690	2850	2760	103	835	500	1670	5	1	20608353	577	-23.93	5.65	12	0.15	-117.00	496.00	3830	20230831	-26.89	1215	20230103	130.45	3830	-26.89	20230831	1215	130.45	20230103	3830	-26.89	20230831	1215	130.45	20230103	2.30	N	286750	500	103 억		151054	N	N	0	N	00	N
38	20231124	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	20	2	0.72	83762420	30093	19.11	2780	2820	2770	3625	1955	2790	2783.45	0.73	0	1747	2870	2830	2780	2740	2690	2850	2760	103	835	500	1670	5	1	20608353	579	-24.02	5.67	12	0.15	-117.00	496.00	3830	20230831	-26.63	1215	20230103	131.28	3830	-26.63	20230831	1215	131.28	20230103	3830	-26.63	20230831	1215	131.28	20230103	2.30	N	286750	500	103 억		151054	N	N	0	N	00	N
39	20231124	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	0	3	0.00	75323060	27077	17.19	2780	2820	2770	3625	1955	2790	2781.81	0.73	0	1747	2870	2830	2780	2740	2690	2850	2760	103	835	500	1670	5	1	20608353	575	-23.85	5.62	12	0.13	-117.00	496.00	3830	20230831	-27.15	1215	20230103	129.63	3830	-27.15	20230831	1215	129.63	20230103	3830	-27.15	20230831	1215	129.63	20230103	2.30	N	286750	500	103 억		151054	N	N	0	N	00	N
40	20231124	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	59834535	21543	13.68	2780	2820	2770	3625	1955	2790	2777.45	0.73	0	6711	2870	2830	2780	2740	2690	2850	2760	103	835	500	1670	5	1	20608353	577	-23.93	5.65	12	0.10	-117.00	496.00	3830	20230831	-26.89	1215	20230103	130.45	3830	-26.89	20230831	1215	130.45	20230103	3830	-26.89	20230831	1215	130.45	20230103	2.30	N	286750	500	103 억		151054	N	N	0	N	00	N
41	20231124	091111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-5	5	-0.18	45694150	16447	10.44	2780	2820	2770	3625	1955	2790	2778.27	0.73	0	6275	2870	2830	2780	2740	2690	2850	2760	103	835	500	1670	5	1	20608353	574	-23.80	5.61	12	0.08	-117.00	496.00	3830	20230831	-27.28	1215	20230103	129.22	3830	-27.28	20230831	1215	129.22	20230103	3830	-27.28	20230831	1215	129.22	20230103	2.30	N	286750	500	103 억		151054	N	N	0	N	00	N
42	20231123	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-5	5	-0.18	436892325	157498	129.22	2770	2820	2730	3630	1960	2795	2773.89	0.75	0	-3089	2918	2856	2803	2741	2688	2830	2715	103	835	500	1670	5	1	20608353	575	-23.85	5.62	12	0.76	-117.00	496.00	3830	20230831	-27.15	1215	20230103	129.63	3830	-27.15	20230831	1215	129.63	20230103	3830	-27.15	20230831	1215	129.63	20230103	2.37	N	286750	500	103 억		154143	N	N	0	N	00	N
43	20231123	151135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	0	3	0.00	427222560	154033	126.37	2770	2820	2730	3630	1960	2795	2773.58	0.75	0	-2762	2918	2856	2803	2741	2688	2830	2715	103	835	500	1670	5	1	20608353	576	-23.89	5.64	12	0.75	-117.00	496.00	3830	20230831	-27.02	1215	20230103	130.04	3830	-27.02	20230831	1215	130.04	20230103	3830	-27.02	20230831	1215	130.04	20230103	2.37	N	286750	500	103 억		154143	N	N	0	N	00	N
44	20231123	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-20	5	-0.72	329157035	118885	97.54	2770	2815	2730	3630	1960	2795	2768.70	0.75	0	-9758	2918	2856	2803	2741	2688	2830	2715	103	835	500	1670	5	1	20608353	572	-23.72	5.59	12	0.58	-117.00	496.00	3830	20230831	-27.55	1215	20230103	128.40	3830	-27.55	20230831	1215	128.40	20230103	3830	-27.55	20230831	1215	128.40	20230103	2.37	N	286750	500	103 억		154143	N	N	0	N	00	N
45	20231123	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-5	5	-0.18	278569365	100615	82.55	2770	2815	2730	3630	1960	2795	2768.67	0.75	0	-10333	2918	2856	2803	2741	2688	2830	2715	103	835	500	1670	5	1	20608353	575	-23.85	5.62	12	0.49	-117.00	496.00	3830	20230831	-27.15	1215	20230103	129.63	3830	-27.15	20230831	1215	129.63	20230103	3830	-27.15	20230831	1215	129.63	20230103	2.37	N	286750	500	103 억		154143	N	N	0	N	00	N
46	20231123	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	0	3	0.00	272656340	98503	80.82	2770	2815	2730	3630	1960	2795	2768.00	0.75	0	-10150	2918	2856	2803	2741	2688	2830	2715	103	835	500	1670	5	1	20608353	576	-23.89	5.64	12	0.48	-117.00	496.00	3830	20230831	-27.02	1215	20230103	130.04	3830	-27.02	20230831	1215	130.04	20230103	3830	-27.02	20230831	1215	130.04	20230103	2.37	N	286750	500	103 억		154143	N	N	0	N	00	N
47	20231123	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	15	2	0.54	245962930	88976	73.00	2770	2815	2730	3630	1960	2795	2764.37	0.75	0	-1050	2918	2856	2803	2741	2688	2830	2715	103	835	500	1670	5	1	20608353	579	-24.02	5.67	12	0.43	-117.00	496.00	3830	20230831	-26.63	1215	20230103	131.28	3830	-26.63	20230831	1215	131.28	20230103	3830	-26.63	20230831	1215	131.28	20230103	2.37	N	286750	500	103 억		154143	N	N	0	N	00	N
48	20231123	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-15	5	-0.54	166967725	60410	49.56	2770	2795	2730	3630	1960	2795	2763.91	0.75	0	-1063	2918	2856	2803	2741	2688	2830	2715	103	835	500	1670	5	1	20608353	573	-23.76	5.60	12	0.29	-117.00	496.00	3830	20230831	-27.42	1215	20230103	128.81	3830	-27.42	20230831	1215	128.81	20230103	3830	-27.42	20230831	1215	128.81	20230103	2.37	N	286750	500	103 억		154143	N	N	0	N	00	N
49	20231123	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-30	5	-1.07	101230305	36733	30.14	2770	2780	2730	3630	1960	2795	2755.84	0.75	0	-483	2918	2856	2803	2741	2688	2830	2715	103	835	500	1670	5	1	20608353	570	-23.63	5.57	12	0.18	-117.00	496.00	3830	20230831	-27.81	1215	20230103	127.57	3830	-27.81	20230831	1215	127.57	20230103	3830	-27.81	20230831	1215	127.57	20230103	2.37	N	286750	500	103 억		154143	N	N	0	N	00	N
50	20231122	161034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-5	5	-0.18	339697375	121771	71.07	2800	2865	2750	3640	1960	2800	2789.62	0.80	0	-10224	2953	2876	2773	2696	2593	2915	2735	103	840	500	1680	5	1	20608353	576	-23.89	5.64	12	0.59	-117.00	496.00	3830	20230831	-27.02	1215	20230103	130.04	3830	-27.02	20230831	1215	130.04	20230103	3830	-27.02	20230831	1215	130.04	20230103	2.56	N	286750	500	103 억		164367	N	N	0	N	00	N
51	20231122	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-25	5	-0.89	331718620	118909	69.40	2800	2865	2750	3640	1960	2800	2789.68	0.80	0	-8783	2953	2876	2773	2696	2593	2915	2735	103	840	500	1680	5	1	20608353	572	-23.72	5.59	12	0.58	-117.00	496.00	3830	20230831	-27.55	1215	20230103	128.40	3830	-27.55	20230831	1215	128.40	20230103	3830	-27.55	20230831	1215	128.40	20230103	2.56	N	286750	500	103 억		164367	N	N	0	N	00	N
52	20231122	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-40	5	-1.43	317675555	113838	66.44	2800	2865	2750	3640	1960	2800	2790.59	0.80	0	-8064	2953	2876	2773	2696	2593	2915	2735	103	840	500	1680	5	1	20608353	569	-23.59	5.56	12	0.55	-117.00	496.00	3830	20230831	-27.94	1215	20230103	127.16	3830	-27.94	20230831	1215	127.16	20230103	3830	-27.94	20230831	1215	127.16	20230103	2.56	N	286750	500	103 억		164367	N	N	0	N	00	N
53	20231122	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-15	5	-0.54	289515960	103629	60.48	2800	2865	2750	3640	1960	2800	2793.77	0.80	0	-8636	2953	2876	2773	2696	2593	2915	2735	103	840	500	1680	5	1	20608353	574	-23.80	5.61	12	0.50	-117.00	496.00	3830	20230831	-27.28	1215	20230103	129.22	3830	-27.28	20230831	1215	129.22	20230103	3830	-27.28	20230831	1215	129.22	20230103	2.56	N	286750	500	103 억		164367	N	N	0	N	00	N
54	20231122	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-10	5	-0.36	267587405	95736	55.88	2800	2865	2750	3640	1960	2800	2795.06	0.80	0	-7952	2953	2876	2773	2696	2593	2915	2735	103	840	500	1680	5	1	20608353	575	-23.85	5.62	12	0.46	-117.00	496.00	3830	20230831	-27.15	1215	20230103	129.63	3830	-27.15	20230831	1215	129.63	20230103	3830	-27.15	20230831	1215	129.63	20230103	2.56	N	286750	500	103 억		164367	N	N	0	N	00	N
55	20231122	111216	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	20	2	0.71	250163930	89501	52.24	2800	2865	2750	3640	1960	2800	2795.10	0.80	0	-7173	2953	2876	2773	2696	2593	2915	2735	103	840	500	1680	5	1	20608353	581	-24.10	5.69	12	0.43	-117.00	496.00	3830	20230831	-26.37	1215	20230103	132.10	3830	-26.37	20230831	1215	132.10	20230103	3830	-26.37	20230831	1215	132.10	20230103	2.56	N	286750	500	103 억		164367	N	N	0	N	00	N
56	20231122	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-10	5	-0.36	146300720	52634	30.72	2800	2835	2750	3640	1960	2800	2779.59	0.80	0	-4624	2953	2876	2773	2696	2593	2915	2735	103	840	500	1680	5	1	20608353	575	-23.85	5.62	12	0.26	-117.00	496.00	3830	20230831	-27.15	1215	20230103	129.63	3830	-27.15	20230831	1215	129.63	20230103	3830	-27.15	20230831	1215	129.63	20230103	2.56	N	286750	500	103 억		164367	N	N	0	N	00	N
57	20231122	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-15	5	-0.54	31948230	11357	6.63	2800	2835	2770	3640	1960	2800	2813.09	0.80	0	-3476	2953	2876	2773	2696	2593	2915	2735	103	840	500	1680	5	1	20608353	574	-23.80	5.61	12	0.06	-117.00	496.00	3830	20230831	-27.28	1215	20230103	129.22	3830	-27.28	20230831	1215	129.22	20230103	3830	-27.28	20230831	1215	129.22	20230103	2.56	N	286750	500	103 억		164367	N	N	0	N	00	N
58	20231121	161048	54	100.00	KOSDAQ		화학	N	N	N	N		N	2800	105	2	3.90	476569940	170447	72.36	2700	2850	2670	3500	1890	2695	2796.00	0.80	0	357	2835	2765	2730	2660	2625	2747	2642	103	805	500	1610	5	1	20608353	577	-23.93	5.65	12	0.83	-117.00	496.00	3830	20230831	-26.89	1215	20230103	130.45	3830	-26.89	20230831	1215	130.45	20230103	3830	-26.89	20230831	1215	130.45	20230103	2.62	N	286750	500	103 억		164010	N	N	0	N	01	N
59	20231121	151052	54	100.00	KOSDAQ		화학	N	N	N	N		N	2815	120	2	4.45	464461840	166127	70.53	2700	2850	2670	3500	1890	2695	2795.82	0.80	0	1606	2835	2765	2730	2660	2625	2747	2642	103	805	500	1610	5	1	20608353	580	-24.06	5.68	12	0.81	-117.00	496.00	3830	20230831	-26.50	1215	20230103	131.69	3830	-26.50	20230831	1215	131.69	20230103	3830	-26.50	20230831	1215	131.69	20230103	2.62	N	286750	500	103 억		164010	N	N	0	N	01	N
60	20231121	141036	54	100.00	KOSDAQ		화학	N	N	N	N		N	2810	115	2	4.27	378967850	135851	57.67	2700	2840	2670	3500	1890	2695	2789.58	0.80	0	-484	2835	2765	2730	2660	2625	2747	2642	103	805	500	1610	5	1	20608353	579	-24.02	5.67	12	0.66	-117.00	496.00	3830	20230831	-26.63	1215	20230103	131.28	3830	-26.63	20230831	1215	131.28	20230103	3830	-26.63	20230831	1215	131.28	20230103	2.62	N	286750	500	103 억		164010	N	N	0	N	01	N
61	20231121	131026	54	100.00	KOSDAQ		화학	N	N	N	N		N	2800	105	2	3.90	372219480	133439	56.65	2700	2840	2670	3500	1890	2695	2789.44	0.80	0	-19	2835	2765	2730	2660	2625	2747	2642	103	805	500	1610	5	1	20608353	577	-23.93	5.65	12	0.65	-117.00	496.00	3830	20230831	-26.89	1215	20230103	130.45	3830	-26.89	20230831	1215	130.45	20230103	3830	-26.89	20230831	1215	130.45	20230103	2.62	N	286750	500	103 억		164010	N	N	0	N	01	N
62	20231121	121028	54	100.00	KOSDAQ		화학	N	N	N	N		N	2795	100	2	3.71	339323485	121671	51.65	2700	2840	2670	3500	1890	2695	2788.86	0.80	0	-1488	2835	2765	2730	2660	2625	2747	2642	103	805	500	1610	5	1	20608353	576	-23.89	5.64	12	0.59	-117.00	496.00	3830	20230831	-27.02	1215	20230103	130.04	3830	-27.02	20230831	1215	130.04	20230103	3830	-27.02	20230831	1215	130.04	20230103	2.62	N	286750	500	103 억		164010	N	N	0	N	01	N
63	20231121	111022	54	100.00	KOSDAQ		화학	N	N	N	N		N	2790	95	2	3.53	323103345	115876	49.19	2700	2840	2670	3500	1890	2695	2788.35	0.80	0	-1723	2835	2765	2730	2660	2625	2747	2642	103	805	500	1610	5	1	20608353	575	-23.85	5.62	12	0.56	-117.00	496.00	3830	20230831	-27.15	1215	20230103	129.63	3830	-27.15	20230831	1215	129.63	20230103	3830	-27.15	20230831	1215	129.63	20230103	2.62	N	286750	500	103 억		164010	N	N	0	N	01	N
64	20231121	100957	54	100.00	KOSDAQ		화학	N	N	N	N		N	2800	105	2	3.90	300240930	107699	45.72	2700	2840	2670	3500	1890	2695	2787.78	0.80	0	-1389	2835	2765	2730	2660	2625	2747	2642	103	805	500	1610	5	1	20608353	577	-23.93	5.65	12	0.52	-117.00	496.00	3830	20230831	-26.89	1215	20230103	130.45	3830	-26.89	20230831	1215	130.45	20230103	3830	-26.89	20230831	1215	130.45	20230103	2.62	N	286750	500	103 억		164010	N	N	0	N	01	N
65	20231121	091013	54	100.00	KOSDAQ		화학	N	N	N	N		N	2695	0	3	0.00	42678385	15855	6.73	2700	2705	2670	3500	1890	2695	2691.79	0.80	0	-9779	2835	2765	2730	2660	2625	2747	2642	103	805	500	1610	5	1	20608353	555	-23.03	5.43	12	0.08	-117.00	496.00	3830	20230831	-29.63	1215	20230103	121.81	3830	-29.63	20230831	1215	121.81	20230103	3830	-29.63	20230831	1215	121.81	20230103	2.62	N	286750	500	103 억		164010	N	N	0	N	01	N
66	20231120	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-75	5	-2.71	643732400	235316	53.11	2735	2800	2695	3600	1940	2770	2735.74	0.90	0	-20672	2983	2876	2778	2671	2573	2827	2622	103	830	500	1660	5	1	20608353	555	-23.03	5.43	12	1.14	-117.00	496.00	3830	20230831	-29.63	1215	20230103	121.81	3830	-29.63	20230831	1215	121.81	20230103	3830	-29.63	20230831	1215	121.81	20230103	2.76	N	286750	500	103 억		185739	N	N	0	N	00	N
67	20231120	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-45	5	-1.62	544432025	198586	44.82	2735	2800	2710	3600	1940	2770	2741.54	0.90	0	-6958	2983	2876	2778	2671	2573	2827	2622	103	830	500	1660	5	1	20608353	562	-23.29	5.49	12	0.96	-117.00	496.00	3830	20230831	-28.85	1215	20230103	124.28	3830	-28.85	20230831	1215	124.28	20230103	3830	-28.85	20230831	1215	124.28	20230103	2.76	N	286750	500	103 억		185739	N	N	0	N	00	N
68	20231120	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-40	5	-1.44	501171580	182694	41.23	2735	2800	2720	3600	1940	2770	2743.23	0.90	0	1474	2983	2876	2778	2671	2573	2827	2622	103	830	500	1660	5	1	20608353	563	-23.33	5.50	12	0.89	-117.00	496.00	3830	20230831	-28.72	1215	20230103	124.69	3830	-28.72	20230831	1215	124.69	20230103	3830	-28.72	20230831	1215	124.69	20230103	2.76	N	286750	500	103 억		185739	N	N	0	N	00	N
69	20231120	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-10	5	-0.36	440215555	160536	36.23	2735	2800	2720	3600	1940	2770	2742.16	0.90	0	7233	2983	2876	2778	2671	2573	2827	2622	103	830	500	1660	5	1	20608353	569	-23.59	5.56	12	0.78	-117.00	496.00	3830	20230831	-27.94	1215	20230103	127.16	3830	-27.94	20230831	1215	127.16	20230103	3830	-27.94	20230831	1215	127.16	20230103	2.76	N	286750	500	103 억		185739	N	N	0	N	00	N
70	20231120	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-10	5	-0.36	419293920	152964	34.52	2735	2800	2720	3600	1940	2770	2741.13	0.90	0	10733	2983	2876	2778	2671	2573	2827	2622	103	830	500	1660	5	1	20608353	569	-23.59	5.56	12	0.74	-117.00	496.00	3830	20230831	-27.94	1215	20230103	127.16	3830	-27.94	20230831	1215	127.16	20230103	3830	-27.94	20230831	1215	127.16	20230103	2.76	N	286750	500	103 억		185739	N	N	0	N	00	N
71	20231120	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-35	5	-1.26	358382440	130763	29.51	2735	2800	2720	3600	1940	2770	2740.70	0.90	0	13823	2983	2876	2778	2671	2573	2827	2622	103	830	500	1660	5	1	20608353	564	-23.38	5.51	12	0.63	-117.00	496.00	3830	20230831	-28.59	1215	20230103	125.10	3830	-28.59	20230831	1215	125.10	20230103	3830	-28.59	20230831	1215	125.10	20230103	2.76	N	286750	500	103 억		185739	N	N	0	N	00	N
72	20231120	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-30	5	-1.08	229230875	83571	18.86	2735	2785	2720	3600	1940	2770	2742.95	0.90	0	15991	2983	2876	2778	2671	2573	2827	2622	103	830	500	1660	5	1	20608353	565	-23.42	5.52	12	0.41	-117.00	496.00	3830	20230831	-28.46	1215	20230103	125.51	3830	-28.46	20230831	1215	125.51	20230103	3830	-28.46	20230831	1215	125.51	20230103	2.76	N	286750	500	103 억		185739	N	N	0	N	00	N
73	20231120	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-5	5	-0.18	137595935	50247	11.34	2735	2765	2720	3600	1940	2770	2738.39	0.90	0	16307	2983	2876	2778	2671	2573	2827	2622	103	830	500	1660	5	1	20608353	570	-23.63	5.57	12	0.24	-117.00	496.00	3830	20230831	-27.81	1215	20230103	127.57	3830	-27.81	20230831	1215	127.57	20230103	3830	-27.81	20230831	1215	127.57	20230103	2.76	N	286750	500	103 억		185739	N	N	0	N	00	N
74	20231117	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-60	5	-2.12	1226434540	443000	41.51	2865	2885	2680	3675	1985	2830	2768.48	0.99	0	-19684	3366	3097	2931	2662	2496	3015	2580	103	845	500	1690	5	1	20608353	571	-23.68	5.58	12	2.15	-117.00	496.00	3830	20230831	-27.68	1215	20230103	127.98	3830	-27.68	20230831	1215	127.98	20230103	3830	-27.68	20230831	1215	127.98	20230103	2.57	N	286750	500	103 억		203405	N	N	0	N	00	N
75	20231117	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-65	5	-2.30	1204828050	435184	40.78	2865	2885	2680	3675	1985	2830	2768.55	0.99	0	-15938	3366	3097	2931	2662	2496	3015	2580	103	845	500	1690	5	1	20608353	570	-23.63	5.57	12	2.11	-117.00	496.00	3830	20230831	-27.81	1215	20230103	127.57	3830	-27.81	20230831	1215	127.57	20230103	3830	-27.81	20230831	1215	127.57	20230103	2.57	N	286750	500	103 억		203405	N	N	0	N	00	N
76	20231117	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-120	5	-4.24	1056766440	380695	35.67	2865	2885	2690	3675	1985	2830	2775.89	0.99	0	-18905	3366	3097	2931	2662	2496	3015	2580	103	845	500	1690	5	1	20608353	558	-23.16	5.46	12	1.85	-117.00	496.00	3830	20230831	-29.24	1215	20230103	123.05	3830	-29.24	20230831	1215	123.05	20230103	3830	-29.24	20230831	1215	123.05	20230103	2.57	N	286750	500	103 억		203405	N	N	0	N	00	N
77	20231117	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-85	5	-3.00	868626415	311411	29.18	2865	2885	2735	3675	1985	2830	2789.32	0.99	0	-19462	3366	3097	2931	2662	2496	3015	2580	103	845	500	1690	5	1	20608353	566	-23.46	5.53	12	1.51	-117.00	496.00	3830	20230831	-28.33	1215	20230103	125.93	3830	-28.33	20230831	1215	125.93	20230103	3830	-28.33	20230831	1215	125.93	20230103	2.57	N	286750	500	103 억		203405	N	N	0	N	00	N
78	20231117	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-80	5	-2.83	764071785	273558	25.63	2865	2885	2735	3675	1985	2830	2793.09	0.99	0	-30159	3366	3097	2931	2662	2496	3015	2580	103	845	500	1690	5	1	20608353	567	-23.50	5.54	12	1.33	-117.00	496.00	3830	20230831	-28.20	1215	20230103	126.34	3830	-28.20	20230831	1215	126.34	20230103	3830	-28.20	20230831	1215	126.34	20230103	2.57	N	286750	500	103 억		203405	N	N	0	N	00	N
79	20231117	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-45	5	-1.59	636447490	227346	21.30	2865	2885	2735	3675	1985	2830	2799.47	0.99	0	-25134	3366	3097	2931	2662	2496	3015	2580	103	845	500	1690	5	1	20608353	574	-23.80	5.61	12	1.10	-117.00	496.00	3830	20230831	-27.28	1215	20230103	129.22	3830	-27.28	20230831	1215	129.22	20230103	3830	-27.28	20230831	1215	129.22	20230103	2.57	N	286750	500	103 억		203405	N	N	0	N	00	N
80	20231117	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-40	5	-1.41	516783840	185088	17.34	2865	2870	2735	3675	1985	2830	2792.10	0.99	0	-24099	3366	3097	2931	2662	2496	3015	2580	103	845	500	1690	5	1	20608353	575	-23.85	5.62	12	0.90	-117.00	496.00	3830	20230831	-27.15	1215	20230103	129.63	3830	-27.15	20230831	1215	129.63	20230103	3830	-27.15	20230831	1215	129.63	20230103	2.57	N	286750	500	103 억		203405	N	N	0	N	00	N
81	20231117	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-50	5	-1.77	153174165	54852	5.14	2865	2870	2735	3675	1985	2830	2792.50	0.99	0	-12509	3366	3097	2931	2662	2496	3015	2580	103	845	500	1690	5	1	20608353	573	-23.76	5.60	12	0.27	-117.00	496.00	3830	20230831	-27.42	1215	20230103	128.81	3830	-27.42	20230831	1215	128.81	20230103	3830	-27.42	20230831	1215	128.81	20230103	2.57	N	286750	500	103 억		203405	N	N	0	N	00	N
82	20231116	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-355	5	-11.13	3078911595	1051504	144.46	3200	3200	2765	4145	2235	3190	2928.10	1.57	0	-119965	3383	3286	3098	3001	2813	3335	3050	103	955	500	1910	5	1	20608353	584	-24.23	5.72	12	5.10	-117.00	496.00	3830	20230831	-25.98	1215	20230103	133.33	3830	-25.98	20230831	1215	133.33	20230103	3830	-25.98	20230831	1215	133.33	20230103	2.60	N	286750	500	103 억		322964	N	N	0	N	00	N
83	20231116	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-315	5	-9.87	2576656645	872733	119.90	3200	3200	2805	4145	2235	3190	2952.40	1.57	0	-92271	3383	3286	3098	3001	2813	3335	3050	103	955	500	1910	5	1	20608353	592	-24.57	5.80	12	4.23	-117.00	496.00	3830	20230831	-24.93	1215	20230103	136.63	3830	-24.93	20230831	1215	136.63	20230103	3830	-24.93	20230831	1215	136.63	20230103	2.60	N	286750	500	103 억		322964	N	N	0	N	00	N
84	20231116	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-305	5	-9.56	1942471445	650074	89.31	3200	3200	2875	4145	2235	3190	2988.08	1.57	0	-94363	3383	3286	3098	3001	2813	3335	3050	103	955	500	1910	5	1	20608353	595	-24.66	5.82	12	3.15	-117.00	496.00	3830	20230831	-24.67	1215	20230103	137.45	3830	-24.67	20230831	1215	137.45	20230103	3830	-24.67	20230831	1215	137.45	20230103	2.60	N	286750	500	103 억		322964	N	N	0	N	00	N
85	20231116	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-260	5	-8.15	1604841730	534015	73.36	3200	3200	2905	4145	2235	3190	3005.24	1.57	0	-49201	3383	3286	3098	3001	2813	3335	3050	103	955	500	1910	5	1	20608353	604	-25.04	5.91	12	2.59	-117.00	496.00	3830	20230831	-23.50	1215	20230103	141.15	3830	-23.50	20230831	1215	141.15	20230103	3830	-23.50	20230831	1215	141.15	20230103	2.60	N	286750	500	103 억		322964	N	N	0	N	00	N
86	20231116	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-230	5	-7.21	1402459365	465115	63.90	3200	3200	2905	4145	2235	3190	3015.30	1.57	0	-34537	3383	3286	3098	3001	2813	3335	3050	103	955	500	1910	5	1	20608353	610	-25.30	5.97	12	2.26	-117.00	496.00	3830	20230831	-22.72	1215	20230103	143.62	3830	-22.72	20230831	1215	143.62	20230103	3830	-22.72	20230831	1215	143.62	20230103	2.60	N	286750	500	103 억		322964	N	N	0	N	00	N
87	20231116	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-180	5	-5.64	1003958270	330047	45.34	3200	3200	2980	4145	2235	3190	3041.86	1.57	0	-42824	3383	3286	3098	3001	2813	3335	3050	103	955	500	1910	5	1	20608353	620	-25.73	6.07	12	1.60	-117.00	496.00	3830	20230831	-21.41	1215	20230103	147.74	3830	-21.41	20230831	1215	147.74	20230103	3830	-21.41	20230831	1215	147.74	20230103	2.60	N	286750	500	103 억		322964	N	N	0	N	00	N
88	20231116	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-130	5	-4.08	255437050	81762	11.23	3200	3200	3060	4145	2235	3190	3124.15	1.57	0	-2779	3383	3286	3098	3001	2813	3335	3050	103	955	500	1910	5	1	20608353	631	-26.15	6.17	12	0.40	-117.00	496.00	3830	20230831	-20.10	1215	20230103	151.85	3830	-20.10	20230831	1215	151.85	20230103	3830	-20.10	20230831	1215	151.85	20230103	2.60	N	286750	500	103 억		322964	N	N	0	N	00	N
89	20231116	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	0	3	0.00	0	0	0.00	0	0	0	4145	2235	3190	0.00	1.57	0	0	3383	3286	3098	3001	2813	3335	3050	103	955	500	1910	5	1	20608353	657	-27.26	6.43	12	0.00	-117.00	496.00	3830	20230831	-16.71	1215	20230103	162.55	3830	-16.71	20230831	1215	162.55	20230103	3830	-16.71	20230831	1215	162.55	20230103	2.60	N	286750	500	103 억		322964	N	N	0	N	00	N
90	20231115	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	325	2	11.34	2239109020	724606	105.87	2980	3195	2910	3720	2010	2865	3090.05	1.71	0	-17318	3331	3097	2966	2732	2601	3032	2667	103	855	500	1710	5	1	20608353	657	-27.26	6.43	12	3.52	-117.00	496.00	3830	20230831	-16.71	1215	20230103	162.55	3830	-16.71	20230831	1215	162.55	20230103	3830	-16.71	20230831	1215	162.55	20230103	2.71	N	286750	500	103 억		352394	N	N	0	N	00	N
91	20231115	151103	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	325	2	11.34	2150133980	696707	101.79	2980	3195	2910	3720	2010	2865	3086.14	1.71	0	-27712	3331	3097	2966	2732	2601	3032	2667	103	855	500	1710	5	1	20608353	657	-27.26	6.43	12	3.38	-117.00	496.00	3830	20230831	-16.71	1215	20230103	162.55	3830	-16.71	20230831	1215	162.55	20230103	3830	-16.71	20230831	1215	162.55	20230103	2.71	N	286750	500	103 억		352394	N	N	0	N	00	N
92	20231115	141059	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	300	2	10.47	1797918570	585487	85.54	2980	3175	2910	3720	2010	2865	3070.81	1.71	0	5905	3331	3097	2966	2732	2601	3032	2667	103	855	500	1710	5	1	20608353	652	-27.05	6.38	12	2.84	-117.00	496.00	3830	20230831	-17.36	1215	20230103	160.49	3830	-17.36	20230831	1215	160.49	20230103	3830	-17.36	20230831	1215	160.49	20230103	2.71	N	286750	500	103 억		352394	N	N	0	N	00	N
93	20231115	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	285	2	9.95	1531922375	500832	73.17	2980	3150	2910	3720	2010	2865	3058.75	1.71	0	22654	3331	3097	2966	2732	2601	3032	2667	103	855	500	1710	5	1	20608353	649	-26.92	6.35	12	2.43	-117.00	496.00	3830	20230831	-17.75	1215	20230103	159.26	3830	-17.75	20230831	1215	159.26	20230103	3830	-17.75	20230831	1215	159.26	20230103	2.71	N	286750	500	103 억		352394	N	N	0	N	00	N
94	20231115	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	265	2	9.25	1380509060	452609	66.13	2980	3150	2910	3720	2010	2865	3050.11	1.71	0	30891	3331	3097	2966	2732	2601	3032	2667	103	855	500	1710	5	1	20608353	645	-26.75	6.31	12	2.20	-117.00	496.00	3830	20230831	-18.28	1215	20230103	157.61	3830	-18.28	20230831	1215	157.61	20230103	3830	-18.28	20230831	1215	157.61	20230103	2.71	N	286750	500	103 억		352394	N	N	0	N	00	N
95	20231115	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	250	2	8.73	1165040265	383746	56.07	2980	3115	2910	3720	2010	2865	3035.97	1.71	0	40576	3331	3097	2966	2732	2601	3032	2667	103	855	500	1710	5	1	20608353	642	-26.62	6.28	12	1.86	-117.00	496.00	3830	20230831	-18.67	1215	20230103	156.38	3830	-18.67	20230831	1215	156.38	20230103	3830	-18.67	20230831	1215	156.38	20230103	2.71	N	286750	500	103 억		352394	N	N	0	N	00	N
96	20231115	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	215	2	7.50	928973770	307379	44.91	2980	3085	2910	3720	2010	2865	3022.24	1.71	0	45206	3331	3097	2966	2732	2601	3032	2667	103	855	500	1710	5	1	20608353	635	-26.32	6.21	12	1.49	-117.00	496.00	3830	20230831	-19.58	1215	20230103	153.50	3830	-19.58	20230831	1215	153.50	20230103	3830	-19.58	20230831	1215	153.50	20230103	2.71	N	286750	500	103 억		352394	N	N	0	N	00	N
97	20231115	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	165	2	5.76	304729505	102501	14.98	2980	3030	2910	3720	2010	2865	2972.94	1.71	0	-7760	3331	3097	2966	2732	2601	3032	2667	103	855	500	1710	5	1	20608353	624	-25.90	6.11	12	0.50	-117.00	496.00	3830	20230831	-20.89	1215	20230103	149.38	3830	-20.89	20230831	1215	149.38	20230103	3830	-20.89	20230831	1215	149.38	20230103	2.71	N	286750	500	103 억		352394	N	N	0	N	00	N
98	20231114	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-290	5	-9.19	1924084040	650739	242.01	3145	3200	2835	4100	2210	3155	2956.78	1.58	0	17318	3491	3322	3201	3032	2911	3262	2972	103	945	500	1890	5	1	20608353	590	-24.49	5.78	12	3.16	-117.00	496.00	3830	20230831	-25.20	1215	20230103	135.80	3830	-25.20	20230831	1215	135.80	20230103	3830	-25.20	20230831	1215	135.80	20230103	2.66	N	286750	500	103 억		326168	N	N	0	N	00	N
99	20231114	151045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-300	5	-9.51	1831697410	618666	230.08	3145	3200	2835	4100	2210	3155	2960.72	1.58	0	19309	3491	3322	3201	3032	2911	3262	2972	103	945	500	1890	5	1	20608353	588	-24.40	5.76	12	3.00	-117.00	496.00	3830	20230831	-25.46	1215	20230103	134.98	3830	-25.46	20230831	1215	134.98	20230103	3830	-25.46	20230831	1215	134.98	20230103	2.66	N	286750	500	103 억		326168	N	N	0	N	00	N
100	20231114	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-270	5	-8.56	1432606710	478978	178.13	3145	3200	2855	4100	2210	3155	2990.97	1.58	0	-18382	3491	3322	3201	3032	2911	3262	2972	103	945	500	1890	5	1	20608353	595	-24.66	5.82	12	2.32	-117.00	496.00	3830	20230831	-24.67	1215	20230103	137.45	3830	-24.67	20230831	1215	137.45	20230103	3830	-24.67	20230831	1215	137.45	20230103	2.66	N	286750	500	103 억		326168	N	N	0	N	00	N
101	20231114	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-200	5	-6.34	1091973430	361747	134.53	3145	3200	2890	4100	2210	3155	3018.61	1.58	0	-20969	3491	3322	3201	3032	2911	3262	2972	103	945	500	1890	5	1	20608353	609	-25.26	5.96	12	1.76	-117.00	496.00	3830	20230831	-22.85	1215	20230103	143.21	3830	-22.85	20230831	1215	143.21	20230103	3830	-22.85	20230831	1215	143.21	20230103	2.66	N	286750	500	103 억		326168	N	N	0	N	00	N
102	20231114	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-160	5	-5.07	1002667410	331704	123.36	3145	3200	2890	4100	2210	3155	3022.78	1.58	0	-14244	3491	3322	3201	3032	2911	3262	2972	103	945	500	1890	5	1	20608353	617	-25.60	6.04	12	1.61	-117.00	496.00	3830	20230831	-21.80	1215	20230103	146.50	3830	-21.80	20230831	1215	146.50	20230103	3830	-21.80	20230831	1215	146.50	20230103	2.66	N	286750	500	103 억		326168	N	N	0	N	00	N
103	20231114	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-110	5	-3.49	338569940	108746	40.44	3145	3200	3045	4100	2210	3155	3113.40	1.58	0	6819	3491	3322	3201	3032	2911	3262	2972	103	945	500	1890	5	1	20608353	628	-26.03	6.14	12	0.53	-117.00	496.00	3830	20230831	-20.50	1215	20230103	150.62	3830	-20.50	20230831	1215	150.62	20230103	3830	-20.50	20230831	1215	150.62	20230103	2.66	N	286750	500	103 억		326168	N	N	0	N	00	N
104	20231114	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-5	5	-0.16	139128415	44231	16.45	3145	3200	3120	4100	2210	3155	3145.50	1.58	0	1609	3491	3322	3201	3032	2911	3262	2972	103	945	500	1890	5	1	20608353	649	-26.92	6.35	12	0.21	-117.00	496.00	3830	20230831	-17.75	1215	20230103	159.26	3830	-17.75	20230831	1215	159.26	20230103	3830	-17.75	20230831	1215	159.26	20230103	2.66	N	286750	500	103 억		326168	N	N	0	N	00	N
105	20231114	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	45	2	1.43	4235555	1333	0.50	3145	3200	3145	4100	2210	3155	3177.46	1.58	0	79	3491	3322	3201	3032	2911	3262	2972	103	945	500	1890	5	1	20608353	659	-27.35	6.45	12	0.01	-117.00	496.00	3830	20230831	-16.45	1215	20230103	163.37	3830	-16.45	20230831	1215	163.37	20230103	3830	-16.45	20230831	1215	163.37	20230103	2.66	N	286750	500	103 억		326168	N	N	0	N	00	N
106	20231113	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-165	5	-4.97	850995620	266484	79.95	3285	3370	3080	4315	2325	3320	3193.42	1.49	0	23324	3506	3412	3281	3187	3056	3460	3235	103	995	500	1990	5	1	20608353	650	-26.97	6.36	12	1.29	-117.00	496.00	3830	20230831	-17.62	1215	20230103	159.67	3830	-17.62	20230831	1215	159.67	20230103	3830	-17.62	20230831	1215	159.67	20230103	2.72	N	286750	500	103 억		306150	N	N	0	N	00	N
107	20231113	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-175	5	-5.27	815885970	255358	76.61	3285	3370	3080	4315	2325	3320	3195.07	1.49	0	24875	3506	3412	3281	3187	3056	3460	3235	103	995	500	1990	5	1	20608353	648	-26.88	6.34	12	1.24	-117.00	496.00	3830	20230831	-17.89	1215	20230103	158.85	3830	-17.89	20230831	1215	158.85	20230103	3830	-17.89	20230831	1215	158.85	20230103	2.72	N	286750	500	103 억		306150	N	N	0	N	00	N
108	20231113	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-190	5	-5.72	733939450	229190	68.76	3285	3370	3080	4315	2325	3320	3202.32	1.49	0	18395	3506	3412	3281	3187	3056	3460	3235	103	995	500	1990	5	1	20608353	645	-26.75	6.31	12	1.11	-117.00	496.00	3830	20230831	-18.28	1215	20230103	157.61	3830	-18.28	20230831	1215	157.61	20230103	3830	-18.28	20230831	1215	157.61	20230103	2.72	N	286750	500	103 억		306150	N	N	0	N	00	N
109	20231113	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-160	5	-4.82	507612715	157072	47.12	3285	3370	3150	4315	2325	3320	3231.72	1.49	0	3586	3506	3412	3281	3187	3056	3460	3235	103	995	500	1990	5	1	20608353	651	-27.01	6.37	12	0.76	-117.00	496.00	3830	20230831	-17.49	1215	20230103	160.08	3830	-17.49	20230831	1215	160.08	20230103	3830	-17.49	20230831	1215	160.08	20230103	2.72	N	286750	500	103 억		306150	N	N	0	N	00	N
110	20231113	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-100	5	-3.01	455211550	140582	42.18	3285	3370	3180	4315	2325	3320	3238.05	1.49	0	3521	3506	3412	3281	3187	3056	3460	3235	103	995	500	1990	5	1	20608353	664	-27.52	6.49	12	0.68	-117.00	496.00	3830	20230831	-15.93	1215	20230103	165.02	3830	-15.93	20230831	1215	165.02	20230103	3830	-15.93	20230831	1215	165.02	20230103	2.72	N	286750	500	103 억		306150	N	N	0	N	00	N
111	20231113	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	-75	5	-2.26	155120140	47390	14.22	3285	3370	3225	4315	2325	3320	3273.27	1.49	0	-8814	3506	3412	3281	3187	3056	3460	3235	103	995	500	1990	5	1	20608353	669	-27.74	6.54	12	0.23	-117.00	496.00	3830	20230831	-15.27	1215	20230103	167.08	3830	-15.27	20230831	1215	167.08	20230103	3830	-15.27	20230831	1215	167.08	20230103	2.72	N	286750	500	103 억		306150	N	N	0	N	00	N
112	20231113	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-40	5	-1.20	79886845	24260	7.28	3285	3370	3250	4315	2325	3320	3292.94	1.49	0	-6162	3506	3412	3281	3187	3056	3460	3235	103	995	500	1990	5	1	20608353	676	-28.03	6.61	12	0.12	-117.00	496.00	3830	20230831	-14.36	1215	20230103	169.96	3830	-14.36	20230831	1215	169.96	20230103	3830	-14.36	20230831	1215	169.96	20230103	2.72	N	286750	500	103 억		306150	N	N	0	N	00	N
113	20231113	091023	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	0	3	0.00	19282560	5806	1.74	3285	3370	3285	4315	2325	3320	3321.14	1.49	0	165	3506	3412	3281	3187	3056	3460	3235	103	995	500	1990	5	1	20608353	684	-28.38	6.69	12	0.03	-117.00	496.00	3830	20230831	-13.32	1215	20230103	173.25	3830	-13.32	20230831	1215	173.25	20230103	3830	-13.32	20230831	1215	173.25	20230103	2.72	N	286750	500	103 억		306150	N	N	0	N	00	N
114	20231110	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	60	2	1.84	1093258665	332630	218.33	3200	3375	3150	4235	2285	3260	3286.99	1.37	0	20354	3393	3326	3228	3161	3063	3277	3112	103	975	500	1950	5	1	20608353	684	-28.38	6.69	12	1.61	-117.00	496.00	3830	20230831	-13.32	1215	20230103	173.25	3830	-13.32	20230831	1215	173.25	20230103	3830	-13.32	20230831	1215	173.25	20230103	2.68	N	286750	500	103 억		283310	N	N	0	N	00	N
115	20231110	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	35	2	1.07	1024063625	311713	204.60	3200	3375	3150	4235	2285	3260	3285.61	1.37	0	15247	3393	3326	3228	3161	3063	3277	3112	103	975	500	1950	5	1	20608353	679	-28.16	6.64	12	1.51	-117.00	496.00	3830	20230831	-13.97	1215	20230103	171.19	3830	-13.97	20230831	1215	171.19	20230103	3830	-13.97	20230831	1215	171.19	20230103	2.68	N	286750	500	103 억		283310	N	N	0	N	00	N
116	20231110	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	90	2	2.76	927244510	282666	185.53	3200	3355	3150	4235	2285	3260	3280.65	1.37	0	14524	3393	3326	3228	3161	3063	3277	3112	103	975	500	1950	5	1	20608353	690	-28.63	6.75	12	1.37	-117.00	496.00	3830	20230831	-12.53	1215	20230103	175.72	3830	-12.53	20230831	1215	175.72	20230103	3830	-12.53	20230831	1215	175.72	20230103	2.68	N	286750	500	103 억		283310	N	N	0	N	00	N
117	20231110	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	0	3	0.00	677050820	207501	136.20	3200	3340	3150	4235	2285	3260	3262.94	1.37	0	-13650	3393	3326	3228	3161	3063	3277	3112	103	975	500	1950	5	1	20608353	672	-27.86	6.57	12	1.01	-117.00	496.00	3830	20230831	-14.88	1215	20230103	168.31	3830	-14.88	20230831	1215	168.31	20230103	3830	-14.88	20230831	1215	168.31	20230103	2.68	N	286750	500	103 억		283310	N	N	0	N	00	N
118	20231110	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	10	2	0.31	539565010	165715	108.77	3200	3340	3150	4235	2285	3260	3255.88	1.37	0	-10968	3393	3326	3228	3161	3063	3277	3112	103	975	500	1950	5	1	20608353	674	-27.95	6.59	12	0.80	-117.00	496.00	3830	20230831	-14.62	1215	20230103	169.14	3830	-14.62	20230831	1215	169.14	20230103	3830	-14.62	20230831	1215	169.14	20230103	2.68	N	286750	500	103 억		283310	N	N	0	N	00	N
119	20231110	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	20	2	0.61	491860170	151153	99.21	3200	3340	3150	4235	2285	3260	3253.89	1.37	0	-12899	3393	3326	3228	3161	3063	3277	3112	103	975	500	1950	5	1	20608353	676	-28.03	6.61	12	0.73	-117.00	496.00	3830	20230831	-14.36	1215	20230103	169.96	3830	-14.36	20230831	1215	169.96	20230103	3830	-14.36	20230831	1215	169.96	20230103	2.68	N	286750	500	103 억		283310	N	N	0	N	00	N
120	20231110	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-45	5	-1.38	203026510	63587	41.74	3200	3240	3150	4235	2285	3260	3188.35	1.37	0	8447	3393	3326	3228	3161	3063	3277	3112	103	975	500	1950	5	1	20608353	663	-27.48	6.48	12	0.31	-117.00	496.00	3830	20230831	-16.06	1215	20230103	164.61	3830	-16.06	20230831	1215	164.61	20230103	3830	-16.06	20230831	1215	164.61	20230103	2.68	N	286750	500	103 억		283310	N	N	0	N	00	N
121	20231110	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-45	5	-1.38	38971450	12113	7.95	3200	3230	3185	4235	2285	3260	3196.06	1.37	0	1698	3393	3326	3228	3161	3063	3277	3112	103	975	500	1950	5	1	20608353	663	-27.48	6.48	12	0.06	-117.00	496.00	3830	20230831	-16.06	1215	20230103	164.61	3830	-16.06	20230831	1215	164.61	20230103	3830	-16.06	20230831	1215	164.61	20230103	2.68	N	286750	500	103 억		283310	N	N	0	N	00	N
122	20231109	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-10	5	-0.31	485873690	152092	35.96	3285	3295	3130	4250	2290	3270	3194.60	1.41	0	-3935	3563	3416	3263	3116	2963	3340	3040	103	980	500	1960	5	1	20608353	672	-27.86	6.57	12	0.74	-117.00	496.00	3830	20230831	-14.88	1215	20230103	168.31	3830	-14.88	20230831	1215	168.31	20230103	3830	-14.88	20230831	1215	168.31	20230103	2.54	N	286750	500	103 억		290197	N	N	0	N	00	N
123	20231109	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-80	5	-2.45	446028435	139815	33.06	3285	3295	3130	4250	2290	3270	3190.13	1.41	0	-1457	3563	3416	3263	3116	2963	3340	3040	103	980	500	1960	5	1	20608353	657	-27.26	6.43	12	0.68	-117.00	496.00	3830	20230831	-16.71	1215	20230103	162.55	3830	-16.71	20230831	1215	162.55	20230103	3830	-16.71	20230831	1215	162.55	20230103	2.54	N	286750	500	103 억		290197	N	N	0	N	00	N
124	20231109	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-110	5	-3.36	418115360	131050	30.99	3285	3295	3130	4250	2290	3270	3190.50	1.41	0	-1620	3563	3416	3263	3116	2963	3340	3040	103	980	500	1960	5	1	20608353	651	-27.01	6.37	12	0.64	-117.00	496.00	3830	20230831	-17.49	1215	20230103	160.08	3830	-17.49	20230831	1215	160.08	20230103	3830	-17.49	20230831	1215	160.08	20230103	2.54	N	286750	500	103 억		290197	N	N	0	N	00	N
125	20231109	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-110	5	-3.36	272661290	84967	20.09	3285	3295	3150	4250	2290	3270	3209.03	1.41	0	-12332	3563	3416	3263	3116	2963	3340	3040	103	980	500	1960	5	1	20608353	651	-27.01	6.37	12	0.41	-117.00	496.00	3830	20230831	-17.49	1215	20230103	160.08	3830	-17.49	20230831	1215	160.08	20230103	3830	-17.49	20230831	1215	160.08	20230103	2.54	N	286750	500	103 억		290197	N	N	0	N	00	N
126	20231109	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-75	5	-2.29	204589135	63470	15.01	3285	3295	3180	4250	2290	3270	3223.40	1.41	0	-17812	3563	3416	3263	3116	2963	3340	3040	103	980	500	1960	5	1	20608353	658	-27.31	6.44	12	0.31	-117.00	496.00	3830	20230831	-16.58	1215	20230103	162.96	3830	-16.58	20230831	1215	162.96	20230103	3830	-16.58	20230831	1215	162.96	20230103	2.54	N	286750	500	103 억		290197	N	N	0	N	00	N
127	20231109	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-75	5	-2.29	180180460	55860	13.21	3285	3295	3180	4250	2290	3270	3225.57	1.41	0	-13616	3563	3416	3263	3116	2963	3340	3040	103	980	500	1960	5	1	20608353	658	-27.31	6.44	12	0.27	-117.00	496.00	3830	20230831	-16.58	1215	20230103	162.96	3830	-16.58	20230831	1215	162.96	20230103	3830	-16.58	20230831	1215	162.96	20230103	2.54	N	286750	500	103 억		290197	N	N	0	N	00	N
128	20231109	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-75	5	-2.29	146945125	45525	10.76	3285	3295	3180	4250	2290	3270	3227.79	1.41	0	-9355	3563	3416	3263	3116	2963	3340	3040	103	980	500	1960	5	1	20608353	658	-27.31	6.44	12	0.22	-117.00	496.00	3830	20230831	-16.58	1215	20230103	162.96	3830	-16.58	20230831	1215	162.96	20230103	3830	-16.58	20230831	1215	162.96	20230103	2.54	N	286750	500	103 억		290197	N	N	0	N	00	N
129	20231109	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-20	5	-0.61	25991485	8026	1.90	3285	3285	3200	4250	2290	3270	3238.41	1.41	0	-265	3563	3416	3263	3116	2963	3340	3040	103	980	500	1960	5	1	20608353	670	-27.78	6.55	12	0.04	-117.00	496.00	3830	20230831	-15.14	1215	20230103	167.49	3830	-15.14	20230831	1215	167.49	20230103	3830	-15.14	20230831	1215	167.49	20230103	2.54	N	286750	500	103 억		290197	N	N	0	N	00	N
130	20231108	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	-75	5	-2.24	1378067005	421897	92.34	3330	3410	3110	4345	2345	3345	3266.35	1.38	0	14040	3501	3422	3311	3232	3121	3462	3272	103	1000	500	2000	5	1	20608353	674	-27.95	6.59	12	2.05	-117.00	496.00	3830	20230831	-14.62	1215	20230103	169.14	3830	-14.62	20230831	1215	169.14	20230103	3830	-14.62	20230831	1215	169.14	20230103	2.61	N	286750	500	103 억		284005	N	N	0	N	00	N
131	20231108	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-85	5	-2.54	1325192935	405712	88.80	3330	3410	3110	4345	2345	3345	3266.34	1.38	0	21034	3501	3422	3311	3232	3121	3462	3272	103	1000	500	2000	5	1	20608353	672	-27.86	6.57	12	1.97	-117.00	496.00	3830	20230831	-14.88	1215	20230103	168.31	3830	-14.88	20230831	1215	168.31	20230103	3830	-14.88	20230831	1215	168.31	20230103	2.61	N	286750	500	103 억		284005	N	N	0	N	00	N
132	20231108	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-145	5	-4.33	1157144270	353408	77.35	3330	3410	3110	4345	2345	3345	3274.24	1.38	0	18091	3501	3422	3311	3232	3121	3462	3272	103	1000	500	2000	5	1	20608353	659	-27.35	6.45	12	1.71	-117.00	496.00	3830	20230831	-16.45	1215	20230103	163.37	3830	-16.45	20230831	1215	163.37	20230103	3830	-16.45	20230831	1215	163.37	20230103	2.61	N	286750	500	103 억		284005	N	N	0	N	00	N
133	20231108	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-115	5	-3.44	968387435	294422	64.44	3330	3410	3110	4345	2345	3345	3289.11	1.38	0	18274	3501	3422	3311	3232	3121	3462	3272	103	1000	500	2000	5	1	20608353	666	-27.61	6.51	12	1.43	-117.00	496.00	3830	20230831	-15.67	1215	20230103	165.84	3830	-15.67	20230831	1215	165.84	20230103	3830	-15.67	20230831	1215	165.84	20230103	2.61	N	286750	500	103 억		284005	N	N	0	N	00	N
134	20231108	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-90	5	-2.69	652994600	196450	43.00	3330	3410	3240	4345	2345	3345	3323.97	1.38	0	2931	3501	3422	3311	3232	3121	3462	3272	103	1000	500	2000	5	1	20608353	671	-27.82	6.56	12	0.95	-117.00	496.00	3830	20230831	-15.01	1215	20230103	167.90	3830	-15.01	20230831	1215	167.90	20230103	3830	-15.01	20230831	1215	167.90	20230103	2.61	N	286750	500	103 억		284005	N	N	0	N	00	N
135	20231108	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	-50	5	-1.49	462208270	138174	30.24	3330	3410	3290	4345	2345	3345	3345.12	1.38	0	1920	3501	3422	3311	3232	3121	3462	3272	103	1000	500	2000	5	1	20608353	679	-28.16	6.64	12	0.67	-117.00	496.00	3830	20230831	-13.97	1215	20230103	171.19	3830	-13.97	20230831	1215	171.19	20230103	3830	-13.97	20230831	1215	171.19	20230103	2.61	N	286750	500	103 억		284005	N	N	0	N	00	N
136	20231108	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	15	2	0.45	373197515	111345	24.37	3330	3410	3290	4345	2345	3345	3351.72	1.38	0	11462	3501	3422	3311	3232	3121	3462	3272	103	1000	500	2000	5	1	20608353	692	-28.72	6.77	12	0.54	-117.00	496.00	3830	20230831	-12.27	1215	20230103	176.54	3830	-12.27	20230831	1215	176.54	20230103	3830	-12.27	20230831	1215	176.54	20230103	2.61	N	286750	500	103 억		284005	N	N	0	N	00	N
137	20231108	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	10	2	0.30	191252100	56675	12.40	3330	3410	3330	4345	2345	3345	3374.54	1.38	0	1797	3501	3422	3311	3232	3121	3462	3272	103	1000	500	2000	5	1	20608353	691	-28.68	6.76	12	0.28	-117.00	496.00	3830	20230831	-12.40	1215	20230103	176.13	3830	-12.40	20230831	1215	176.13	20230103	3830	-12.40	20230831	1215	176.13	20230103	2.61	N	286750	500	103 억		284005	N	N	0	N	00	N
138	20231107	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	95	2	2.92	1515503290	456144	140.70	3200	3390	3200	4225	2275	3250	3322.41	1.36	0	-336	3433	3341	3178	3086	2923	3387	3132	103	975	500	1950	5	1	20608353	689	-28.59	6.74	12	2.21	-117.00	496.00	3830	20230831	-12.66	1215	20230103	175.31	3830	-12.66	20230831	1215	175.31	20230103	3830	-12.66	20230831	1215	175.31	20230103	2.49	N	286750	500	103 억		280227	N	N	0	N	00	N
139	20231107	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	75	2	2.31	1286184655	387816	119.62	3200	3390	3200	4225	2275	3250	3316.48	1.36	0	-18728	3433	3341	3178	3086	2923	3387	3132	103	975	500	1950	5	1	20608353	685	-28.42	6.70	12	1.88	-117.00	496.00	3830	20230831	-13.19	1215	20230103	173.66	3830	-13.19	20230831	1215	173.66	20230103	3830	-13.19	20230831	1215	173.66	20230103	2.49	N	286750	500	103 억		280227	N	N	0	N	00	N
140	20231107	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	100	2	3.08	1088032665	328604	101.36	3200	3390	3200	4225	2275	3250	3311.08	1.36	0	-9244	3433	3341	3178	3086	2923	3387	3132	103	975	500	1950	5	1	20608353	690	-28.63	6.75	12	1.59	-117.00	496.00	3830	20230831	-12.53	1215	20230103	175.72	3830	-12.53	20230831	1215	175.72	20230103	3830	-12.53	20230831	1215	175.72	20230103	2.49	N	286750	500	103 억		280227	N	N	0	N	00	N
141	20231107	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	65	2	2.00	1000534290	302264	93.23	3200	3390	3200	4225	2275	3250	3310.13	1.36	0	-5701	3433	3341	3178	3086	2923	3387	3132	103	975	500	1950	5	1	20608353	683	-28.33	6.68	12	1.47	-117.00	496.00	3830	20230831	-13.45	1215	20230103	172.84	3830	-13.45	20230831	1215	172.84	20230103	3830	-13.45	20230831	1215	172.84	20230103	2.49	N	286750	500	103 억		280227	N	N	0	N	00	N
142	20231107	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	30	2	0.92	910419980	274723	84.74	3200	3390	3200	4225	2275	3250	3313.96	1.36	0	-11790	3433	3341	3178	3086	2923	3387	3132	103	975	500	1950	5	1	20608353	676	-28.03	6.61	12	1.33	-117.00	496.00	3830	20230831	-14.36	1215	20230103	169.96	3830	-14.36	20230831	1215	169.96	20230103	3830	-14.36	20230831	1215	169.96	20230103	2.49	N	286750	500	103 억		280227	N	N	0	N	00	N
143	20231107	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	90	2	2.77	794218080	239552	73.89	3200	3390	3200	4225	2275	3250	3315.43	1.36	0	-16342	3433	3341	3178	3086	2923	3387	3132	103	975	500	1950	5	1	20608353	688	-28.55	6.73	12	1.16	-117.00	496.00	3830	20230831	-12.79	1215	20230103	174.90	3830	-12.79	20230831	1215	174.90	20230103	3830	-12.79	20230831	1215	174.90	20230103	2.49	N	286750	500	103 억		280227	N	N	0	N	00	N
144	20231107	101004	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	0	3	0.00	373426005	113913	35.14	3200	3355	3200	4225	2275	3250	3278.17	1.36	0	1278	3433	3341	3178	3086	2923	3387	3132	103	975	500	1950	5	1	20608353	670	-27.78	6.55	12	0.55	-117.00	496.00	3830	20230831	-15.14	1215	20230103	167.49	3830	-15.14	20230831	1215	167.49	20230103	3830	-15.14	20230831	1215	167.49	20230103	2.49	N	286750	500	103 억		280227	N	N	0	N	00	N
145	20231107	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	30	2	0.92	41535805	12793	3.95	3200	3290	3200	4225	2275	3250	3246.76	1.36	0	-3167	3433	3341	3178	3086	2923	3387	3132	103	975	500	1950	5	1	20608353	676	-28.03	6.61	12	0.06	-117.00	496.00	3830	20230831	-14.36	1215	20230103	169.96	3830	-14.36	20230831	1215	169.96	20230103	3830	-14.36	20230831	1215	169.96	20230103	2.49	N	286750	500	103 억		280227	N	N	0	N	00	N
146	20231106	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	10	2	0.31	1026890325	323081	42.45	3195	3270	3015	4210	2270	3240	3178.04	1.44	0	-23321	3466	3352	3186	3072	2906	3410	3130	103	970	500	1940	5	1	20608353	670	-27.78	6.55	12	1.57	-117.00	496.00	3830	20230831	-15.14	1215	20230103	167.49	3830	-15.14	20230831	1215	167.49	20230103	3830	-15.14	20230831	1215	167.49	20230103	2.37	N	286750	500	103 억		297507	N	N	0	N	00	N
147	20231106	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-35	5	-1.08	968135595	304918	40.06	3195	3270	3015	4210	2270	3240	3175.07	1.44	0	-18770	3466	3352	3186	3072	2906	3410	3130	103	970	500	1940	5	1	20608353	660	-27.39	6.46	12	1.48	-117.00	496.00	3830	20230831	-16.32	1215	20230103	163.79	3830	-16.32	20230831	1215	163.79	20230103	3830	-16.32	20230831	1215	163.79	20230103	2.37	N	286750	500	103 억		297507	N	N	0	N	00	N
148	20231106	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-20	5	-0.62	889390615	280267	36.82	3195	3270	3015	4210	2270	3240	3173.37	1.44	0	-14476	3466	3352	3186	3072	2906	3410	3130	103	970	500	1940	5	1	20608353	664	-27.52	6.49	12	1.36	-117.00	496.00	3830	20230831	-15.93	1215	20230103	165.02	3830	-15.93	20230831	1215	165.02	20230103	3830	-15.93	20230831	1215	165.02	20230103	2.37	N	286750	500	103 억		297507	N	N	0	N	00	N
149	20231106	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-35	5	-1.08	786076190	248008	32.58	3195	3270	3015	4210	2270	3240	3169.56	1.44	0	-6973	3466	3352	3186	3072	2906	3410	3130	103	970	500	1940	5	1	20608353	660	-27.39	6.46	12	1.20	-117.00	496.00	3830	20230831	-16.32	1215	20230103	163.79	3830	-16.32	20230831	1215	163.79	20230103	3830	-16.32	20230831	1215	163.79	20230103	2.37	N	286750	500	103 억		297507	N	N	0	N	00	N
150	20231106	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-75	5	-2.31	742350835	234260	30.78	3195	3270	3015	4210	2270	3240	3168.92	1.44	0	-2593	3466	3352	3186	3072	2906	3410	3130	103	970	500	1940	5	1	20608353	652	-27.05	6.38	12	1.14	-117.00	496.00	3830	20230831	-17.36	1215	20230103	160.49	3830	-17.36	20230831	1215	160.49	20230103	3830	-17.36	20230831	1215	160.49	20230103	2.37	N	286750	500	103 억		297507	N	N	0	N	00	N
151	20231106	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-85	5	-2.62	669318965	211185	27.75	3195	3270	3015	4210	2270	3240	3169.35	1.44	0	84	3466	3352	3186	3072	2906	3410	3130	103	970	500	1940	5	1	20608353	650	-26.97	6.36	12	1.02	-117.00	496.00	3830	20230831	-17.62	1215	20230103	159.67	3830	-17.62	20230831	1215	159.67	20230103	3830	-17.62	20230831	1215	159.67	20230103	2.37	N	286750	500	103 억		297507	N	N	0	N	00	N
152	20231106	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-65	5	-2.01	486069970	153173	20.12	3195	3270	3015	4210	2270	3240	3173.34	1.44	0	13754	3466	3352	3186	3072	2906	3410	3130	103	970	500	1940	5	1	20608353	654	-27.14	6.40	12	0.74	-117.00	496.00	3830	20230831	-17.10	1215	20230103	161.32	3830	-17.10	20230831	1215	161.32	20230103	3830	-17.10	20230831	1215	161.32	20230103	2.37	N	286750	500	103 억		297507	N	N	0	N	00	N
153	20231106	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-60	5	-1.85	236632520	75323	9.90	3195	3235	3015	4210	2270	3240	3141.57	1.44	0	3742	3466	3352	3186	3072	2906	3410	3130	103	970	500	1940	5	1	20608353	655	-27.18	6.41	12	0.37	-117.00	496.00	3830	20230831	-16.97	1215	20230103	161.73	3830	-16.97	20230831	1215	161.73	20230103	3830	-16.97	20230831	1215	161.73	20230103	2.37	N	286750	500	103 억		297507	N	N	0	N	00	N
154	20231103	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	200	2	6.58	2454492450	760737	293.98	3040	3300	3020	3950	2130	3040	3226.46	1.09	0	71430	3170	3105	3005	2940	2840	3137	2972	103	910	500	1820	5	1	20608353	668	-27.69	6.53	12	3.69	-117.00	496.00	3830	20230831	-15.40	1215	20230103	166.67	3830	-15.40	20230831	1215	166.67	20230103	3830	-15.40	20230831	1215	166.67	20230103	2.31	N	286750	500	103 억		223941	N	N	0	N	00	N
155	20231103	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	220	2	7.24	2405990190	745776	288.20	3040	3300	3020	3950	2130	3040	3226.16	1.09	0	68442	3170	3105	3005	2940	2840	3137	2972	103	910	500	1820	5	1	20608353	672	-27.86	6.57	12	3.62	-117.00	496.00	3830	20230831	-14.88	1215	20230103	168.31	3830	-14.88	20230831	1215	168.31	20230103	3830	-14.88	20230831	1215	168.31	20230103	2.31	N	286750	500	103 억		223941	N	N	0	N	00	N
156	20231103	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	215	2	7.07	2093155700	649647	251.05	3040	3300	3020	3950	2130	3040	3221.99	1.09	0	62031	3170	3105	3005	2940	2840	3137	2972	103	910	500	1820	5	1	20608353	671	-27.82	6.56	12	3.15	-117.00	496.00	3830	20230831	-15.01	1215	20230103	167.90	3830	-15.01	20230831	1215	167.90	20230103	3830	-15.01	20230831	1215	167.90	20230103	2.31	N	286750	500	103 억		223941	N	N	0	N	00	N
157	20231103	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	195	2	6.41	1562653335	487858	188.53	3040	3280	3020	3950	2130	3040	3203.09	1.09	0	23658	3170	3105	3005	2940	2840	3137	2972	103	910	500	1820	5	1	20608353	667	-27.65	6.52	12	2.37	-117.00	496.00	3830	20230831	-15.54	1215	20230103	166.26	3830	-15.54	20230831	1215	166.26	20230103	3830	-15.54	20230831	1215	166.26	20230103	2.31	N	286750	500	103 억		223941	N	N	0	N	00	N
158	20231103	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	180	2	5.92	1277664095	399901	154.54	3040	3280	3020	3950	2130	3040	3194.95	1.09	0	32670	3170	3105	3005	2940	2840	3137	2972	103	910	500	1820	5	1	20608353	664	-27.52	6.49	12	1.94	-117.00	496.00	3830	20230831	-15.93	1215	20230103	165.02	3830	-15.93	20230831	1215	165.02	20230103	3830	-15.93	20230831	1215	165.02	20230103	2.31	N	286750	500	103 억		223941	N	N	0	N	00	N
159	20231103	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	165	2	5.43	1163415190	364209	140.75	3040	3280	3020	3950	2130	3040	3194.36	1.09	0	29572	3170	3105	3005	2940	2840	3137	2972	103	910	500	1820	5	1	20608353	660	-27.39	6.46	12	1.77	-117.00	496.00	3830	20230831	-16.32	1215	20230103	163.79	3830	-16.32	20230831	1215	163.79	20230103	3830	-16.32	20230831	1215	163.79	20230103	2.31	N	286750	500	103 억		223941	N	N	0	N	00	N
160	20231103	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	165	2	5.43	645640720	204181	78.90	3040	3255	3020	3950	2130	3040	3162.10	1.09	0	-7523	3170	3105	3005	2940	2840	3137	2972	103	910	500	1820	5	1	20608353	660	-27.39	6.46	12	0.99	-117.00	496.00	3830	20230831	-16.32	1215	20230103	163.79	3830	-16.32	20230831	1215	163.79	20230103	3830	-16.32	20230831	1215	163.79	20230103	2.31	N	286750	500	103 억		223941	N	N	0	N	00	N
161	20231103	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	0	3	0.00	17580085	5777	2.23	3040	3065	3035	3950	2130	3040	3043.12	1.09	0	-1682	3170	3105	3005	2940	2840	3137	2972	103	910	500	1820	5	1	20608353	626	-25.98	6.13	12	0.03	-117.00	496.00	3830	20230831	-20.63	1215	20230103	150.21	3830	-20.63	20230831	1215	150.21	20230103	3830	-20.63	20230831	1215	150.21	20230103	2.31	N	286750	500	103 억		223941	N	N	0	N	00	N
162	20231102	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	70	2	2.36	776389255	257310	98.39	2970	3070	2905	3860	2080	2970	3017.24	1.06	0	7692	3123	3046	2908	2831	2693	3085	2870	103	890	500	1780	5	1	20608353	626	-25.98	6.13	12	1.25	-117.00	496.00	3830	20230831	-20.63	1215	20230103	150.21	3830	-20.63	20230831	1215	150.21	20230103	3830	-20.63	20230831	1215	150.21	20230103	2.32	N	286750	500	103 억		217976	N	N	0	N	00	N
163	20231102	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	85	2	2.86	737620540	244523	93.50	2970	3070	2905	3860	2080	2970	3016.57	1.06	0	7707	3123	3046	2908	2831	2693	3085	2870	103	890	500	1780	5	1	20608353	630	-26.11	6.16	12	1.19	-117.00	496.00	3830	20230831	-20.23	1215	20230103	151.44	3830	-20.23	20230831	1215	151.44	20230103	3830	-20.23	20230831	1215	151.44	20230103	2.32	N	286750	500	103 억		217976	N	N	0	N	00	N
164	20231102	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	75	2	2.53	657015015	218092	83.39	2970	3070	2905	3860	2080	2970	3012.56	1.06	0	9188	3123	3046	2908	2831	2693	3085	2870	103	890	500	1780	5	1	20608353	628	-26.03	6.14	12	1.06	-117.00	496.00	3830	20230831	-20.50	1215	20230103	150.62	3830	-20.50	20230831	1215	150.62	20230103	3830	-20.50	20230831	1215	150.62	20230103	2.32	N	286750	500	103 억		217976	N	N	0	N	00	N
165	20231102	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	70	2	2.36	561588445	186809	71.43	2970	3055	2905	3860	2080	2970	3006.22	1.06	0	2473	3123	3046	2908	2831	2693	3085	2870	103	890	500	1780	5	1	20608353	626	-25.98	6.13	12	0.91	-117.00	496.00	3830	20230831	-20.63	1215	20230103	150.21	3830	-20.63	20230831	1215	150.21	20230103	3830	-20.63	20230831	1215	150.21	20230103	2.32	N	286750	500	103 억		217976	N	N	0	N	00	N
166	20231102	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	40	2	1.35	480252615	159942	61.16	2970	3055	2905	3860	2080	2970	3002.67	1.06	0	-6922	3123	3046	2908	2831	2693	3085	2870	103	890	500	1780	5	1	20608353	620	-25.73	6.07	12	0.78	-117.00	496.00	3830	20230831	-21.41	1215	20230103	147.74	3830	-21.41	20230831	1215	147.74	20230103	3830	-21.41	20230831	1215	147.74	20230103	2.32	N	286750	500	103 억		217976	N	N	0	N	00	N
167	20231102	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-15	5	-0.51	350866710	117108	44.78	2970	3050	2905	3860	2080	2970	2996.10	1.06	0	-5884	3123	3046	2908	2831	2693	3085	2870	103	890	500	1780	5	1	20608353	609	-25.26	5.96	12	0.57	-117.00	496.00	3830	20230831	-22.85	1215	20230103	143.21	3830	-22.85	20230831	1215	143.21	20230103	3830	-22.85	20230831	1215	143.21	20230103	2.32	N	286750	500	103 억		217976	N	N	0	N	00	N
168	20231102	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	40	2	1.35	255024125	85044	32.52	2970	3050	2905	3860	2080	2970	2998.73	1.06	0	1267	3123	3046	2908	2831	2693	3085	2870	103	890	500	1780	5	1	20608353	620	-25.73	6.07	12	0.41	-117.00	496.00	3830	20230831	-21.41	1215	20230103	147.74	3830	-21.41	20230831	1215	147.74	20230103	3830	-21.41	20230831	1215	147.74	20230103	2.32	N	286750	500	103 억		217976	N	N	0	N	00	N
169	20231102	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-15	5	-0.51	19642905	6668	2.55	2970	2970	2905	3860	2080	2970	2945.85	1.06	0	-2366	3123	3046	2908	2831	2693	3085	2870	103	890	500	1780	5	1	20608353	609	-25.26	5.96	12	0.03	-117.00	496.00	3830	20230831	-22.85	1215	20230103	143.21	3830	-22.85	20230831	1215	143.21	20230103	3830	-22.85	20230831	1215	143.21	20230103	2.32	N	286750	500	103 억		217976	N	N	0	N	00	N
170	20231101	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	170	2	6.07	756712690	259431	259.23	2800	2985	2770	3640	1960	2800	2916.61	1.02	0	7968	2956	2877	2796	2717	2636	2837	2677	103	840	500	1680	5	1	20608353	612	-25.38	5.99	12	1.26	-117.00	496.00	3830	20230831	-22.45	1215	20230103	144.44	3830	-22.45	20230831	1215	144.44	20230103	3830	-22.45	20230831	1215	144.44	20230103	2.35	N	286750	500	103 억		210074	N	N	0	N	00	N
171	20231101	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	175	2	6.25	698473710	239846	239.66	2800	2975	2770	3640	1960	2800	2912.18	1.02	0	7932	2956	2877	2796	2717	2636	2837	2677	103	840	500	1680	5	1	20608353	613	-25.43	6.00	12	1.16	-117.00	496.00	3830	20230831	-22.32	1215	20230103	144.86	3830	-22.32	20230831	1215	144.86	20230103	3830	-22.32	20230831	1215	144.86	20230103	2.35	N	286750	500	103 억		210074	N	N	0	N	00	N
172	20231101	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	85	2	3.04	538799675	185610	185.47	2800	2975	2770	3640	1960	2800	2902.86	1.02	0	5431	2956	2877	2796	2717	2636	2837	2677	103	840	500	1680	5	1	20608353	595	-24.66	5.82	12	0.90	-117.00	496.00	3830	20230831	-24.67	1215	20230103	137.45	3830	-24.67	20230831	1215	137.45	20230103	3830	-24.67	20230831	1215	137.45	20230103	2.35	N	286750	500	103 억		210074	N	N	0	N	00	N
173	20231101	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	75	2	2.68	519246645	178853	178.72	2800	2975	2770	3640	1960	2800	2903.20	1.02	0	7616	2956	2877	2796	2717	2636	2837	2677	103	840	500	1680	5	1	20608353	592	-24.57	5.80	12	0.87	-117.00	496.00	3830	20230831	-24.93	1215	20230103	136.63	3830	-24.93	20230831	1215	136.63	20230103	3830	-24.93	20230831	1215	136.63	20230103	2.35	N	286750	500	103 억		210074	N	N	0	N	00	N
174	20231101	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	85	2	3.04	509806895	175573	175.44	2800	2975	2770	3640	1960	2800	2903.67	1.02	0	8069	2956	2877	2796	2717	2636	2837	2677	103	840	500	1680	5	1	20608353	595	-24.66	5.82	12	0.85	-117.00	496.00	3830	20230831	-24.67	1215	20230103	137.45	3830	-24.67	20230831	1215	137.45	20230103	3830	-24.67	20230831	1215	137.45	20230103	2.35	N	286750	500	103 억		210074	N	N	0	N	00	N
175	20231101	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	85	2	3.04	487062935	167623	167.49	2800	2975	2770	3640	1960	2800	2905.70	1.02	0	7659	2956	2877	2796	2717	2636	2837	2677	103	840	500	1680	5	1	20608353	595	-24.66	5.82	12	0.81	-117.00	496.00	3830	20230831	-24.67	1215	20230103	137.45	3830	-24.67	20230831	1215	137.45	20230103	3830	-24.67	20230831	1215	137.45	20230103	2.35	N	286750	500	103 억		210074	N	N	0	N	00	N
176	20231101	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	160	2	5.71	287899925	99826	99.75	2800	2960	2770	3640	1960	2800	2884.02	1.02	0	16607	2956	2877	2796	2717	2636	2837	2677	103	840	500	1680	5	1	20608353	610	-25.30	5.97	12	0.48	-117.00	496.00	3830	20230831	-22.72	1215	20230103	143.62	3830	-22.72	20230831	1215	143.62	20230103	3830	-22.72	20230831	1215	143.62	20230103	2.35	N	286750	500	103 억		210074	N	N	0	N	00	N
177	20231101	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	0	3	0.00	7384635	2639	2.64	2800	2800	2770	3640	1960	2800	2798.27	1.02	0	188	2956	2877	2796	2717	2636	2837	2677	103	840	500	1680	5	1	20608353	577	-23.93	5.65	12	0.01	-117.00	496.00	3830	20230831	-26.89	1215	20230103	130.45	3830	-26.89	20230831	1215	130.45	20230103	3830	-26.89	20230831	1215	130.45	20230103	2.35	N	286750	500	103 억		210074	N	N	0	N	00	N