KissMeData/092070/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	160746	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	1750	2	7.92	14023491700	592877	220.52	22100	24300	21950	28700	15500	22100	23653.04	3.77	0	46150	23300	22700	21700	21100	20100	23000	21400	58	6600	500	15910	50	1	11571858	2760	47.80	1.83	12	5.12	499.00	13033.00	28850	20230809	-17.33	12400	20230103	92.34	28850	-17.33	20230809	12400	92.34	20230103	28850	-17.33	20230809	12400	92.34	20230103	5.79	N	092070	500	57 억		435743	N	N	0	N	00	N
3	20231130	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	1650	2	7.47	13369980850	565527	210.35	22100	24300	21950	28700	15500	22100	23641.63	3.77	0	50876	23300	22700	21700	21100	20100	23000	21400	58	6600	500	15910	50	1	11571858	2748	47.60	1.82	12	4.89	499.00	13033.00	28850	20230809	-17.68	12400	20230103	91.53	28850	-17.68	20230809	12400	91.53	20230103	28850	-17.68	20230809	12400	91.53	20230103	5.79	N	092070	500	57 억		435743	N	N	0	N	00	N
4	20231130	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	1700	2	7.69	12003279150	507873	188.91	22100	24300	21950	28700	15500	22100	23634.41	3.77	0	36825	23300	22700	21700	21100	20100	23000	21400	58	6600	500	15910	50	1	11571858	2754	47.70	1.83	12	4.39	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	5.79	N	092070	500	57 억		435743	N	N	0	N	00	N
5	20231130	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	1850	2	8.37	10982475300	465155	173.02	22100	24300	21950	28700	15500	22100	23610.36	3.77	0	32162	23300	22700	21700	21100	20100	23000	21400	58	6600	500	15910	50	1	11571858	2771	48.00	1.84	12	4.02	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	12400	93.15	20230103	5.79	N	092070	500	57 억		435743	N	N	0	N	00	N
6	20231130	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	1750	2	7.92	9938560350	421637	156.83	22100	24300	21950	28700	15500	22100	23571.37	3.77	0	31982	23300	22700	21700	21100	20100	23000	21400	58	6600	500	15910	50	1	11571858	2760	47.80	1.83	12	3.64	499.00	13033.00	28850	20230809	-17.33	12400	20230103	92.34	28850	-17.33	20230809	12400	92.34	20230103	28850	-17.33	20230809	12400	92.34	20230103	5.79	N	092070	500	57 억		435743	N	N	0	N	00	N
7	20231130	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	1700	2	7.69	9515512850	403846	150.21	22100	24300	21950	28700	15500	22100	23562.23	3.77	0	33268	23300	22700	21700	21100	20100	23000	21400	58	6600	500	15910	50	1	11571858	2754	47.70	1.83	12	3.49	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	5.79	N	092070	500	57 억		435743	N	N	0	N	00	N
8	20231130	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	1950	2	8.82	7467045750	317730	118.18	22100	24300	21950	28700	15500	22100	23501.23	3.77	0	7797	23300	22700	21700	21100	20100	23000	21400	58	6600	500	15910	50	1	11571858	2783	48.20	1.85	12	2.75	499.00	13033.00	28850	20230809	-16.64	12400	20230103	93.95	28850	-16.64	20230809	12400	93.95	20230103	28850	-16.64	20230809	12400	93.95	20230103	5.79	N	092070	500	57 억		435743	N	N	0	N	00	N
9	20231130	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	600	2	2.71	439721150	19586	7.29	22100	22750	21950	28700	15500	22100	22450.79	3.77	0	-5010	23300	22700	21700	21100	20100	23000	21400	58	6600	500	15910	50	1	11571858	2627	45.49	1.74	12	0.17	499.00	13033.00	28850	20230809	-21.32	12400	20230103	83.06	28850	-21.32	20230809	12400	83.06	20230103	28850	-21.32	20230809	12400	83.06	20230103	5.79	N	092070	500	57 억		435743	N	N	0	N	00	N
10	20231129	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	950	2	4.49	5795533100	267387	134.33	21000	22300	20700	27450	14850	21150	21674.36	4.03	0	-31687	22216	21682	21266	20732	20316	21475	20525	58	6300	500	15220	50	1	11571858	2557	44.29	1.70	12	2.31	499.00	13033.00	28850	20230809	-23.40	12400	20230103	78.23	28850	-23.40	20230809	12400	78.23	20230103	28850	-23.40	20230809	12400	78.23	20230103	5.99	N	092070	500	57 억		465961	N	N	0	N	00	N
11	20231129	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	950	2	4.49	5467157550	252516	126.86	21000	22300	20700	27450	14850	21150	21650.76	4.03	0	-28006	22216	21682	21266	20732	20316	21475	20525	58	6300	500	15220	50	1	11571858	2557	44.29	1.70	12	2.18	499.00	13033.00	28850	20230809	-23.40	12400	20230103	78.23	28850	-23.40	20230809	12400	78.23	20230103	28850	-23.40	20230809	12400	78.23	20230103	5.99	N	092070	500	57 억		465961	N	N	0	N	00	N
12	20231129	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	850	2	4.02	4490142900	207920	104.46	21000	22300	20700	27450	14850	21150	21595.56	4.03	0	-29837	22216	21682	21266	20732	20316	21475	20525	58	6300	500	15220	50	1	11571858	2546	44.09	1.69	12	1.80	499.00	13033.00	28850	20230809	-23.74	12400	20230103	77.42	28850	-23.74	20230809	12400	77.42	20230103	28850	-23.74	20230809	12400	77.42	20230103	5.99	N	092070	500	57 억		465961	N	N	0	N	00	N
13	20231129	130742	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	1050	2	4.96	3883095550	180466	90.66	21000	22250	20700	27450	14850	21150	21517.07	4.03	0	-24705	22216	21682	21266	20732	20316	21475	20525	58	6300	500	15220	50	1	11571858	2569	44.49	1.70	12	1.56	499.00	13033.00	28850	20230809	-23.05	12400	20230103	79.03	28850	-23.05	20230809	12400	79.03	20230103	28850	-23.05	20230809	12400	79.03	20230103	5.99	N	092070	500	57 억		465961	N	N	0	N	00	N
14	20231129	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	900	2	4.26	3570771500	166314	83.55	21000	22100	20700	27450	14850	21150	21470.08	4.03	0	-27569	22216	21682	21266	20732	20316	21475	20525	58	6300	500	15220	50	1	11571858	2552	44.19	1.69	12	1.44	499.00	13033.00	28850	20230809	-23.57	12400	20230103	77.82	28850	-23.57	20230809	12400	77.82	20230103	28850	-23.57	20230809	12400	77.82	20230103	5.99	N	092070	500	57 억		465961	N	N	0	N	00	N
15	20231129	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	850	2	4.02	2983373150	139633	70.15	21000	22050	20700	27450	14850	21150	21365.83	4.03	0	-21527	22216	21682	21266	20732	20316	21475	20525	58	6300	500	15220	50	1	11571858	2546	44.09	1.69	12	1.21	499.00	13033.00	28850	20230809	-23.74	12400	20230103	77.42	28850	-23.74	20230809	12400	77.42	20230103	28850	-23.74	20230809	12400	77.42	20230103	5.99	N	092070	500	57 억		465961	N	N	0	N	00	N
16	20231129	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	100	2	0.47	1142156700	54550	27.41	21000	21300	20700	27450	14850	21150	20937.75	4.03	0	-5210	22216	21682	21266	20732	20316	21475	20525	58	6300	500	15220	50	1	11571858	2459	42.59	1.63	12	0.47	499.00	13033.00	28850	20230809	-26.34	12400	20230103	71.37	28850	-26.34	20230809	12400	71.37	20230103	28850	-26.34	20230809	12400	71.37	20230103	5.99	N	092070	500	57 억		465961	N	N	0	N	00	N
17	20231129	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-150	5	-0.71	160127700	7640	3.84	21000	21100	20850	27450	14850	21150	20958.85	4.03	0	-565	22216	21682	21266	20732	20316	21475	20525	58	6300	500	15220	50	1	11571858	2430	42.08	1.61	12	0.07	499.00	13033.00	28850	20230809	-27.21	12400	20230103	69.35	28850	-27.21	20230809	12400	69.35	20230103	28850	-27.21	20230809	12400	69.35	20230103	5.99	N	092070	500	57 억		465961	N	N	0	N	00	N
18	20231128	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	50	2	0.24	4216762800	198342	74.24	21250	21800	20850	27400	14800	21100	21261.04	4.13	0	-11424	22300	21700	21300	20700	20300	21500	20500	58	6300	500	15190	50	1	11571858	2447	42.38	1.62	12	1.71	499.00	13033.00	28850	20230809	-26.69	12400	20230103	70.56	28850	-26.69	20230809	12400	70.56	20230103	28850	-26.69	20230809	12400	70.56	20230103	6.38	N	092070	500	57 억		477385	N	N	0	N	00	N
19	20231128	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	50	2	0.24	4073145300	191548	71.70	21250	21800	20850	27400	14800	21100	21264.36	4.13	0	-10683	22300	21700	21300	20700	20300	21500	20500	58	6300	500	15190	50	1	11571858	2447	42.38	1.62	12	1.66	499.00	13033.00	28850	20230809	-26.69	12400	20230103	70.56	28850	-26.69	20230809	12400	70.56	20230103	28850	-26.69	20230809	12400	70.56	20230103	6.38	N	092070	500	57 억		477385	N	N	0	N	00	N
20	20231128	140739	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	200	2	0.95	3727657750	175209	65.59	21250	21800	20850	27400	14800	21100	21275.49	4.13	0	-10823	22300	21700	21300	20700	20300	21500	20500	58	6300	500	15190	50	1	11571858	2465	42.69	1.63	12	1.51	499.00	13033.00	28850	20230809	-26.17	12400	20230103	71.77	28850	-26.17	20230809	12400	71.77	20230103	28850	-26.17	20230809	12400	71.77	20230103	6.38	N	092070	500	57 억		477385	N	N	0	N	00	N
21	20231128	130735	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	50	2	0.24	3384247350	159051	59.54	21250	21800	20850	27400	14800	21100	21277.75	4.13	0	-11639	22300	21700	21300	20700	20300	21500	20500	58	6300	500	15190	50	1	11571858	2447	42.38	1.62	12	1.37	499.00	13033.00	28850	20230809	-26.69	12400	20230103	70.56	28850	-26.69	20230809	12400	70.56	20230103	28850	-26.69	20230809	12400	70.56	20230103	6.38	N	092070	500	57 억		477385	N	N	0	N	00	N
22	20231128	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	0	3	0.00	3029270000	142278	53.26	21250	21800	20850	27400	14800	21100	21291.20	4.13	0	-9633	22300	21700	21300	20700	20300	21500	20500	58	6300	500	15190	50	1	11571858	2442	42.28	1.62	12	1.23	499.00	13033.00	28850	20230809	-26.86	12400	20230103	70.16	28850	-26.86	20230809	12400	70.16	20230103	28850	-26.86	20230809	12400	70.16	20230103	6.38	N	092070	500	57 억		477385	N	N	0	N	00	N
23	20231128	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	100	2	0.47	2692845150	126354	47.30	21250	21800	20850	27400	14800	21100	21311.91	4.13	0	-8114	22300	21700	21300	20700	20300	21500	20500	58	6300	500	15190	50	1	11571858	2453	42.48	1.63	12	1.09	499.00	13033.00	28850	20230809	-26.52	12400	20230103	70.97	28850	-26.52	20230809	12400	70.97	20230103	28850	-26.52	20230809	12400	70.97	20230103	6.38	N	092070	500	57 억		477385	N	N	0	N	00	N
24	20231128	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	0	3	0.00	2037895850	95286	35.67	21250	21800	20900	27400	14800	21100	21387.15	4.13	0	-15180	22300	21700	21300	20700	20300	21500	20500	58	6300	500	15190	50	1	11571858	2442	42.28	1.62	12	0.82	499.00	13033.00	28850	20230809	-26.86	12400	20230103	70.16	28850	-26.86	20230809	12400	70.16	20230103	28850	-26.86	20230809	12400	70.16	20230103	6.38	N	092070	500	57 억		477385	N	N	0	N	00	N
25	20231128	090735	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	450	2	2.13	478155300	22223	8.32	21250	21750	21250	27400	14800	21100	21516.24	4.13	0	-138	22300	21700	21300	20700	20300	21500	20500	58	6300	500	15190	50	1	11571858	2494	43.19	1.65	12	0.19	499.00	13033.00	28850	20230809	-25.30	12400	20230103	73.79	28850	-25.30	20230809	12400	73.79	20230103	28850	-25.30	20230809	12400	73.79	20230103	6.38	N	092070	500	57 억		477385	N	N	0	N	00	N
26	20231127	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-700	5	-3.21	5677177300	266399	88.24	21700	21900	20900	28300	15300	21800	21310.93	3.77	0	40330	23333	22566	22133	21366	20933	22350	21150	58	6500	500	15690	50	1	11571858	2442	42.28	1.62	12	2.30	499.00	13033.00	28850	20230809	-26.86	12400	20230103	70.16	28850	-26.86	20230809	12400	70.16	20230103	28850	-26.86	20230809	12400	70.16	20230103	6.52	N	092070	500	57 억		436415	N	N	0	N	00	N
27	20231127	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-450	5	-2.06	5289362250	248117	82.18	21700	21900	20900	28300	15300	21800	21318.02	3.77	0	40515	23333	22566	22133	21366	20933	22350	21150	58	6500	500	15690	50	1	11571858	2471	42.79	1.64	12	2.14	499.00	13033.00	28850	20230809	-26.00	12400	20230103	72.18	28850	-26.00	20230809	12400	72.18	20230103	28850	-26.00	20230809	12400	72.18	20230103	6.52	N	092070	500	57 억		436415	N	N	0	N	00	N
28	20231127	140740	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-650	5	-2.98	4509639550	211133	69.93	21700	21900	21000	28300	15300	21800	21359.24	3.77	0	38567	23333	22566	22133	21366	20933	22350	21150	58	6500	500	15690	50	1	11571858	2447	42.38	1.62	12	1.82	499.00	13033.00	28850	20230809	-26.69	12400	20230103	70.56	28850	-26.69	20230809	12400	70.56	20230103	28850	-26.69	20230809	12400	70.56	20230103	6.52	N	092070	500	57 억		436415	N	N	0	N	00	N
29	20231127	130738	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-450	5	-2.06	3883703300	181738	60.20	21700	21900	21000	28300	15300	21800	21369.79	3.77	0	36035	23333	22566	22133	21366	20933	22350	21150	58	6500	500	15690	50	1	11571858	2471	42.79	1.64	12	1.57	499.00	13033.00	28850	20230809	-26.00	12400	20230103	72.18	28850	-26.00	20230809	12400	72.18	20230103	28850	-26.00	20230809	12400	72.18	20230103	6.52	N	092070	500	57 억		436415	N	N	0	N	00	N
30	20231127	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-550	5	-2.52	3555155600	166294	55.08	21700	21900	21000	28300	15300	21800	21378.74	3.77	0	33641	23333	22566	22133	21366	20933	22350	21150	58	6500	500	15690	50	1	11571858	2459	42.59	1.63	12	1.44	499.00	13033.00	28850	20230809	-26.34	12400	20230103	71.37	28850	-26.34	20230809	12400	71.37	20230103	28850	-26.34	20230809	12400	71.37	20230103	6.52	N	092070	500	57 억		436415	N	N	0	N	00	N
31	20231127	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-500	5	-2.29	2656079900	123748	40.99	21700	21900	21200	28300	15300	21800	21463.62	3.77	0	18717	23333	22566	22133	21366	20933	22350	21150	58	6500	500	15690	50	1	11571858	2465	42.69	1.63	12	1.07	499.00	13033.00	28850	20230809	-26.17	12400	20230103	71.77	28850	-26.17	20230809	12400	71.77	20230103	28850	-26.17	20230809	12400	71.77	20230103	6.52	N	092070	500	57 억		436415	N	N	0	N	00	N
32	20231127	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-300	5	-1.38	1343500700	62478	20.69	21700	21900	21200	28300	15300	21800	21503.58	3.77	0	1486	23333	22566	22133	21366	20933	22350	21150	58	6500	500	15690	50	1	11571858	2488	43.09	1.65	12	0.54	499.00	13033.00	28850	20230809	-25.48	12400	20230103	73.39	28850	-25.48	20230809	12400	73.39	20230103	28850	-25.48	20230809	12400	73.39	20230103	6.52	N	092070	500	57 억		436415	N	N	0	N	00	N
33	20231127	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-300	5	-1.38	440388800	20535	6.80	21700	21850	21300	28300	15300	21800	21445.77	3.77	0	1963	23333	22566	22133	21366	20933	22350	21150	58	6500	500	15690	50	1	11571858	2488	43.09	1.65	12	0.18	499.00	13033.00	28850	20230809	-25.48	12400	20230103	73.39	28850	-25.48	20230809	12400	73.39	20230103	28850	-25.48	20230809	12400	73.39	20230103	6.52	N	092070	500	57 억		436415	N	N	0	N	00	N
34	20231124	160723	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-800	5	-3.54	6657450950	301508	126.55	22550	22900	21700	29350	15850	22600	22081.24	2.96	0	95849	24400	23500	23050	22150	21700	23275	21925	58	6750	500	16270	50	1	11571858	2523	43.69	1.67	12	2.61	499.00	13033.00	28850	20230809	-24.44	12400	20230103	75.81	28850	-24.44	20230809	12400	75.81	20230103	28850	-24.44	20230809	12400	75.81	20230103	6.33	N	092070	500	57 억		342018	N	N	0	N	00	N
35	20231124	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-750	5	-3.32	6297265050	284985	119.61	22550	22900	21700	29350	15850	22600	22096.81	2.96	0	91395	24400	23500	23050	22150	21700	23275	21925	58	6750	500	16270	50	1	11571858	2528	43.79	1.68	12	2.46	499.00	13033.00	28850	20230809	-24.26	12400	20230103	76.21	28850	-24.26	20230809	12400	76.21	20230103	28850	-24.26	20230809	12400	76.21	20230103	6.33	N	092070	500	57 억		342018	N	N	0	N	00	N
36	20231124	140733	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-800	5	-3.54	5764385000	260649	109.40	22550	22900	21700	29350	15850	22600	22115.48	2.96	0	88673	24400	23500	23050	22150	21700	23275	21925	58	6750	500	16270	50	1	11571858	2523	43.69	1.67	12	2.25	499.00	13033.00	28850	20230809	-24.44	12400	20230103	75.81	28850	-24.44	20230809	12400	75.81	20230103	28850	-24.44	20230809	12400	75.81	20230103	6.33	N	092070	500	57 억		342018	N	N	0	N	00	N
37	20231124	130728	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-550	5	-2.43	5175321250	233722	98.10	22550	22900	21700	29350	15850	22600	22143.04	2.96	0	86831	24400	23500	23050	22150	21700	23275	21925	58	6750	500	16270	50	1	11571858	2552	44.19	1.69	12	2.02	499.00	13033.00	28850	20230809	-23.57	12400	20230103	77.82	28850	-23.57	20230809	12400	77.82	20230103	28850	-23.57	20230809	12400	77.82	20230103	6.33	N	092070	500	57 억		342018	N	N	0	N	00	N
38	20231124	120733	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-450	5	-1.99	4982681200	225011	94.44	22550	22900	21700	29350	15850	22600	22144.14	2.96	0	86230	24400	23500	23050	22150	21700	23275	21925	58	6750	500	16270	50	1	11571858	2563	44.39	1.70	12	1.94	499.00	13033.00	28850	20230809	-23.22	12400	20230103	78.63	28850	-23.22	20230809	12400	78.63	20230103	28850	-23.22	20230809	12400	78.63	20230103	6.33	N	092070	500	57 억		342018	N	N	0	N	00	N
39	20231124	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-450	5	-1.99	4456797250	201210	84.45	22550	22900	21700	29350	15850	22600	22149.95	2.96	0	77319	24400	23500	23050	22150	21700	23275	21925	58	6750	500	16270	50	1	11571858	2563	44.39	1.70	12	1.74	499.00	13033.00	28850	20230809	-23.22	12400	20230103	78.63	28850	-23.22	20230809	12400	78.63	20230103	28850	-23.22	20230809	12400	78.63	20230103	6.33	N	092070	500	57 억		342018	N	N	0	N	00	N
40	20231124	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-650	5	-2.88	2572040500	115209	48.36	22550	22900	21900	29350	15850	22600	22324.97	2.96	0	44901	24400	23500	23050	22150	21700	23275	21925	58	6750	500	16270	50	1	11571858	2540	43.99	1.68	12	1.00	499.00	13033.00	28850	20230809	-23.92	12400	20230103	77.02	28850	-23.92	20230809	12400	77.02	20230103	28850	-23.92	20230809	12400	77.02	20230103	6.33	N	092070	500	57 억		342018	N	N	0	N	00	N
41	20231124	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	200	2	0.88	190925800	8409	3.53	22550	22900	22500	29350	15850	22600	22705.10	2.96	0	74	24400	23500	23050	22150	21700	23275	21925	58	6750	500	16270	50	1	11571858	2638	45.69	1.75	12	0.07	499.00	13033.00	28850	20230809	-20.97	12400	20230103	83.87	28850	-20.97	20230809	12400	83.87	20230103	28850	-20.97	20230809	12400	83.87	20230103	6.33	N	092070	500	57 억		342018	N	N	0	N	00	N
42	20231123	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	-1100	5	-4.64	5426251600	235507	76.03	23550	23950	22600	30800	16600	23700	23040.37	2.54	0	48477	25533	24616	24033	23116	22533	24325	22825	58	7100	500	17060	50	1	11571858	2615	45.29	1.73	12	2.04	499.00	13033.00	28850	20230809	-21.66	12400	20230103	82.26	28850	-21.66	20230809	12400	82.26	20230103	28850	-21.66	20230809	12400	82.26	20230103	6.11	N	092070	500	57 억		293403	N	N	0	N	00	N
43	20231123	150743	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-950	5	-4.01	5042012200	218545	70.55	23550	23950	22650	30800	16600	23700	23070.30	2.54	0	43252	25533	24616	24033	23116	22533	24325	22825	58	7100	500	17060	50	1	11571858	2633	45.59	1.75	12	1.89	499.00	13033.00	28850	20230809	-21.14	12400	20230103	83.47	28850	-21.14	20230809	12400	83.47	20230103	28850	-21.14	20230809	12400	83.47	20230103	6.11	N	092070	500	57 억		293403	N	N	0	N	00	N
44	20231123	140740	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	-850	5	-3.59	4057492100	175294	56.59	23550	23950	22700	30800	16600	23700	23146.21	2.54	0	29532	25533	24616	24033	23116	22533	24325	22825	58	7100	500	17060	50	1	11571858	2644	45.79	1.75	12	1.51	499.00	13033.00	28850	20230809	-20.80	12400	20230103	84.27	28850	-20.80	20230809	12400	84.27	20230103	28850	-20.80	20230809	12400	84.27	20230103	6.11	N	092070	500	57 억		293403	N	N	0	N	00	N
45	20231123	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	-600	5	-2.53	3573400950	154252	49.80	23550	23950	22700	30800	16600	23700	23165.37	2.54	0	25559	25533	24616	24033	23116	22533	24325	22825	58	7100	500	17060	50	1	11571858	2673	46.29	1.77	12	1.33	499.00	13033.00	28850	20230809	-19.93	12400	20230103	86.29	28850	-19.93	20230809	12400	86.29	20230103	28850	-19.93	20230809	12400	86.29	20230103	6.11	N	092070	500	57 억		293403	N	N	0	N	00	N
46	20231123	120731	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	-500	5	-2.11	3182124450	137328	44.33	23550	23950	22700	30800	16600	23700	23171.02	2.54	0	22143	25533	24616	24033	23116	22533	24325	22825	58	7100	500	17060	50	1	11571858	2685	46.49	1.78	12	1.19	499.00	13033.00	28850	20230809	-19.58	12400	20230103	87.10	28850	-19.58	20230809	12400	87.10	20230103	28850	-19.58	20230809	12400	87.10	20230103	6.11	N	092070	500	57 억		293403	N	N	0	N	00	N
47	20231123	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	-500	5	-2.11	2775841200	119834	38.69	23550	23950	22700	30800	16600	23700	23163.25	2.54	0	21112	25533	24616	24033	23116	22533	24325	22825	58	7100	500	17060	50	1	11571858	2685	46.49	1.78	12	1.04	499.00	13033.00	28850	20230809	-19.58	12400	20230103	87.10	28850	-19.58	20230809	12400	87.10	20230103	28850	-19.58	20230809	12400	87.10	20230103	6.11	N	092070	500	57 억		293403	N	N	0	N	00	N
48	20231123	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	-600	5	-2.53	2278482300	98475	31.79	23550	23950	22700	30800	16600	23700	23136.64	2.54	0	20830	25533	24616	24033	23116	22533	24325	22825	58	7100	500	17060	50	1	11571858	2673	46.29	1.77	12	0.85	499.00	13033.00	28850	20230809	-19.93	12400	20230103	86.29	28850	-19.93	20230809	12400	86.29	20230103	28850	-19.93	20230809	12400	86.29	20230103	6.11	N	092070	500	57 억		293403	N	N	0	N	00	N
49	20231123	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	100	2	0.42	232943350	9880	3.19	23550	23850	23400	30800	16600	23700	23574.98	2.54	0	-1189	25533	24616	24033	23116	22533	24325	22825	58	7100	500	17060	50	1	11571858	2754	47.70	1.83	12	0.09	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	6.11	N	092070	500	57 억		293403	N	N	0	N	00	N
50	20231122	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	-150	5	-0.63	7438087150	306541	83.14	23800	24950	23450	31000	16700	23850	24264.98	2.53	0	-879	24950	24400	23650	23100	22350	24675	23375	58	7150	500	17170	50	1	11571858	2743	47.49	1.82	12	2.65	499.00	13033.00	28850	20230809	-17.85	12400	20230103	91.13	28850	-17.85	20230809	12400	91.13	20230103	28850	-17.85	20230809	12400	91.13	20230103	6.09	N	092070	500	57 억		293034	N	N	0	N	00	N
51	20231122	150715	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-50	5	-0.21	7066437100	290846	78.88	23800	24950	23450	31000	16700	23850	24296.46	2.53	0	-6665	24950	24400	23650	23100	22350	24675	23375	58	7150	500	17170	50	1	11571858	2754	47.70	1.83	12	2.51	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	6.09	N	092070	500	57 억		293034	N	N	0	N	00	N
52	20231122	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	250	2	1.05	5895130750	241756	65.57	23800	24950	23450	31000	16700	23850	24385.09	2.53	0	-17057	24950	24400	23650	23100	22350	24675	23375	58	7150	500	17170	50	1	11571858	2789	48.30	1.85	12	2.09	499.00	13033.00	28850	20230809	-16.46	12400	20230103	94.35	28850	-16.46	20230809	12400	94.35	20230103	28850	-16.46	20230809	12400	94.35	20230103	6.09	N	092070	500	57 억		293034	N	N	0	N	00	N
53	20231122	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	550	2	2.31	4937000900	202029	54.79	23800	24950	23450	31000	16700	23850	24437.69	2.53	0	-19261	24950	24400	23650	23100	22350	24675	23375	58	7150	500	17170	50	1	11571858	2824	48.90	1.87	12	1.75	499.00	13033.00	28850	20230809	-15.42	12400	20230103	96.77	28850	-15.42	20230809	12400	96.77	20230103	28850	-15.42	20230809	12400	96.77	20230103	6.09	N	092070	500	57 억		293034	N	N	0	N	00	N
54	20231122	120737	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	800	2	3.35	4579155200	187416	50.83	23800	24950	23450	31000	16700	23850	24433.75	2.53	0	-15527	24950	24400	23650	23100	22350	24675	23375	58	7150	500	17170	50	1	11571858	2852	49.40	1.89	12	1.62	499.00	13033.00	28850	20230809	-14.56	12400	20230103	98.79	28850	-14.56	20230809	12400	98.79	20230103	28850	-14.56	20230809	12400	98.79	20230103	6.09	N	092070	500	57 억		293034	N	N	0	N	00	N
55	20231122	110809	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	650	2	2.73	4037925350	165537	44.90	23800	24950	23450	31000	16700	23850	24393.56	2.53	0	-7052	24950	24400	23650	23100	22350	24675	23375	58	7150	500	17170	50	1	11571858	2835	49.10	1.88	12	1.43	499.00	13033.00	28850	20230809	-15.08	12400	20230103	97.58	28850	-15.08	20230809	12400	97.58	20230103	28850	-15.08	20230809	12400	97.58	20230103	6.09	N	092070	500	57 억		293034	N	N	0	N	00	N
56	20231122	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	450	2	1.89	2378429400	98261	26.65	23800	24550	23450	31000	16700	23850	24205.97	2.53	0	-515	24950	24400	23650	23100	22350	24675	23375	58	7150	500	17170	50	1	11571858	2812	48.70	1.86	12	0.85	499.00	13033.00	28850	20230809	-15.77	12400	20230103	95.97	28850	-15.77	20230809	12400	95.97	20230103	28850	-15.77	20230809	12400	95.97	20230103	6.09	N	092070	500	57 억		293034	N	N	0	N	00	N
57	20231122	090710	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	0	3	0.00	305163550	12899	3.50	23800	23900	23450	31000	16700	23850	23654.81	2.53	0	1201	24950	24400	23650	23100	22350	24675	23375	58	7150	500	17170	50	1	11571858	2760	47.80	1.83	12	0.11	499.00	13033.00	28850	20230809	-17.33	12400	20230103	92.34	28850	-17.33	20230809	12400	92.34	20230103	28850	-17.33	20230809	12400	92.34	20230103	6.09	N	092070	500	57 억		293034	N	N	0	N	00	N
58	20231121	160713	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	950	2	4.15	8717726400	367014	117.07	22900	24200	22900	29750	16050	22900	23753.06	2.67	0	-17271	23966	23432	22766	22232	21566	23700	22500	58	6850	500	16480	50	1	11571858	2760	47.80	1.83	12	3.17	499.00	13033.00	28850	20230809	-17.33	12400	20230103	92.34	28850	-17.33	20230809	12400	92.34	20230103	28850	-17.33	20230809	12400	92.34	20230103	6.24	N	092070	500	57 억		308899	N	N	0	N	00	N
59	20231121	150713	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	1200	2	5.24	8572279400	360938	115.13	22900	24200	22900	29750	16050	22900	23750.01	2.67	0	-17758	23966	23432	22766	22232	21566	23700	22500	58	6850	500	16480	50	1	11571858	2789	48.30	1.85	12	3.12	499.00	13033.00	28850	20230809	-16.46	12400	20230103	94.35	28850	-16.46	20230809	12400	94.35	20230103	28850	-16.46	20230809	12400	94.35	20230103	6.24	N	092070	500	57 억		308899	N	N	0	N	00	N
60	20231121	140705	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	900	2	3.93	6701086350	282784	90.20	22900	24200	22900	29750	16050	22900	23696.84	2.67	0	-18276	23966	23432	22766	22232	21566	23700	22500	58	6850	500	16480	50	1	11571858	2754	47.70	1.83	12	2.44	499.00	13033.00	28850	20230809	-17.50	12400	20230103	91.94	28850	-17.50	20230809	12400	91.94	20230103	28850	-17.50	20230809	12400	91.94	20230103	6.24	N	092070	500	57 억		308899	N	N	0	N	00	N
61	20231121	130700	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	1000	2	4.37	6060330200	255884	81.62	22900	24200	22900	29750	16050	22900	23683.90	2.67	0	-13258	23966	23432	22766	22232	21566	23700	22500	58	6850	500	16480	50	1	11571858	2766	47.90	1.83	12	2.21	499.00	13033.00	28850	20230809	-17.16	12400	20230103	92.74	28850	-17.16	20230809	12400	92.74	20230103	28850	-17.16	20230809	12400	92.74	20230103	6.24	N	092070	500	57 억		308899	N	N	0	N	00	N
62	20231121	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	850	2	3.71	5528501950	233468	74.47	22900	24200	22900	29750	16050	22900	23679.92	2.67	0	-12441	23966	23432	22766	22232	21566	23700	22500	58	6850	500	16480	50	1	11571858	2748	47.60	1.82	12	2.02	499.00	13033.00	28850	20230809	-17.68	12400	20230103	91.53	28850	-17.68	20230809	12400	91.53	20230103	28850	-17.68	20230809	12400	91.53	20230103	6.24	N	092070	500	57 억		308899	N	N	0	N	00	N
63	20231121	110657	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	1000	2	4.37	4974823900	210132	67.03	22900	24200	22900	29750	16050	22900	23674.76	2.67	0	-8309	23966	23432	22766	22232	21566	23700	22500	58	6850	500	16480	50	1	11571858	2766	47.90	1.83	12	1.82	499.00	13033.00	28850	20230809	-17.16	12400	20230103	92.74	28850	-17.16	20230809	12400	92.74	20230103	28850	-17.16	20230809	12400	92.74	20230103	6.24	N	092070	500	57 억		308899	N	N	0	N	00	N
64	20231121	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	650	2	2.84	3542180200	149722	47.76	22900	24200	22900	29750	16050	22900	23658.39	2.67	0	-9219	23966	23432	22766	22232	21566	23700	22500	58	6850	500	16480	50	1	11571858	2725	47.19	1.81	12	1.29	499.00	13033.00	28850	20230809	-18.37	12400	20230103	89.92	28850	-18.37	20230809	12400	89.92	20230103	28850	-18.37	20230809	12400	89.92	20230103	6.24	N	092070	500	57 억		308899	N	N	0	N	00	N
65	20231121	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	250	2	1.09	363856650	15690	5.00	22900	23350	22900	29750	16050	22900	23190.37	2.67	0	-3063	23966	23432	22766	22232	21566	23700	22500	58	6850	500	16480	50	1	11571858	2679	46.39	1.78	12	0.14	499.00	13033.00	28850	20230809	-19.76	12400	20230103	86.69	28850	-19.76	20230809	12400	86.69	20230103	28850	-19.76	20230809	12400	86.69	20230103	6.24	N	092070	500	57 억		308899	N	N	0	N	00	N
66	20231120	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	450	2	2.00	7100428700	312911	97.23	22450	23300	22100	29150	15750	22450	22691.45	2.78	0	-5661	23850	23150	22600	21900	21350	22875	21625	58	6700	500	16160	50	1	11571858	2650	45.89	1.76	12	2.70	499.00	13033.00	28850	20230809	-20.62	12400	20230103	84.68	28850	-20.62	20230809	12400	84.68	20230103	28850	-20.62	20230809	12400	84.68	20230103	6.24	N	092070	500	57 억		321194	N	N	0	N	00	N
67	20231120	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	350	2	1.56	6636138450	292639	90.93	22450	23300	22100	29150	15750	22450	22676.88	2.78	0	1533	23850	23150	22600	21900	21350	22875	21625	58	6700	500	16160	50	1	11571858	2638	45.69	1.75	12	2.53	499.00	13033.00	28850	20230809	-20.97	12400	20230103	83.87	28850	-20.97	20230809	12400	83.87	20230103	28850	-20.97	20230809	12400	83.87	20230103	6.24	N	092070	500	57 억		321194	N	N	0	N	00	N
68	20231120	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	150	2	0.67	5588667700	246595	76.62	22450	23300	22100	29150	15750	22450	22663.35	2.78	0	11127	23850	23150	22600	21900	21350	22875	21625	58	6700	500	16160	50	1	11571858	2615	45.29	1.73	12	2.13	499.00	13033.00	28850	20230809	-21.66	12400	20230103	82.26	28850	-21.66	20230809	12400	82.26	20230103	28850	-21.66	20230809	12400	82.26	20230103	6.24	N	092070	500	57 억		321194	N	N	0	N	00	N
69	20231120	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	-50	5	-0.22	4887834800	215808	67.06	22450	23300	22100	29150	15750	22450	22649.00	2.78	0	12287	23850	23150	22600	21900	21350	22875	21625	58	6700	500	16160	50	1	11571858	2592	44.89	1.72	12	1.86	499.00	13033.00	28850	20230809	-22.36	12400	20230103	80.65	28850	-22.36	20230809	12400	80.65	20230103	28850	-22.36	20230809	12400	80.65	20230103	6.24	N	092070	500	57 억		321194	N	N	0	N	00	N
70	20231120	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	250	2	1.11	4457391450	196687	61.12	22450	23300	22100	29150	15750	22450	22662.36	2.78	0	16128	23850	23150	22600	21900	21350	22875	21625	58	6700	500	16160	50	1	11571858	2627	45.49	1.74	12	1.70	499.00	13033.00	28850	20230809	-21.32	12400	20230103	83.06	28850	-21.32	20230809	12400	83.06	20230103	28850	-21.32	20230809	12400	83.06	20230103	6.24	N	092070	500	57 억		321194	N	N	0	N	00	N
71	20231120	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	250	2	1.11	4138696850	182598	56.74	22450	23300	22100	29150	15750	22450	22665.62	2.78	0	24437	23850	23150	22600	21900	21350	22875	21625	58	6700	500	16160	50	1	11571858	2627	45.49	1.74	12	1.58	499.00	13033.00	28850	20230809	-21.32	12400	20230103	83.06	28850	-21.32	20230809	12400	83.06	20230103	28850	-21.32	20230809	12400	83.06	20230103	6.24	N	092070	500	57 억		321194	N	N	0	N	00	N
72	20231120	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	50	2	0.22	2661620100	116774	36.28	22450	23300	22100	29150	15750	22450	22792.92	2.78	0	-14143	23850	23150	22600	21900	21350	22875	21625	58	6700	500	16160	50	1	11571858	2604	45.09	1.73	12	1.01	499.00	13033.00	28850	20230809	-22.01	12400	20230103	81.45	28850	-22.01	20230809	12400	81.45	20230103	28850	-22.01	20230809	12400	81.45	20230103	6.24	N	092070	500	57 억		321194	N	N	0	N	00	N
73	20231120	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	50	2	0.22	202120800	8977	2.79	22450	22700	22250	29150	15750	22450	22515.41	2.78	0	-1050	23850	23150	22600	21900	21350	22875	21625	58	6700	500	16160	50	1	11571858	2604	45.09	1.73	12	0.08	499.00	13033.00	28850	20230809	-22.01	12400	20230103	81.45	28850	-22.01	20230809	12400	81.45	20230103	28850	-22.01	20230809	12400	81.45	20230103	6.24	N	092070	500	57 억		321194	N	N	0	N	00	N
74	20231117	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-550	5	-2.39	7230107300	320245	96.57	22750	23300	22050	29900	16100	23000	22577.48	2.76	0	17984	23733	23366	22783	22416	21833	23550	22600	58	6900	500	16560	50	1	11571858	2598	44.99	1.72	12	2.77	499.00	13033.00	28850	20230809	-22.18	12400	20230103	81.05	28850	-22.18	20230809	12400	81.05	20230103	28850	-22.18	20230809	12400	81.05	20230103	6.29	N	092070	500	57 억		319576	N	N	0	N	00	N
75	20231117	150716	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-450	5	-1.96	6973948300	308887	93.15	22750	23300	22050	29900	16100	23000	22577.65	2.76	0	17723	23733	23366	22783	22416	21833	23550	22600	58	6900	500	16560	50	1	11571858	2609	45.19	1.73	12	2.67	499.00	13033.00	28850	20230809	-21.84	12400	20230103	81.85	28850	-21.84	20230809	12400	81.85	20230103	28850	-21.84	20230809	12400	81.85	20230103	6.29	N	092070	500	57 억		319576	N	N	0	N	00	N
76	20231117	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	-400	5	-1.74	6042492600	267720	80.73	22750	23300	22050	29900	16100	23000	22570.17	2.76	0	21554	23733	23366	22783	22416	21833	23550	22600	58	6900	500	16560	50	1	11571858	2615	45.29	1.73	12	2.31	499.00	13033.00	28850	20230809	-21.66	12400	20230103	82.26	28850	-21.66	20230809	12400	82.26	20230103	28850	-21.66	20230809	12400	82.26	20230103	6.29	N	092070	500	57 억		319576	N	N	0	N	00	N
77	20231117	130712	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	-650	5	-2.83	4436302650	195661	59.00	22750	23300	22250	29900	16100	23000	22673.39	2.76	0	15276	23733	23366	22783	22416	21833	23550	22600	58	6900	500	16560	50	1	11571858	2586	44.79	1.71	12	1.69	499.00	13033.00	28850	20230809	-22.53	12400	20230103	80.24	28850	-22.53	20230809	12400	80.24	20230103	28850	-22.53	20230809	12400	80.24	20230103	6.29	N	092070	500	57 억		319576	N	N	0	N	00	N
78	20231117	120713	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-300	5	-1.30	3981572350	175495	52.92	22750	23300	22250	29900	16100	23000	22687.64	2.76	0	18087	23733	23366	22783	22416	21833	23550	22600	58	6900	500	16560	50	1	11571858	2627	45.49	1.74	12	1.52	499.00	13033.00	28850	20230809	-21.32	12400	20230103	83.06	28850	-21.32	20230809	12400	83.06	20230103	28850	-21.32	20230809	12400	83.06	20230103	6.29	N	092070	500	57 억		319576	N	N	0	N	00	N
79	20231117	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	-100	5	-0.43	3547016950	156383	47.16	22750	23300	22250	29900	16100	23000	22681.57	2.76	0	22647	23733	23366	22783	22416	21833	23550	22600	58	6900	500	16560	50	1	11571858	2650	45.89	1.76	12	1.35	499.00	13033.00	28850	20230809	-20.62	12400	20230103	84.68	28850	-20.62	20230809	12400	84.68	20230103	28850	-20.62	20230809	12400	84.68	20230103	6.29	N	092070	500	57 억		319576	N	N	0	N	00	N
80	20231117	100713	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	-400	5	-1.74	2346750500	103269	31.14	22750	23300	22250	29900	16100	23000	22724.59	2.76	0	22912	23733	23366	22783	22416	21833	23550	22600	58	6900	500	16560	50	1	11571858	2615	45.29	1.73	12	0.89	499.00	13033.00	28850	20230809	-21.66	12400	20230103	82.26	28850	-21.66	20230809	12400	82.26	20230103	28850	-21.66	20230809	12400	82.26	20230103	6.29	N	092070	500	57 억		319576	N	N	0	N	00	N
81	20231117	090715	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	-150	5	-0.65	407912250	17823	5.37	22750	23300	22650	29900	16100	23000	22886.74	2.76	0	-3045	23733	23366	22783	22416	21833	23550	22600	58	6900	500	16560	50	1	11571858	2644	45.79	1.75	12	0.15	499.00	13033.00	28850	20230809	-20.80	12400	20230103	84.27	28850	-20.80	20230809	12400	84.27	20230103	28850	-20.80	20230809	12400	84.27	20230103	6.29	N	092070	500	57 억		319576	N	N	0	N	00	N
82	20231116	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	150	2	0.66	7177898300	315584	37.12	22750	23150	22200	29600	16000	22800	22744.81	2.79	0	746	24200	23500	22550	21850	20900	23850	22200	58	6800	500	16410	50	1	11571858	2656	45.99	1.76	12	2.73	499.00	13033.00	28850	20230809	-20.45	12400	20230103	85.08	28850	-20.45	20230809	12400	85.08	20230103	28850	-20.45	20230809	12400	85.08	20230103	5.89	N	092070	500	57 억		323425	N	N	0	N	00	N
83	20231116	150710	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	150	2	0.66	6444361150	283571	33.36	22750	23150	22200	29600	16000	22800	22725.73	2.79	0	-640	24200	23500	22550	21850	20900	23850	22200	58	6800	500	16410	50	1	11571858	2656	45.99	1.76	12	2.45	499.00	13033.00	28850	20230809	-20.45	12400	20230103	85.08	28850	-20.45	20230809	12400	85.08	20230103	28850	-20.45	20230809	12400	85.08	20230103	5.89	N	092070	500	57 억		323425	N	N	0	N	00	N
84	20231116	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	0	3	0.00	5367922650	236599	27.83	22750	23150	22200	29600	16000	22800	22687.84	2.79	0	8498	24200	23500	22550	21850	20900	23850	22200	58	6800	500	16410	50	1	11571858	2638	45.69	1.75	12	2.04	499.00	13033.00	28850	20230809	-20.97	12400	20230103	83.87	28850	-20.97	20230809	12400	83.87	20230103	28850	-20.97	20230809	12400	83.87	20230103	5.89	N	092070	500	57 억		323425	N	N	0	N	00	N
85	20231116	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-100	5	-0.44	4468148800	197035	23.18	22750	23150	22200	29600	16000	22800	22676.91	2.79	0	9166	24200	23500	22550	21850	20900	23850	22200	58	6800	500	16410	50	1	11571858	2627	45.49	1.74	12	1.70	499.00	13033.00	28850	20230809	-21.32	12400	20230103	83.06	28850	-21.32	20230809	12400	83.06	20230103	28850	-21.32	20230809	12400	83.06	20230103	5.89	N	092070	500	57 억		323425	N	N	0	N	00	N
86	20231116	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-50	5	-0.22	3782149600	166779	19.62	22750	23150	22200	29600	16000	22800	22677.59	2.79	0	5597	24200	23500	22550	21850	20900	23850	22200	58	6800	500	16410	50	1	11571858	2633	45.59	1.75	12	1.44	499.00	13033.00	28850	20230809	-21.14	12400	20230103	83.47	28850	-21.14	20230809	12400	83.47	20230103	28850	-21.14	20230809	12400	83.47	20230103	5.89	N	092070	500	57 억		323425	N	N	0	N	00	N
87	20231116	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-50	5	-0.22	2752343850	121708	14.32	22750	23100	22200	29600	16000	22800	22614.28	2.79	0	9650	24200	23500	22550	21850	20900	23850	22200	58	6800	500	16410	50	1	11571858	2633	45.59	1.75	12	1.05	499.00	13033.00	28850	20230809	-21.14	12400	20230103	83.47	28850	-21.14	20230809	12400	83.47	20230103	28850	-21.14	20230809	12400	83.47	20230103	5.89	N	092070	500	57 억		323425	N	N	0	N	00	N
88	20231116	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	50	2	0.22	828110150	36189	4.26	22750	23100	22550	29600	16000	22800	22882.99	2.79	0	6872	24200	23500	22550	21850	20900	23850	22200	58	6800	500	16410	50	1	11571858	2644	45.79	1.75	12	0.31	499.00	13033.00	28850	20230809	-20.80	12400	20230103	84.27	28850	-20.80	20230809	12400	84.27	20230103	28850	-20.80	20230809	12400	84.27	20230103	5.89	N	092070	500	57 억		323425	N	N	0	N	00	N
89	20231116	090710	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	0	3	0.00	0	0	0.00	0	0	0	29600	16000	22800	0.00	2.79	0	0	24200	23500	22550	21850	20900	23850	22200	58	6800	500	16410	50	1	11571858	2638	45.69	1.75	12	0.00	499.00	13033.00	28850	20230809	-20.97	12400	20230103	83.87	28850	-20.97	20230809	12400	83.87	20230103	28850	-20.97	20230809	12400	83.87	20230103	5.89	N	092070	500	57 억		323425	N	N	0	N	00	N
90	20231115	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	1100	2	5.07	19125640100	847524	129.37	21750	23250	21600	28200	15200	21700	22566.31	2.42	0	44221	23033	22366	21133	20466	19233	22700	20800	58	6500	500	15620	50	1	11571858	2638	45.69	1.75	12	7.32	499.00	13033.00	28850	20230809	-20.97	12400	20230103	83.87	28850	-20.97	20230809	12400	83.87	20230103	28850	-20.97	20230809	12400	83.87	20230103	6.27	N	092070	500	57 억		279614	N	N	0	N	00	N
91	20231115	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	1150	2	5.30	18596635850	824334	125.83	21750	23250	21600	28200	15200	21700	22559.81	2.42	0	35328	23033	22366	21133	20466	19233	22700	20800	58	6500	500	15620	50	1	11571858	2644	45.79	1.75	12	7.12	499.00	13033.00	28850	20230809	-20.80	12400	20230103	84.27	28850	-20.80	20230809	12400	84.27	20230103	28850	-20.80	20230809	12400	84.27	20230103	6.27	N	092070	500	57 억		279614	N	N	0	N	00	N
92	20231115	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	1250	2	5.76	16818642000	746844	114.00	21750	23250	21600	28200	15200	21700	22519.85	2.42	0	25996	23033	22366	21133	20466	19233	22700	20800	58	6500	500	15620	50	1	11571858	2656	45.99	1.76	12	6.45	499.00	13033.00	28850	20230809	-20.45	12400	20230103	85.08	28850	-20.45	20230809	12400	85.08	20230103	28850	-20.45	20230809	12400	85.08	20230103	6.27	N	092070	500	57 억		279614	N	N	0	N	00	N
93	20231115	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	1100	2	5.07	15626829850	694911	106.08	21750	23250	21600	28200	15200	21700	22487.77	2.42	0	20483	23033	22366	21133	20466	19233	22700	20800	58	6500	500	15620	50	1	11571858	2638	45.69	1.75	12	6.01	499.00	13033.00	28850	20230809	-20.97	12400	20230103	83.87	28850	-20.97	20230809	12400	83.87	20230103	28850	-20.97	20230809	12400	83.87	20230103	6.27	N	092070	500	57 억		279614	N	N	0	N	00	N
94	20231115	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	1200	2	5.53	14615827950	650584	99.31	21750	23250	21600	28200	15200	21700	22465.95	2.42	0	8060	23033	22366	21133	20466	19233	22700	20800	58	6500	500	15620	50	1	11571858	2650	45.89	1.76	12	5.62	499.00	13033.00	28850	20230809	-20.62	12400	20230103	84.68	28850	-20.62	20230809	12400	84.68	20230103	28850	-20.62	20230809	12400	84.68	20230103	6.27	N	092070	500	57 억		279614	N	N	0	N	00	N
95	20231115	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	1000	2	4.61	9718759650	437356	66.76	21750	22800	21600	28200	15200	21700	22221.87	2.42	0	5247	23033	22366	21133	20466	19233	22700	20800	58	6500	500	15620	50	1	11571858	2627	45.49	1.74	12	3.78	499.00	13033.00	28850	20230809	-21.32	12400	20230103	83.06	28850	-21.32	20230809	12400	83.06	20230103	28850	-21.32	20230809	12400	83.06	20230103	6.27	N	092070	500	57 억		279614	N	N	0	N	00	N
96	20231115	100723	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	450	2	2.07	6883346200	310945	47.47	21750	22800	21600	28200	15200	21700	22137.16	2.42	0	5384	23033	22366	21133	20466	19233	22700	20800	58	6500	500	15620	50	1	11571858	2563	44.39	1.70	12	2.69	499.00	13033.00	28850	20230809	-23.22	12400	20230103	78.63	28850	-23.22	20230809	12400	78.63	20230103	28850	-23.22	20230809	12400	78.63	20230103	6.27	N	092070	500	57 억		279614	N	N	0	N	00	N
97	20231115	090714	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	600	2	2.76	1596830650	72689	11.10	21750	22350	21600	28200	15200	21700	21968.76	2.42	0	-1383	23033	22366	21133	20466	19233	22700	20800	58	6500	500	15620	50	1	11571858	2581	44.69	1.71	12	0.63	499.00	13033.00	28850	20230809	-22.70	12400	20230103	79.84	28850	-22.70	20230809	12400	79.84	20230103	28850	-22.70	20230809	12400	79.84	20230103	6.27	N	092070	500	57 억		279614	N	N	0	N	00	N
98	20231114	160707	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	1750	2	8.77	13630886320	650303	62.29	20150	21800	19900	25900	13970	19950	20957.74	2.35	0	8443	22016	20982	19616	18582	17216	21500	19100	58	5950	500	14360	50	1	11571858	2511	43.49	1.67	12	5.62	499.00	13033.00	28850	20230809	-24.78	12400	20230103	75.00	28850	-24.78	20230809	12400	75.00	20230103	28850	-24.78	20230809	12400	75.00	20230103	6.54	N	092070	500	57 억		272509	N	N	0	N	00	N
99	20231114	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	1650	2	8.27	12754955020	609900	58.42	20150	21700	19900	25900	13970	19950	20913.82	2.35	0	8869	22016	20982	19616	18582	17216	21500	19100	58	5950	500	14360	50	1	11571858	2500	43.29	1.66	12	5.27	499.00	13033.00	28850	20230809	-25.13	12400	20230103	74.19	28850	-25.13	20230809	12400	74.19	20230103	28850	-25.13	20230809	12400	74.19	20230103	6.54	N	092070	500	57 억		272509	N	N	0	N	00	N
100	20231114	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	1500	2	7.52	10345994020	497960	47.70	20150	21600	19900	25900	13970	19950	20777.42	2.35	0	2046	22016	20982	19616	18582	17216	21500	19100	58	5950	500	14360	50	1	11571858	2482	42.99	1.65	12	4.30	499.00	13033.00	28850	20230809	-25.65	12400	20230103	72.98	28850	-25.65	20230809	12400	72.98	20230103	28850	-25.65	20230809	12400	72.98	20230103	6.54	N	092070	500	57 억		272509	N	N	0	N	00	N
101	20231114	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	1500	2	7.52	8132543970	394236	37.76	20150	21600	19900	25900	13970	19950	20629.31	2.35	0	4246	22016	20982	19616	18582	17216	21500	19100	58	5950	500	14360	50	1	11571858	2482	42.99	1.65	12	3.41	499.00	13033.00	28850	20230809	-25.65	12400	20230103	72.98	28850	-25.65	20230809	12400	72.98	20230103	28850	-25.65	20230809	12400	72.98	20230103	6.54	N	092070	500	57 억		272509	N	N	0	N	00	N
102	20231114	120710	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	900	2	4.51	5623267370	275758	26.42	20150	21050	19900	25900	13970	19950	20392.68	2.35	0	-1316	22016	20982	19616	18582	17216	21500	19100	58	5950	500	14360	50	1	11571858	2413	41.78	1.60	12	2.38	499.00	13033.00	28850	20230809	-27.73	12400	20230103	68.15	28850	-27.73	20230809	12400	68.15	20230103	28850	-27.73	20230809	12400	68.15	20230103	6.54	N	092070	500	57 억		272509	N	N	0	N	00	N
103	20231114	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	350	2	1.75	3284918270	162958	15.61	20150	20450	19900	25900	13970	19950	20158.58	2.35	0	7003	22016	20982	19616	18582	17216	21500	19100	58	5950	500	14360	50	1	11571858	2349	40.68	1.56	12	1.41	499.00	13033.00	28850	20230809	-29.64	12400	20230103	63.71	28850	-29.64	20230809	12400	63.71	20230103	28850	-29.64	20230809	12400	63.71	20230103	6.54	N	092070	500	57 억		272509	N	N	0	N	00	N
104	20231114	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	150	2	0.75	2138909120	106251	10.18	20150	20400	19900	25900	13970	19950	20131.40	2.35	0	-3852	22016	20982	19616	18582	17216	21500	19100	58	5950	500	14360	50	1	11571858	2326	40.28	1.54	12	0.92	499.00	13033.00	28850	20230809	-30.33	12400	20230103	62.10	28850	-30.33	20230809	12400	62.10	20230103	28850	-30.33	20230809	12400	62.10	20230103	6.54	N	092070	500	57 억		272509	N	N	0	N	00	N
105	20231114	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	100	2	0.50	565855100	28205	2.70	20150	20250	19900	25900	13970	19950	20063.84	2.35	0	-4698	22016	20982	19616	18582	17216	21500	19100	58	5950	500	14360	50	1	11571858	2320	40.18	1.54	12	0.24	499.00	13033.00	28850	20230809	-30.50	12400	20230103	61.69	28850	-30.50	20230809	12400	61.69	20230103	28850	-30.50	20230809	12400	61.69	20230103	6.54	N	092070	500	57 억		272509	N	N	0	N	00	N
106	20231113	160658	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	1430	2	7.72	20718985110	1039045	524.44	18710	20650	18250	24050	12970	18520	19940.48	1.78	0	82569	19306	18912	18156	17762	17006	19110	17960	58	5530	500	13330	10	1	11571858	2309	39.98	1.53	12	8.98	499.00	13033.00	28850	20230809	-30.85	12400	20230103	60.89	28850	-30.85	20230809	12400	60.89	20230103	28850	-30.85	20230809	12400	60.89	20230103	6.73	N	092070	500	57 억		206418	N	N	0	N	00	N
107	20231113	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	1630	2	8.80	19932916620	999839	504.65	18710	20650	18250	24050	12970	18520	19936.21	1.78	0	75651	19306	18912	18156	17762	17006	19110	17960	58	5530	500	13330	50	1	11571858	2332	40.38	1.55	12	8.64	499.00	13033.00	28850	20230809	-30.16	12400	20230103	62.50	28850	-30.16	20230809	12400	62.50	20230103	28850	-30.16	20230809	12400	62.50	20230103	6.73	N	092070	500	57 억		206418	N	N	0	N	00	N
108	20231113	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	1730	2	9.34	17225966870	866527	437.37	18710	20650	18250	24050	12970	18520	19879.41	1.78	0	77727	19306	18912	18156	17762	17006	19110	17960	58	5530	500	13330	50	1	11571858	2343	40.58	1.55	12	7.49	499.00	13033.00	28850	20230809	-29.81	12400	20230103	63.31	28850	-29.81	20230809	12400	63.31	20230103	28850	-29.81	20230809	12400	63.31	20230103	6.73	N	092070	500	57 억		206418	N	N	0	N	00	N
109	20231113	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	1130	2	6.10	15295587970	770532	388.91	18710	20650	18250	24050	12970	18520	19850.78	1.78	0	75566	19306	18912	18156	17762	17006	19110	17960	58	5530	500	13330	10	1	11571858	2274	39.38	1.51	12	6.66	499.00	13033.00	28850	20230809	-31.89	12400	20230103	58.47	28850	-31.89	20230809	12400	58.47	20230103	28850	-31.89	20230809	12400	58.47	20230103	6.73	N	092070	500	57 억		206418	N	N	0	N	00	N
110	20231113	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	19600	1080	2	5.83	14381149370	724273	365.57	18710	20650	18250	24050	12970	18520	19856.08	1.78	0	78370	19306	18912	18156	17762	17006	19110	17960	58	5530	500	13330	10	1	11571858	2268	39.28	1.50	12	6.26	499.00	13033.00	28850	20230809	-32.06	12400	20230103	58.06	28850	-32.06	20230809	12400	58.06	20230103	28850	-32.06	20230809	12400	58.06	20230103	6.73	N	092070	500	57 억		206418	N	N	0	N	00	N
111	20231113	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	1530	2	8.26	12748092630	642000	324.04	18710	20650	18250	24050	12970	18520	19856.96	1.78	0	71441	19306	18912	18156	17762	17006	19110	17960	58	5530	500	13330	50	1	11571858	2320	40.18	1.54	12	5.55	499.00	13033.00	28850	20230809	-30.50	12400	20230103	61.69	28850	-30.50	20230809	12400	61.69	20230103	28850	-30.50	20230809	12400	61.69	20230103	6.73	N	092070	500	57 억		206418	N	N	0	N	00	N
112	20231113	100651	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	1430	2	7.72	6270087070	322225	162.64	18710	20300	18250	24050	12970	18520	19458.89	1.78	0	33141	19306	18912	18156	17762	17006	19110	17960	58	5530	500	13330	10	1	11571858	2309	39.98	1.53	12	2.78	499.00	13033.00	28850	20230809	-30.85	12400	20230103	60.89	28850	-30.85	20230809	12400	60.89	20230103	28850	-30.85	20230809	12400	60.89	20230103	6.73	N	092070	500	57 억		206418	N	N	0	N	00	N
113	20231113	090657	57	100.00	KOSDAQ		화학	N	N	N	N		N	18730	210	2	1.13	291383100	15643	7.90	18710	18780	18250	24050	12970	18520	18627.44	1.78	0	1105	19306	18912	18156	17762	17006	19110	17960	58	5530	500	13330	10	1	11571858	2167	37.54	1.44	12	0.14	499.00	13033.00	28850	20230809	-35.08	12400	20230103	51.05	28850	-35.08	20230809	12400	51.05	20230103	28850	-35.08	20230809	12400	51.05	20230103	6.73	N	092070	500	57 억		206418	N	N	0	N	00	N
114	20231110	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	18520	850	2	4.81	3556213980	196800	75.10	17680	18550	17400	22950	12370	17670	18068.02	1.71	0	9646	18923	18296	17903	17276	16883	18100	17080	58	5280	500	12720	10	1	11571858	2143	37.11	1.42	12	1.70	499.00	13033.00	28850	20230809	-35.81	12400	20230103	49.35	28850	-35.81	20230809	12400	49.35	20230103	28850	-35.81	20230809	12400	49.35	20230103	6.78	N	092070	500	57 억		198203	N	N	0	N	00	N
115	20231110	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	18420	750	2	4.24	3242969520	179867	68.64	17680	18470	17400	22950	12370	17670	18029.82	1.71	0	8800	18923	18296	17903	17276	16883	18100	17080	58	5280	500	12720	10	1	11571858	2132	36.91	1.41	12	1.55	499.00	13033.00	28850	20230809	-36.15	12400	20230103	48.55	28850	-36.15	20230809	12400	48.55	20230103	28850	-36.15	20230809	12400	48.55	20230103	6.78	N	092070	500	57 억		198203	N	N	0	N	00	N
116	20231110	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	18330	660	2	3.74	2541389890	141694	54.07	17680	18330	17400	22950	12370	17670	17935.76	1.71	0	10496	18923	18296	17903	17276	16883	18100	17080	58	5280	500	12720	10	1	11571858	2121	36.73	1.41	12	1.22	499.00	13033.00	28850	20230809	-36.46	12400	20230103	47.82	28850	-36.46	20230809	12400	47.82	20230103	28850	-36.46	20230809	12400	47.82	20230103	6.78	N	092070	500	57 억		198203	N	N	0	N	00	N
117	20231110	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	510	2	2.89	2246666540	125492	47.89	17680	18320	17400	22950	12370	17670	17902.87	1.71	0	7784	18923	18296	17903	17276	16883	18100	17080	58	5280	500	12720	10	1	11571858	2104	36.43	1.39	12	1.08	499.00	13033.00	28850	20230809	-36.98	12400	20230103	46.61	28850	-36.98	20230809	12400	46.61	20230103	28850	-36.98	20230809	12400	46.61	20230103	6.78	N	092070	500	57 억		198203	N	N	0	N	00	N
118	20231110	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	18070	400	2	2.26	1637440800	91915	35.08	17680	18090	17400	22950	12370	17670	17814.73	1.71	0	6889	18923	18296	17903	17276	16883	18100	17080	58	5280	500	12720	10	1	11571858	2091	36.21	1.39	12	0.79	499.00	13033.00	28850	20230809	-37.37	12400	20230103	45.73	28850	-37.37	20230809	12400	45.73	20230103	28850	-37.37	20230809	12400	45.73	20230103	6.78	N	092070	500	57 억		198203	N	N	0	N	00	N
119	20231110	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	17960	290	2	1.64	1255307940	70721	26.99	17680	18080	17400	22950	12370	17670	17750.14	1.71	0	5335	18923	18296	17903	17276	16883	18100	17080	58	5280	500	12720	10	1	11571858	2078	35.99	1.38	12	0.61	499.00	13033.00	28850	20230809	-37.75	12400	20230103	44.84	28850	-37.75	20230809	12400	44.84	20230103	28850	-37.75	20230809	12400	44.84	20230103	6.78	N	092070	500	57 억		198203	N	N	0	N	00	N
120	20231110	100701	57	100.00	KOSDAQ		화학	N	N	N	N		N	17920	250	2	1.41	848361690	48028	18.33	17680	17950	17400	22950	12370	17670	17663.90	1.71	0	2316	18923	18296	17903	17276	16883	18100	17080	58	5280	500	12720	10	1	11571858	2074	35.91	1.37	12	0.42	499.00	13033.00	28850	20230809	-37.89	12400	20230103	44.52	28850	-37.89	20230809	12400	44.52	20230103	28850	-37.89	20230809	12400	44.52	20230103	6.78	N	092070	500	57 억		198203	N	N	0	N	00	N
121	20231110	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	-50	5	-0.28	90904870	5145	1.96	17680	17780	17550	22950	12370	17670	17668.59	1.71	0	-1899	18923	18296	17903	17276	16883	18100	17080	58	5280	500	12720	10	1	11571858	2039	35.31	1.35	12	0.04	499.00	13033.00	28850	20230809	-38.93	12400	20230103	42.10	28850	-38.93	20230809	12400	42.10	20230103	28850	-38.93	20230809	12400	42.10	20230103	6.78	N	092070	500	57 억		198203	N	N	0	N	00	N
122	20231109	160642	57	100.00	KOSDAQ		화학	N	N	N	N		N	17670	-770	5	-4.18	4699430010	259952	129.99	18400	18530	17510	23950	12910	18440	18079.43	1.68	0	1905	19080	18760	18500	18180	17920	18920	18340	58	5510	500	13270	10	1	11571858	2045	35.41	1.36	12	2.25	499.00	13033.00	28850	20230809	-38.75	12400	20230103	42.50	28850	-38.75	20230809	12400	42.50	20230103	28850	-38.75	20230809	12400	42.50	20230103	6.95	N	092070	500	57 억		194709	N	N	0	N	00	N
123	20231109	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	17720	-720	5	-3.90	4404159980	243297	121.67	18400	18530	17510	23950	12910	18440	18101.93	1.68	0	-15	19080	18760	18500	18180	17920	18920	18340	58	5510	500	13270	10	1	11571858	2051	35.51	1.36	12	2.10	499.00	13033.00	28850	20230809	-38.58	12400	20230103	42.90	28850	-38.58	20230809	12400	42.90	20230103	28850	-38.58	20230809	12400	42.90	20230103	6.95	N	092070	500	57 억		194709	N	N	0	N	00	N
124	20231109	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	17870	-570	5	-3.09	2968019040	162806	81.41	18400	18530	17780	23950	12910	18440	18230.35	1.68	0	-15843	19080	18760	18500	18180	17920	18920	18340	58	5510	500	13270	10	1	11571858	2068	35.81	1.37	12	1.41	499.00	13033.00	28850	20230809	-38.06	12400	20230103	44.11	28850	-38.06	20230809	12400	44.11	20230103	28850	-38.06	20230809	12400	44.11	20230103	6.95	N	092070	500	57 억		194709	N	N	0	N	00	N
125	20231109	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	18110	-330	5	-1.79	2167032210	118225	59.12	18400	18530	18100	23950	12910	18440	18329.69	1.68	0	-11607	19080	18760	18500	18180	17920	18920	18340	58	5510	500	13270	10	1	11571858	2096	36.29	1.39	12	1.02	499.00	13033.00	28850	20230809	-37.23	12400	20230103	46.05	28850	-37.23	20230809	12400	46.05	20230103	28850	-37.23	20230809	12400	46.05	20230103	6.95	N	092070	500	57 억		194709	N	N	0	N	00	N
126	20231109	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	18410	-30	5	-0.16	1657232970	90285	45.15	18400	18530	18160	23950	12910	18440	18355.54	1.68	0	-9369	19080	18760	18500	18180	17920	18920	18340	58	5510	500	13270	10	1	11571858	2130	36.89	1.41	12	0.78	499.00	13033.00	28850	20230809	-36.19	12400	20230103	48.47	28850	-36.19	20230809	12400	48.47	20230103	28850	-36.19	20230809	12400	48.47	20230103	6.95	N	092070	500	57 억		194709	N	N	0	N	00	N
127	20231109	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	-120	5	-0.65	1405185250	76543	38.28	18400	18530	18160	23950	12910	18440	18358.07	1.68	0	-8879	19080	18760	18500	18180	17920	18920	18340	58	5510	500	13270	10	1	11571858	2120	36.71	1.41	12	0.66	499.00	13033.00	28850	20230809	-36.50	12400	20230103	47.74	28850	-36.50	20230809	12400	47.74	20230103	28850	-36.50	20230809	12400	47.74	20230103	6.95	N	092070	500	57 억		194709	N	N	0	N	00	N
128	20231109	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	-10	5	-0.05	1076449900	58692	29.35	18400	18530	18160	23950	12910	18440	18340.59	1.68	0	-3633	19080	18760	18500	18180	17920	18920	18340	58	5510	500	13270	10	1	11571858	2133	36.93	1.41	12	0.51	499.00	13033.00	28850	20230809	-36.12	12400	20230103	48.63	28850	-36.12	20230809	12400	48.63	20230103	28850	-36.12	20230809	12400	48.63	20230103	6.95	N	092070	500	57 억		194709	N	N	0	N	00	N
129	20231109	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	18370	-70	5	-0.38	189913040	10392	5.20	18400	18420	18160	23950	12910	18440	18274.29	1.68	0	-1392	19080	18760	18500	18180	17920	18920	18340	58	5510	500	13270	10	1	11571858	2126	36.81	1.41	12	0.09	499.00	13033.00	28850	20230809	-36.33	12400	20230103	48.15	28850	-36.33	20230809	12400	48.15	20230103	28850	-36.33	20230809	12400	48.15	20230103	6.95	N	092070	500	57 억		194709	N	N	0	N	00	N
130	20231108	160637	57	100.00	KOSDAQ		화학	N	N	N	N		N	18440	170	2	0.93	3642040590	196905	85.85	18320	18820	18240	23750	12790	18270	18496.52	1.73	0	1075	19036	18652	18376	17992	17716	18515	17855	58	5480	500	13150	10	1	11571858	2134	36.95	1.41	12	1.70	499.00	13033.00	28850	20230809	-36.08	12400	20230103	48.71	28850	-36.08	20230809	12400	48.71	20230103	28850	-36.08	20230809	12400	48.71	20230103	7.45	N	092070	500	57 억		200676	N	N	0	N	00	N
131	20231108	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	18470	200	2	1.09	3380351250	182730	79.67	18320	18820	18240	23750	12790	18270	18499.17	1.73	0	1188	19036	18652	18376	17992	17716	18515	17855	58	5480	500	13150	10	1	11571858	2137	37.01	1.42	12	1.58	499.00	13033.00	28850	20230809	-35.98	12400	20230103	48.95	28850	-35.98	20230809	12400	48.95	20230103	28850	-35.98	20230809	12400	48.95	20230103	7.45	N	092070	500	57 억		200676	N	N	0	N	00	N
132	20231108	140637	57	100.00	KOSDAQ		화학	N	N	N	N		N	18570	300	2	1.64	2790581450	150774	65.74	18320	18820	18240	23750	12790	18270	18508.39	1.73	0	8749	19036	18652	18376	17992	17716	18515	17855	58	5480	500	13150	10	1	11571858	2149	37.21	1.42	12	1.30	499.00	13033.00	28850	20230809	-35.63	12400	20230103	49.76	28850	-35.63	20230809	12400	49.76	20230103	28850	-35.63	20230809	12400	49.76	20230103	7.45	N	092070	500	57 억		200676	N	N	0	N	00	N
133	20231108	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	18620	350	2	1.92	2147935240	116398	50.75	18320	18620	18240	23750	12790	18270	18453.38	1.73	0	6688	19036	18652	18376	17992	17716	18515	17855	58	5480	500	13150	10	1	11571858	2155	37.31	1.43	12	1.01	499.00	13033.00	28850	20230809	-35.46	12400	20230103	50.16	28850	-35.46	20230809	12400	50.16	20230103	28850	-35.46	20230809	12400	50.16	20230103	7.45	N	092070	500	57 억		200676	N	N	0	N	00	N
134	20231108	120633	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	290	2	1.59	1864103520	101086	44.07	18320	18610	18240	23750	12790	18270	18440.78	1.73	0	2716	19036	18652	18376	17992	17716	18515	17855	58	5480	500	13150	10	1	11571858	2148	37.19	1.42	12	0.87	499.00	13033.00	28850	20230809	-35.67	12400	20230103	49.68	28850	-35.67	20230809	12400	49.68	20230103	28850	-35.67	20230809	12400	49.68	20230103	7.45	N	092070	500	57 억		200676	N	N	0	N	00	N
135	20231108	110638	57	100.00	KOSDAQ		화학	N	N	N	N		N	18440	170	2	0.93	1408319750	76466	33.34	18320	18610	18240	23750	12790	18270	18417.61	1.73	0	-1425	19036	18652	18376	17992	17716	18515	17855	58	5480	500	13150	10	1	11571858	2134	36.95	1.41	12	0.66	499.00	13033.00	28850	20230809	-36.08	12400	20230103	48.71	28850	-36.08	20230809	12400	48.71	20230103	28850	-36.08	20230809	12400	48.71	20230103	7.45	N	092070	500	57 억		200676	N	N	0	N	00	N
136	20231108	100638	57	100.00	KOSDAQ		화학	N	N	N	N		N	18400	130	2	0.71	917140200	49674	21.66	18320	18610	18300	23750	12790	18270	18463.22	1.73	0	-951	19036	18652	18376	17992	17716	18515	17855	58	5480	500	13150	10	1	11571858	2129	36.87	1.41	12	0.43	499.00	13033.00	28850	20230809	-36.22	12400	20230103	48.39	28850	-36.22	20230809	12400	48.39	20230103	28850	-36.22	20230809	12400	48.39	20230103	7.45	N	092070	500	57 억		200676	N	N	0	N	00	N
137	20231108	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	18600	330	2	1.81	140027380	7569	3.30	18320	18610	18320	23750	12790	18270	18500.39	1.73	0	181	19036	18652	18376	17992	17716	18515	17855	58	5480	500	13150	10	1	11571858	2152	37.27	1.43	12	0.07	499.00	13033.00	28850	20230809	-35.53	12400	20230103	50.00	28850	-35.53	20230809	12400	50.00	20230103	28850	-35.53	20230809	12400	50.00	20230103	7.45	N	092070	500	57 억		200676	N	N	0	N	00	N
138	20231107	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	18270	-260	5	-1.40	4197907970	227869	35.54	18480	18760	18100	24050	12980	18530	18422.96	1.77	0	-3468	19696	19112	18716	18132	17736	18915	17935	58	5520	500	13340	10	1	11571858	2114	36.61	1.40	12	1.97	499.00	13033.00	28850	20230809	-36.67	12400	20230103	47.34	28850	-36.67	20230809	12400	47.34	20230103	28850	-36.67	20230809	12400	47.34	20230103	7.10	N	092070	500	57 억		204430	N	N	0	N	00	N
139	20231107	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	18250	-280	5	-1.51	4070380160	220888	34.46	18480	18760	18100	24050	12980	18530	18427.35	1.77	0	-3588	19696	19112	18716	18132	17736	18915	17935	58	5520	500	13340	10	1	11571858	2112	36.57	1.40	12	1.91	499.00	13033.00	28850	20230809	-36.74	12400	20230103	47.18	28850	-36.74	20230809	12400	47.18	20230103	28850	-36.74	20230809	12400	47.18	20230103	7.10	N	092070	500	57 억		204430	N	N	0	N	00	N
140	20231107	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	-180	5	-0.97	3749642760	203298	31.71	18480	18760	18100	24050	12980	18530	18444.07	1.77	0	-4907	19696	19112	18716	18132	17736	18915	17935	58	5520	500	13340	10	1	11571858	2123	36.77	1.41	12	1.76	499.00	13033.00	28850	20230809	-36.40	12400	20230103	47.98	28850	-36.40	20230809	12400	47.98	20230103	28850	-36.40	20230809	12400	47.98	20230103	7.10	N	092070	500	57 억		204430	N	N	0	N	00	N
141	20231107	130640	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	-210	5	-1.13	3497143500	189529	29.56	18480	18760	18100	24050	12980	18530	18451.76	1.77	0	-7888	19696	19112	18716	18132	17736	18915	17935	58	5520	500	13340	10	1	11571858	2120	36.71	1.41	12	1.64	499.00	13033.00	28850	20230809	-36.50	12400	20230103	47.74	28850	-36.50	20230809	12400	47.74	20230103	28850	-36.50	20230809	12400	47.74	20230103	7.10	N	092070	500	57 억		204430	N	N	0	N	00	N
142	20231107	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	18260	-270	5	-1.46	3117625770	168676	26.31	18480	18760	18100	24050	12980	18530	18482.92	1.77	0	-9389	19696	19112	18716	18132	17736	18915	17935	58	5520	500	13340	10	1	11571858	2113	36.59	1.40	12	1.46	499.00	13033.00	28850	20230809	-36.71	12400	20230103	47.26	28850	-36.71	20230809	12400	47.26	20230103	28850	-36.71	20230809	12400	47.26	20230103	7.10	N	092070	500	57 억		204430	N	N	0	N	00	N
143	20231107	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	18590	60	2	0.32	2713997120	146746	22.89	18480	18760	18100	24050	12980	18530	18494.52	1.77	0	-826	19696	19112	18716	18132	17736	18915	17935	58	5520	500	13340	10	1	11571858	2151	37.25	1.43	12	1.27	499.00	13033.00	28850	20230809	-35.56	12400	20230103	49.92	28850	-35.56	20230809	12400	49.92	20230103	28850	-35.56	20230809	12400	49.92	20230103	7.10	N	092070	500	57 억		204430	N	N	0	N	00	N
144	20231107	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	18610	80	2	0.43	2091631410	113270	17.67	18480	18760	18100	24050	12980	18530	18465.89	1.77	0	3674	19696	19112	18716	18132	17736	18915	17935	58	5520	500	13340	10	1	11571858	2154	37.29	1.43	12	0.98	499.00	13033.00	28850	20230809	-35.49	12400	20230103	50.08	28850	-35.49	20230809	12400	50.08	20230103	28850	-35.49	20230809	12400	50.08	20230103	7.10	N	092070	500	57 억		204430	N	N	0	N	00	N
145	20231107	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	18160	-370	5	-2.00	559564230	30698	4.79	18480	18480	18100	24050	12980	18530	18227.99	1.77	0	-5485	19696	19112	18716	18132	17736	18915	17935	58	5520	500	13340	10	1	11571858	2101	36.39	1.39	12	0.27	499.00	13033.00	28850	20230809	-37.05	12400	20230103	46.45	28850	-37.05	20230809	12400	46.45	20230103	28850	-37.05	20230809	12400	46.45	20230103	7.10	N	092070	500	57 억		204430	N	N	0	N	00	N
146	20231106	160623	57	100.00	KOSDAQ		화학	N	N	N	N		N	18530	210	2	1.15	11864922760	633042	172.09	18880	19300	18320	23800	12830	18320	18742.73	1.51	0	32086	18780	18550	18380	18150	17980	18465	18065	58	5480	500	13190	10	1	11571858	2144	37.13	1.42	12	5.47	499.00	13033.00	28850	20230809	-35.77	12400	20230103	49.44	28850	-35.77	20230809	12400	49.44	20230103	28850	-35.77	20230809	12400	49.44	20230103	6.71	N	092070	500	57 억		174359	N	N	0	N	00	N
147	20231106	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	18510	190	2	1.04	11535704060	615279	167.26	18880	19300	18320	23800	12830	18320	18748.74	1.51	0	29298	18780	18550	18380	18150	17980	18465	18065	58	5480	500	13190	10	1	11571858	2142	37.09	1.42	12	5.32	499.00	13033.00	28850	20230809	-35.84	12400	20230103	49.27	28850	-35.84	20230809	12400	49.27	20230103	28850	-35.84	20230809	12400	49.27	20230103	6.71	N	092070	500	57 억		174359	N	N	0	N	00	N
148	20231106	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	18470	150	2	0.82	10834067780	577376	156.95	18880	19300	18320	23800	12830	18320	18764.32	1.51	0	18614	18780	18550	18380	18150	17980	18465	18065	58	5480	500	13190	10	1	11571858	2137	37.01	1.42	12	4.99	499.00	13033.00	28850	20230809	-35.98	12400	20230103	48.95	28850	-35.98	20230809	12400	48.95	20230103	28850	-35.98	20230809	12400	48.95	20230103	6.71	N	092070	500	57 억		174359	N	N	0	N	00	N
149	20231106	130630	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	240	2	1.31	10179898420	542103	147.37	18880	19300	18320	23800	12830	18320	18778.53	1.51	0	15529	18780	18550	18380	18150	17980	18465	18065	58	5480	500	13190	10	1	11571858	2148	37.19	1.42	12	4.68	499.00	13033.00	28850	20230809	-35.67	12400	20230103	49.68	28850	-35.67	20230809	12400	49.68	20230103	28850	-35.67	20230809	12400	49.68	20230103	6.71	N	092070	500	57 억		174359	N	N	0	N	00	N
150	20231106	120626	57	100.00	KOSDAQ		화학	N	N	N	N		N	18530	210	2	1.15	9799331210	521544	141.78	18880	19300	18320	23800	12830	18320	18789.08	1.51	0	16898	18780	18550	18380	18150	17980	18465	18065	58	5480	500	13190	10	1	11571858	2144	37.13	1.42	12	4.51	499.00	13033.00	28850	20230809	-35.77	12400	20230103	49.44	28850	-35.77	20230809	12400	49.44	20230103	28850	-35.77	20230809	12400	49.44	20230103	6.71	N	092070	500	57 억		174359	N	N	0	N	00	N
151	20231106	110626	57	100.00	KOSDAQ		화학	N	N	N	N		N	18550	230	2	1.26	9220608640	490241	133.27	18880	19300	18320	23800	12830	18320	18808.32	1.51	0	12848	18780	18550	18380	18150	17980	18465	18065	58	5480	500	13190	10	1	11571858	2147	37.17	1.42	12	4.24	499.00	13033.00	28850	20230809	-35.70	12400	20230103	49.60	28850	-35.70	20230809	12400	49.60	20230103	28850	-35.70	20230809	12400	49.60	20230103	6.71	N	092070	500	57 억		174359	N	N	0	N	00	N
152	20231106	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	18540	220	2	1.20	7477310570	395810	107.60	18880	19300	18500	23800	12830	18320	18891.16	1.51	0	14768	18780	18550	18380	18150	17980	18465	18065	58	5480	500	13190	10	1	11571858	2145	37.15	1.42	12	3.42	499.00	13033.00	28850	20230809	-35.74	12400	20230103	49.52	28850	-35.74	20230809	12400	49.52	20230103	28850	-35.74	20230809	12400	49.52	20230103	6.71	N	092070	500	57 억		174359	N	N	0	N	00	N
153	20231106	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	18910	590	2	3.22	4449576320	234508	63.75	18880	19300	18510	23800	12830	18320	18974.09	1.51	0	18396	18780	18550	18380	18150	17980	18465	18065	58	5480	500	13190	10	1	11571858	2188	37.90	1.45	12	2.03	499.00	13033.00	28850	20230809	-34.45	12400	20230103	52.50	28850	-34.45	20230809	12400	52.50	20230103	28850	-34.45	20230809	12400	52.50	20230103	6.71	N	092070	500	57 억		174359	N	N	0	N	00	N
154	20231103	160618	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	-530	5	-2.81	6330074490	344768	49.23	18350	18610	18210	24500	13200	18850	18360.12	1.73	0	-24555	20096	19472	18796	18172	17496	19135	17835	58	5650	500	13570	10	1	11571858	2120	36.71	1.41	12	2.98	499.00	13033.00	28850	20230809	-36.50	12400	20230103	47.74	28850	-36.50	20230809	12400	47.74	20230103	28850	-36.50	20230809	12400	47.74	20230103	6.46	N	092070	500	57 억		200620	N	N	0	N	00	N
155	20231103	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	-500	5	-2.65	5697348920	310299	44.31	18350	18610	18210	24500	13200	18850	18360.35	1.73	0	-24392	20096	19472	18796	18172	17496	19135	17835	58	5650	500	13570	10	1	11571858	2123	36.77	1.41	12	2.68	499.00	13033.00	28850	20230809	-36.40	12400	20230103	47.98	28850	-36.40	20230809	12400	47.98	20230103	28850	-36.40	20230809	12400	47.98	20230103	6.46	N	092070	500	57 억		200620	N	N	0	N	00	N
156	20231103	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	18400	-450	5	-2.39	5310388690	289218	41.30	18350	18610	18210	24500	13200	18850	18360.67	1.73	0	-23330	20096	19472	18796	18172	17496	19135	17835	58	5650	500	13570	10	1	11571858	2129	36.87	1.41	12	2.50	499.00	13033.00	28850	20230809	-36.22	12400	20230103	48.39	28850	-36.22	20230809	12400	48.39	20230103	28850	-36.22	20230809	12400	48.39	20230103	6.46	N	092070	500	57 억		200620	N	N	0	N	00	N
157	20231103	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	-530	5	-2.81	4932031160	268650	38.36	18350	18610	18210	24500	13200	18850	18358.01	1.73	0	-23493	20096	19472	18796	18172	17496	19135	17835	58	5650	500	13570	10	1	11571858	2120	36.71	1.41	12	2.32	499.00	13033.00	28850	20230809	-36.50	12400	20230103	47.74	28850	-36.50	20230809	12400	47.74	20230103	28850	-36.50	20230809	12400	47.74	20230103	6.46	N	092070	500	57 억		200620	N	N	0	N	00	N
158	20231103	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	-500	5	-2.65	4572678260	249029	35.56	18350	18610	18210	24500	13200	18850	18361.42	1.73	0	-17418	20096	19472	18796	18172	17496	19135	17835	58	5650	500	13570	10	1	11571858	2123	36.77	1.41	12	2.15	499.00	13033.00	28850	20230809	-36.40	12400	20230103	47.98	28850	-36.40	20230809	12400	47.98	20230103	28850	-36.40	20230809	12400	47.98	20230103	6.46	N	092070	500	57 억		200620	N	N	0	N	00	N
159	20231103	110621	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	-530	5	-2.81	3867844120	210480	30.06	18350	18610	18210	24500	13200	18850	18375.60	1.73	0	-18384	20096	19472	18796	18172	17496	19135	17835	58	5650	500	13570	10	1	11571858	2120	36.71	1.41	12	1.82	499.00	13033.00	28850	20230809	-36.50	12400	20230103	47.74	28850	-36.50	20230809	12400	47.74	20230103	28850	-36.50	20230809	12400	47.74	20230103	6.46	N	092070	500	57 억		200620	N	N	0	N	00	N
160	20231103	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	18480	-370	5	-1.96	3192971720	173631	24.80	18350	18610	18210	24500	13200	18850	18388.59	1.73	0	-16344	20096	19472	18796	18172	17496	19135	17835	58	5650	500	13570	10	1	11571858	2138	37.03	1.42	12	1.50	499.00	13033.00	28850	20230809	-35.94	12400	20230103	49.03	28850	-35.94	20230809	12400	49.03	20230103	28850	-35.94	20230809	12400	49.03	20230103	6.46	N	092070	500	57 억		200620	N	N	0	N	00	N
161	20231103	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	-500	5	-2.65	1149107980	62475	8.92	18350	18610	18310	24500	13200	18850	18390.81	1.73	0	-12362	20096	19472	18796	18172	17496	19135	17835	58	5650	500	13570	10	1	11571858	2123	36.77	1.41	12	0.54	499.00	13033.00	28850	20230809	-36.40	12400	20230103	47.98	28850	-36.40	20230809	12400	47.98	20230103	28850	-36.40	20230809	12400	47.98	20230103	6.46	N	092070	500	57 억		200620	N	N	0	N	00	N
162	20231102	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	18850	50	2	0.27	12894892980	688645	114.70	19150	19420	18120	24400	13160	18800	18724.82	2.00	0	-47796	20000	19400	18750	18150	17500	19700	18450	58	5600	500	13530	10	1	11571858	2181	37.78	1.45	12	5.95	499.00	13033.00	28850	20230809	-34.66	12400	20230103	52.02	28850	-34.66	20230809	12400	52.02	20230103	28850	-34.66	20230809	12400	52.02	20230103	5.21	N	092070	500	57 억		231178	N	N	0	N	00	N
163	20231102	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	18260	-540	5	-2.87	11209730990	598312	99.65	19150	19420	18120	24400	13160	18800	18735.59	2.00	0	-46519	20000	19400	18750	18150	17500	19700	18450	58	5600	500	13530	10	1	11571858	2113	36.59	1.40	12	5.17	499.00	13033.00	28850	20230809	-36.71	12400	20230103	47.26	28850	-36.71	20230809	12400	47.26	20230103	28850	-36.71	20230809	12400	47.26	20230103	5.21	N	092070	500	57 억		231178	N	N	0	N	00	N
164	20231102	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	18260	-540	5	-2.87	9918732420	527854	87.92	19150	19420	18120	24400	13160	18800	18790.67	2.00	0	-42087	20000	19400	18750	18150	17500	19700	18450	58	5600	500	13530	10	1	11571858	2113	36.59	1.40	12	4.56	499.00	13033.00	28850	20230809	-36.71	12400	20230103	47.26	28850	-36.71	20230809	12400	47.26	20230103	28850	-36.71	20230809	12400	47.26	20230103	5.21	N	092070	500	57 억		231178	N	N	0	N	00	N
165	20231102	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	18280	-520	5	-2.77	8555814260	453126	75.47	19150	19420	18220	24400	13160	18800	18881.76	2.00	0	-38990	20000	19400	18750	18150	17500	19700	18450	58	5600	500	13530	10	1	11571858	2115	36.63	1.40	12	3.92	499.00	13033.00	28850	20230809	-36.64	12400	20230103	47.42	28850	-36.64	20230809	12400	47.42	20230103	28850	-36.64	20230809	12400	47.42	20230103	5.21	N	092070	500	57 억		231178	N	N	0	N	00	N
166	20231102	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	18640	-160	5	-0.85	7040599440	371023	61.80	19150	19420	18580	24400	13160	18800	18976.18	2.00	0	-27160	20000	19400	18750	18150	17500	19700	18450	58	5600	500	13530	10	1	11571858	2157	37.35	1.43	12	3.21	499.00	13033.00	28850	20230809	-35.39	12400	20230103	50.32	28850	-35.39	20230809	12400	50.32	20230103	28850	-35.39	20230809	12400	50.32	20230103	5.21	N	092070	500	57 억		231178	N	N	0	N	00	N
167	20231102	110610	57	100.00	KOSDAQ		화학	N	N	N	N		N	18810	10	2	0.05	5162103170	270427	45.04	19150	19420	18750	24400	13160	18800	19088.71	2.00	0	-20640	20000	19400	18750	18150	17500	19700	18450	58	5600	500	13530	10	1	11571858	2177	37.70	1.44	12	2.34	499.00	13033.00	28850	20230809	-34.80	12400	20230103	51.69	28850	-34.80	20230809	12400	51.69	20230103	28850	-34.80	20230809	12400	51.69	20230103	5.21	N	092070	500	57 억		231178	N	N	0	N	00	N
168	20231102	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	18960	160	2	0.85	3537973420	184604	30.75	19150	19420	18930	24400	13160	18800	19165.21	2.00	0	-3761	20000	19400	18750	18150	17500	19700	18450	58	5600	500	13530	10	1	11571858	2194	38.00	1.45	12	1.60	499.00	13033.00	28850	20230809	-34.28	12400	20230103	52.90	28850	-34.28	20230809	12400	52.90	20230103	28850	-34.28	20230809	12400	52.90	20230103	5.21	N	092070	500	57 억		231178	N	N	0	N	00	N
169	20231102	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	19160	360	2	1.91	984524560	51287	8.54	19150	19350	19020	24400	13160	18800	19196.38	2.00	0	-1089	20000	19400	18750	18150	17500	19700	18450	58	5600	500	13530	10	1	11571858	2217	38.40	1.47	12	0.44	499.00	13033.00	28850	20230809	-33.59	12400	20230103	54.52	28850	-33.59	20230809	12400	54.52	20230103	28850	-33.59	20230809	12400	54.52	20230103	5.21	N	092070	500	57 억		231178	N	N	0	N	00	N
170	20231101	160607	57	100.00	KOSDAQ		화학	N	N	N	N		N	18800	720	2	3.98	11204693520	595824	17.35	18100	19350	18100	23500	12660	18080	18805.39	1.95	0	6083	25186	21632	19796	16242	14406	20715	15325	58	5420	500	13010	10	1	11571858	2176	37.68	1.44	12	5.15	499.00	13033.00	28850	20230809	-34.84	12400	20230103	51.61	28850	-34.84	20230809	12400	51.61	20230103	28850	-34.84	20230809	12400	51.61	20230103	4.89	N	092070	500	57 억		225612	N	N	0	N	00	N
171	20231101	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	18830	750	2	4.15	10729924530	570509	16.62	18100	19350	18100	23500	12660	18080	18807.63	1.95	0	3840	25186	21632	19796	16242	14406	20715	15325	58	5420	500	13010	10	1	11571858	2179	37.74	1.44	12	4.93	499.00	13033.00	28850	20230809	-34.73	12400	20230103	51.85	28850	-34.73	20230809	12400	51.85	20230103	28850	-34.73	20230809	12400	51.85	20230103	4.89	N	092070	500	57 억		225612	N	N	0	N	00	N
172	20231101	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	18850	770	2	4.26	9711690130	516531	15.04	18100	19350	18100	23500	12660	18080	18801.76	1.95	0	6477	25186	21632	19796	16242	14406	20715	15325	58	5420	500	13010	10	1	11571858	2181	37.78	1.45	12	4.46	499.00	13033.00	28850	20230809	-34.66	12400	20230103	52.02	28850	-34.66	20230809	12400	52.02	20230103	28850	-34.66	20230809	12400	52.02	20230103	4.89	N	092070	500	57 억		225612	N	N	0	N	00	N
173	20231101	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	18870	790	2	4.37	8825777230	469849	13.68	18100	19350	18100	23500	12660	18080	18784.28	1.95	0	13229	25186	21632	19796	16242	14406	20715	15325	58	5420	500	13010	10	1	11571858	2184	37.82	1.45	12	4.06	499.00	13033.00	28850	20230809	-34.59	12400	20230103	52.18	28850	-34.59	20230809	12400	52.18	20230103	28850	-34.59	20230809	12400	52.18	20230103	4.89	N	092070	500	57 억		225612	N	N	0	N	00	N
174	20231101	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	19190	1110	2	6.14	7498301030	400306	11.66	18100	19350	18100	23500	12660	18080	18731.42	1.95	0	20006	25186	21632	19796	16242	14406	20715	15325	58	5420	500	13010	10	1	11571858	2221	38.46	1.47	12	3.46	499.00	13033.00	28850	20230809	-33.48	12400	20230103	54.76	28850	-33.48	20230809	12400	54.76	20230103	28850	-33.48	20230809	12400	54.76	20230103	4.89	N	092070	500	57 억		225612	N	N	0	N	00	N
175	20231101	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	18760	680	2	3.76	5537526850	297564	8.67	18100	19020	18100	23500	12660	18080	18609.53	1.95	0	7434	25186	21632	19796	16242	14406	20715	15325	58	5420	500	13010	10	1	11571858	2171	37.60	1.44	12	2.57	499.00	13033.00	28850	20230809	-34.97	12400	20230103	51.29	28850	-34.97	20230809	12400	51.29	20230103	28850	-34.97	20230809	12400	51.29	20230103	4.89	N	092070	500	57 억		225612	N	N	0	N	00	N
176	20231101	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	18750	670	2	3.71	3333361550	180424	5.26	18100	18900	18100	23500	12660	18080	18475.16	1.95	0	6783	25186	21632	19796	16242	14406	20715	15325	58	5420	500	13010	10	1	11571858	2170	37.58	1.44	12	1.56	499.00	13033.00	28850	20230809	-35.01	12400	20230103	51.21	28850	-35.01	20230809	12400	51.21	20230103	28850	-35.01	20230809	12400	51.21	20230103	4.89	N	092070	500	57 억		225612	N	N	0	N	00	N
177	20231101	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	310	2	1.71	843170820	46139	1.34	18100	18440	18100	23500	12660	18080	18274.58	1.95	0	1832	25186	21632	19796	16242	14406	20715	15325	58	5420	500	13010	10	1	11571858	2128	36.85	1.41	12	0.40	499.00	13033.00	28850	20230809	-36.26	12400	20230103	48.31	28850	-36.26	20230809	12400	48.31	20230103	28850	-36.26	20230809	12400	48.31	20230103	4.89	N	092070	500	57 억		225612	N	N	0	N	00	N