KissMeData/092730/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	160749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-750	5	-3.18	632171600	27331	89.29	23650	23700	22850	30650	16550	23600	23131.23	5.92	0	-1591	24300	23950	23600	23250	22900	23950	23250	41	7050	500	16990	50	1	8207361	1875	11.01	1.29	12	0.33	2075.00	17654.00	27800	20230831	-17.81	17300	20230316	32.08	27800	-17.81	20230831	17300	32.08	20230316	27800	-17.81	20230831	17300	32.08	20230316	1.36	N	092730	500	41 억		486072	N	N	6	N	00	N
3	20231130	150751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-750	5	-3.18	578454650	24982	81.62	23650	23700	22850	30650	16550	23600	23154.86	5.92	0	-1032	24300	23950	23600	23250	22900	23950	23250	41	7050	500	16990	50	1	8207361	1875	11.01	1.29	12	0.30	2075.00	17654.00	27800	20230831	-17.81	17300	20230316	32.08	27800	-17.81	20230831	17300	32.08	20230316	27800	-17.81	20230831	17300	32.08	20230316	1.36	N	092730	500	41 억		486072	N	N	35	N	00	N
4	20231130	140746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	-650	5	-2.75	476536050	20537	67.10	23650	23700	22950	30650	16550	23600	23203.78	5.92	0	-1055	24300	23950	23600	23250	22900	23950	23250	41	7050	500	16990	50	1	8207361	1884	11.06	1.30	12	0.25	2075.00	17654.00	27800	20230831	-17.45	17300	20230316	32.66	27800	-17.45	20230831	17300	32.66	20230316	27800	-17.45	20230831	17300	32.66	20230316	1.36	N	092730	500	41 억		486072	N	N	35	N	00	N
5	20231130	130744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	-600	5	-2.54	427079600	18387	60.07	23650	23700	23000	30650	16550	23600	23227.26	5.92	0	-1093	24300	23950	23600	23250	22900	23950	23250	41	7050	500	16990	50	1	8207361	1888	11.08	1.30	12	0.22	2075.00	17654.00	27800	20230831	-17.27	17300	20230316	32.95	27800	-17.27	20230831	17300	32.95	20230316	27800	-17.27	20230831	17300	32.95	20230316	1.36	N	092730	500	41 억		486072	N	N	35	N	00	N
6	20231130	120756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	-600	5	-2.54	377842300	16251	53.09	23650	23700	23000	30650	16550	23600	23250.40	5.92	0	-1737	24300	23950	23600	23250	22900	23950	23250	41	7050	500	16990	50	1	8207361	1888	11.08	1.30	12	0.20	2075.00	17654.00	27800	20230831	-17.27	17300	20230316	32.95	27800	-17.27	20230831	17300	32.95	20230316	27800	-17.27	20230831	17300	32.95	20230316	1.36	N	092730	500	41 억		486072	N	N	35	N	00	N
7	20231130	110751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-500	5	-2.12	238215550	10194	33.31	23650	23700	23100	30650	16550	23600	23368.21	5.92	0	-1974	24300	23950	23600	23250	22900	23950	23250	41	7050	500	16990	50	1	8207361	1896	11.13	1.31	12	0.12	2075.00	17654.00	27800	20230831	-16.91	17300	20230316	33.53	27800	-16.91	20230831	17300	33.53	20230316	27800	-16.91	20230831	17300	33.53	20230316	1.36	N	092730	500	41 억		486072	N	N	35	N	00	N
8	20231130	100745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-100	5	-0.42	63679400	2702	8.83	23650	23700	23450	30650	16550	23600	23567.51	5.92	0	-1185	24300	23950	23600	23250	22900	23950	23250	41	7050	500	16990	50	1	8207361	1929	11.33	1.33	12	0.03	2075.00	17654.00	27800	20230831	-15.47	17300	20230316	35.84	27800	-15.47	20230831	17300	35.84	20230316	27800	-15.47	20230831	17300	35.84	20230316	1.36	N	092730	500	41 억		486072	N	N	35	N	00	N
9	20231130	090746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	100	2	0.42	6346350	269	0.88	23650	23700	23550	30650	16550	23600	23592.38	5.92	0	-116	24300	23950	23600	23250	22900	23950	23250	41	7050	500	16990	50	1	8207361	1945	11.42	1.34	12	0.00	2075.00	17654.00	27800	20230831	-14.75	17300	20230316	36.99	27800	-14.75	20230831	17300	36.99	20230316	27800	-14.75	20230831	17300	36.99	20230316	1.36	N	092730	500	41 억		486072	N	N	35	N	00	N
10	20231129	160742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	100	2	0.43	723435850	30590	74.58	23600	23950	23250	30550	16450	23500	23649.43	6.00	0	-6386	24266	23882	23216	22832	22166	24075	23025	41	7050	500	16920	50	1	8207361	1937	11.37	1.34	12	0.37	2075.00	17654.00	27800	20230831	-15.11	17300	20230316	36.42	27800	-15.11	20230831	17300	36.42	20230316	27800	-15.11	20230831	17300	36.42	20230316	1.37	N	092730	500	41 억		492330	N	N	35	N	00	N
11	20231129	150749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	100	2	0.43	694645050	29369	71.61	23600	23950	23250	30550	16450	23500	23652.32	6.00	0	-5580	24266	23882	23216	22832	22166	24075	23025	41	7050	500	16920	50	1	8207361	1937	11.37	1.34	12	0.36	2075.00	17654.00	27800	20230831	-15.11	17300	20230316	36.42	27800	-15.11	20230831	17300	36.42	20230316	27800	-15.11	20230831	17300	36.42	20230316	1.37	N	092730	500	41 억		492330	N	N	0	N	00	N
12	20231129	140744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	100	2	0.43	562813050	23776	57.97	23600	23950	23250	30550	16450	23500	23671.48	6.00	0	-3482	24266	23882	23216	22832	22166	24075	23025	41	7050	500	16920	50	1	8207361	1937	11.37	1.34	12	0.29	2075.00	17654.00	27800	20230831	-15.11	17300	20230316	36.42	27800	-15.11	20230831	17300	36.42	20230316	27800	-15.11	20230831	17300	36.42	20230316	1.37	N	092730	500	41 억		492330	N	N	0	N	00	N
13	20231129	130745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	150	2	0.64	484519700	20460	49.88	23600	23950	23250	30550	16450	23500	23681.31	6.00	0	-2414	24266	23882	23216	22832	22166	24075	23025	41	7050	500	16920	50	1	8207361	1941	11.40	1.34	12	0.25	2075.00	17654.00	27800	20230831	-14.93	17300	20230316	36.71	27800	-14.93	20230831	17300	36.71	20230316	27800	-14.93	20230831	17300	36.71	20230316	1.37	N	092730	500	41 억		492330	N	N	0	N	00	N
14	20231129	120747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	0	3	0.00	418595350	17664	43.07	23600	23950	23250	30550	16450	23500	23697.65	6.00	0	-1928	24266	23882	23216	22832	22166	24075	23025	41	7050	500	16920	50	1	8207361	1929	11.33	1.33	12	0.22	2075.00	17654.00	27800	20230831	-15.47	17300	20230316	35.84	27800	-15.47	20230831	17300	35.84	20230316	27800	-15.47	20230831	17300	35.84	20230316	1.37	N	092730	500	41 억		492330	N	N	0	N	00	N
15	20231129	110747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	200	2	0.85	344137600	14511	35.38	23600	23950	23250	30550	16450	23500	23715.64	6.00	0	-1244	24266	23882	23216	22832	22166	24075	23025	41	7050	500	16920	50	1	8207361	1945	11.42	1.34	12	0.18	2075.00	17654.00	27800	20230831	-14.75	17300	20230316	36.99	27800	-14.75	20230831	17300	36.99	20230316	27800	-14.75	20230831	17300	36.99	20230316	1.37	N	092730	500	41 억		492330	N	N	0	N	00	N
16	20231129	100745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	200	2	0.85	133563650	5673	13.83	23600	23700	23250	30550	16450	23500	23543.74	6.00	0	-707	24266	23882	23216	22832	22166	24075	23025	41	7050	500	16920	50	1	8207361	1945	11.42	1.34	12	0.07	2075.00	17654.00	27800	20230831	-14.75	17300	20230316	36.99	27800	-14.75	20230831	17300	36.99	20230316	27800	-14.75	20230831	17300	36.99	20230316	1.37	N	092730	500	41 억		492330	N	N	0	N	00	N
17	20231129	090742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	-150	5	-0.64	19558750	836	2.04	23600	23600	23250	30550	16450	23500	23395.63	6.00	0	-262	24266	23882	23216	22832	22166	24075	23025	41	7050	500	16920	50	1	8207361	1916	11.25	1.32	12	0.01	2075.00	17654.00	27800	20230831	-16.01	17300	20230316	34.97	27800	-16.01	20230831	17300	34.97	20230316	27800	-16.01	20230831	17300	34.97	20230316	1.37	N	092730	500	41 억		492330	N	N	0	N	00	N
18	20231128	160743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	600	2	2.62	952157550	40976	122.27	22900	23600	22550	29750	16050	22900	23235.20	6.06	0	-5622	23300	23100	22800	22600	22300	23200	22700	41	6850	500	16480	50	1	8207361	1929	11.33	1.33	12	0.50	2075.00	17654.00	27800	20230831	-15.47	17300	20230316	35.84	27800	-15.47	20230831	17300	35.84	20230316	27800	-15.47	20230831	17300	35.84	20230316	1.43	N	092730	500	41 억		497073	N	N	0	N	00	N
19	20231128	150655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	550	2	2.40	903487100	38901	116.08	22900	23600	22550	29750	16050	22900	23225.29	6.06	0	-5037	23300	23100	22800	22600	22300	23200	22700	41	6850	500	16480	50	1	8207361	1925	11.30	1.33	12	0.47	2075.00	17654.00	27800	20230831	-15.65	17300	20230316	35.55	27800	-15.65	20230831	17300	35.55	20230316	27800	-15.65	20230831	17300	35.55	20230316	1.43	N	092730	500	41 억		497073	N	N	0	N	00	N
20	20231128	140742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	550	2	2.40	789153300	34027	101.53	22900	23600	22550	29750	16050	22900	23191.97	6.06	0	-3050	23300	23100	22800	22600	22300	23200	22700	41	6850	500	16480	50	1	8207361	1925	11.30	1.33	12	0.41	2075.00	17654.00	27800	20230831	-15.65	17300	20230316	35.55	27800	-15.65	20230831	17300	35.55	20230316	27800	-15.65	20230831	17300	35.55	20230316	1.43	N	092730	500	41 억		497073	N	N	0	N	00	N
21	20231128	130738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	400	2	1.75	549904300	23828	71.10	22900	23350	22550	29750	16050	22900	23078.07	6.06	0	-1348	23300	23100	22800	22600	22300	23200	22700	41	6850	500	16480	50	1	8207361	1912	11.23	1.32	12	0.29	2075.00	17654.00	27800	20230831	-16.19	17300	20230316	34.68	27800	-16.19	20230831	17300	34.68	20230316	27800	-16.19	20230831	17300	34.68	20230316	1.43	N	092730	500	41 억		497073	N	N	0	N	00	N
22	20231128	120742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	400	2	1.75	490012300	21256	63.43	22900	23350	22550	29750	16050	22900	23052.89	6.06	0	-997	23300	23100	22800	22600	22300	23200	22700	41	6850	500	16480	50	1	8207361	1912	11.23	1.32	12	0.26	2075.00	17654.00	27800	20230831	-16.19	17300	20230316	34.68	27800	-16.19	20230831	17300	34.68	20230316	27800	-16.19	20230831	17300	34.68	20230316	1.43	N	092730	500	41 억		497073	N	N	0	N	00	N
23	20231128	110740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23150	250	2	1.09	308637050	13452	40.14	22900	23250	22550	29750	16050	22900	22943.58	6.06	0	-797	23300	23100	22800	22600	22300	23200	22700	41	6850	500	16480	50	1	8207361	1900	11.16	1.31	12	0.16	2075.00	17654.00	27800	20230831	-16.73	17300	20230316	33.82	27800	-16.73	20230831	17300	33.82	20230316	27800	-16.73	20230831	17300	33.82	20230316	1.43	N	092730	500	41 억		497073	N	N	0	N	00	N
24	20231128	100740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	50	2	0.22	143686050	6308	18.82	22900	23050	22550	29750	16050	22900	22778.38	6.06	0	-1176	23300	23100	22800	22600	22300	23200	22700	41	6850	500	16480	50	1	8207361	1884	11.06	1.30	12	0.08	2075.00	17654.00	27800	20230831	-17.45	17300	20230316	32.66	27800	-17.45	20230831	17300	32.66	20230316	27800	-17.45	20230831	17300	32.66	20230316	1.43	N	092730	500	41 억		497073	N	N	0	N	00	N
25	20231128	090738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	150	2	0.66	10263350	448	1.34	22900	23050	22800	29750	16050	22900	22909.26	6.06	0	-239	23300	23100	22800	22600	22300	23200	22700	41	6850	500	16480	50	1	8207361	1892	11.11	1.31	12	0.01	2075.00	17654.00	27800	20230831	-17.09	17300	20230316	33.24	27800	-17.09	20230831	17300	33.24	20230316	27800	-17.09	20230831	17300	33.24	20230316	1.43	N	092730	500	41 억		497073	N	N	0	N	00	N
26	20231127	160737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	350	2	1.55	761104950	33416	223.03	22700	23000	22500	29300	15800	22550	22776.64	6.09	0	-2709	22850	22700	22450	22300	22050	22575	22175	41	6750	500	16230	50	1	8207361	1879	11.04	1.30	12	0.41	2075.00	17654.00	27800	20230831	-17.63	17300	20230316	32.37	27800	-17.63	20230831	17300	32.37	20230316	27800	-17.63	20230831	17300	32.37	20230316	1.31	N	092730	500	41 억		499516	N	N	0	N	00	N
27	20231127	150739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	300	2	1.33	696774050	30604	204.26	22700	23000	22500	29300	15800	22550	22767.43	6.09	0	-2538	22850	22700	22450	22300	22050	22575	22175	41	6750	500	16230	50	1	8207361	1875	11.01	1.29	12	0.37	2075.00	17654.00	27800	20230831	-17.81	17300	20230316	32.08	27800	-17.81	20230831	17300	32.08	20230316	27800	-17.81	20230831	17300	32.08	20230316	1.31	N	092730	500	41 억		499516	N	N	0	N	00	N
28	20231127	140743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	350	2	1.55	593163000	26041	173.80	22700	23000	22500	29300	15800	22550	22778.06	6.09	0	-1979	22850	22700	22450	22300	22050	22575	22175	41	6750	500	16230	50	1	8207361	1879	11.04	1.30	12	0.32	2075.00	17654.00	27800	20230831	-17.63	17300	20230316	32.37	27800	-17.63	20230831	17300	32.37	20230316	27800	-17.63	20230831	17300	32.37	20230316	1.31	N	092730	500	41 억		499516	N	N	0	N	00	N
29	20231127	130741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	250	2	1.11	521040250	22896	152.81	22700	23000	22500	29300	15800	22550	22756.84	6.09	0	-1687	22850	22700	22450	22300	22050	22575	22175	41	6750	500	16230	50	1	8207361	1871	10.99	1.29	12	0.28	2075.00	17654.00	27800	20230831	-17.99	17300	20230316	31.79	27800	-17.99	20230831	17300	31.79	20230316	27800	-17.99	20230831	17300	31.79	20230316	1.31	N	092730	500	41 억		499516	N	N	0	N	00	N
30	20231127	120743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	350	2	1.55	469592150	20642	137.77	22700	23000	22500	29300	15800	22550	22749.37	6.09	0	-392	22850	22700	22450	22300	22050	22575	22175	41	6750	500	16230	50	1	8207361	1879	11.04	1.30	12	0.25	2075.00	17654.00	27800	20230831	-17.63	17300	20230316	32.37	27800	-17.63	20230831	17300	32.37	20230316	27800	-17.63	20230831	17300	32.37	20230316	1.31	N	092730	500	41 억		499516	N	N	0	N	00	N
31	20231127	110731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	400	2	1.77	391805800	17247	115.11	22700	23000	22500	29300	15800	22550	22717.35	6.09	0	-152	22850	22700	22450	22300	22050	22575	22175	41	6750	500	16230	50	1	8207361	1884	11.06	1.30	12	0.21	2075.00	17654.00	27800	20230831	-17.45	17300	20230316	32.66	27800	-17.45	20230831	17300	32.66	20230316	27800	-17.45	20230831	17300	32.66	20230316	1.31	N	092730	500	41 억		499516	N	N	0	N	00	N
32	20231127	100730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-50	5	-0.22	238352800	10522	70.23	22700	22800	22500	29300	15800	22550	22652.82	6.09	0	-257	22850	22700	22450	22300	22050	22575	22175	41	6750	500	16230	50	1	8207361	1847	10.84	1.27	12	0.13	2075.00	17654.00	27800	20230831	-19.06	17300	20230316	30.06	27800	-19.06	20230831	17300	30.06	20230316	27800	-19.06	20230831	17300	30.06	20230316	1.31	N	092730	500	41 억		499516	N	N	0	N	00	N
33	20231127	090733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	50	2	0.22	29293000	1293	8.63	22700	22700	22550	29300	15800	22550	22655.23	6.09	0	-601	22850	22700	22450	22300	22050	22575	22175	41	6750	500	16230	50	1	8207361	1855	10.89	1.28	12	0.02	2075.00	17654.00	27800	20230831	-18.71	17300	20230316	30.64	27800	-18.71	20230831	17300	30.64	20230316	27800	-18.71	20230831	17300	30.64	20230316	1.31	N	092730	500	41 억		499516	N	N	0	N	00	N
34	20231124	160726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	50	2	0.22	334661200	14977	25.03	22600	22600	22200	29250	15750	22500	22344.83	6.07	0	1160	23666	23082	22666	22082	21666	22875	21875	41	6750	500	16200	50	1	8207361	1851	10.87	1.28	12	0.18	2075.00	17654.00	27800	20230831	-18.88	17300	20230316	30.35	27800	-18.88	20230831	17300	30.35	20230316	27800	-18.88	20230831	17300	30.35	20230316	1.31	N	092730	500	41 억		498405	N	N	0	N	00	N
35	20231124	150734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	0	3	0.00	316186150	14155	23.66	22600	22600	22200	29250	15750	22500	22337.42	6.07	0	1568	23666	23082	22666	22082	21666	22875	21875	41	6750	500	16200	50	1	8207361	1847	10.84	1.27	12	0.17	2075.00	17654.00	27800	20230831	-19.06	17300	20230316	30.06	27800	-19.06	20230831	17300	30.06	20230316	27800	-19.06	20230831	17300	30.06	20230316	1.31	N	092730	500	41 억		498405	N	N	0	N	00	N
36	20231124	140736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	-150	5	-0.67	256701200	11491	19.21	22600	22600	22200	29250	15750	22500	22339.33	6.07	0	1255	23666	23082	22666	22082	21666	22875	21875	41	6750	500	16200	50	1	8207361	1834	10.77	1.27	12	0.14	2075.00	17654.00	27800	20230831	-19.60	17300	20230316	29.19	27800	-19.60	20230831	17300	29.19	20230316	27800	-19.60	20230831	17300	29.19	20230316	1.31	N	092730	500	41 억		498405	N	N	0	N	00	N
37	20231124	130731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	-150	5	-0.67	242783850	10869	18.17	22600	22600	22200	29250	15750	22500	22337.28	6.07	0	1299	23666	23082	22666	22082	21666	22875	21875	41	6750	500	16200	50	1	8207361	1834	10.77	1.27	12	0.13	2075.00	17654.00	27800	20230831	-19.60	17300	20230316	29.19	27800	-19.60	20230831	17300	29.19	20230316	27800	-19.60	20230831	17300	29.19	20230316	1.31	N	092730	500	41 억		498405	N	N	0	N	00	N
38	20231124	120736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	-100	5	-0.44	200693550	8987	15.02	22600	22600	22200	29250	15750	22500	22331.54	6.07	0	596	23666	23082	22666	22082	21666	22875	21875	41	6750	500	16200	50	1	8207361	1838	10.80	1.27	12	0.11	2075.00	17654.00	27800	20230831	-19.42	17300	20230316	29.48	27800	-19.42	20230831	17300	29.48	20230316	27800	-19.42	20230831	17300	29.48	20230316	1.31	N	092730	500	41 억		498405	N	N	0	N	00	N
39	20231124	110732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	-150	5	-0.67	183174700	8206	13.72	22600	22600	22200	29250	15750	22500	22322.04	6.07	0	615	23666	23082	22666	22082	21666	22875	21875	41	6750	500	16200	50	1	8207361	1834	10.77	1.27	12	0.10	2075.00	17654.00	27800	20230831	-19.60	17300	20230316	29.19	27800	-19.60	20230831	17300	29.19	20230316	27800	-19.60	20230831	17300	29.19	20230316	1.31	N	092730	500	41 억		498405	N	N	0	N	00	N
40	20231124	100731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	-100	5	-0.44	49308100	2198	3.67	22600	22600	22350	29250	15750	22500	22433.17	6.07	0	-341	23666	23082	22666	22082	21666	22875	21875	41	6750	500	16200	50	1	8207361	1838	10.80	1.27	12	0.03	2075.00	17654.00	27800	20230831	-19.42	17300	20230316	29.48	27800	-19.42	20230831	17300	29.48	20230316	27800	-19.42	20230831	17300	29.48	20230316	1.31	N	092730	500	41 억		498405	N	N	0	N	00	N
41	20231124	090731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	50	2	0.22	9260050	411	0.69	22600	22600	22450	29250	15750	22500	22530.54	6.07	0	-111	23666	23082	22666	22082	21666	22875	21875	41	6750	500	16200	50	1	8207361	1851	10.87	1.28	12	0.01	2075.00	17654.00	27800	20230831	-18.88	17300	20230316	30.35	27800	-18.88	20230831	17300	30.35	20230316	27800	-18.88	20230831	17300	30.35	20230316	1.31	N	092730	500	41 억		498405	N	N	0	N	00	N
42	20231123	160722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-500	5	-2.17	1346580000	59828	278.75	23250	23250	22250	29900	16100	23000	22507.55	6.06	0	509	23466	23232	23016	22782	22566	23350	22900	41	6900	500	16560	50	1	8207361	1847	10.84	1.27	12	0.73	2075.00	17654.00	27800	20230831	-19.06	17300	20230316	30.06	27800	-19.06	20230831	17300	30.06	20230316	27800	-19.06	20230831	17300	30.06	20230316	1.22	N	092730	500	41 억		497519	N	N	0	N	00	N
43	20231123	150747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	-550	5	-2.39	1255627000	55781	259.89	23250	23250	22250	29900	16100	23000	22509.94	6.06	0	581	23466	23232	23016	22782	22566	23350	22900	41	6900	500	16560	50	1	8207361	1843	10.82	1.27	12	0.68	2075.00	17654.00	27800	20230831	-19.24	17300	20230316	29.77	27800	-19.24	20230831	17300	29.77	20230316	27800	-19.24	20230831	17300	29.77	20230316	1.22	N	092730	500	41 억		497519	N	N	0	N	00	N
44	20231123	140743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-400	5	-1.74	1095571650	48667	226.75	23250	23250	22250	29900	16100	23000	22511.59	6.06	0	2781	23466	23232	23016	22782	22566	23350	22900	41	6900	500	16560	50	1	8207361	1855	10.89	1.28	12	0.59	2075.00	17654.00	27800	20230831	-18.71	17300	20230316	30.64	27800	-18.71	20230831	17300	30.64	20230316	27800	-18.71	20230831	17300	30.64	20230316	1.22	N	092730	500	41 억		497519	N	N	0	N	00	N
45	20231123	130743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-500	5	-2.17	1015346750	45103	210.14	23250	23250	22250	29900	16100	23000	22511.73	6.06	0	3697	23466	23232	23016	22782	22566	23350	22900	41	6900	500	16560	50	1	8207361	1847	10.84	1.27	12	0.55	2075.00	17654.00	27800	20230831	-19.06	17300	20230316	30.06	27800	-19.06	20230831	17300	30.06	20230316	27800	-19.06	20230831	17300	30.06	20230316	1.22	N	092730	500	41 억		497519	N	N	0	N	00	N
46	20231123	120734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-450	5	-1.96	956733600	42503	198.03	23250	23250	22250	29900	16100	23000	22509.79	6.06	0	4538	23466	23232	23016	22782	22566	23350	22900	41	6900	500	16560	50	1	8207361	1851	10.87	1.28	12	0.52	2075.00	17654.00	27800	20230831	-18.88	17300	20230316	30.35	27800	-18.88	20230831	17300	30.35	20230316	27800	-18.88	20230831	17300	30.35	20230316	1.22	N	092730	500	41 억		497519	N	N	0	N	00	N
47	20231123	110750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-450	5	-1.96	917591750	40765	189.93	23250	23250	22250	29900	16100	23000	22509.30	6.06	0	5034	23466	23232	23016	22782	22566	23350	22900	41	6900	500	16560	50	1	8207361	1851	10.87	1.28	12	0.50	2075.00	17654.00	27800	20230831	-18.88	17300	20230316	30.35	27800	-18.88	20230831	17300	30.35	20230316	27800	-18.88	20230831	17300	30.35	20230316	1.22	N	092730	500	41 억		497519	N	N	0	N	00	N
48	20231123	100734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-500	5	-2.17	703078600	31255	145.62	23250	23250	22250	29900	16100	23000	22494.92	6.06	0	3615	23466	23232	23016	22782	22566	23350	22900	41	6900	500	16560	50	1	8207361	1847	10.84	1.27	12	0.38	2075.00	17654.00	27800	20230831	-19.06	17300	20230316	30.06	27800	-19.06	20230831	17300	30.06	20230316	27800	-19.06	20230831	17300	30.06	20230316	1.22	N	092730	500	41 억		497519	N	N	0	N	00	N
49	20231123	090730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	50	2	0.22	19198550	833	3.88	23250	23250	23000	29900	16100	23000	23047.48	6.06	0	-599	23466	23232	23016	22782	22566	23350	22900	41	6900	500	16560	50	1	8207361	1892	11.11	1.31	12	0.01	2075.00	17654.00	27800	20230831	-17.09	17300	20230316	33.24	27800	-17.09	20230831	17300	33.24	20230316	27800	-17.09	20230831	17300	33.24	20230316	1.22	N	092730	500	41 억		497519	N	N	0	N	00	N
50	20231122	160705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	100	2	0.44	492170600	21438	32.42	22900	23250	22800	29750	16050	22900	22957.79	6.10	0	-3864	23833	23366	22933	22466	22033	23150	22250	41	6850	500	16480	50	1	8207361	1888	11.08	1.30	12	0.26	2075.00	17654.00	27800	20230831	-17.27	17300	20230316	32.95	27800	-17.27	20230831	17300	32.95	20230316	27800	-17.27	20230831	17300	32.95	20230316	1.22	N	092730	500	41 억		500749	N	N	50	N	00	N
51	20231122	150718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-50	5	-0.22	457785300	19942	30.16	22900	23250	22800	29750	16050	22900	22955.84	6.10	0	-3134	23833	23366	22933	22466	22033	23150	22250	41	6850	500	16480	50	1	8207361	1875	11.01	1.29	12	0.24	2075.00	17654.00	27800	20230831	-17.81	17300	20230316	32.08	27800	-17.81	20230831	17300	32.08	20230316	27800	-17.81	20230831	17300	32.08	20230316	1.22	N	092730	500	41 억		500749	N	N	50	N	00	N
52	20231122	140711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	0	3	0.00	351939150	15333	23.19	22900	23250	22800	29750	16050	22900	22953.05	6.10	0	326	23833	23366	22933	22466	22033	23150	22250	41	6850	500	16480	50	1	8207361	1879	11.04	1.30	12	0.19	2075.00	17654.00	27800	20230831	-17.63	17300	20230316	32.37	27800	-17.63	20230831	17300	32.37	20230316	27800	-17.63	20230831	17300	32.37	20230316	1.22	N	092730	500	41 억		500749	N	N	50	N	00	N
53	20231122	130738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	50	2	0.22	315449100	13741	20.78	22900	23250	22800	29750	16050	22900	22956.78	6.10	0	362	23833	23366	22933	22466	22033	23150	22250	41	6850	500	16480	50	1	8207361	1884	11.06	1.30	12	0.17	2075.00	17654.00	27800	20230831	-17.45	17300	20230316	32.66	27800	-17.45	20230831	17300	32.66	20230316	27800	-17.45	20230831	17300	32.66	20230316	1.22	N	092730	500	41 억		500749	N	N	50	N	00	N
54	20231122	120740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	150	2	0.66	291650150	12706	19.21	22900	23250	22800	29750	16050	22900	22953.73	6.10	0	338	23833	23366	22933	22466	22033	23150	22250	41	6850	500	16480	50	1	8207361	1892	11.11	1.31	12	0.15	2075.00	17654.00	27800	20230831	-17.09	17300	20230316	33.24	27800	-17.09	20230831	17300	33.24	20230316	27800	-17.09	20230831	17300	33.24	20230316	1.22	N	092730	500	41 억		500749	N	N	50	N	00	N
55	20231122	110813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	100	2	0.44	236987250	10328	15.62	22900	23250	22800	29750	16050	22900	22946.09	6.10	0	499	23833	23366	22933	22466	22033	23150	22250	41	6850	500	16480	50	1	8207361	1888	11.08	1.30	12	0.13	2075.00	17654.00	27800	20230831	-17.27	17300	20230316	32.95	27800	-17.27	20230831	17300	32.95	20230316	27800	-17.27	20230831	17300	32.95	20230316	1.22	N	092730	500	41 억		500749	N	N	50	N	00	N
56	20231122	100751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	0	3	0.00	152650950	6641	10.04	22900	23250	22800	29750	16050	22900	22986.14	6.10	0	626	23833	23366	22933	22466	22033	23150	22250	41	6850	500	16480	50	1	8207361	1879	11.04	1.30	12	0.08	2075.00	17654.00	27800	20230831	-17.63	17300	20230316	32.37	27800	-17.63	20230831	17300	32.37	20230316	27800	-17.63	20230831	17300	32.37	20230316	1.22	N	092730	500	41 억		500749	N	N	50	N	00	N
57	20231122	090713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	200	2	0.87	73246900	3193	4.83	22900	23200	22800	29750	16050	22900	22939.84	6.10	0	2453	23833	23366	22933	22466	22033	23150	22250	41	6850	500	16480	50	1	8207361	1896	11.13	1.31	12	0.04	2075.00	17654.00	27800	20230831	-16.91	17300	20230316	33.53	27800	-16.91	20230831	17300	33.53	20230316	27800	-16.91	20230831	17300	33.53	20230316	1.22	N	092730	500	41 억		500749	N	N	50	N	00	N
58	20231121	160716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	-450	5	-1.93	1506585700	66092	319.42	23400	23400	22500	30350	16350	23350	22794.45	6.24	0	-18150	24150	23750	23550	23150	22950	23650	23050	41	7000	500	16810	50	1	8207361	1879	11.04	1.30	12	0.81	2075.00	17654.00	27800	20230831	-17.63	17300	20230316	32.37	27800	-17.63	20230831	17300	32.37	20230316	27800	-17.63	20230831	17300	32.37	20230316	1.22	N	092730	500	41 억		512244	N	N	50	N	00	N
59	20231121	150716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	-350	5	-1.50	1381535100	60646	293.10	23400	23400	22500	30350	16350	23350	22780.32	6.24	0	-14337	24150	23750	23550	23150	22950	23650	23050	41	7000	500	16810	50	1	8207361	1888	11.08	1.30	12	0.74	2075.00	17654.00	27800	20230831	-17.27	17300	20230316	32.95	27800	-17.27	20230831	17300	32.95	20230316	27800	-17.27	20230831	17300	32.95	20230316	1.22	N	092730	500	41 억		512244	N	N	0	N	00	N
60	20231121	140708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-750	5	-3.21	935563900	41042	198.36	23400	23400	22550	30350	16350	23350	22795.28	6.24	0	-11196	24150	23750	23550	23150	22950	23650	23050	41	7000	500	16810	50	1	8207361	1855	10.89	1.28	12	0.50	2075.00	17654.00	27800	20230831	-18.71	17300	20230316	30.64	27800	-18.71	20230831	17300	30.64	20230316	27800	-18.71	20230831	17300	30.64	20230316	1.22	N	092730	500	41 억		512244	N	N	0	N	00	N
61	20231121	130703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	-700	5	-3.00	683812850	29930	144.65	23400	23400	22650	30350	16350	23350	22847.07	6.24	0	-5713	24150	23750	23550	23150	22950	23650	23050	41	7000	500	16810	50	1	8207361	1859	10.92	1.28	12	0.36	2075.00	17654.00	27800	20230831	-18.53	17300	20230316	30.92	27800	-18.53	20230831	17300	30.92	20230316	27800	-18.53	20230831	17300	30.92	20230316	1.22	N	092730	500	41 억		512244	N	N	0	N	00	N
62	20231121	120701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	-600	5	-2.57	525223900	22944	110.89	23400	23400	22650	30350	16350	23350	22891.56	6.24	0	-3932	24150	23750	23550	23150	22950	23650	23050	41	7000	500	16810	50	1	8207361	1867	10.96	1.29	12	0.28	2075.00	17654.00	27800	20230831	-18.17	17300	20230316	31.50	27800	-18.17	20230831	17300	31.50	20230316	27800	-18.17	20230831	17300	31.50	20230316	1.22	N	092730	500	41 억		512244	N	N	0	N	00	N
63	20231121	110659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-500	5	-2.14	407870000	17789	85.97	23400	23400	22650	30350	16350	23350	22928.21	6.24	0	-2767	24150	23750	23550	23150	22950	23650	23050	41	7000	500	16810	50	1	8207361	1875	11.01	1.29	12	0.22	2075.00	17654.00	27800	20230831	-17.81	17300	20230316	32.08	27800	-17.81	20230831	17300	32.08	20230316	27800	-17.81	20230831	17300	32.08	20230316	1.22	N	092730	500	41 억		512244	N	N	0	N	00	N
64	20231121	100644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-500	5	-2.14	302602000	13184	63.72	23400	23400	22650	30350	16350	23350	22952.21	6.24	0	-2497	24150	23750	23550	23150	22950	23650	23050	41	7000	500	16810	50	1	8207361	1875	11.01	1.29	12	0.16	2075.00	17654.00	27800	20230831	-17.81	17300	20230316	32.08	27800	-17.81	20230831	17300	32.08	20230316	27800	-17.81	20230831	17300	32.08	20230316	1.22	N	092730	500	41 억		512244	N	N	0	N	00	N
65	20231121	090653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	50	2	0.21	19173900	822	3.97	23400	23400	23250	30350	16350	23350	23325.91	6.24	0	-120	24150	23750	23550	23150	22950	23650	23050	41	7000	500	16810	50	1	8207361	1921	11.28	1.33	12	0.01	2075.00	17654.00	27800	20230831	-15.83	17300	20230316	35.26	27800	-15.83	20230831	17300	35.26	20230316	27800	-15.83	20230831	17300	35.26	20230316	1.22	N	092730	500	41 억		512244	N	N	0	N	00	N
66	20231120	160658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	-400	5	-1.68	485716400	20648	120.16	23950	23950	23350	30850	16650	23750	23525.62	6.28	0	-3560	24283	24016	23783	23516	23283	23900	23400	41	7100	500	17100	50	1	8207361	1916	11.25	1.32	12	0.25	2075.00	17654.00	27800	20230831	-16.01	17300	20230316	34.97	27800	-16.01	20230831	17300	34.97	20230316	27800	-16.01	20230831	17300	34.97	20230316	1.24	N	092730	500	41 억		515799	N	N	7	N	00	N
67	20231120	150703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	-300	5	-1.26	390587500	16579	96.48	23950	23950	23400	30850	16650	23750	23559.17	6.28	0	-3031	24283	24016	23783	23516	23283	23900	23400	41	7100	500	17100	50	1	8207361	1925	11.30	1.33	12	0.20	2075.00	17654.00	27800	20230831	-15.65	17300	20230316	35.55	27800	-15.65	20230831	17300	35.55	20230316	27800	-15.65	20230831	17300	35.55	20230316	1.24	N	092730	500	41 억		515799	N	N	7	N	00	N
68	20231120	140702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-200	5	-0.84	275676400	11683	67.99	23950	23950	23500	30850	16650	23750	23596.37	6.28	0	-2369	24283	24016	23783	23516	23283	23900	23400	41	7100	500	17100	50	1	8207361	1933	11.35	1.33	12	0.14	2075.00	17654.00	27800	20230831	-15.29	17300	20230316	36.13	27800	-15.29	20230831	17300	36.13	20230316	27800	-15.29	20230831	17300	36.13	20230316	1.24	N	092730	500	41 억		515799	N	N	7	N	00	N
69	20231120	130657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-250	5	-1.05	204459150	8658	50.38	23950	23950	23500	30850	16650	23750	23615.06	6.28	0	-1452	24283	24016	23783	23516	23283	23900	23400	41	7100	500	17100	50	1	8207361	1929	11.33	1.33	12	0.11	2075.00	17654.00	27800	20230831	-15.47	17300	20230316	35.84	27800	-15.47	20230831	17300	35.84	20230316	27800	-15.47	20230831	17300	35.84	20230316	1.24	N	092730	500	41 억		515799	N	N	7	N	00	N
70	20231120	120659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-150	5	-0.63	145535950	6156	35.82	23950	23950	23550	30850	16650	23750	23641.32	6.28	0	-956	24283	24016	23783	23516	23283	23900	23400	41	7100	500	17100	50	1	8207361	1937	11.37	1.34	12	0.08	2075.00	17654.00	27800	20230831	-15.11	17300	20230316	36.42	27800	-15.11	20230831	17300	36.42	20230316	27800	-15.11	20230831	17300	36.42	20230316	1.24	N	092730	500	41 억		515799	N	N	7	N	00	N
71	20231120	110658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-50	5	-0.21	52203050	2200	12.80	23950	23950	23650	30850	16650	23750	23728.66	6.28	0	-573	24283	24016	23783	23516	23283	23900	23400	41	7100	500	17100	50	1	8207361	1945	11.42	1.34	12	0.03	2075.00	17654.00	27800	20230831	-14.75	17300	20230316	36.99	27800	-14.75	20230831	17300	36.99	20230316	27800	-14.75	20230831	17300	36.99	20230316	1.24	N	092730	500	41 억		515799	N	N	7	N	00	N
72	20231120	100655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	0	3	0.00	24406500	1026	5.97	23950	23950	23700	30850	16650	23750	23788.01	6.28	0	-378	24283	24016	23783	23516	23283	23900	23400	41	7100	500	17100	50	1	8207361	1949	11.45	1.35	12	0.01	2075.00	17654.00	27800	20230831	-14.57	17300	20230316	37.28	27800	-14.57	20230831	17300	37.28	20230316	27800	-14.57	20230831	17300	37.28	20230316	1.24	N	092730	500	41 억		515799	N	N	7	N	00	N
73	20231120	090701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	0	3	0.00	1554350	65	0.38	23950	23950	23750	30850	16650	23750	23913.08	6.28	0	-12	24283	24016	23783	23516	23283	23900	23400	41	7100	500	17100	50	1	8207361	1949	11.45	1.35	12	0.00	2075.00	17654.00	27800	20230831	-14.57	17300	20230316	37.28	27800	-14.57	20230831	17300	37.28	20230316	27800	-14.57	20230831	17300	37.28	20230316	1.24	N	092730	500	41 억		515799	N	N	7	N	00	N
74	20231117	160715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-100	5	-0.42	407880700	17182	117.04	23850	24050	23550	31000	16700	23850	23738.59	6.33	0	-4924	24350	24100	23850	23600	23350	23975	23475	41	7150	500	17170	50	1	8207361	1949	11.45	1.35	12	0.21	2075.00	17654.00	27800	20230831	-14.57	17300	20230316	37.28	27800	-14.57	20230831	17300	37.28	20230316	27800	-14.57	20230831	17300	37.28	20230316	1.24	N	092730	500	41 억		519197	N	N	7	N	00	N
75	20231117	150719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-150	5	-0.63	335950050	14153	96.40	23850	24050	23550	31000	16700	23850	23737.02	6.33	0	-4164	24350	24100	23850	23600	23350	23975	23475	41	7150	500	17170	50	1	8207361	1945	11.42	1.34	12	0.17	2075.00	17654.00	27800	20230831	-14.75	17300	20230316	36.99	27800	-14.75	20230831	17300	36.99	20230316	27800	-14.75	20230831	17300	36.99	20230316	1.24	N	092730	500	41 억		519197	N	N	9	N	00	N
76	20231117	140716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-200	5	-0.84	272989950	11487	78.24	23850	24050	23600	31000	16700	23850	23765.12	6.33	0	-2244	24350	24100	23850	23600	23350	23975	23475	41	7150	500	17170	50	1	8207361	1941	11.40	1.34	12	0.14	2075.00	17654.00	27800	20230831	-14.93	17300	20230316	36.71	27800	-14.93	20230831	17300	36.71	20230316	27800	-14.93	20230831	17300	36.71	20230316	1.24	N	092730	500	41 억		519197	N	N	9	N	00	N
77	20231117	130715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	0	3	0.00	192656550	8105	55.21	23850	24050	23600	31000	16700	23850	23770.09	6.33	0	-1264	24350	24100	23850	23600	23350	23975	23475	41	7150	500	17170	50	1	8207361	1957	11.49	1.35	12	0.10	2075.00	17654.00	27800	20230831	-14.21	17300	20230316	37.86	27800	-14.21	20230831	17300	37.86	20230316	27800	-14.21	20230831	17300	37.86	20230316	1.24	N	092730	500	41 억		519197	N	N	9	N	00	N
78	20231117	120716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-50	5	-0.21	139264500	5849	39.84	23850	24050	23700	31000	16700	23850	23809.97	6.33	0	-1410	24350	24100	23850	23600	23350	23975	23475	41	7150	500	17170	50	1	8207361	1953	11.47	1.35	12	0.07	2075.00	17654.00	27800	20230831	-14.39	17300	20230316	37.57	27800	-14.39	20230831	17300	37.57	20230316	27800	-14.39	20230831	17300	37.57	20230316	1.24	N	092730	500	41 억		519197	N	N	9	N	00	N
79	20231117	110719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-50	5	-0.21	110117250	4623	31.49	23850	24050	23700	31000	16700	23850	23819.44	6.33	0	-796	24350	24100	23850	23600	23350	23975	23475	41	7150	500	17170	50	1	8207361	1953	11.47	1.35	12	0.06	2075.00	17654.00	27800	20230831	-14.39	17300	20230316	37.57	27800	-14.39	20230831	17300	37.57	20230316	27800	-14.39	20230831	17300	37.57	20230316	1.24	N	092730	500	41 억		519197	N	N	9	N	00	N
80	20231117	100716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-50	5	-0.21	67764000	2840	19.34	23850	24050	23750	31000	16700	23850	23860.56	6.33	0	-447	24350	24100	23850	23600	23350	23975	23475	41	7150	500	17170	50	1	8207361	1953	11.47	1.35	12	0.03	2075.00	17654.00	27800	20230831	-14.39	17300	20230316	37.57	27800	-14.39	20230831	17300	37.57	20230316	27800	-14.39	20230831	17300	37.57	20230316	1.24	N	092730	500	41 억		519197	N	N	9	N	00	N
81	20231117	090718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	100	2	0.42	8368550	349	2.38	23850	24050	23850	31000	16700	23850	23978.65	6.33	0	1	24350	24100	23850	23600	23350	23975	23475	41	7150	500	17170	50	1	8207361	1966	11.54	1.36	12	0.00	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.24	N	092730	500	41 억		519197	N	N	9	N	00	N
82	20231116	160717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	0	3	0.00	325670750	13617	43.03	24000	24100	23600	31050	16750	23900	23916.48	6.35	0	766	24433	24166	23933	23666	23433	24050	23550	41	7150	500	17200	50	1	8207361	1962	11.52	1.35	12	0.17	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.25	N	092730	500	41 억		520788	N	N	0	N	00	N
83	20231116	150713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	50	2	0.21	260602100	10896	34.43	24000	24100	23600	31050	16750	23900	23917.23	6.35	0	965	24433	24166	23933	23666	23433	24050	23550	41	7150	500	17200	50	1	8207361	1966	11.54	1.36	12	0.13	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.25	N	092730	500	41 억		520788	N	N	0	N	00	N
84	20231116	140651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	50	2	0.21	199146050	8328	26.32	24000	24100	23600	31050	16750	23900	23912.83	6.35	0	693	24433	24166	23933	23666	23433	24050	23550	41	7150	500	17200	50	1	8207361	1966	11.54	1.36	12	0.10	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.25	N	092730	500	41 억		520788	N	N	0	N	00	N
85	20231116	130711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	50	2	0.21	152842900	6391	20.19	24000	24100	23600	31050	16750	23900	23915.33	6.35	0	68	24433	24166	23933	23666	23433	24050	23550	41	7150	500	17200	50	1	8207361	1966	11.54	1.36	12	0.08	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.25	N	092730	500	41 억		520788	N	N	0	N	00	N
86	20231116	120714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	150	2	0.63	102149300	4279	13.52	24000	24050	23600	31050	16750	23900	23872.24	6.35	0	423	24433	24166	23933	23666	23433	24050	23550	41	7150	500	17200	50	1	8207361	1974	11.59	1.36	12	0.05	2075.00	17654.00	27800	20230831	-13.49	17300	20230316	39.02	27800	-13.49	20230831	17300	39.02	20230316	27800	-13.49	20230831	17300	39.02	20230316	1.25	N	092730	500	41 억		520788	N	N	0	N	00	N
87	20231116	110711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	50	2	0.21	60003300	2517	7.95	24000	24000	23600	31050	16750	23900	23839.21	6.35	0	-575	24433	24166	23933	23666	23433	24050	23550	41	7150	500	17200	50	1	8207361	1966	11.54	1.36	12	0.03	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.25	N	092730	500	41 억		520788	N	N	0	N	00	N
88	20231116	100712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-150	5	-0.63	23353700	983	3.11	24000	24000	23600	31050	16750	23900	23757.58	6.35	0	-156	24433	24166	23933	23666	23433	24050	23550	41	7150	500	17200	50	1	8207361	1949	11.45	1.35	12	0.01	2075.00	17654.00	27800	20230831	-14.57	17300	20230316	37.28	27800	-14.57	20230831	17300	37.28	20230316	27800	-14.57	20230831	17300	37.28	20230316	1.25	N	092730	500	41 억		520788	N	N	0	N	00	N
89	20231116	090713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	0	3	0.00	0	0	0.00	0	0	0	31050	16750	23900	0.00	6.35	0	0	24433	24166	23933	23666	23433	24050	23550	41	7150	500	17200	50	1	8207361	1962	11.52	1.35	12	0.00	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.25	N	092730	500	41 억		520788	N	N	0	N	00	N
90	20231115	160626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-100	5	-0.42	756553100	31632	146.59	24100	24200	23700	31200	16800	24000	23917.34	6.34	0	3964	24400	24200	24000	23800	23600	24300	23900	41	7200	500	17280	50	1	8207361	1962	11.52	1.35	12	0.39	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.25	N	092730	500	41 억		520589	N	N	0	N	00	N
91	20231115	150722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	0	3	0.00	729037850	30480	141.25	24100	24200	23700	31200	16800	24000	23918.56	6.34	0	4070	24400	24200	24000	23800	23600	24300	23900	41	7200	500	17280	50	1	8207361	1970	11.57	1.36	12	0.37	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.25	N	092730	500	41 억		520589	N	N	0	N	00	N
92	20231115	140720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-150	5	-0.62	685350550	28656	132.80	24100	24200	23700	31200	16800	24000	23916.48	6.34	0	3789	24400	24200	24000	23800	23600	24300	23900	41	7200	500	17280	50	1	8207361	1957	11.49	1.35	12	0.35	2075.00	17654.00	27800	20230831	-14.21	17300	20230316	37.86	27800	-14.21	20230831	17300	37.86	20230316	27800	-14.21	20230831	17300	37.86	20230316	1.25	N	092730	500	41 억		520589	N	N	0	N	00	N
93	20231115	130722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	50	2	0.21	390888800	16304	75.56	24100	24200	23850	31200	16800	24000	23975.02	6.34	0	1996	24400	24200	24000	23800	23600	24300	23900	41	7200	500	17280	50	1	8207361	1974	11.59	1.36	12	0.20	2075.00	17654.00	27800	20230831	-13.49	17300	20230316	39.02	27800	-13.49	20230831	17300	39.02	20230316	27800	-13.49	20230831	17300	39.02	20230316	1.25	N	092730	500	41 억		520589	N	N	0	N	00	N
94	20231115	120725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	50	2	0.21	346796800	14469	67.05	24100	24200	23850	31200	16800	24000	23968.26	6.34	0	1673	24400	24200	24000	23800	23600	24300	23900	41	7200	500	17280	50	1	8207361	1974	11.59	1.36	12	0.18	2075.00	17654.00	27800	20230831	-13.49	17300	20230316	39.02	27800	-13.49	20230831	17300	39.02	20230316	27800	-13.49	20230831	17300	39.02	20230316	1.25	N	092730	500	41 억		520589	N	N	0	N	00	N
95	20231115	110731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-150	5	-0.62	310656050	12964	60.08	24100	24200	23850	31200	16800	24000	23962.98	6.34	0	1385	24400	24200	24000	23800	23600	24300	23900	41	7200	500	17280	50	1	8207361	1957	11.49	1.35	12	0.16	2075.00	17654.00	27800	20230831	-14.21	17300	20230316	37.86	27800	-14.21	20230831	17300	37.86	20230316	27800	-14.21	20230831	17300	37.86	20230316	1.25	N	092730	500	41 억		520589	N	N	0	N	00	N
96	20231115	100726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-100	5	-0.42	217179400	9060	41.99	24100	24200	23850	31200	16800	24000	23971.24	6.34	0	601	24400	24200	24000	23800	23600	24300	23900	41	7200	500	17280	50	1	8207361	1962	11.52	1.35	12	0.11	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.25	N	092730	500	41 억		520589	N	N	0	N	00	N
97	20231115	090717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	50	2	0.21	13093400	544	2.52	24100	24200	24050	31200	16800	24000	24068.75	6.34	0	121	24400	24200	24000	23800	23600	24300	23900	41	7200	500	17280	50	1	8207361	1974	11.59	1.36	12	0.01	2075.00	17654.00	27800	20230831	-13.49	17300	20230316	39.02	27800	-13.49	20230831	17300	39.02	20230316	27800	-13.49	20230831	17300	39.02	20230316	1.25	N	092730	500	41 억		520589	N	N	0	N	00	N
98	20231114	160709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	50	2	0.21	516482400	21578	91.21	23850	24200	23800	31100	16800	23950	23935.56	6.42	0	-8231	24516	24232	23916	23632	23316	24375	23775	41	7150	500	17240	50	1	8207361	1970	11.57	1.36	12	0.26	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.23	N	092730	500	41 억		526657	N	N	33	N	00	N
99	20231114	150711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	50	2	0.21	494404700	20658	87.32	23850	24200	23800	31100	16800	23950	23932.84	6.42	0	-8002	24516	24232	23916	23632	23316	24375	23775	41	7150	500	17240	50	1	8207361	1970	11.57	1.36	12	0.25	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.23	N	092730	500	41 억		526657	N	N	33	N	00	N
100	20231114	140711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-50	5	-0.21	380402150	15888	67.16	23850	24200	23800	31100	16800	23950	23942.73	6.42	0	-7806	24516	24232	23916	23632	23316	24375	23775	41	7150	500	17240	50	1	8207361	1962	11.52	1.35	12	0.19	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.23	N	092730	500	41 억		526657	N	N	33	N	00	N
101	20231114	130712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	202021400	8428	35.63	23850	24200	23800	31100	16800	23950	23970.27	6.42	0	-3048	24516	24232	23916	23632	23316	24375	23775	41	7150	500	17240	50	1	8207361	1966	11.54	1.36	12	0.10	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.23	N	092730	500	41 억		526657	N	N	33	N	00	N
102	20231114	120713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	50	2	0.21	151330200	6312	26.68	23850	24200	23800	31100	16800	23950	23975.00	6.42	0	-2057	24516	24232	23916	23632	23316	24375	23775	41	7150	500	17240	50	1	8207361	1970	11.57	1.36	12	0.08	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.23	N	092730	500	41 억		526657	N	N	33	N	00	N
103	20231114	110720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	111871150	4665	19.72	23850	24200	23800	31100	16800	23950	23980.95	6.42	0	-1400	24516	24232	23916	23632	23316	24375	23775	41	7150	500	17240	50	1	8207361	1966	11.54	1.36	12	0.06	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.23	N	092730	500	41 억		526657	N	N	33	N	00	N
104	20231114	100713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	50	2	0.21	38478300	1602	6.77	23850	24200	23800	31100	16800	23950	24018.91	6.42	0	-516	24516	24232	23916	23632	23316	24375	23775	41	7150	500	17240	50	1	8207361	1970	11.57	1.36	12	0.02	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.23	N	092730	500	41 억		526657	N	N	33	N	00	N
105	20231114	090706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	100	2	0.42	1226350	51	0.22	23850	24200	23800	31100	16800	23950	24046.08	6.42	0	-7	24516	24232	23916	23632	23316	24375	23775	41	7150	500	17240	50	1	8207361	1974	11.59	1.36	12	0.00	2075.00	17654.00	27800	20230831	-13.49	17300	20230316	39.02	27800	-13.49	20230831	17300	39.02	20230316	27800	-13.49	20230831	17300	39.02	20230316	1.23	N	092730	500	41 억		526657	N	N	33	N	00	N
106	20231113	160701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	564467750	23655	179.03	23900	24200	23600	31100	16800	23950	23862.51	6.47	0	-5906	24516	24232	24066	23782	23616	24150	23700	41	7150	500	17240	50	1	8207361	1966	11.54	1.36	12	0.29	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.20	N	092730	500	41 억		531134	N	N	33	N	00	N
107	20231113	150700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-300	5	-1.25	502757350	21061	159.40	23900	24200	23650	31100	16800	23950	23871.49	6.47	0	-4429	24516	24232	24066	23782	23616	24150	23700	41	7150	500	17240	50	1	8207361	1941	11.40	1.34	12	0.26	2075.00	17654.00	27800	20230831	-14.93	17300	20230316	36.71	27800	-14.93	20230831	17300	36.71	20230316	27800	-14.93	20230831	17300	36.71	20230316	1.20	N	092730	500	41 억		531134	N	N	55	N	00	N
108	20231113	140658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	278762950	11641	88.10	23900	24200	23800	31100	16800	23950	23946.65	6.47	0	-3030	24516	24232	24066	23782	23616	24150	23700	41	7150	500	17240	50	1	8207361	1966	11.54	1.36	12	0.14	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.20	N	092730	500	41 억		531134	N	N	55	N	00	N
109	20231113	130657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	50	2	0.21	180803800	7543	57.09	23900	24200	23900	31100	16800	23950	23969.75	6.47	0	-2236	24516	24232	24066	23782	23616	24150	23700	41	7150	500	17240	50	1	8207361	1970	11.57	1.36	12	0.09	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.20	N	092730	500	41 억		531134	N	N	55	N	00	N
110	20231113	120657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-50	5	-0.21	162231900	6769	51.23	23900	24200	23900	31100	16800	23950	23966.89	6.47	0	-1930	24516	24232	24066	23782	23616	24150	23700	41	7150	500	17240	50	1	8207361	1962	11.52	1.35	12	0.08	2075.00	17654.00	27800	20230831	-14.03	17300	20230316	38.15	27800	-14.03	20230831	17300	38.15	20230316	27800	-14.03	20230831	17300	38.15	20230316	1.20	N	092730	500	41 억		531134	N	N	55	N	00	N
111	20231113	110655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	123850850	5168	39.11	23900	24200	23900	31100	16800	23950	23964.95	6.47	0	-1334	24516	24232	24066	23782	23616	24150	23700	41	7150	500	17240	50	1	8207361	1966	11.54	1.36	12	0.06	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.20	N	092730	500	41 억		531134	N	N	55	N	00	N
112	20231113	100654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	50	2	0.21	93227950	3891	29.45	23900	24200	23900	31100	16800	23950	23959.89	6.47	0	-863	24516	24232	24066	23782	23616	24150	23700	41	7150	500	17240	50	1	8207361	1970	11.57	1.36	12	0.05	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.20	N	092730	500	41 억		531134	N	N	55	N	00	N
113	20231113	090659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	50	2	0.21	3466400	145	1.10	23900	24200	23900	31100	16800	23950	23906.21	6.47	0	1	24516	24232	24066	23782	23616	24150	23700	41	7150	500	17240	50	1	8207361	1970	11.57	1.36	12	0.00	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.20	N	092730	500	41 억		531134	N	N	55	N	00	N
114	20231110	160714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-250	5	-1.03	309311250	12877	54.96	24200	24350	23900	31450	16950	24200	24020.44	6.55	0	-6636	25266	24732	24316	23782	23366	24525	23575	41	7250	500	17420	50	1	8207361	1966	11.54	1.36	12	0.16	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.21	N	092730	500	41 억		537571	N	N	55	N	00	N
115	20231110	150709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-200	5	-0.83	268236200	11162	47.64	24200	24350	23900	31450	16950	24200	24031.20	6.55	0	-6079	25266	24732	24316	23782	23366	24525	23575	41	7250	500	17420	50	1	8207361	1970	11.57	1.36	12	0.14	2075.00	17654.00	27800	20230831	-13.67	17300	20230316	38.73	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.21	N	092730	500	41 억		537571	N	N	7	N	00	N
116	20231110	140701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-150	5	-0.62	230543200	9591	40.94	24200	24350	23900	31450	16950	24200	24037.45	6.55	0	-5495	25266	24732	24316	23782	23366	24525	23575	41	7250	500	17420	50	1	8207361	1974	11.59	1.36	12	0.12	2075.00	17654.00	27800	20230831	-13.49	17300	20230316	39.02	27800	-13.49	20230831	17300	39.02	20230316	27800	-13.49	20230831	17300	39.02	20230316	1.21	N	092730	500	41 억		537571	N	N	7	N	00	N
117	20231110	130704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	-50	5	-0.21	179951100	7483	31.94	24200	24350	23900	31450	16950	24200	24047.99	6.55	0	-3744	25266	24732	24316	23782	23366	24525	23575	41	7250	500	17420	50	1	8207361	1982	11.64	1.37	12	0.09	2075.00	17654.00	27800	20230831	-13.13	17300	20230316	39.60	27800	-13.13	20230831	17300	39.60	20230316	27800	-13.13	20230831	17300	39.60	20230316	1.21	N	092730	500	41 억		537571	N	N	7	N	00	N
118	20231110	120705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-100	5	-0.41	158118050	6578	28.08	24200	24350	23900	31450	16950	24200	24037.40	6.55	0	-3272	25266	24732	24316	23782	23366	24525	23575	41	7250	500	17420	50	1	8207361	1978	11.61	1.37	12	0.08	2075.00	17654.00	27800	20230831	-13.31	17300	20230316	39.31	27800	-13.31	20230831	17300	39.31	20230316	27800	-13.31	20230831	17300	39.31	20230316	1.21	N	092730	500	41 억		537571	N	N	7	N	00	N
119	20231110	110657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-100	5	-0.41	147073950	6119	26.12	24200	24350	23900	31450	16950	24200	24035.62	6.55	0	-3098	25266	24732	24316	23782	23366	24525	23575	41	7250	500	17420	50	1	8207361	1978	11.61	1.37	12	0.07	2075.00	17654.00	27800	20230831	-13.31	17300	20230316	39.31	27800	-13.31	20230831	17300	39.31	20230316	27800	-13.31	20230831	17300	39.31	20230316	1.21	N	092730	500	41 억		537571	N	N	7	N	00	N
120	20231110	100704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-250	5	-1.03	114564550	4765	20.34	24200	24350	23900	31450	16950	24200	24042.93	6.55	0	-2942	25266	24732	24316	23782	23366	24525	23575	41	7250	500	17420	50	1	8207361	1966	11.54	1.36	12	0.06	2075.00	17654.00	27800	20230831	-13.85	17300	20230316	38.44	27800	-13.85	20230831	17300	38.44	20230316	27800	-13.85	20230831	17300	38.44	20230316	1.21	N	092730	500	41 억		537571	N	N	7	N	00	N
121	20231110	090651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	0	3	0.00	5347700	221	0.94	24200	24200	24100	31450	16950	24200	24197.74	6.55	0	175	25266	24732	24316	23782	23366	24525	23575	41	7250	500	17420	50	1	8207361	1986	11.66	1.37	12	0.00	2075.00	17654.00	27800	20230831	-12.95	17300	20230316	39.88	27800	-12.95	20230831	17300	39.88	20230316	27800	-12.95	20230831	17300	39.88	20230316	1.21	N	092730	500	41 억		537571	N	N	7	N	00	N
122	20231109	160645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-350	5	-1.43	563765300	23279	76.75	24850	24850	23900	31900	17200	24550	24217.82	6.62	0	-4377	25650	25100	24650	24100	23650	25375	24375	41	7350	500	17670	50	1	8207361	1986	11.66	1.37	12	0.28	2075.00	17654.00	27800	20230831	-12.95	17300	20230316	39.88	27800	-12.95	20230831	17300	39.88	20230316	27800	-12.95	20230831	17300	39.88	20230316	1.19	N	092730	500	41 억		543023	N	N	7	N	00	N
123	20231109	150645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-200	5	-0.81	542184500	22389	73.82	24850	24850	23900	31900	17200	24550	24216.56	6.62	0	-4422	25650	25100	24650	24100	23650	25375	24375	41	7350	500	17670	50	1	8207361	1998	11.73	1.38	12	0.27	2075.00	17654.00	27800	20230831	-12.41	17300	20230316	40.75	27800	-12.41	20230831	17300	40.75	20230316	27800	-12.41	20230831	17300	40.75	20230316	1.19	N	092730	500	41 억		543023	N	N	150	N	00	N
124	20231109	140643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-150	5	-0.61	448936900	18536	61.12	24850	24850	23900	31900	17200	24550	24219.73	6.62	0	-4816	25650	25100	24650	24100	23650	25375	24375	41	7350	500	17670	50	1	8207361	2003	11.76	1.38	12	0.23	2075.00	17654.00	27800	20230831	-12.23	17300	20230316	41.04	27800	-12.23	20230831	17300	41.04	20230316	27800	-12.23	20230831	17300	41.04	20230316	1.19	N	092730	500	41 억		543023	N	N	150	N	00	N
125	20231109	130646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-150	5	-0.61	393349950	16259	53.61	24850	24850	23900	31900	17200	24550	24192.75	6.62	0	-4369	25650	25100	24650	24100	23650	25375	24375	41	7350	500	17670	50	1	8207361	2003	11.76	1.38	12	0.20	2075.00	17654.00	27800	20230831	-12.23	17300	20230316	41.04	27800	-12.23	20230831	17300	41.04	20230316	27800	-12.23	20230831	17300	41.04	20230316	1.19	N	092730	500	41 억		543023	N	N	150	N	00	N
126	20231109	120650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-200	5	-0.81	357016850	14773	48.71	24850	24850	23900	31900	17200	24550	24166.85	6.62	0	-4234	25650	25100	24650	24100	23650	25375	24375	41	7350	500	17670	50	1	8207361	1998	11.73	1.38	12	0.18	2075.00	17654.00	27800	20230831	-12.41	17300	20230316	40.75	27800	-12.41	20230831	17300	40.75	20230316	27800	-12.41	20230831	17300	40.75	20230316	1.19	N	092730	500	41 억		543023	N	N	150	N	00	N
127	20231109	110648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	-250	5	-1.02	316957500	13126	43.28	24850	24850	23900	31900	17200	24550	24147.30	6.62	0	-4959	25650	25100	24650	24100	23650	25375	24375	41	7350	500	17670	50	1	8207361	1994	11.71	1.38	12	0.16	2075.00	17654.00	27800	20230831	-12.59	17300	20230316	40.46	27800	-12.59	20230831	17300	40.46	20230316	27800	-12.59	20230831	17300	40.46	20230316	1.19	N	092730	500	41 억		543023	N	N	150	N	00	N
128	20231109	100643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	-400	5	-1.63	164659150	6803	22.43	24850	24850	23950	31900	17200	24550	24203.90	6.62	0	-3849	25650	25100	24650	24100	23650	25375	24375	41	7350	500	17670	50	1	8207361	1982	11.64	1.37	12	0.08	2075.00	17654.00	27800	20230831	-13.13	17300	20230316	39.60	27800	-13.13	20230831	17300	39.60	20230316	27800	-13.13	20230831	17300	39.60	20230316	1.19	N	092730	500	41 억		543023	N	N	150	N	00	N
129	20231109	090645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-50	5	-0.20	4236650	172	0.57	24850	24850	24500	31900	17200	24550	24631.69	6.62	0	-16	25650	25100	24650	24100	23650	25375	24375	41	7350	500	17670	50	1	8207361	2011	11.81	1.39	12	0.00	2075.00	17654.00	27800	20230831	-11.87	17300	20230316	41.62	27800	-11.87	20230831	17300	41.62	20230316	27800	-11.87	20230831	17300	41.62	20230316	1.19	N	092730	500	41 억		543023	N	N	150	N	00	N
130	20231108	160640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	50	2	0.20	740772800	29916	49.91	24500	25200	24200	31850	17150	24500	24761.76	6.63	0	1173	25533	25016	24483	23966	23433	24750	23700	41	7350	500	17640	50	1	8207361	2015	11.83	1.39	12	0.36	2075.00	17654.00	27800	20230831	-11.69	17300	20221104	41.91	27800	-11.69	20230831	17300	41.91	20230316	27800	-11.69	20230831	17300	41.91	20230316	1.14	N	092730	500	41 억		543810	N	N	150	N	00	N
131	20231108	150643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	150	2	0.61	722734150	29182	48.68	24500	25200	24200	31850	17150	24500	24766.44	6.63	0	1260	25533	25016	24483	23966	23433	24750	23700	41	7350	500	17640	50	1	8207361	2023	11.88	1.40	12	0.36	2075.00	17654.00	27800	20230831	-11.33	17300	20221104	42.49	27800	-11.33	20230831	17300	42.49	20230316	27800	-11.33	20230831	17300	42.49	20230316	1.14	N	092730	500	41 억		543810	N	N	116	N	00	N
132	20231108	140640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	300	2	1.22	669645450	27029	45.09	24500	25200	24200	31850	17150	24500	24775.07	6.63	0	1389	25533	25016	24483	23966	23433	24750	23700	41	7350	500	17640	50	1	8207361	2035	11.95	1.40	12	0.33	2075.00	17654.00	27800	20230831	-10.79	17300	20221104	43.35	27800	-10.79	20230831	17300	43.35	20230316	27800	-10.79	20230831	17300	43.35	20230316	1.14	N	092730	500	41 억		543810	N	N	116	N	00	N
133	20231108	130641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	450	2	1.84	637122450	25717	42.90	24500	25200	24200	31850	17150	24500	24774.37	6.63	0	1398	25533	25016	24483	23966	23433	24750	23700	41	7350	500	17640	50	1	8207361	2048	12.02	1.41	12	0.31	2075.00	17654.00	27800	20230831	-10.25	17300	20221104	44.22	27800	-10.25	20230831	17300	44.22	20230316	27800	-10.25	20230831	17300	44.22	20230316	1.14	N	092730	500	41 억		543810	N	N	116	N	00	N
134	20231108	120634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	400	2	1.63	595903950	24057	40.13	24500	25200	24200	31850	17150	24500	24770.50	6.63	0	862	25533	25016	24483	23966	23433	24750	23700	41	7350	500	17640	50	1	8207361	2044	12.00	1.41	12	0.29	2075.00	17654.00	27800	20230831	-10.43	17300	20221104	43.93	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	17300	43.93	20230316	1.14	N	092730	500	41 억		543810	N	N	116	N	00	N
135	20231108	110641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	500	2	2.04	422626850	17138	28.59	24500	25050	24200	31850	17150	24500	24660.22	6.63	0	-596	25533	25016	24483	23966	23433	24750	23700	41	7350	500	17640	50	1	8207361	2052	12.05	1.42	12	0.21	2075.00	17654.00	27800	20230831	-10.07	17300	20221104	44.51	27800	-10.07	20230831	17300	44.51	20230316	27800	-10.07	20230831	17300	44.51	20230316	1.14	N	092730	500	41 억		543810	N	N	116	N	00	N
136	20231108	100641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	100	2	0.41	266592450	10850	18.10	24500	24850	24200	31850	17150	24500	24570.73	6.63	0	-1456	25533	25016	24483	23966	23433	24750	23700	41	7350	500	17640	50	1	8207361	2019	11.86	1.39	12	0.13	2075.00	17654.00	27800	20230831	-11.51	17300	20221104	42.20	27800	-11.51	20230831	17300	42.20	20230316	27800	-11.51	20230831	17300	42.20	20230316	1.14	N	092730	500	41 억		543810	N	N	116	N	00	N
137	20231108	090638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	0	3	0.00	32707350	1336	2.23	24500	24600	24200	31850	17150	24500	24481.55	6.63	0	396	25533	25016	24483	23966	23433	24750	23700	41	7350	500	17640	50	1	8207361	2011	11.81	1.39	12	0.02	2075.00	17654.00	27800	20230831	-11.87	17300	20221104	41.62	27800	-11.87	20230831	17300	41.62	20230316	27800	-11.87	20230831	17300	41.62	20230316	1.14	N	092730	500	41 억		543810	N	N	116	N	00	N
138	20231107	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-250	5	-1.01	1448855750	59676	91.82	24600	25000	23950	32150	17350	24750	24278.66	6.45	0	3971	26483	25616	25033	24166	23583	25325	23875	41	7400	500	17820	50	1	8207361	2011	11.81	1.39	12	0.73	2075.00	17654.00	27800	20230831	-11.87	16800	20221103	45.83	27800	-11.87	20230831	17300	41.62	20230316	27800	-11.87	20230831	17300	41.62	20230316	1.10	N	092730	500	41 억		529488	N	N	116	N	00	N
139	20231107	150640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	-500	5	-2.02	1392362900	57367	88.27	24600	25000	23950	32150	17350	24750	24271.15	6.45	0	4149	26483	25616	25033	24166	23583	25325	23875	41	7400	500	17820	50	1	8207361	1990	11.69	1.37	12	0.70	2075.00	17654.00	27800	20230831	-12.77	16800	20221103	44.35	27800	-12.77	20230831	17300	40.17	20230316	27800	-12.77	20230831	17300	40.17	20230316	1.10	N	092730	500	41 억		529488	N	N	23	N	00	N
140	20231107	140644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-750	5	-3.03	1103780900	45419	69.89	24600	25000	23950	32150	17350	24750	24302.18	6.45	0	360	26483	25616	25033	24166	23583	25325	23875	41	7400	500	17820	50	1	8207361	1970	11.57	1.36	12	0.55	2075.00	17654.00	27800	20230831	-13.67	16800	20221103	42.86	27800	-13.67	20230831	17300	38.73	20230316	27800	-13.67	20230831	17300	38.73	20230316	1.10	N	092730	500	41 억		529488	N	N	23	N	00	N
141	20231107	130643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-700	5	-2.83	910597100	37381	57.52	24600	25000	23950	32150	17350	24750	24359.89	6.45	0	771	26483	25616	25033	24166	23583	25325	23875	41	7400	500	17820	50	1	8207361	1974	11.59	1.36	12	0.46	2075.00	17654.00	27800	20230831	-13.49	16800	20221103	43.15	27800	-13.49	20230831	17300	39.02	20230316	27800	-13.49	20230831	17300	39.02	20230316	1.10	N	092730	500	41 억		529488	N	N	23	N	00	N
142	20231107	120638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	-500	5	-2.02	671870250	27473	42.27	24600	25000	24200	32150	17350	24750	24455.66	6.45	0	1209	26483	25616	25033	24166	23583	25325	23875	41	7400	500	17820	50	1	8207361	1990	11.69	1.37	12	0.33	2075.00	17654.00	27800	20230831	-12.77	16800	20221103	44.35	27800	-12.77	20230831	17300	40.17	20230316	27800	-12.77	20230831	17300	40.17	20230316	1.10	N	092730	500	41 억		529488	N	N	23	N	00	N
143	20231107	110639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-400	5	-1.62	377754500	15389	23.68	24600	25000	24250	32150	17350	24750	24547.05	6.45	0	-746	26483	25616	25033	24166	23583	25325	23875	41	7400	500	17820	50	1	8207361	1998	11.73	1.38	12	0.19	2075.00	17654.00	27800	20230831	-12.41	16800	20221103	44.94	27800	-12.41	20230831	17300	40.75	20230316	27800	-12.41	20230831	17300	40.75	20230316	1.10	N	092730	500	41 억		529488	N	N	23	N	00	N
144	20231107	100646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-350	5	-1.41	274600600	11163	17.18	24600	25000	24250	32150	17350	24750	24599.18	6.45	0	-1152	26483	25616	25033	24166	23583	25325	23875	41	7400	500	17820	50	1	8207361	2003	11.76	1.38	12	0.14	2075.00	17654.00	27800	20230831	-12.23	16800	20221103	45.24	27800	-12.23	20230831	17300	41.04	20230316	27800	-12.23	20230831	17300	41.04	20230316	1.10	N	092730	500	41 억		529488	N	N	23	N	00	N
145	20231107	090631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-100	5	-0.40	39966300	1622	2.50	24600	24750	24600	32150	17350	24750	24640.14	6.45	0	-979	26483	25616	25033	24166	23583	25325	23875	41	7400	500	17820	50	1	8207361	2023	11.88	1.40	12	0.02	2075.00	17654.00	27800	20230831	-11.33	16800	20221103	46.73	27800	-11.33	20230831	17300	42.49	20230316	27800	-11.33	20230831	17300	42.49	20230316	1.10	N	092730	500	41 억		529488	N	N	23	N	00	N
146	20231106	160625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-650	5	-2.56	1609157150	64613	270.19	25300	25900	24450	33000	17800	25400	24905.26	6.57	0	-13191	26266	25832	25466	25032	24666	25650	24850	41	7600	500	18280	50	1	8207361	2031	11.93	1.40	12	0.79	2075.00	17654.00	27800	20230831	-10.97	16700	20221102	48.20	27800	-10.97	20230831	17300	43.06	20230316	27800	-10.97	20230831	17300	43.06	20230316	1.35	N	092730	500	41 억		538931	N	N	23	N	00	N
147	20231106	150628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-700	5	-2.76	1552190350	62310	260.56	25300	25900	24450	33000	17800	25400	24910.77	6.57	0	-12766	26266	25832	25466	25032	24666	25650	24850	41	7600	500	18280	50	1	8207361	2027	11.90	1.40	12	0.76	2075.00	17654.00	27800	20230831	-11.15	16700	20221102	47.90	27800	-11.15	20230831	17300	42.77	20230316	27800	-11.15	20230831	17300	42.77	20230316	1.35	N	092730	500	41 억		538931	N	N	509	N	00	N
148	20231106	140626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-650	5	-2.56	1355305000	54332	227.20	25300	25900	24450	33000	17800	25400	24944.87	6.57	0	-9927	26266	25832	25466	25032	24666	25650	24850	41	7600	500	18280	50	1	8207361	2031	11.93	1.40	12	0.66	2075.00	17654.00	27800	20230831	-10.97	16700	20221102	48.20	27800	-10.97	20230831	17300	43.06	20230316	27800	-10.97	20230831	17300	43.06	20230316	1.35	N	092730	500	41 억		538931	N	N	509	N	00	N
149	20231106	130632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	-800	5	-3.15	1227986550	49194	205.71	25300	25900	24450	33000	17800	25400	24962.11	6.57	0	-10004	26266	25832	25466	25032	24666	25650	24850	41	7600	500	18280	50	1	8207361	2019	11.86	1.39	12	0.60	2075.00	17654.00	27800	20230831	-11.51	16700	20221102	47.31	27800	-11.51	20230831	17300	42.20	20230316	27800	-11.51	20230831	17300	42.20	20230316	1.35	N	092730	500	41 억		538931	N	N	509	N	00	N
150	20231106	120629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-650	5	-2.56	886178450	35310	147.65	25300	25900	24600	33000	17800	25400	25097.09	6.57	0	-8540	26266	25832	25466	25032	24666	25650	24850	41	7600	500	18280	50	1	8207361	2031	11.93	1.40	12	0.43	2075.00	17654.00	27800	20230831	-10.97	16700	20221102	48.20	27800	-10.97	20230831	17300	43.06	20230316	27800	-10.97	20230831	17300	43.06	20230316	1.35	N	092730	500	41 억		538931	N	N	509	N	00	N
151	20231106	110629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	-450	5	-1.77	576791450	22838	95.50	25300	25900	24900	33000	17800	25400	25255.77	6.57	0	-7335	26266	25832	25466	25032	24666	25650	24850	41	7600	500	18280	50	1	8207361	2048	12.02	1.41	12	0.28	2075.00	17654.00	27800	20230831	-10.25	16700	20221102	49.40	27800	-10.25	20230831	17300	44.22	20230316	27800	-10.25	20230831	17300	44.22	20230316	1.35	N	092730	500	41 억		538931	N	N	509	N	00	N
152	20231106	100606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	-50	5	-0.20	316169300	12460	52.10	25300	25900	25150	33000	17800	25400	25374.74	6.57	0	-2836	26266	25832	25466	25032	24666	25650	24850	41	7600	500	18280	50	1	8207361	2081	12.22	1.44	12	0.15	2075.00	17654.00	27800	20230831	-8.81	16700	20221102	51.80	27800	-8.81	20230831	17300	46.53	20230316	27800	-8.81	20230831	17300	46.53	20230316	1.35	N	092730	500	41 억		538931	N	N	509	N	00	N
153	20231106	090629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-150	5	-0.59	117594100	4633	19.37	25300	25900	25200	33000	17800	25400	25381.84	6.57	0	-1077	26266	25832	25466	25032	24666	25650	24850	41	7600	500	18280	50	1	8207361	2072	12.17	1.43	12	0.06	2075.00	17654.00	27800	20230831	-9.17	16700	20221102	51.20	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	17300	45.95	20230316	1.35	N	092730	500	41 억		538931	N	N	509	N	00	N
154	20231103	160621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	-200	5	-0.78	549067350	21582	41.31	25600	25900	25100	33250	17950	25600	25440.99	6.69	0	-6132	26733	26166	25633	25066	24533	25900	24800	41	7650	500	18430	50	1	8207361	2085	12.24	1.44	12	0.26	2075.00	17654.00	27800	20230831	-8.63	16700	20221102	52.10	27800	-8.63	20230831	17300	46.82	20230316	27800	-8.63	20230831	16800	51.19	20221103	1.41	N	092730	500	41 억		548803	N	N	509	N	00	N
155	20231103	150619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	-150	5	-0.59	493165750	19385	37.11	25600	25900	25100	33250	17950	25600	25440.59	6.69	0	-5265	26733	26166	25633	25066	24533	25900	24800	41	7650	500	18430	50	1	8207361	2089	12.27	1.44	12	0.24	2075.00	17654.00	27800	20230831	-8.45	16700	20221102	52.40	27800	-8.45	20230831	17300	47.11	20230316	27800	-8.45	20230831	16800	51.49	20221103	1.41	N	092730	500	41 억		548803	N	N	647	N	00	N
156	20231103	140620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	-300	5	-1.17	392925400	15420	29.52	25600	25900	25100	33250	17950	25600	25481.54	6.69	0	-3541	26733	26166	25633	25066	24533	25900	24800	41	7650	500	18430	50	1	8207361	2076	12.19	1.43	12	0.19	2075.00	17654.00	27800	20230831	-8.99	16700	20221102	51.50	27800	-8.99	20230831	17300	46.24	20230316	27800	-8.99	20230831	16800	50.60	20221103	1.41	N	092730	500	41 억		548803	N	N	647	N	00	N
157	20231103	130619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	0	3	0.00	281316450	11028	21.11	25600	25900	25100	33250	17950	25600	25509.29	6.69	0	-1630	26733	26166	25633	25066	24533	25900	24800	41	7650	500	18430	50	1	8207361	2101	12.34	1.45	12	0.13	2075.00	17654.00	27800	20230831	-7.91	16700	20221102	53.29	27800	-7.91	20230831	17300	47.98	20230316	27800	-7.91	20230831	16800	52.38	20221103	1.41	N	092730	500	41 억		548803	N	N	647	N	00	N
158	20231103	120619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	300	2	1.17	227959000	8947	17.13	25600	25900	25100	33250	17950	25600	25478.82	6.69	0	-812	26733	26166	25633	25066	24533	25900	24800	41	7650	500	18430	50	1	8207361	2126	12.48	1.47	12	0.11	2075.00	17654.00	27800	20230831	-6.83	16700	20221102	55.09	27800	-6.83	20230831	17300	49.71	20230316	27800	-6.83	20230831	16800	54.17	20221103	1.41	N	092730	500	41 억		548803	N	N	647	N	00	N
159	20231103	110623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	-150	5	-0.59	123607500	4882	9.35	25600	25650	25100	33250	17950	25600	25319.03	6.69	0	-946	26733	26166	25633	25066	24533	25900	24800	41	7650	500	18430	50	1	8207361	2089	12.27	1.44	12	0.06	2075.00	17654.00	27800	20230831	-8.45	16700	20221102	52.40	27800	-8.45	20230831	17300	47.11	20230316	27800	-8.45	20230831	16800	51.49	20221103	1.41	N	092730	500	41 억		548803	N	N	647	N	00	N
160	20231103	100611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	-200	5	-0.78	85987450	3401	6.51	25600	25650	25100	33250	17950	25600	25282.99	6.69	0	-2148	26733	26166	25633	25066	24533	25900	24800	41	7650	500	18430	50	1	8207361	2085	12.24	1.44	12	0.04	2075.00	17654.00	27800	20230831	-8.63	16700	20221102	52.10	27800	-8.63	20230831	17300	46.82	20230316	27800	-8.63	20230831	16800	51.19	20221103	1.41	N	092730	500	41 억		548803	N	N	647	N	00	N
161	20231103	090614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	0	3	0.00	5288200	207	0.40	25600	25650	25450	33250	17950	25600	25546.86	6.69	0	-39	26733	26166	25633	25066	24533	25900	24800	41	7650	500	18430	50	1	8207361	2101	12.34	1.45	12	0.00	2075.00	17654.00	27800	20230831	-7.91	16700	20221102	53.29	27800	-7.91	20230831	17300	47.98	20230316	27800	-7.91	20230831	16800	52.38	20221103	1.41	N	092730	500	41 억		548803	N	N	647	N	00	N
162	20231102	160614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	-100	5	-0.39	1327577750	52138	105.93	25950	26200	25100	33400	18000	25700	25462.77	6.52	0	13071	26866	26282	25416	24832	23966	26575	25125	41	7700	500	18500	50	1	8207361	2101	12.34	1.45	12	0.64	2075.00	17654.00	27800	20230831	-7.91	16700	20221102	53.29	27800	-7.91	20230831	17300	47.98	20230316	27800	-7.91	20230831	16700	53.29	20221102	1.55	N	092730	500	41 억		534998	N	N	647	N	00	N
163	20231102	150621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	-250	5	-0.97	725408750	28326	57.55	25950	26200	25250	33400	18000	25700	25609.29	6.52	0	-311	26866	26282	25416	24832	23966	26575	25125	41	7700	500	18500	50	1	8207361	2089	12.27	1.44	12	0.35	2075.00	17654.00	27800	20230831	-8.45	16700	20221102	52.40	27800	-8.45	20230831	17300	47.11	20230316	27800	-8.45	20230831	16700	52.40	20221102	1.55	N	092730	500	41 억		534998	N	N	79	N	00	N
164	20231102	140609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	-50	5	-0.19	534920050	20884	42.43	25950	26200	25250	33400	18000	25700	25613.87	6.52	0	-1878	26866	26282	25416	24832	23966	26575	25125	41	7700	500	18500	50	1	8207361	2105	12.36	1.45	12	0.25	2075.00	17654.00	27800	20230831	-7.73	16700	20221102	53.59	27800	-7.73	20230831	17300	48.27	20230316	27800	-7.73	20230831	16700	53.59	20221102	1.55	N	092730	500	41 억		534998	N	N	79	N	00	N
165	20231102	130615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	-150	5	-0.58	431358750	16823	34.18	25950	26200	25250	33400	18000	25700	25641.01	6.52	0	-2347	26866	26282	25416	24832	23966	26575	25125	41	7700	500	18500	50	1	8207361	2097	12.31	1.45	12	0.20	2075.00	17654.00	27800	20230831	-8.09	16700	20221102	52.99	27800	-8.09	20230831	17300	47.69	20230316	27800	-8.09	20230831	16700	52.99	20221102	1.55	N	092730	500	41 억		534998	N	N	79	N	00	N
166	20231102	120611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	-50	5	-0.19	406201200	15841	32.18	25950	26200	25250	33400	18000	25700	25642.40	6.52	0	-2088	26866	26282	25416	24832	23966	26575	25125	41	7700	500	18500	50	1	8207361	2105	12.36	1.45	12	0.19	2075.00	17654.00	27800	20230831	-7.73	16700	20221102	53.59	27800	-7.73	20230831	17300	48.27	20230316	27800	-7.73	20230831	16700	53.59	20221102	1.55	N	092730	500	41 억		534998	N	N	79	N	00	N
167	20231102	110613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	-250	5	-0.97	339479100	13229	26.88	25950	26200	25250	33400	18000	25700	25661.74	6.52	0	-2069	26866	26282	25416	24832	23966	26575	25125	41	7700	500	18500	50	1	8207361	2089	12.27	1.44	12	0.16	2075.00	17654.00	27800	20230831	-8.45	16700	20221102	52.40	27800	-8.45	20230831	17300	47.11	20230316	27800	-8.45	20230831	16700	52.40	20221102	1.55	N	092730	500	41 억		534998	N	N	79	N	00	N
168	20231102	100613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	0	3	0.00	199970500	7748	15.74	25950	26200	25500	33400	18000	25700	25809.31	6.52	0	7	26866	26282	25416	24832	23966	26575	25125	41	7700	500	18500	50	1	8207361	2109	12.39	1.46	12	0.09	2075.00	17654.00	27800	20230831	-7.55	16700	20221102	53.89	27800	-7.55	20230831	17300	48.55	20230316	27800	-7.55	20230831	16700	53.89	20221102	1.55	N	092730	500	41 억		534998	N	N	79	N	00	N
169	20231102	090617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	50	2	0.19	77901950	2990	6.07	25950	26200	25750	33400	18000	25700	26054.16	6.52	0	-1219	26866	26282	25416	24832	23966	26575	25125	41	7700	500	18500	50	1	8207361	2113	12.41	1.46	12	0.04	2075.00	17654.00	27800	20230831	-7.37	16700	20221102	54.19	27800	-7.37	20230831	17300	48.84	20230316	27800	-7.37	20230831	16700	54.19	20221102	1.55	N	092730	500	41 억		534998	N	N	79	N	00	N
170	20231101	160610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	900	2	3.63	1251818550	48987	83.82	24850	26000	24550	32200	17400	24800	25554.10	6.43	0	9703	26333	25566	24533	23766	22733	25950	24150	41	7400	500	17850	50	1	8207361	2109	12.39	1.46	12	0.60	2075.00	17654.00	27800	20230831	-7.55	16700	20221102	53.89	27800	-7.55	20230831	17300	48.55	20230316	27800	-7.55	20230831	16700	53.89	20221102	1.54	N	092730	500	41 억		527768	N	N	79	N	00	N
171	20231101	150611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	700	2	2.82	1204768550	47153	80.69	24850	26000	24550	32200	17400	24800	25550.20	6.43	0	9448	26333	25566	24533	23766	22733	25950	24150	41	7400	500	17850	50	1	8207361	2093	12.29	1.44	12	0.57	2075.00	17654.00	27800	20230831	-8.27	16700	20221102	52.69	27800	-8.27	20230831	17300	47.40	20230316	27800	-8.27	20230831	16700	52.69	20221102	1.54	N	092730	500	41 억		527768	N	N	256	N	00	N
172	20231101	140606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	950	2	3.83	957239150	37520	64.20	24850	26000	24550	32200	17400	24800	25512.77	6.43	0	8859	26333	25566	24533	23766	22733	25950	24150	41	7400	500	17850	50	1	8207361	2113	12.41	1.46	12	0.46	2075.00	17654.00	27800	20230831	-7.37	16700	20221102	54.19	27800	-7.37	20230831	17300	48.84	20230316	27800	-7.37	20230831	16700	54.19	20221102	1.54	N	092730	500	41 억		527768	N	N	256	N	00	N
173	20231101	130610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	750	2	3.02	658398450	25940	44.39	24850	25750	24550	32200	17400	24800	25381.59	6.43	0	7071	26333	25566	24533	23766	22733	25950	24150	41	7400	500	17850	50	1	8207361	2097	12.31	1.45	12	0.32	2075.00	17654.00	27800	20230831	-8.09	16700	20221102	52.99	27800	-8.09	20230831	17300	47.69	20230316	27800	-8.09	20230831	16700	52.99	20221102	1.54	N	092730	500	41 억		527768	N	N	256	N	00	N
174	20231101	120624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	750	2	3.02	593226000	23387	40.02	24850	25750	24550	32200	17400	24800	25365.63	6.43	0	6389	26333	25566	24533	23766	22733	25950	24150	41	7400	500	17850	50	1	8207361	2097	12.31	1.45	12	0.28	2075.00	17654.00	27800	20230831	-8.09	16700	20221102	52.99	27800	-8.09	20230831	17300	47.69	20230316	27800	-8.09	20230831	16700	52.99	20221102	1.54	N	092730	500	41 억		527768	N	N	256	N	00	N
175	20231101	110627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	600	2	2.42	392516850	15516	26.55	24850	25750	24550	32200	17400	24800	25297.55	6.43	0	1690	26333	25566	24533	23766	22733	25950	24150	41	7400	500	17850	50	1	8207361	2085	12.24	1.44	12	0.19	2075.00	17654.00	27800	20230831	-8.63	16700	20221102	52.10	27800	-8.63	20230831	17300	46.82	20230316	27800	-8.63	20230831	16700	52.10	20221102	1.54	N	092730	500	41 억		527768	N	N	256	N	00	N
176	20231101	100619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	500	2	2.02	102696150	4121	7.05	24850	25300	24550	32200	17400	24800	24920.20	6.43	0	-979	26333	25566	24533	23766	22733	25950	24150	41	7400	500	17850	50	1	8207361	2076	12.19	1.43	12	0.05	2075.00	17654.00	27800	20230831	-8.99	16700	20221102	51.50	27800	-8.99	20230831	17300	46.24	20230316	27800	-8.99	20230831	16700	51.50	20221102	1.54	N	092730	500	41 억		527768	N	N	256	N	00	N
177	20231101	090620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	300	2	1.21	12781600	510	0.87	24850	25200	24850	32200	17400	24800	25061.96	6.43	0	-246	26333	25566	24533	23766	22733	25950	24150	41	7400	500	17850	50	1	8207361	2060	12.10	1.42	12	0.01	2075.00	17654.00	27800	20230831	-9.71	16700	20221102	50.30	27800	-9.71	20230831	17300	45.09	20230316	27800	-9.71	20230831	16700	50.30	20221102	1.54	N	092730	500	41 억		527768	N	N	256	N	00	N