KissMeData/439090/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	161345	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	300	2	1.26	2300515600	95295	85.52	23800	24500	23750	30850	16650	23750	24141.00	0.00	0	-2813	24883	24316	23883	23316	22883	24600	23600	16	7100	100	16620	50	1	16378260	3939	19.63	6.60	12	0.58	1225.00	3642.00	53000	20230609	-54.62	20050	20231024	19.95	53000	-54.62	20230609	20050	19.95	20231024	53000	-54.62	20230609	20050	19.95	20231024	1.35	N	439090	100	16 억		0	N	N	0	N	00	N
3	20231130	151343	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	200	2	0.84	2173090550	89988	80.76	23800	24500	23750	30850	16650	23750	24148.67	0.00	0	-2866	24883	24316	23883	23316	22883	24600	23600	16	7100	100	16620	50	1	16378260	3923	19.55	6.58	12	0.55	1225.00	3642.00	53000	20230609	-54.81	20050	20231024	19.45	53000	-54.81	20230609	20050	19.45	20231024	53000	-54.81	20230609	20050	19.45	20231024	1.35	N	439090	100	16 억		0	N	N	0	N	00	N
4	20231130	141339	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	200	2	0.84	1980967950	81950	73.54	23800	24500	23750	30850	16650	23750	24172.89	0.00	0	-2845	24883	24316	23883	23316	22883	24600	23600	16	7100	100	16620	50	1	16378260	3923	19.55	6.58	12	0.50	1225.00	3642.00	53000	20230609	-54.81	20050	20231024	19.45	53000	-54.81	20230609	20050	19.45	20231024	53000	-54.81	20230609	20050	19.45	20231024	1.35	N	439090	100	16 억		0	N	N	0	N	00	N
5	20231130	131338	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	300	2	1.26	1831218300	75698	67.93	23800	24500	23750	30850	16650	23750	24191.11	0.00	0	-2615	24883	24316	23883	23316	22883	24600	23600	16	7100	100	16620	50	1	16378260	3939	19.63	6.60	12	0.46	1225.00	3642.00	53000	20230609	-54.62	20050	20231024	19.95	53000	-54.62	20230609	20050	19.95	20231024	53000	-54.62	20230609	20050	19.95	20231024	1.35	N	439090	100	16 억		0	N	N	0	N	00	N
6	20231130	121354	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	200	2	0.84	1744670050	72089	64.69	23800	24500	23750	30850	16650	23750	24201.61	0.00	0	-2859	24883	24316	23883	23316	22883	24600	23600	16	7100	100	16620	50	1	16378260	3923	19.55	6.58	12	0.44	1225.00	3642.00	53000	20230609	-54.81	20050	20231024	19.45	53000	-54.81	20230609	20050	19.45	20231024	53000	-54.81	20230609	20050	19.45	20231024	1.35	N	439090	100	16 억		0	N	N	0	N	00	N
7	20231130	111347	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	250	2	1.05	1592610950	65747	59.00	23800	24500	23750	30850	16650	23750	24223.33	0.00	0	-2859	24883	24316	23883	23316	22883	24600	23600	16	7100	100	16620	50	1	16378260	3931	19.59	6.59	12	0.40	1225.00	3642.00	53000	20230609	-54.72	20050	20231024	19.70	53000	-54.72	20230609	20050	19.70	20231024	53000	-54.72	20230609	20050	19.70	20231024	1.35	N	439090	100	16 억		0	N	N	0	N	00	N
8	20231130	101340	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	450	2	1.89	1408544650	58102	52.14	23800	24500	23750	30850	16650	23750	24242.62	0.00	0	-2583	24883	24316	23883	23316	22883	24600	23600	16	7100	100	16620	50	1	16378260	3964	19.76	6.64	12	0.35	1225.00	3642.00	53000	20230609	-54.34	20050	20231024	20.70	53000	-54.34	20230609	20050	20.70	20231024	53000	-54.34	20230609	20050	20.70	20231024	1.35	N	439090	100	16 억		0	N	N	0	N	00	N
9	20231130	091340	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	350	2	1.47	138541500	5774	5.18	23800	24150	23750	30850	16650	23750	23994.02	0.00	0	692	24883	24316	23883	23316	22883	24600	23600	16	7100	100	16620	50	1	16378260	3947	19.67	6.62	12	0.04	1225.00	3642.00	53000	20230609	-54.53	20050	20231024	20.20	53000	-54.53	20230609	20050	20.20	20231024	53000	-54.53	20230609	20050	20.20	20231024	1.35	N	439090	100	16 억		0	N	N	0	N	00	N
10	20231129	161332	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	300	2	1.28	2635470350	109897	116.81	23500	24450	23450	30450	16450	23450	23981.57	0.00	0	2528	24450	23950	23650	23150	22850	23850	23050	16	7000	100	16410	50	1	16378260	3890	19.39	6.52	12	0.67	1225.00	3642.00	53000	20230609	-55.19	20050	20231024	18.45	53000	-55.19	20230609	20050	18.45	20231024	53000	-55.19	20230609	20050	18.45	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
11	20231129	151344	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	300	2	1.28	2562110100	106809	113.52	23500	24450	23450	30450	16450	23450	23987.78	0.00	0	2038	24450	23950	23650	23150	22850	23850	23050	16	7000	100	16410	50	1	16378260	3890	19.39	6.52	12	0.65	1225.00	3642.00	53000	20230609	-55.19	20050	20231024	18.45	53000	-55.19	20230609	20050	18.45	20231024	53000	-55.19	20230609	20050	18.45	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
12	20231129	141337	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	500	2	2.13	2330249500	97086	103.19	23500	24450	23450	30450	16450	23450	24001.92	0.00	0	2079	24450	23950	23650	23150	22850	23850	23050	16	7000	100	16410	50	1	16378260	3923	19.55	6.58	12	0.59	1225.00	3642.00	53000	20230609	-54.81	20050	20231024	19.45	53000	-54.81	20230609	20050	19.45	20231024	53000	-54.81	20230609	20050	19.45	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
13	20231129	131338	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	550	2	2.35	2120926450	88385	93.94	23500	24450	23450	30450	16450	23450	23996.46	0.00	0	2368	24450	23950	23650	23150	22850	23850	23050	16	7000	100	16410	50	1	16378260	3931	19.59	6.59	12	0.54	1225.00	3642.00	53000	20230609	-54.72	20050	20231024	19.70	53000	-54.72	20230609	20050	19.70	20231024	53000	-54.72	20230609	20050	19.70	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
14	20231129	121339	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	400	2	1.71	1935775300	80664	85.74	23500	24450	23450	30450	16450	23450	23998.02	0.00	0	2189	24450	23950	23650	23150	22850	23850	23050	16	7000	100	16410	50	1	16378260	3906	19.47	6.55	12	0.49	1225.00	3642.00	53000	20230609	-55.00	20050	20231024	18.95	53000	-55.00	20230609	20050	18.95	20231024	53000	-55.00	20230609	20050	18.95	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
15	20231129	111341	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	400	2	1.71	1835560300	76468	81.28	23500	24450	23450	30450	16450	23450	24004.31	0.00	0	2189	24450	23950	23650	23150	22850	23850	23050	16	7000	100	16410	50	1	16378260	3906	19.47	6.55	12	0.47	1225.00	3642.00	53000	20230609	-55.00	20050	20231024	18.95	53000	-55.00	20230609	20050	18.95	20231024	53000	-55.00	20230609	20050	18.95	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
16	20231129	101338	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	550	2	2.35	1626292800	67710	71.97	23500	24450	23450	30450	16450	23450	24018.52	0.00	0	2725	24450	23950	23650	23150	22850	23850	23050	16	7000	100	16410	50	1	16378260	3931	19.59	6.59	12	0.41	1225.00	3642.00	53000	20230609	-54.72	20050	20231024	19.70	53000	-54.72	20230609	20050	19.70	20231024	53000	-54.72	20230609	20050	19.70	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
17	20231129	091331	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	550	2	2.35	320873900	13530	14.38	23500	24000	23450	30450	16450	23450	23715.77	0.00	0	-694	24450	23950	23650	23150	22850	23850	23050	16	7000	100	16410	50	1	16378260	3931	19.59	6.59	12	0.08	1225.00	3642.00	53000	20230609	-54.72	20050	20231024	19.70	53000	-54.72	20230609	20050	19.70	20231024	53000	-54.72	20230609	20050	19.70	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
18	20231128	161331	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	-250	5	-1.05	2185822350	92267	108.75	23450	24150	23350	30800	16600	23700	23690.72	0.00	0	-3273	24766	24232	23966	23432	23166	24100	23300	16	7100	100	16590	50	1	16378260	3841	19.14	6.44	12	0.56	1225.00	3642.00	53000	20230609	-55.75	20050	20231024	16.96	53000	-55.75	20230609	20050	16.96	20231024	53000	-55.75	20230609	20050	16.96	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
19	20231128	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-150	5	-0.63	2106795450	88898	104.78	23450	24150	23350	30800	16600	23700	23699.02	0.00	0	-3130	24766	24232	23966	23432	23166	24100	23300	16	7100	100	16590	50	1	16378260	3857	19.22	6.47	12	0.54	1225.00	3642.00	53000	20230609	-55.57	20050	20231024	17.46	53000	-55.57	20230609	20050	17.46	20231024	53000	-55.57	20230609	20050	17.46	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
20	20231128	141323	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	150	2	0.63	1928712650	81315	95.85	23450	24150	23350	30800	16600	23700	23719.05	0.00	0	-3795	24766	24232	23966	23432	23166	24100	23300	16	7100	100	16590	50	1	16378260	3906	19.47	6.55	12	0.50	1225.00	3642.00	53000	20230609	-55.00	20050	20231024	18.95	53000	-55.00	20230609	20050	18.95	20231024	53000	-55.00	20230609	20050	18.95	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
21	20231128	131322	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	0	3	0.00	1666497900	70200	82.74	23450	24150	23350	30800	16600	23700	23739.34	0.00	0	-3872	24766	24232	23966	23432	23166	24100	23300	16	7100	100	16590	50	1	16378260	3882	19.35	6.51	12	0.43	1225.00	3642.00	53000	20230609	-55.28	20050	20231024	18.20	53000	-55.28	20230609	20050	18.20	20231024	53000	-55.28	20230609	20050	18.20	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
22	20231128	121330	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-150	5	-0.63	1566755500	65979	77.77	23450	24150	23350	30800	16600	23700	23746.34	0.00	0	-3872	24766	24232	23966	23432	23166	24100	23300	16	7100	100	16590	50	1	16378260	3857	19.22	6.47	12	0.40	1225.00	3642.00	53000	20230609	-55.57	20050	20231024	17.46	53000	-55.57	20230609	20050	17.46	20231024	53000	-55.57	20230609	20050	17.46	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
23	20231128	111331	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	50	2	0.21	1482132900	62401	73.55	23450	24150	23350	30800	16600	23700	23751.82	0.00	0	-3870	24766	24232	23966	23432	23166	24100	23300	16	7100	100	16590	50	1	16378260	3890	19.39	6.52	12	0.38	1225.00	3642.00	53000	20230609	-55.19	20050	20231024	18.45	53000	-55.19	20230609	20050	18.45	20231024	53000	-55.19	20230609	20050	18.45	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
24	20231128	101326	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-150	5	-0.63	1100182900	46394	54.68	23450	24150	23350	30800	16600	23700	23713.93	0.00	0	-3761	24766	24232	23966	23432	23166	24100	23300	16	7100	100	16590	50	1	16378260	3857	19.22	6.47	12	0.28	1225.00	3642.00	53000	20230609	-55.57	20050	20231024	17.46	53000	-55.57	20230609	20050	17.46	20231024	53000	-55.57	20230609	20050	17.46	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
25	20231128	091326	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	300	2	1.27	570320700	23973	28.26	23450	24150	23350	30800	16600	23700	23790.47	0.00	0	-2800	24766	24232	23966	23432	23166	24100	23300	16	7100	100	16590	50	1	16378260	3931	19.59	6.59	12	0.15	1225.00	3642.00	53000	20230609	-54.72	20050	20231024	19.70	53000	-54.72	20230609	20050	19.70	20231024	53000	-54.72	20230609	20050	19.70	20231024	1.34	N	439090	100	16 억		0	N	N	0	N	00	N
26	20231127	161316	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	-50	5	-0.21	2007245700	83618	91.47	23850	24500	23700	30850	16650	23750	24006.51	0.00	0	-7795	24916	24332	24016	23432	23116	24175	23275	16	7100	100	16620	50	1	16378260	3882	19.35	6.51	12	0.51	1225.00	3642.00	53000	20230609	-55.28	20050	20231024	18.20	53000	-55.28	20230609	20050	18.20	20231024	53000	-55.28	20230609	20050	18.20	20231024	1.31	N	439090	100	16 억		0	N	N	0	N	00	N
27	20231127	151330	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	100	2	0.42	1902590750	79209	86.64	23850	24500	23750	30850	16650	23750	24021.11	0.00	0	-7779	24916	24332	24016	23432	23116	24175	23275	16	7100	100	16620	50	1	16378260	3906	19.47	6.55	12	0.48	1225.00	3642.00	53000	20230609	-55.00	20050	20231024	18.95	53000	-55.00	20230609	20050	18.95	20231024	53000	-55.00	20230609	20050	18.95	20231024	1.31	N	439090	100	16 억		0	N	N	0	N	00	N
28	20231127	141327	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	0	3	0.00	1719352500	71521	78.24	23850	24500	23750	30850	16650	23750	24041.29	0.00	0	-7029	24916	24332	24016	23432	23116	24175	23275	16	7100	100	16620	50	1	16378260	3890	19.39	6.52	12	0.44	1225.00	3642.00	53000	20230609	-55.19	20050	20231024	18.45	53000	-55.19	20230609	20050	18.45	20231024	53000	-55.19	20230609	20050	18.45	20231024	1.31	N	439090	100	16 억		0	N	N	0	N	00	N
29	20231127	131331	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	50	2	0.21	1633581150	67912	74.29	23850	24500	23750	30850	16650	23750	24056.00	0.00	0	-6993	24916	24332	24016	23432	23116	24175	23275	16	7100	100	16620	50	1	16378260	3898	19.43	6.53	12	0.41	1225.00	3642.00	53000	20230609	-55.09	20050	20231024	18.70	53000	-55.09	20230609	20050	18.70	20231024	53000	-55.09	20230609	20050	18.70	20231024	1.31	N	439090	100	16 억		0	N	N	0	N	00	N
30	20231127	121336	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	100	2	0.42	1493818500	62035	67.86	23850	24500	23750	30850	16650	23750	24082.18	0.00	0	-5139	24916	24332	24016	23432	23116	24175	23275	16	7100	100	16620	50	1	16378260	3906	19.47	6.55	12	0.38	1225.00	3642.00	53000	20230609	-55.00	20050	20231024	18.95	53000	-55.00	20230609	20050	18.95	20231024	53000	-55.00	20230609	20050	18.95	20231024	1.31	N	439090	100	16 억		0	N	N	0	N	00	N
31	20231127	111314	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	250	2	1.05	1304010050	54077	59.15	23850	24500	23750	30850	16650	23750	24116.38	0.00	0	-2904	24916	24332	24016	23432	23116	24175	23275	16	7100	100	16620	50	1	16378260	3931	19.59	6.59	12	0.33	1225.00	3642.00	53000	20230609	-54.72	20050	20231024	19.70	53000	-54.72	20230609	20050	19.70	20231024	53000	-54.72	20230609	20050	19.70	20231024	1.31	N	439090	100	16 억		0	N	N	0	N	00	N
32	20231127	101311	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	250	2	1.05	1175608000	48706	53.28	23850	24500	23750	30850	16650	23750	24139.69	0.00	0	-2867	24916	24332	24016	23432	23116	24175	23275	16	7100	100	16620	50	1	16378260	3931	19.59	6.59	12	0.30	1225.00	3642.00	53000	20230609	-54.72	20050	20231024	19.70	53000	-54.72	20230609	20050	19.70	20231024	53000	-54.72	20230609	20050	19.70	20231024	1.31	N	439090	100	16 억		0	N	N	0	N	00	N
33	20231127	091315	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	500	2	2.11	661852400	27344	29.91	23850	24500	23750	30850	16650	23750	24210.72	0.00	0	-297	24916	24332	24016	23432	23116	24175	23275	16	7100	100	16620	50	1	16378260	3972	19.80	6.66	12	0.17	1225.00	3642.00	53000	20230609	-54.25	20050	20231024	20.95	53000	-54.25	20230609	20050	20.95	20231024	53000	-54.25	20230609	20050	20.95	20231024	1.31	N	439090	100	16 억		0	N	N	0	N	00	N
34	20231124	161308	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-200	5	-0.84	2167494700	90325	125.24	23800	24600	23700	31100	16800	23950	23997.39	0.00	0	-9801	24783	24366	23983	23566	23183	24575	23775	16	7150	100	16760	50	1	16378260	3890	19.39	6.52	12	0.55	1225.00	3642.00	53000	20230609	-55.19	20050	20231024	18.45	53000	-55.19	20230609	20050	18.45	20231024	53000	-55.19	20230609	20050	18.45	20231024	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
35	20231124	151317	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-150	5	-0.63	2036445850	84810	117.59	23800	24600	23700	31100	16800	23950	24011.92	0.00	0	-9381	24783	24366	23983	23566	23183	24575	23775	16	7150	100	16760	50	1	16378260	3898	19.43	6.53	12	0.52	1225.00	3642.00	53000	20230609	-55.09	20050	20231024	18.70	53000	-55.09	20230609	20050	18.70	20231024	53000	-55.09	20230609	20050	18.70	20231024	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
36	20231124	141312	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-150	5	-0.63	1882593350	78345	108.63	23800	24600	23700	31100	16800	23950	24029.61	0.00	0	-9183	24783	24366	23983	23566	23183	24575	23775	16	7150	100	16760	50	1	16378260	3898	19.43	6.53	12	0.48	1225.00	3642.00	53000	20230609	-55.09	20050	20231024	18.70	53000	-55.09	20230609	20050	18.70	20231024	53000	-55.09	20230609	20050	18.70	20231024	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
37	20231124	131311	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-100	5	-0.42	1561366550	64849	89.91	23800	24600	23700	31100	16800	23950	24077.12	0.00	0	-2443	24783	24366	23983	23566	23183	24575	23775	16	7150	100	16760	50	1	16378260	3906	19.47	6.55	12	0.40	1225.00	3642.00	53000	20230609	-55.00	20050	20231024	18.95	53000	-55.00	20230609	20050	18.95	20231024	53000	-55.00	20230609	20050	18.95	20231024	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
38	20231124	121318	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	0	3	0.00	1435715550	59591	82.62	23800	24600	23700	31100	16800	23950	24093.02	0.00	0	-2016	24783	24366	23983	23566	23183	24575	23775	16	7150	100	16760	50	1	16378260	3923	19.55	6.58	12	0.36	1225.00	3642.00	53000	20230609	-54.81	20050	20231024	19.45	53000	-54.81	20230609	20050	19.45	20231024	53000	-54.81	20230609	20050	19.45	20231024	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
39	20231124	111314	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	100	2	0.42	1329188500	55155	76.47	23800	24600	23700	31100	16800	23950	24099.37	0.00	0	-2015	24783	24366	23983	23566	23183	24575	23775	16	7150	100	16760	50	1	16378260	3939	19.63	6.60	12	0.34	1225.00	3642.00	53000	20230609	-54.62	20050	20231024	19.95	53000	-54.62	20230609	20050	19.95	20231024	53000	-54.62	20230609	20050	19.95	20231024	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
40	20231124	101318	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	0	3	0.00	549089850	22930	31.79	23800	24250	23700	31100	16800	23950	23946.34	0.00	0	-2355	24783	24366	23983	23566	23183	24575	23775	16	7150	100	16760	50	1	16378260	3923	19.55	6.58	12	0.14	1225.00	3642.00	53000	20230609	-54.81	20050	20231024	19.45	53000	-54.81	20230609	20050	19.45	20231024	53000	-54.81	20230609	20050	19.45	20231024	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
41	20231124	091309	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	150	2	0.63	197769650	8219	11.40	23800	24250	23800	31100	16800	23950	24063.63	0.00	0	-672	24783	24366	23983	23566	23183	24575	23775	16	7150	100	16760	50	1	16378260	3947	19.67	6.62	12	0.05	1225.00	3642.00	53000	20230609	-54.53	20050	20231024	20.20	53000	-54.53	20230609	20050	20.20	20231024	53000	-54.53	20230609	20050	20.20	20231024	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
42	20231123	161251	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	100	2	0.42	1710665600	71067	72.04	23850	24400	23600	31000	16700	23850	24071.30	0.00	0	-8232	24916	24382	23816	23282	22716	24100	23000	16	7150	100	16690	50	1	16378260	3923	19.55	6.58	12	0.43	1225.00	3642.00	53000	20230609	-54.81	20050	20231024	19.45	53000	-54.81	20230609	20050	19.45	20231024	53000	-54.81	20230609	20050	19.45	20231024	1.29	N	439090	100	16 억		0	N	N	1	N	00	N
43	20231123	151336	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	100	2	0.42	1627090450	67574	68.50	23850	24400	23600	31000	16700	23850	24078.66	0.00	0	-7578	24916	24382	23816	23282	22716	24100	23000	16	7150	100	16690	50	1	16378260	3923	19.55	6.58	12	0.41	1225.00	3642.00	53000	20230609	-54.81	20050	20231024	19.45	53000	-54.81	20230609	20050	19.45	20231024	53000	-54.81	20230609	20050	19.45	20231024	1.29	N	439090	100	16 억		0	N	N	1	N	00	N
44	20231123	141337	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	300	2	1.26	1350881650	56062	56.83	23850	24400	23600	31000	16700	23850	24096.23	0.00	0	-2971	24916	24382	23816	23282	22716	24100	23000	16	7150	100	16690	50	1	16378260	3955	19.71	6.63	12	0.34	1225.00	3642.00	53000	20230609	-54.43	20050	20231024	20.45	53000	-54.43	20230609	20050	20.45	20231024	53000	-54.43	20230609	20050	20.45	20231024	1.29	N	439090	100	16 억		0	N	N	1	N	00	N
45	20231123	131336	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	300	2	1.26	1204472700	49999	50.68	23850	24400	23600	31000	16700	23850	24089.95	0.00	0	-2772	24916	24382	23816	23282	22716	24100	23000	16	7150	100	16690	50	1	16378260	3955	19.71	6.63	12	0.31	1225.00	3642.00	53000	20230609	-54.43	20050	20231024	20.45	53000	-54.43	20230609	20050	20.45	20231024	53000	-54.43	20230609	20050	20.45	20231024	1.29	N	439090	100	16 억		0	N	N	1	N	00	N
46	20231123	121313	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	300	2	1.26	1103304350	45820	46.45	23850	24400	23600	31000	16700	23850	24079.12	0.00	0	-2384	24916	24382	23816	23282	22716	24100	23000	16	7150	100	16690	50	1	16378260	3955	19.71	6.63	12	0.28	1225.00	3642.00	53000	20230609	-54.43	20050	20231024	20.45	53000	-54.43	20230609	20050	20.45	20231024	53000	-54.43	20230609	20050	20.45	20231024	1.29	N	439090	100	16 억		0	N	N	1	N	00	N
47	20231123	111347	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	300	2	1.26	969687650	40294	40.85	23850	24400	23600	31000	16700	23850	24065.33	0.00	0	-2563	24916	24382	23816	23282	22716	24100	23000	16	7150	100	16690	50	1	16378260	3955	19.71	6.63	12	0.25	1225.00	3642.00	53000	20230609	-54.43	20050	20231024	20.45	53000	-54.43	20230609	20050	20.45	20231024	53000	-54.43	20230609	20050	20.45	20231024	1.29	N	439090	100	16 억		0	N	N	1	N	00	N
48	20231123	101319	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	250	2	1.05	734538750	30589	31.01	23850	24350	23600	31000	16700	23850	24013.19	0.00	0	-1642	24916	24382	23816	23282	22716	24100	23000	16	7150	100	16690	50	1	16378260	3947	19.67	6.62	12	0.19	1225.00	3642.00	53000	20230609	-54.53	20050	20231024	20.20	53000	-54.53	20230609	20050	20.20	20231024	53000	-54.53	20230609	20050	20.20	20231024	1.29	N	439090	100	16 억		0	N	N	1	N	00	N
49	20231123	091311	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	150	2	0.63	224704950	9416	9.54	23850	24150	23600	31000	16700	23850	23864.17	0.00	0	-162	24916	24382	23816	23282	22716	24100	23000	16	7150	100	16690	50	1	16378260	3931	19.59	6.59	12	0.06	1225.00	3642.00	53000	20230609	-54.72	20050	20231024	19.70	53000	-54.72	20230609	20050	19.70	20231024	53000	-54.72	20230609	20050	19.70	20231024	1.29	N	439090	100	16 억		0	N	N	1	N	00	N
50	20231122	161223	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-450	5	-1.85	2320664500	97831	108.90	24350	24350	23250	31550	17050	24300	23720.37	0.00	0	3519	25366	24832	24566	24032	23766	24700	23900	16	7250	100	17010	50	1	16378260	3906	19.47	6.55	12	0.60	1225.00	3642.00	53000	20230609	-55.00	20050	20231024	18.95	53000	-55.00	20230609	20050	18.95	20231024	53000	-55.00	20230609	20050	18.95	20231024	1.33	N	439090	100	16 억		0	N	N	1	N	00	N
51	20231122	151251	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-550	5	-2.26	2240725300	94474	105.17	24350	24350	23250	31550	17050	24300	23717.60	0.00	0	2855	25366	24832	24566	24032	23766	24700	23900	16	7250	100	17010	50	1	16378260	3890	19.39	6.52	12	0.58	1225.00	3642.00	53000	20230609	-55.19	20050	20231024	18.45	53000	-55.19	20230609	20050	18.45	20231024	53000	-55.19	20230609	20050	18.45	20231024	1.33	N	439090	100	16 억		0	N	N	0	N	00	N
52	20231122	141241	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-550	5	-2.26	2040208000	86031	95.77	24350	24350	23250	31550	17050	24300	23714.47	0.00	0	2522	25366	24832	24566	24032	23766	24700	23900	16	7250	100	17010	50	1	16378260	3890	19.39	6.52	12	0.53	1225.00	3642.00	53000	20230609	-55.19	20050	20231024	18.45	53000	-55.19	20230609	20050	18.45	20231024	53000	-55.19	20230609	20050	18.45	20231024	1.33	N	439090	100	16 억		0	N	N	0	N	00	N
53	20231122	131347	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-500	5	-2.06	1882397150	79394	88.38	24350	24350	23250	31550	17050	24300	23709.20	0.00	0	2140	25366	24832	24566	24032	23766	24700	23900	16	7250	100	17010	50	1	16378260	3898	19.43	6.53	12	0.48	1225.00	3642.00	53000	20230609	-55.09	20050	20231024	18.70	53000	-55.09	20230609	20050	18.70	20231024	53000	-55.09	20230609	20050	18.70	20231024	1.33	N	439090	100	16 억		0	N	N	0	N	00	N
54	20231122	121331	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-500	5	-2.06	1750117600	73840	82.20	24350	24350	23250	31550	17050	24300	23701.09	0.00	0	2210	25366	24832	24566	24032	23766	24700	23900	16	7250	100	17010	50	1	16378260	3898	19.43	6.53	12	0.45	1225.00	3642.00	53000	20230609	-55.09	20050	20231024	18.70	53000	-55.09	20230609	20050	18.70	20231024	53000	-55.09	20230609	20050	18.70	20231024	1.33	N	439090	100	16 억		0	N	N	0	N	00	N
55	20231122	111428	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	-600	5	-2.47	1590718350	67111	74.71	24350	24350	23250	31550	17050	24300	23702.36	0.00	0	2423	25366	24832	24566	24032	23766	24700	23900	16	7250	100	17010	50	1	16378260	3882	19.35	6.51	12	0.41	1225.00	3642.00	53000	20230609	-55.28	20050	20231024	18.20	53000	-55.28	20230609	20050	18.20	20231024	53000	-55.28	20230609	20050	18.20	20231024	1.33	N	439090	100	16 억		0	N	N	0	N	00	N
56	20231122	101344	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-900	5	-3.70	1374831600	57972	64.53	24350	24350	23250	31550	17050	24300	23714.95	0.00	0	2915	25366	24832	24566	24032	23766	24700	23900	16	7250	100	17010	50	1	16378260	3833	19.10	6.43	12	0.35	1225.00	3642.00	53000	20230609	-55.85	20050	20231024	16.71	53000	-55.85	20230609	20050	16.71	20231024	53000	-55.85	20230609	20050	16.71	20231024	1.33	N	439090	100	16 억		0	N	N	0	N	00	N
57	20231122	091252	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	50	2	0.21	106998250	4408	4.91	24350	24350	24150	31550	17050	24300	24273.35	0.00	0	-963	25366	24832	24566	24032	23766	24700	23900	16	7250	100	17010	50	1	16378260	3988	19.88	6.69	12	0.03	1225.00	3642.00	53000	20230609	-54.06	20050	20231024	21.45	53000	-54.06	20230609	20050	21.45	20231024	53000	-54.06	20230609	20050	21.45	20231024	1.33	N	439090	100	16 억		0	N	N	0	N	00	N
58	20231121	161241	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	-400	5	-1.62	2173024900	88296	109.79	25100	25100	24300	32100	17300	24700	24611.05	0.00	0	-7335	25466	25082	24566	24182	23666	25275	24375	16	7400	100	17290	50	1	16378260	3980	19.84	6.67	12	0.54	1225.00	3642.00	53000	20230609	-54.15	20050	20231024	21.20	53000	-54.15	20230609	20050	21.20	20231024	53000	-54.15	20230609	20050	21.20	20231024	1.27	N	439090	100	16 억		0	N	N	2	N	00	N
59	20231121	151246	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	-250	5	-1.01	1907388050	77389	96.23	25100	25100	24450	32100	17300	24700	24646.76	0.00	0	-7273	25466	25082	24566	24182	23666	25275	24375	16	7400	100	17290	50	1	16378260	4004	19.96	6.71	12	0.47	1225.00	3642.00	53000	20230609	-53.87	20050	20231024	21.95	53000	-53.87	20230609	20050	21.95	20231024	53000	-53.87	20230609	20050	21.95	20231024	1.27	N	439090	100	16 억		0	N	N	2	N	00	N
60	20231121	141226	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-50	5	-0.20	1339277150	54223	67.42	25100	25100	24550	32100	17300	24700	24699.43	0.00	0	-6567	25466	25082	24566	24182	23666	25275	24375	16	7400	100	17290	50	1	16378260	4037	20.12	6.77	12	0.33	1225.00	3642.00	53000	20230609	-53.49	20050	20231024	22.94	53000	-53.49	20230609	20050	22.94	20231024	53000	-53.49	20230609	20050	22.94	20231024	1.27	N	439090	100	16 억		0	N	N	2	N	00	N
61	20231121	131214	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	-100	5	-0.40	1146389750	46382	57.67	25100	25100	24550	32100	17300	24700	24716.26	0.00	0	-3286	25466	25082	24566	24182	23666	25275	24375	16	7400	100	17290	50	1	16378260	4029	20.08	6.75	12	0.28	1225.00	3642.00	53000	20230609	-53.58	20050	20231024	22.69	53000	-53.58	20230609	20050	22.69	20231024	53000	-53.58	20230609	20050	22.69	20231024	1.27	N	439090	100	16 억		0	N	N	2	N	00	N
62	20231121	121219	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	50	2	0.20	921282400	37251	46.32	25100	25100	24550	32100	17300	24700	24731.75	0.00	0	-997	25466	25082	24566	24182	23666	25275	24375	16	7400	100	17290	50	1	16378260	4054	20.20	6.80	12	0.23	1225.00	3642.00	53000	20230609	-53.30	20050	20231024	23.44	53000	-53.30	20230609	20050	23.44	20231024	53000	-53.30	20230609	20050	23.44	20231024	1.27	N	439090	100	16 억		0	N	N	2	N	00	N
63	20231121	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	50	2	0.20	821720100	33226	41.31	25100	25100	24550	32100	17300	24700	24731.24	0.00	0	-1001	25466	25082	24566	24182	23666	25275	24375	16	7400	100	17290	50	1	16378260	4054	20.20	6.80	12	0.20	1225.00	3642.00	53000	20230609	-53.30	20050	20231024	23.44	53000	-53.30	20230609	20050	23.44	20231024	53000	-53.30	20230609	20050	23.44	20231024	1.27	N	439090	100	16 억		0	N	N	2	N	00	N
64	20231121	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	100	2	0.40	590600900	23922	29.75	25100	25100	24550	32100	17300	24700	24688.61	0.00	0	-1497	25466	25082	24566	24182	23666	25275	24375	16	7400	100	17290	50	1	16378260	4062	20.24	6.81	12	0.15	1225.00	3642.00	53000	20230609	-53.21	20050	20231024	23.69	53000	-53.21	20230609	20050	23.69	20231024	53000	-53.21	20230609	20050	23.69	20231024	1.27	N	439090	100	16 억		0	N	N	2	N	00	N
65	20231121	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	0	3	0.00	182273750	7353	9.14	25100	25100	24550	32100	17300	24700	24789.03	0.00	0	-776	25466	25082	24566	24182	23666	25275	24375	16	7400	100	17290	50	1	16378260	4045	20.16	6.78	12	0.04	1225.00	3642.00	53000	20230609	-53.40	20050	20231024	23.19	53000	-53.40	20230609	20050	23.19	20231024	53000	-53.40	20230609	20050	23.19	20231024	1.27	N	439090	100	16 억		0	N	N	2	N	00	N
66	20231120	161204	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-50	5	-0.20	1955564850	79480	28.37	24400	24950	24050	32150	17350	24750	24604.13	0.00	0	3373	28250	26500	25550	23800	22850	26025	23325	16	7400	100	17320	50	1	16378260	4045	20.16	6.78	12	0.49	1225.00	3642.00	53000	20230609	-53.40	20050	20231024	23.19	53000	-53.40	20230609	20050	23.19	20231024	53000	-53.40	20230609	20050	23.19	20231024	1.25	N	439090	100	16 억		0	N	N	2	N	00	N
67	20231120	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	100	2	0.40	1716136450	69802	24.91	24400	24950	24050	32150	17350	24750	24585.60	0.00	0	1807	28250	26500	25550	23800	22850	26025	23325	16	7400	100	17320	50	1	16378260	4070	20.29	6.82	12	0.43	1225.00	3642.00	53000	20230609	-53.11	20050	20231024	23.94	53000	-53.11	20230609	20050	23.94	20231024	53000	-53.11	20230609	20050	23.94	20231024	1.25	N	439090	100	16 억		0	N	N	0	N	00	N
68	20231120	141217	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	0	3	0.00	1563769850	63667	22.72	24400	24900	24050	32150	17350	24750	24561.47	0.00	0	1465	28250	26500	25550	23800	22850	26025	23325	16	7400	100	17320	50	1	16378260	4054	20.20	6.80	12	0.39	1225.00	3642.00	53000	20230609	-53.30	20050	20231024	23.44	53000	-53.30	20230609	20050	23.44	20231024	53000	-53.30	20230609	20050	23.44	20231024	1.25	N	439090	100	16 억		0	N	N	0	N	00	N
69	20231120	131205	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	0	3	0.00	1409760750	57456	20.51	24400	24900	24050	32150	17350	24750	24536.07	0.00	0	660	28250	26500	25550	23800	22850	26025	23325	16	7400	100	17320	50	1	16378260	4054	20.20	6.80	12	0.35	1225.00	3642.00	53000	20230609	-53.30	20050	20231024	23.44	53000	-53.30	20230609	20050	23.44	20231024	53000	-53.30	20230609	20050	23.44	20231024	1.25	N	439090	100	16 억		0	N	N	0	N	00	N
70	20231120	121213	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	0	3	0.00	1296318950	52868	18.87	24400	24900	24050	32150	17350	24750	24519.58	0.00	0	2626	28250	26500	25550	23800	22850	26025	23325	16	7400	100	17320	50	1	16378260	4054	20.20	6.80	12	0.32	1225.00	3642.00	53000	20230609	-53.30	20050	20231024	23.44	53000	-53.30	20230609	20050	23.44	20231024	53000	-53.30	20230609	20050	23.44	20231024	1.25	N	439090	100	16 억		0	N	N	0	N	00	N
71	20231120	111205	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	0	3	0.00	1017091800	41582	14.84	24400	24900	24050	32150	17350	24750	24459.37	0.00	0	5282	28250	26500	25550	23800	22850	26025	23325	16	7400	100	17320	50	1	16378260	4054	20.20	6.80	12	0.25	1225.00	3642.00	53000	20230609	-53.30	20050	20231024	23.44	53000	-53.30	20230609	20050	23.44	20231024	53000	-53.30	20230609	20050	23.44	20231024	1.25	N	439090	100	16 억		0	N	N	0	N	00	N
72	20231120	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-200	5	-0.81	696752950	28636	10.22	24400	24550	24050	32150	17350	24750	24330.24	0.00	0	4690	28250	26500	25550	23800	22850	26025	23325	16	7400	100	17320	50	1	16378260	4021	20.04	6.74	12	0.17	1225.00	3642.00	53000	20230609	-53.68	20050	20231024	22.44	53000	-53.68	20230609	20050	22.44	20231024	53000	-53.68	20230609	20050	22.44	20231024	1.25	N	439090	100	16 억		0	N	N	0	N	00	N
73	20231120	091215	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	-300	5	-1.21	272607700	11218	4.00	24400	24550	24050	32150	17350	24750	24297.81	0.00	0	1170	28250	26500	25550	23800	22850	26025	23325	16	7400	100	17320	50	1	16378260	4004	19.96	6.71	12	0.07	1225.00	3642.00	53000	20230609	-53.87	20050	20231024	21.95	53000	-53.87	20230609	20050	21.95	20231024	53000	-53.87	20230609	20050	21.95	20231024	1.25	N	439090	100	16 억		0	N	N	0	N	00	N
74	20231117	161242	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	-1150	5	-4.44	7104136000	277929	285.90	26050	27300	24600	33650	18150	25900	25564.33	0.14	0	-40564	26900	26400	26000	25500	25100	26200	25300	16	7750	100	18130	50	1	16378260	4054	20.20	6.80	12	1.70	1225.00	3642.00	53000	20230609	-53.30	20050	20231024	23.44	53000	-53.30	20230609	20050	23.44	20231024	53000	-53.30	20230609	20050	23.44	20231024	1.26	N	439090	100	16 억		23616	N	N	1	N	00	N
75	20231117	151249	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-1200	5	-4.63	6910361800	270102	277.85	26050	27300	24600	33650	18150	25900	25584.25	0.14	0	-39581	26900	26400	26000	25500	25100	26200	25300	16	7750	100	18130	50	1	16378260	4045	20.16	6.78	12	1.65	1225.00	3642.00	53000	20230609	-53.40	20050	20231024	23.19	53000	-53.40	20230609	20050	23.19	20231024	53000	-53.40	20230609	20050	23.19	20231024	1.26	N	439090	100	16 억		23616	N	N	1	N	00	N
76	20231117	141242	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	-900	5	-3.47	6404320850	249662	256.82	26050	27300	24600	33650	18150	25900	25651.95	0.14	0	-33566	26900	26400	26000	25500	25100	26200	25300	16	7750	100	18130	50	1	16378260	4095	20.41	6.86	12	1.52	1225.00	3642.00	53000	20230609	-52.83	20050	20231024	24.69	53000	-52.83	20230609	20050	24.69	20231024	53000	-52.83	20230609	20050	24.69	20231024	1.26	N	439090	100	16 억		23616	N	N	1	N	00	N
77	20231117	131241	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	-800	5	-3.09	6008586950	233823	240.53	26050	27300	24600	33650	18150	25900	25697.15	0.14	0	-28909	26900	26400	26000	25500	25100	26200	25300	16	7750	100	18130	50	1	16378260	4111	20.49	6.89	12	1.43	1225.00	3642.00	53000	20230609	-52.64	20050	20231024	25.19	53000	-52.64	20230609	20050	25.19	20231024	53000	-52.64	20230609	20050	25.19	20231024	1.26	N	439090	100	16 억		23616	N	N	1	N	00	N
78	20231117	121242	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-1250	5	-4.83	1963437050	78256	80.50	26050	26050	24600	33650	18150	25900	25089.81	0.14	0	-18568	26900	26400	26000	25500	25100	26200	25300	16	7750	100	18130	50	1	16378260	4037	20.12	6.77	12	0.48	1225.00	3642.00	53000	20230609	-53.49	20050	20231024	22.94	53000	-53.49	20230609	20050	22.94	20231024	53000	-53.49	20230609	20050	22.94	20231024	1.26	N	439090	100	16 억		23616	N	N	1	N	00	N
79	20231117	111249	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	-1100	5	-4.25	1589469000	63143	64.95	26050	26050	24700	33650	18150	25900	25172.40	0.14	0	-11916	26900	26400	26000	25500	25100	26200	25300	16	7750	100	18130	50	1	16378260	4062	20.24	6.81	12	0.39	1225.00	3642.00	53000	20230609	-53.21	20050	20231024	23.69	53000	-53.21	20230609	20050	23.69	20231024	53000	-53.21	20230609	20050	23.69	20231024	1.26	N	439090	100	16 억		23616	N	N	1	N	00	N
80	20231117	101245	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	-1000	5	-3.86	1247394950	49382	50.80	26050	26050	24700	33650	18150	25900	25259.97	0.14	0	-9998	26900	26400	26000	25500	25100	26200	25300	16	7750	100	18130	50	1	16378260	4078	20.33	6.84	12	0.30	1225.00	3642.00	53000	20230609	-53.02	20050	20231024	24.19	53000	-53.02	20230609	20050	24.19	20231024	53000	-53.02	20230609	20050	24.19	20231024	1.26	N	439090	100	16 억		23616	N	N	1	N	00	N
81	20231117	091245	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	-550	5	-2.12	397749500	15487	15.93	26050	26050	25300	33650	18150	25900	25682.64	0.14	0	-7931	26900	26400	26000	25500	25100	26200	25300	16	7750	100	18130	50	1	16378260	4152	20.69	6.96	12	0.09	1225.00	3642.00	53000	20230609	-52.17	20050	20231024	26.43	53000	-52.17	20230609	20050	26.43	20231024	53000	-52.17	20230609	20050	26.43	20231024	1.26	N	439090	100	16 억		23616	N	N	1	N	00	N
82	20231116	161242	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	150	2	0.58	2400334650	91728	86.88	26100	26500	25600	33500	18100	25800	26168.84	0.13	0	2300	26933	26366	26033	25466	25133	26200	25300	16	7700	100	18060	50	1	16378260	4250	21.18	7.13	12	0.56	1225.00	3642.00	53000	20230609	-51.04	20050	20231024	29.43	53000	-51.04	20230609	20050	29.43	20231024	53000	-51.04	20230609	20050	29.43	20231024	1.30	N	439090	100	16 억		21386	N	N	1	N	00	N
83	20231116	151235	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	250	2	0.97	2248470950	85886	81.35	26100	26500	25600	33500	18100	25800	26180.69	0.13	0	2717	26933	26366	26033	25466	25133	26200	25300	16	7700	100	18060	50	1	16378260	4267	21.27	7.15	12	0.52	1225.00	3642.00	53000	20230609	-50.85	20050	20231024	29.93	53000	-50.85	20230609	20050	29.93	20231024	53000	-50.85	20230609	20050	29.93	20231024	1.30	N	439090	100	16 억		21386	N	N	1	N	00	N
84	20231116	141212	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	300	2	1.16	1946523750	74273	70.35	26100	26500	25600	33500	18100	25800	26208.90	0.13	0	2466	26933	26366	26033	25466	25133	26200	25300	16	7700	100	18060	50	1	16378260	4275	21.31	7.17	12	0.45	1225.00	3642.00	53000	20230609	-50.75	20050	20231024	30.17	53000	-50.75	20230609	20050	30.17	20231024	53000	-50.75	20230609	20050	30.17	20231024	1.30	N	439090	100	16 억		21386	N	N	1	N	00	N
85	20231116	131235	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	550	2	2.13	1759046550	67128	63.58	26100	26500	25600	33500	18100	25800	26205.69	0.13	0	3328	26933	26366	26033	25466	25133	26200	25300	16	7700	100	18060	50	1	16378260	4316	21.51	7.24	12	0.41	1225.00	3642.00	53000	20230609	-50.28	20050	20231024	31.42	53000	-50.28	20230609	20050	31.42	20231024	53000	-50.28	20230609	20050	31.42	20231024	1.30	N	439090	100	16 억		21386	N	N	1	N	00	N
86	20231116	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	500	2	1.94	1514939100	57862	54.80	26100	26500	25600	33500	18100	25800	26183.39	0.13	0	1258	26933	26366	26033	25466	25133	26200	25300	16	7700	100	18060	50	1	16378260	4307	21.47	7.22	12	0.35	1225.00	3642.00	53000	20230609	-50.38	20050	20231024	31.17	53000	-50.38	20230609	20050	31.17	20231024	53000	-50.38	20230609	20050	31.17	20231024	1.30	N	439090	100	16 억		21386	N	N	1	N	00	N
87	20231116	111235	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	250	2	0.97	1347694450	51514	48.79	26100	26500	25600	33500	18100	25800	26163.26	0.13	0	1483	26933	26366	26033	25466	25133	26200	25300	16	7700	100	18060	50	1	16378260	4267	21.27	7.15	12	0.31	1225.00	3642.00	53000	20230609	-50.85	20050	20231024	29.93	53000	-50.85	20230609	20050	29.93	20231024	53000	-50.85	20230609	20050	29.93	20231024	1.30	N	439090	100	16 억		21386	N	N	1	N	00	N
88	20231116	101234	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	-100	5	-0.39	358115550	13825	13.09	26100	26100	25600	33500	18100	25800	25905.15	0.13	0	-3960	26933	26366	26033	25466	25133	26200	25300	16	7700	100	18060	50	1	16378260	4209	20.98	7.06	12	0.08	1225.00	3642.00	53000	20230609	-51.51	20050	20231024	28.18	53000	-51.51	20230609	20050	28.18	20231024	53000	-51.51	20230609	20050	28.18	20231024	1.30	N	439090	100	16 억		21386	N	N	1	N	00	N
89	20231116	091242	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	0	3	0.00	0	0	0.00	0	0	0	33500	18100	25800	0.00	0.13	0	0	26933	26366	26033	25466	25133	26200	25300	16	7700	100	18060	50	1	16378260	4226	21.06	7.08	12	0.00	1225.00	3642.00	53000	20230609	-51.32	20050	20231024	28.68	53000	-51.32	20230609	20050	28.68	20231024	53000	-51.32	20230609	20050	28.68	20231024	1.30	N	439090	100	16 억		21386	N	N	1	N	00	N
90	20231115	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	250	2	0.98	2708037400	104040	116.35	26600	26600	25700	33200	17900	25550	26030.08	0.12	0	1606	26383	25966	25483	25066	24583	26175	25275	16	7650	100	17880	50	1	16378260	4226	21.06	7.08	12	0.64	1225.00	3642.00	53000	20230609	-51.32	20050	20231024	28.68	53000	-51.32	20230609	20050	28.68	20231024	53000	-51.32	20230609	20050	28.68	20231024	1.41	N	439090	100	16 억		19723	N	N	1	N	00	N
91	20231115	151259	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	350	2	1.37	2581462600	99143	110.87	26600	26600	25700	33200	17900	25550	26037.77	0.12	0	1867	26383	25966	25483	25066	24583	26175	25275	16	7650	100	17880	50	1	16378260	4242	21.14	7.11	12	0.61	1225.00	3642.00	53000	20230609	-51.13	20050	20231024	29.18	53000	-51.13	20230609	20050	29.18	20231024	53000	-51.13	20230609	20050	29.18	20231024	1.41	N	439090	100	16 억		19723	N	N	2	N	00	N
92	20231115	141254	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	350	2	1.37	2279332000	87461	97.81	26600	26600	25700	33200	17900	25550	26061.12	0.12	0	2015	26383	25966	25483	25066	24583	26175	25275	16	7650	100	17880	50	1	16378260	4242	21.14	7.11	12	0.53	1225.00	3642.00	53000	20230609	-51.13	20050	20231024	29.18	53000	-51.13	20230609	20050	29.18	20231024	53000	-51.13	20230609	20050	29.18	20231024	1.41	N	439090	100	16 억		19723	N	N	2	N	00	N
93	20231115	131256	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	600	2	2.35	1981899650	76046	85.04	26600	26600	25700	33200	17900	25550	26061.85	0.12	0	854	26383	25966	25483	25066	24583	26175	25275	16	7650	100	17880	50	1	16378260	4283	21.35	7.18	12	0.46	1225.00	3642.00	53000	20230609	-50.66	20050	20231024	30.42	53000	-50.66	20230609	20050	30.42	20231024	53000	-50.66	20230609	20050	30.42	20231024	1.41	N	439090	100	16 억		19723	N	N	2	N	00	N
94	20231115	121256	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	450	2	1.76	1730671850	66388	74.24	26600	26600	25700	33200	17900	25550	26069.05	0.12	0	-3152	26383	25966	25483	25066	24583	26175	25275	16	7650	100	17880	50	1	16378260	4258	21.22	7.14	12	0.41	1225.00	3642.00	53000	20230609	-50.94	20050	20231024	29.68	53000	-50.94	20230609	20050	29.68	20231024	53000	-50.94	20230609	20050	29.68	20231024	1.41	N	439090	100	16 억		19723	N	N	2	N	00	N
95	20231115	111312	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	350	2	1.37	1520499450	58296	65.19	26600	26600	25700	33200	17900	25550	26082.40	0.12	0	-6171	26383	25966	25483	25066	24583	26175	25275	16	7650	100	17880	50	1	16378260	4242	21.14	7.11	12	0.36	1225.00	3642.00	53000	20230609	-51.13	20050	20231024	29.18	53000	-51.13	20230609	20050	29.18	20231024	53000	-51.13	20230609	20050	29.18	20231024	1.41	N	439090	100	16 억		19723	N	N	2	N	00	N
96	20231115	101301	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	300	2	1.17	1285331850	49192	55.01	26600	26600	25700	33200	17900	25550	26128.88	0.12	0	-7251	26383	25966	25483	25066	24583	26175	25275	16	7650	100	17880	50	1	16378260	4234	21.10	7.10	12	0.30	1225.00	3642.00	53000	20230609	-51.23	20050	20231024	28.93	53000	-51.23	20230609	20050	28.93	20231024	53000	-51.23	20230609	20050	28.93	20231024	1.41	N	439090	100	16 억		19723	N	N	2	N	00	N
97	20231115	091250	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	450	2	1.76	532868600	20265	22.66	26600	26600	26000	33200	17900	25550	26295.02	0.12	0	-2901	26383	25966	25483	25066	24583	26175	25275	16	7650	100	17880	50	1	16378260	4258	21.22	7.14	12	0.12	1225.00	3642.00	53000	20230609	-50.94	20050	20231024	29.68	53000	-50.94	20230609	20050	29.68	20231024	53000	-50.94	20230609	20050	29.68	20231024	1.41	N	439090	100	16 억		19723	N	N	2	N	00	N
98	20231114	161229	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	600	2	2.40	2253579050	88156	57.05	25300	25900	25000	32400	17500	24950	25563.78	0.00	0	20329	27083	26016	25483	24416	23883	25750	24150	16	7450	100	17460	50	1	16378260	4185	20.86	7.02	12	0.54	1225.00	3642.00	53000	20230609	-51.79	20050	20231024	27.43	53000	-51.79	20230609	20050	27.43	20231024	53000	-51.79	20230609	20050	27.43	20231024	1.36	N	439090	100	16 억		0	N	N	2	N	00	N
99	20231114	151236	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	600	2	2.40	2163456150	84629	54.77	25300	25900	25000	32400	17500	24950	25564.32	0.00	0	20168	27083	26016	25483	24416	23883	25750	24150	16	7450	100	17460	50	1	16378260	4185	20.86	7.02	12	0.52	1225.00	3642.00	53000	20230609	-51.79	20050	20231024	27.43	53000	-51.79	20230609	20050	27.43	20231024	53000	-51.79	20230609	20050	27.43	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
100	20231114	141233	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	650	2	2.61	1972837650	77158	49.93	25300	25900	25000	32400	17500	24950	25569.15	0.00	0	19340	27083	26016	25483	24416	23883	25750	24150	16	7450	100	17460	50	1	16378260	4193	20.90	7.03	12	0.47	1225.00	3642.00	53000	20230609	-51.70	20050	20231024	27.68	53000	-51.70	20230609	20050	27.68	20231024	53000	-51.70	20230609	20050	27.68	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
101	20231114	131235	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	850	2	3.41	1782906350	69742	45.13	25300	25900	25000	32400	17500	24950	25564.69	0.00	0	18004	27083	26016	25483	24416	23883	25750	24150	16	7450	100	17460	50	1	16378260	4226	21.06	7.08	12	0.43	1225.00	3642.00	53000	20230609	-51.32	20050	20231024	28.68	53000	-51.32	20230609	20050	28.68	20231024	53000	-51.32	20230609	20050	28.68	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
102	20231114	121238	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	700	2	2.81	1576940300	61742	39.95	25300	25900	25000	32400	17500	24950	25541.22	0.00	0	15655	27083	26016	25483	24416	23883	25750	24150	16	7450	100	17460	50	1	16378260	4201	20.94	7.04	12	0.38	1225.00	3642.00	53000	20230609	-51.60	20050	20231024	27.93	53000	-51.60	20230609	20050	27.93	20231024	53000	-51.60	20230609	20050	27.93	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
103	20231114	111248	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	600	2	2.40	1457837950	57092	36.95	25300	25900	25000	32400	17500	24950	25535.33	0.00	0	13073	27083	26016	25483	24416	23883	25750	24150	16	7450	100	17460	50	1	16378260	4185	20.86	7.02	12	0.35	1225.00	3642.00	53000	20230609	-51.79	20050	20231024	27.43	53000	-51.79	20230609	20050	27.43	20231024	53000	-51.79	20230609	20050	27.43	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
104	20231114	101234	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	700	2	2.81	959562500	37671	24.38	25300	25700	25000	32400	17500	24950	25472.78	0.00	0	7142	27083	26016	25483	24416	23883	25750	24150	16	7450	100	17460	50	1	16378260	4201	20.94	7.04	12	0.23	1225.00	3642.00	53000	20230609	-51.60	20050	20231024	27.93	53000	-51.60	20230609	20050	27.93	20231024	53000	-51.60	20230609	20050	27.93	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
105	20231114	091221	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	550	2	2.20	312759750	12362	8.00	25300	25550	25000	32400	17500	24950	25301.32	0.00	0	1538	27083	26016	25483	24416	23883	25750	24150	16	7450	100	17460	50	1	16378260	4176	20.82	7.00	12	0.08	1225.00	3642.00	53000	20230609	-51.89	20050	20231024	27.18	53000	-51.89	20230609	20050	27.18	20231024	53000	-51.89	20230609	20050	27.18	20231024	1.36	N	439090	100	16 억		0	N	N	0	N	00	N
106	20231113	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	-1100	5	-4.22	3939003000	153256	81.41	26200	26550	24950	33850	18250	26050	25703.03	0.00	0	12181	27716	26882	26366	25532	25016	26625	25275	16	7800	100	18230	50	1	16378260	4086	20.37	6.85	12	0.94	1225.00	3642.00	53000	20230609	-52.92	20050	20231024	24.44	53000	-52.92	20230609	20050	24.44	20231024	53000	-52.92	20230609	20050	24.44	20231024	1.36	N	439090	100	16 억		0	N	N	1	N	00	N
107	20231113	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	-1050	5	-4.03	3750825650	145725	77.41	26200	26550	24950	33850	18250	26050	25738.40	0.00	0	10016	27716	26882	26366	25532	25016	26625	25275	16	7800	100	18230	50	1	16378260	4095	20.41	6.86	12	0.89	1225.00	3642.00	53000	20230609	-52.83	20050	20231024	24.69	53000	-52.83	20230609	20050	24.69	20231024	53000	-52.83	20230609	20050	24.69	20231024	1.36	N	439090	100	16 억		0	N	N	1	N	00	N
108	20231113	141207	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	-900	5	-3.45	3300130350	127782	67.88	26200	26550	24950	33850	18250	26050	25825.71	0.00	0	7892	27716	26882	26366	25532	25016	26625	25275	16	7800	100	18230	50	1	16378260	4119	20.53	6.91	12	0.78	1225.00	3642.00	53000	20230609	-52.55	20050	20231024	25.44	53000	-52.55	20230609	20050	25.44	20231024	53000	-52.55	20230609	20050	25.44	20231024	1.36	N	439090	100	16 억		0	N	N	1	N	00	N
109	20231113	131205	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	-750	5	-2.88	3120667750	120670	64.10	26200	26550	24950	33850	18250	26050	25860.69	0.00	0	9463	27716	26882	26366	25532	25016	26625	25275	16	7800	100	18230	50	1	16378260	4144	20.65	6.95	12	0.74	1225.00	3642.00	53000	20230609	-52.26	20050	20231024	26.18	53000	-52.26	20230609	20050	26.18	20231024	53000	-52.26	20230609	20050	26.18	20231024	1.36	N	439090	100	16 억		0	N	N	1	N	00	N
110	20231113	121211	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	-1050	5	-4.03	2861101500	110436	58.67	26200	26550	24950	33850	18250	26050	25906.92	0.00	0	10714	27716	26882	26366	25532	25016	26625	25275	16	7800	100	18230	50	1	16378260	4095	20.41	6.86	12	0.67	1225.00	3642.00	53000	20230609	-52.83	20050	20231024	24.69	53000	-52.83	20230609	20050	24.69	20231024	53000	-52.83	20230609	20050	24.69	20231024	1.36	N	439090	100	16 억		0	N	N	1	N	00	N
111	20231113	111203	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	-150	5	-0.58	1956548700	74807	39.74	26200	26550	25850	33850	18250	26050	26155.06	0.00	0	9505	27716	26882	26366	25532	25016	26625	25275	16	7800	100	18230	50	1	16378260	4242	21.14	7.11	12	0.46	1225.00	3642.00	53000	20230609	-51.13	20050	20231024	29.18	53000	-51.13	20230609	20050	29.18	20231024	53000	-51.13	20230609	20050	29.18	20231024	1.36	N	439090	100	16 억		0	N	N	1	N	00	N
112	20231113	101202	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	150	2	0.58	1698170300	64862	34.46	26200	26550	25850	33850	18250	26050	26181.91	0.00	0	8272	27716	26882	26366	25532	25016	26625	25275	16	7800	100	18230	50	1	16378260	4291	21.39	7.19	12	0.40	1225.00	3642.00	53000	20230609	-50.57	20050	20231024	30.67	53000	-50.57	20230609	20050	30.67	20231024	53000	-50.57	20230609	20050	30.67	20231024	1.36	N	439090	100	16 억		0	N	N	1	N	00	N
113	20231113	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	300	2	1.15	623049650	23748	12.62	26200	26500	25950	33850	18250	26050	26238.34	0.00	0	8784	27716	26882	26366	25532	25016	26625	25275	16	7800	100	18230	50	1	16378260	4316	21.51	7.24	12	0.14	1225.00	3642.00	53000	20230609	-50.28	20050	20231024	31.42	53000	-50.28	20230609	20050	31.42	20231024	53000	-50.28	20230609	20050	31.42	20231024	1.36	N	439090	100	16 억		0	N	N	1	N	00	N
114	20231110	161223	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	-1600	5	-5.79	4859776500	184679	103.14	27150	27200	25850	35900	19400	27650	26309.90	0.00	0	1944	29650	28650	27850	26850	26050	28250	26450	16	8250	100	19350	50	1	16378260	4267	21.27	7.15	12	1.13	1225.00	3642.00	53000	20230609	-50.85	20050	20231024	29.93	53000	-50.85	20230609	20050	29.93	20231024	53000	-50.85	20230609	20050	29.93	20231024	1.32	N	439090	100	16 억		0	N	N	1	N	00	N
115	20231110	151231	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-1450	5	-5.24	4662138600	177108	98.92	27150	27200	25850	35900	19400	27650	26318.35	0.00	0	931	29650	28650	27850	26850	26050	28250	26450	16	8250	100	19350	50	1	16378260	4291	21.39	7.19	12	1.08	1225.00	3642.00	53000	20230609	-50.57	20050	20231024	30.67	53000	-50.57	20230609	20050	30.67	20231024	53000	-50.57	20230609	20050	30.67	20231024	1.32	N	439090	100	16 억		0	N	N	1	N	00	N
116	20231110	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-1450	5	-5.24	4303864600	163413	91.27	27150	27200	25850	35900	19400	27650	26331.60	0.00	0	-671	29650	28650	27850	26850	26050	28250	26450	16	8250	100	19350	50	1	16378260	4291	21.39	7.19	12	1.00	1225.00	3642.00	53000	20230609	-50.57	20050	20231024	30.67	53000	-50.57	20230609	20050	30.67	20231024	53000	-50.57	20230609	20050	30.67	20231024	1.32	N	439090	100	16 억		0	N	N	1	N	00	N
117	20231110	131216	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	-1600	5	-5.79	3541115100	134119	74.91	27150	27200	26000	35900	19400	27650	26396.13	0.00	0	-452	29650	28650	27850	26850	26050	28250	26450	16	8250	100	19350	50	1	16378260	4267	21.27	7.15	12	0.82	1225.00	3642.00	53000	20230609	-50.85	20050	20231024	29.93	53000	-50.85	20230609	20050	29.93	20231024	53000	-50.85	20230609	20050	29.93	20231024	1.32	N	439090	100	16 억		0	N	N	1	N	00	N
118	20231110	121224	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-1450	5	-5.24	3278241250	124059	69.29	27150	27200	26000	35900	19400	27650	26417.78	0.00	0	3184	29650	28650	27850	26850	26050	28250	26450	16	8250	100	19350	50	1	16378260	4291	21.39	7.19	12	0.76	1225.00	3642.00	53000	20230609	-50.57	20050	20231024	30.67	53000	-50.57	20230609	20050	30.67	20231024	53000	-50.57	20230609	20050	30.67	20231024	1.32	N	439090	100	16 억		0	N	N	1	N	00	N
119	20231110	111201	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-1300	5	-4.70	2953793950	111698	62.38	27150	27200	26000	35900	19400	27650	26436.73	0.00	0	4635	29650	28650	27850	26850	26050	28250	26450	16	8250	100	19350	50	1	16378260	4316	21.51	7.24	12	0.68	1225.00	3642.00	53000	20230609	-50.28	20050	20231024	31.42	53000	-50.28	20230609	20050	31.42	20231024	53000	-50.28	20230609	20050	31.42	20231024	1.32	N	439090	100	16 억		0	N	N	1	N	00	N
120	20231110	101216	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	-1250	5	-4.52	2153487400	81172	45.34	27150	27200	26050	35900	19400	27650	26520.02	0.00	0	6398	29650	28650	27850	26850	26050	28250	26450	16	8250	100	19350	50	1	16378260	4324	21.55	7.25	12	0.50	1225.00	3642.00	53000	20230609	-50.19	20050	20231024	31.67	53000	-50.19	20230609	20050	31.67	20231024	53000	-50.19	20230609	20050	31.67	20231024	1.32	N	439090	100	16 억		0	N	N	1	N	00	N
121	20231110	091154	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	-800	5	-2.89	749113200	27947	15.61	27150	27200	26300	35900	19400	27650	26782.68	0.00	0	1182	29650	28650	27850	26850	26050	28250	26450	16	8250	100	19350	50	1	16378260	4398	21.92	7.37	12	0.17	1225.00	3642.00	53000	20230609	-49.34	20050	20231024	33.92	53000	-49.34	20230609	20050	33.92	20231024	53000	-49.34	20230609	20050	33.92	20231024	1.32	N	439090	100	16 억		0	N	N	1	N	00	N
122	20231109	161146	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-900	5	-3.15	4798675500	173258	67.94	28550	28850	27050	37100	20000	28550	27696.48	0.00	0	13942	30216	29382	28966	28132	27716	29175	27925	16	8550	100	19980	50	1	16378260	4529	22.57	7.59	12	1.06	1225.00	3642.00	53000	20230609	-47.83	20050	20231024	37.91	53000	-47.83	20230609	20050	37.91	20231024	53000	-47.83	20230609	20050	37.91	20231024	1.09	N	439090	100	16 억		0	N	N	1	N	00	N
123	20231109	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-750	5	-2.63	4450300550	160699	63.02	28550	28850	27050	37100	20000	28550	27693.03	0.00	0	12580	30216	29382	28966	28132	27716	29175	27925	16	8550	100	19980	50	1	16378260	4553	22.69	7.63	12	0.98	1225.00	3642.00	53000	20230609	-47.55	20050	20231024	38.65	53000	-47.55	20230609	20050	38.65	20231024	53000	-47.55	20230609	20050	38.65	20231024	1.09	N	439090	100	16 억		0	N	N	0	N	00	N
124	20231109	141142	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	-1100	5	-3.85	3866449800	139568	54.73	28550	28850	27050	37100	20000	28550	27702.57	0.00	0	6875	30216	29382	28966	28132	27716	29175	27925	16	8550	100	19980	50	1	16378260	4496	22.41	7.54	12	0.85	1225.00	3642.00	53000	20230609	-48.21	20050	20231024	36.91	53000	-48.21	20230609	20050	36.91	20231024	53000	-48.21	20230609	20050	36.91	20231024	1.09	N	439090	100	16 억		0	N	N	0	N	00	N
125	20231109	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	-1100	5	-3.85	3626800450	130880	51.33	28550	28850	27050	37100	20000	28550	27710.45	0.00	0	4411	30216	29382	28966	28132	27716	29175	27925	16	8550	100	19980	50	1	16378260	4496	22.41	7.54	12	0.80	1225.00	3642.00	53000	20230609	-48.21	20050	20231024	36.91	53000	-48.21	20230609	20050	36.91	20231024	53000	-48.21	20230609	20050	36.91	20231024	1.09	N	439090	100	16 억		0	N	N	0	N	00	N
126	20231109	121150	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-900	5	-3.15	3208477500	115691	45.37	28550	28850	27050	37100	20000	28550	27732.68	0.00	0	2939	30216	29382	28966	28132	27716	29175	27925	16	8550	100	19980	50	1	16378260	4529	22.57	7.59	12	0.71	1225.00	3642.00	53000	20230609	-47.83	20050	20231024	37.91	53000	-47.83	20230609	20050	37.91	20231024	53000	-47.83	20230609	20050	37.91	20231024	1.09	N	439090	100	16 억		0	N	N	0	N	00	N
127	20231109	111145	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-950	5	-3.33	2815007950	101480	39.80	28550	28850	27050	37100	20000	28550	27738.99	0.00	0	2398	30216	29382	28966	28132	27716	29175	27925	16	8550	100	19980	50	1	16378260	4520	22.53	7.58	12	0.62	1225.00	3642.00	53000	20230609	-47.92	20050	20231024	37.66	53000	-47.92	20230609	20050	37.66	20231024	53000	-47.92	20230609	20050	37.66	20231024	1.09	N	439090	100	16 억		0	N	N	0	N	00	N
128	20231109	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	-1150	5	-4.03	2351458350	84659	33.20	28550	28850	27050	37100	20000	28550	27775.02	0.00	0	338	30216	29382	28966	28132	27716	29175	27925	16	8550	100	19980	50	1	16378260	4488	22.37	7.52	12	0.52	1225.00	3642.00	53000	20230609	-48.30	20050	20231024	36.66	53000	-48.30	20230609	20050	36.66	20231024	53000	-48.30	20230609	20050	36.66	20231024	1.09	N	439090	100	16 억		0	N	N	0	N	00	N
129	20231109	091147	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-900	5	-3.15	998364200	35741	14.02	28550	28850	27050	37100	20000	28550	27932.13	0.00	0	1497	30216	29382	28966	28132	27716	29175	27925	16	8550	100	19980	50	1	16378260	4529	22.57	7.59	12	0.22	1225.00	3642.00	53000	20230609	-47.83	20050	20231024	37.91	53000	-47.83	20230609	20050	37.91	20231024	53000	-47.83	20230609	20050	37.91	20231024	1.09	N	439090	100	16 억		0	N	N	0	N	00	N
130	20231108	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	-1200	5	-4.03	7343297900	252843	35.75	29550	29800	28550	38650	20850	29750	29038.26	0.01	0	-30658	31916	30832	29466	28382	27016	31375	28925	16	8900	100	20820	50	1	16378260	4676	23.31	7.84	12	1.54	1225.00	3642.00	53000	20230609	-46.13	20050	20231024	42.39	53000	-46.13	20230609	20050	42.39	20231024	53000	-46.13	20230609	20050	42.39	20231024	0.99	N	439090	100	16 억		1770	N	N	0	N	00	N
131	20231108	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	-1050	5	-3.53	6898877950	237293	33.56	29550	29800	28550	38650	20850	29750	29068.15	0.01	0	-29769	31916	30832	29466	28382	27016	31375	28925	16	8900	100	20820	50	1	16378260	4701	23.43	7.88	12	1.45	1225.00	3642.00	53000	20230609	-45.85	20050	20231024	43.14	53000	-45.85	20230609	20050	43.14	20231024	53000	-45.85	20230609	20050	43.14	20231024	0.99	N	439090	100	16 억		1770	N	N	0	N	00	N
132	20231108	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	-950	5	-3.19	5984114150	205370	29.04	29550	29800	28550	38650	20850	29750	29132.88	0.01	0	-21112	31916	30832	29466	28382	27016	31375	28925	16	8900	100	20820	50	1	16378260	4717	23.51	7.91	12	1.25	1225.00	3642.00	53000	20230609	-45.66	20050	20231024	43.64	53000	-45.66	20230609	20050	43.64	20231024	53000	-45.66	20230609	20050	43.64	20231024	0.99	N	439090	100	16 억		1770	N	N	0	N	00	N
133	20231108	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	-850	5	-2.86	5528737450	189612	26.81	29550	29800	28550	38650	20850	29750	29152.57	0.01	0	-19471	31916	30832	29466	28382	27016	31375	28925	16	8900	100	20820	50	1	16378260	4733	23.59	7.94	12	1.16	1225.00	3642.00	53000	20230609	-45.47	20050	20231024	44.14	53000	-45.47	20230609	20050	44.14	20231024	53000	-45.47	20230609	20050	44.14	20231024	0.99	N	439090	100	16 억		1770	N	N	0	N	00	N
134	20231108	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	-650	5	-2.18	5150096100	176535	24.96	29550	29800	28550	38650	20850	29750	29167.37	0.01	0	-18466	31916	30832	29466	28382	27016	31375	28925	16	8900	100	20820	50	1	16378260	4766	23.76	7.99	12	1.08	1225.00	3642.00	53000	20230609	-45.09	20050	20231024	45.14	53000	-45.09	20230609	20050	45.14	20231024	53000	-45.09	20230609	20050	45.14	20231024	0.99	N	439090	100	16 억		1770	N	N	0	N	00	N
135	20231108	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	-400	5	-1.34	4390064550	150615	21.30	29550	29800	28550	38650	20850	29750	29140.41	0.01	0	-7686	31916	30832	29466	28382	27016	31375	28925	16	8900	100	20820	50	1	16378260	4807	23.96	8.06	12	0.92	1225.00	3642.00	53000	20230609	-44.62	20050	20231024	46.38	53000	-44.62	20230609	20050	46.38	20231024	53000	-44.62	20230609	20050	46.38	20231024	0.99	N	439090	100	16 억		1770	N	N	0	N	00	N
136	20231108	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	-850	5	-2.86	3795375700	130074	18.39	29550	29800	28550	38650	20850	29750	29170.68	0.01	0	-8332	31916	30832	29466	28382	27016	31375	28925	16	8900	100	20820	50	1	16378260	4733	23.59	7.94	12	0.79	1225.00	3642.00	53000	20230609	-45.47	20050	20231024	44.14	53000	-45.47	20230609	20050	44.14	20231024	53000	-45.47	20230609	20050	44.14	20231024	0.99	N	439090	100	16 억		1770	N	N	0	N	00	N
137	20231108	091134	57	100.00	KOSDAQ		화학	N	N	N	N		N	29300	-450	5	-1.51	1250103700	42812	6.05	29550	29550	28850	38650	20850	29750	29176.05	0.01	0	1122	31916	30832	29466	28382	27016	31375	28925	16	8900	100	20820	50	1	16378260	4799	23.92	8.05	12	0.26	1225.00	3642.00	53000	20230609	-44.72	20050	20231024	46.13	53000	-44.72	20230609	20050	46.13	20231024	53000	-44.72	20230609	20050	46.13	20231024	0.99	N	439090	100	16 억		1770	N	N	0	N	00	N
138	20231107	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	29750	850	2	2.94	20629736550	699511	197.51	29400	30550	28100	37550	20250	28900	29490.57	0.37	0	-59071	30133	29516	28283	27666	26433	29825	27975	16	8650	100	20230	50	1	16378260	4873	24.29	8.17	12	4.27	1225.00	3642.00	53000	20230609	-43.87	20050	20231024	48.38	53000	-43.87	20230609	20050	48.38	20231024	53000	-43.87	20230609	20050	48.38	20231024	0.84	N	439090	100	16 억		60856	N	N	2	N	00	N
139	20231107	151139	57	100.00	KOSDAQ		화학	N	N	N	N		N	29700	800	2	2.77	19442077850	659552	186.23	29400	30550	28100	37550	20250	28900	29477.74	0.37	0	-60564	30133	29516	28283	27666	26433	29825	27975	16	8650	100	20230	50	1	16378260	4864	24.24	8.15	12	4.03	1225.00	3642.00	53000	20230609	-43.96	20050	20231024	48.13	53000	-43.96	20230609	20050	48.13	20231024	53000	-43.96	20230609	20050	48.13	20231024	0.84	N	439090	100	16 억		60856	N	N	2	N	00	N
140	20231107	141138	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	-200	5	-0.69	16868680300	572252	161.58	29400	30550	28100	37550	20250	28900	29477.75	0.37	0	-70744	30133	29516	28283	27666	26433	29825	27975	16	8650	100	20230	50	1	16378260	4701	23.43	7.88	12	3.49	1225.00	3642.00	53000	20230609	-45.85	20050	20231024	43.14	53000	-45.85	20230609	20050	43.14	20231024	53000	-45.85	20230609	20050	43.14	20231024	0.84	N	439090	100	16 억		60856	N	N	2	N	00	N
141	20231107	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	-350	5	-1.21	16375662500	555054	156.72	29400	30550	28100	37550	20250	28900	29502.87	0.37	0	-64357	30133	29516	28283	27666	26433	29825	27975	16	8650	100	20230	50	1	16378260	4676	23.31	7.84	12	3.39	1225.00	3642.00	53000	20230609	-46.13	20050	20231024	42.39	53000	-46.13	20230609	20050	42.39	20231024	53000	-46.13	20230609	20050	42.39	20231024	0.84	N	439090	100	16 억		60856	N	N	2	N	00	N
142	20231107	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	-550	5	-1.90	15404261900	520855	147.07	29400	30550	28350	37550	20250	28900	29575.00	0.37	0	-61569	30133	29516	28283	27666	26433	29825	27975	16	8650	100	20230	50	1	16378260	4643	23.14	7.78	12	3.18	1225.00	3642.00	53000	20230609	-46.51	20050	20231024	41.40	53000	-46.51	20230609	20050	41.40	20231024	53000	-46.51	20230609	20050	41.40	20231024	0.84	N	439090	100	16 억		60856	N	N	2	N	00	N
143	20231107	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	29800	900	2	3.11	12097101500	407929	115.18	29400	30550	28550	37550	20250	28900	29654.99	0.37	0	-32946	30133	29516	28283	27666	26433	29825	27975	16	8650	100	20230	50	1	16378260	4881	24.33	8.18	12	2.49	1225.00	3642.00	53000	20230609	-43.77	20050	20231024	48.63	53000	-43.77	20230609	20050	48.63	20231024	53000	-43.77	20230609	20050	48.63	20231024	0.84	N	439090	100	16 억		60856	N	N	2	N	00	N
144	20231107	101146	57	100.00	KOSDAQ		화학	N	N	N	N		N	29650	750	2	2.60	8474962800	286660	80.94	29400	30550	28550	37550	20250	28900	29564.60	0.37	0	-33757	30133	29516	28283	27666	26433	29825	27975	16	8650	100	20230	50	1	16378260	4856	24.20	8.14	12	1.75	1225.00	3642.00	53000	20230609	-44.06	20050	20231024	47.88	53000	-44.06	20230609	20050	47.88	20231024	53000	-44.06	20230609	20050	47.88	20231024	0.84	N	439090	100	16 억		60856	N	N	2	N	00	N
145	20231107	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	200	2	0.69	1884300600	64823	18.30	29400	29450	28550	37550	20250	28900	29068.50	0.37	0	-12501	30133	29516	28283	27666	26433	29825	27975	16	8650	100	20230	50	1	16378260	4766	23.76	7.99	12	0.40	1225.00	3642.00	53000	20230609	-45.09	20050	20231024	45.14	53000	-45.09	20230609	20050	45.14	20231024	53000	-45.09	20230609	20050	45.14	20231024	0.84	N	439090	100	16 억		60856	N	N	2	N	00	N
146	20231106	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	350	2	1.23	9879172800	349506	99.85	28800	28900	27050	37100	20000	28550	28264.17	0.17	0	32691	29983	29266	28533	27816	27083	28900	27450	16	8550	100	19980	50	1	16378260	4733	23.59	7.94	12	2.13	1225.00	3642.00	53000	20230609	-45.47	20050	20231024	44.14	53000	-45.47	20230609	20050	44.14	20231024	53000	-45.47	20230609	20050	44.14	20231024	0.72	N	439090	100	16 억		28165	N	N	2	N	00	N
147	20231106	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	100	2	0.35	9316111850	329946	94.26	28800	28900	27050	37100	20000	28550	28234.38	0.17	0	28961	29983	29266	28533	27816	27083	28900	27450	16	8550	100	19980	50	1	16378260	4692	23.39	7.87	12	2.01	1225.00	3642.00	53000	20230609	-45.94	20050	20231024	42.89	53000	-45.94	20230609	20050	42.89	20231024	53000	-45.94	20230609	20050	42.89	20231024	0.72	N	439090	100	16 억		28165	N	N	3	N	00	N
148	20231106	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	150	2	0.53	7869937750	279540	79.86	28800	28800	27050	37100	20000	28550	28151.86	0.17	0	29729	29983	29266	28533	27816	27083	28900	27450	16	8550	100	19980	50	1	16378260	4701	23.43	7.88	12	1.71	1225.00	3642.00	53000	20230609	-45.85	20050	20231024	43.14	53000	-45.85	20230609	20050	43.14	20231024	53000	-45.85	20230609	20050	43.14	20231024	0.72	N	439090	100	16 억		28165	N	N	3	N	00	N
149	20231106	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	0	3	0.00	6969018500	248055	70.87	28800	28800	27050	37100	20000	28550	28092.96	0.17	0	23618	29983	29266	28533	27816	27083	28900	27450	16	8550	100	19980	50	1	16378260	4676	23.31	7.84	12	1.51	1225.00	3642.00	53000	20230609	-46.13	20050	20231024	42.39	53000	-46.13	20230609	20050	42.39	20231024	53000	-46.13	20230609	20050	42.39	20231024	0.72	N	439090	100	16 억		28165	N	N	3	N	00	N
150	20231106	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	-200	5	-0.70	5916704400	211141	60.32	28800	28800	27050	37100	20000	28550	28020.22	0.17	0	17656	29983	29266	28533	27816	27083	28900	27450	16	8550	100	19980	50	1	16378260	4643	23.14	7.78	12	1.29	1225.00	3642.00	53000	20230609	-46.51	20050	20231024	41.40	53000	-46.51	20230609	20050	41.40	20231024	53000	-46.51	20230609	20050	41.40	20231024	0.72	N	439090	100	16 억		28165	N	N	3	N	00	N
151	20231106	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	28150	-400	5	-1.40	5067383300	180926	51.69	28800	28800	27050	37100	20000	28550	28005.27	0.17	0	9336	29983	29266	28533	27816	27083	28900	27450	16	8550	100	19980	50	1	16378260	4610	22.98	7.73	12	1.10	1225.00	3642.00	53000	20230609	-46.89	20050	20231024	40.40	53000	-46.89	20230609	20050	40.40	20231024	53000	-46.89	20230609	20050	40.40	20231024	0.72	N	439090	100	16 억		28165	N	N	3	N	00	N
152	20231106	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	-450	5	-1.58	3938927350	141002	40.28	28800	28800	27050	37100	20000	28550	27931.22	0.17	0	-1327	29983	29266	28533	27816	27083	28900	27450	16	8550	100	19980	50	1	16378260	4602	22.94	7.72	12	0.86	1225.00	3642.00	53000	20230609	-46.98	20050	20231024	40.15	53000	-46.98	20230609	20050	40.15	20231024	53000	-46.98	20230609	20050	40.15	20231024	0.72	N	439090	100	16 억		28165	N	N	3	N	00	N
153	20231106	091111	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-1350	5	-4.73	2004689950	72308	20.66	28800	28800	27050	37100	20000	28550	27713.68	0.17	0	-10832	29983	29266	28533	27816	27083	28900	27450	16	8550	100	19980	50	1	16378260	4455	22.20	7.47	12	0.44	1225.00	3642.00	53000	20230609	-48.68	20050	20231024	35.66	53000	-48.68	20230609	20050	35.66	20231024	53000	-48.68	20230609	20050	35.66	20231024	0.72	N	439090	100	16 억		28165	N	N	3	N	00	N
154	20231103	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	50	2	0.18	9848653850	345885	87.50	29250	29250	27800	37050	19950	28500	28473.68	0.27	0	-16555	29733	29116	28083	27466	26433	29425	27775	16	8550	100	19950	50	1	16378260	4676	23.31	7.84	12	2.11	1225.00	3642.00	53000	20230609	-46.13	20050	20231024	42.39	53000	-46.13	20230609	20050	42.39	20231024	53000	-46.13	20230609	20050	42.39	20231024	0.74	N	439090	100	16 억		44714	N	N	3	N	00	N
155	20231103	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	200	2	0.70	9387941500	329775	83.42	29250	29250	27800	37050	19950	28500	28467.64	0.27	0	-16572	29733	29116	28083	27466	26433	29425	27775	16	8550	100	19950	50	1	16378260	4701	23.43	7.88	12	2.01	1225.00	3642.00	53000	20230609	-45.85	20050	20231024	43.14	53000	-45.85	20230609	20050	43.14	20231024	53000	-45.85	20230609	20050	43.14	20231024	0.74	N	439090	100	16 억		44714	N	N	5	N	00	N
156	20231103	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	50	2	0.18	8425854650	296038	74.89	29250	29250	27800	37050	19950	28500	28461.97	0.27	0	-27626	29733	29116	28083	27466	26433	29425	27775	16	8550	100	19950	50	1	16378260	4676	23.31	7.84	12	1.81	1225.00	3642.00	53000	20230609	-46.13	20050	20231024	42.39	53000	-46.13	20230609	20050	42.39	20231024	53000	-46.13	20230609	20050	42.39	20231024	0.74	N	439090	100	16 억		44714	N	N	5	N	00	N
157	20231103	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	-150	5	-0.53	7832615800	275160	69.61	29250	29250	27800	37050	19950	28500	28465.58	0.27	0	-25259	29733	29116	28083	27466	26433	29425	27775	16	8550	100	19950	50	1	16378260	4643	23.14	7.78	12	1.68	1225.00	3642.00	53000	20230609	-46.51	20050	20231024	41.40	53000	-46.51	20230609	20050	41.40	20231024	53000	-46.51	20230609	20050	41.40	20231024	0.74	N	439090	100	16 억		44714	N	N	5	N	00	N
158	20231103	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	28600	100	2	0.35	7317099000	257040	65.02	29250	29250	27800	37050	19950	28500	28466.67	0.27	0	-24282	29733	29116	28083	27466	26433	29425	27775	16	8550	100	19950	50	1	16378260	4684	23.35	7.85	12	1.57	1225.00	3642.00	53000	20230609	-46.04	20050	20231024	42.64	53000	-46.04	20230609	20050	42.64	20231024	53000	-46.04	20230609	20050	42.64	20231024	0.74	N	439090	100	16 억		44714	N	N	5	N	00	N
159	20231103	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	50	2	0.18	6150606750	216324	54.72	29250	29250	27800	37050	19950	28500	28432.14	0.27	0	-34218	29733	29116	28083	27466	26433	29425	27775	16	8550	100	19950	50	1	16378260	4676	23.31	7.84	12	1.32	1225.00	3642.00	53000	20230609	-46.13	20050	20231024	42.39	53000	-46.13	20230609	20050	42.39	20231024	53000	-46.13	20230609	20050	42.39	20231024	0.74	N	439090	100	16 억		44714	N	N	5	N	00	N
160	20231103	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	-250	5	-0.88	4861375800	171242	43.32	29250	29250	27800	37050	19950	28500	28388.41	0.27	0	-46535	29733	29116	28083	27466	26433	29425	27775	16	8550	100	19950	50	1	16378260	4627	23.06	7.76	12	1.05	1225.00	3642.00	53000	20230609	-46.70	20050	20231024	40.90	53000	-46.70	20230609	20050	40.90	20231024	53000	-46.70	20230609	20050	40.90	20231024	0.74	N	439090	100	16 억		44714	N	N	5	N	00	N
161	20231103	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	28150	-350	5	-1.23	2766939150	97145	24.57	29250	29250	27800	37050	19950	28500	28482.43	0.27	0	-39365	29733	29116	28083	27466	26433	29425	27775	16	8550	100	19950	50	1	16378260	4610	22.98	7.73	12	0.59	1225.00	3642.00	53000	20230609	-46.89	20050	20231024	40.40	53000	-46.89	20230609	20050	40.40	20231024	53000	-46.89	20230609	20050	40.40	20231024	0.74	N	439090	100	16 억		44714	N	N	5	N	00	N
162	20231102	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	500	2	1.79	10972916700	390001	54.29	28150	28700	27050	36400	19600	28000	28134.88	0.09	0	29462	30700	29350	28150	26800	25600	30025	27475	16	8400	100	19600	50	1	16378260	4668	23.27	7.83	12	2.38	1225.00	3642.00	53000	20230609	-46.23	20050	20231024	42.14	53000	-46.23	20230609	20050	42.14	20231024	53000	-46.23	20230609	20050	42.14	20231024	0.98	N	439090	100	16 억		15154	N	N	5	N	00	N
163	20231102	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	250	2	0.89	10076729150	358462	49.90	28150	28700	27050	36400	19600	28000	28111.28	0.09	0	26123	30700	29350	28150	26800	25600	30025	27475	16	8400	100	19600	50	1	16378260	4627	23.06	7.76	12	2.19	1225.00	3642.00	53000	20230609	-46.70	20050	20231024	40.90	53000	-46.70	20230609	20050	40.90	20231024	53000	-46.70	20230609	20050	40.90	20231024	0.98	N	439090	100	16 억		15154	N	N	9	N	00	N
164	20231102	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	300	2	1.07	9292283700	330702	46.03	28150	28700	27050	36400	19600	28000	28098.92	0.09	0	17207	30700	29350	28150	26800	25600	30025	27475	16	8400	100	19600	50	1	16378260	4635	23.10	7.77	12	2.02	1225.00	3642.00	53000	20230609	-46.60	20050	20231024	41.15	53000	-46.60	20230609	20050	41.15	20231024	53000	-46.60	20230609	20050	41.15	20231024	0.98	N	439090	100	16 억		15154	N	N	9	N	00	N
165	20231102	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	400	2	1.43	8747724000	311409	43.35	28150	28700	27050	36400	19600	28000	28091.04	0.09	0	17349	30700	29350	28150	26800	25600	30025	27475	16	8400	100	19600	50	1	16378260	4651	23.18	7.80	12	1.90	1225.00	3642.00	53000	20230609	-46.42	20050	20231024	41.65	53000	-46.42	20230609	20050	41.65	20231024	53000	-46.42	20230609	20050	41.65	20231024	0.98	N	439090	100	16 억		15154	N	N	9	N	00	N
166	20231102	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	400	2	1.43	7300296400	260527	36.26	28150	28500	27050	36400	19600	28000	28021.34	0.09	0	14313	30700	29350	28150	26800	25600	30025	27475	16	8400	100	19600	50	1	16378260	4651	23.18	7.80	12	1.59	1225.00	3642.00	53000	20230609	-46.42	20050	20231024	41.65	53000	-46.42	20230609	20050	41.65	20231024	53000	-46.42	20230609	20050	41.65	20231024	0.98	N	439090	100	16 억		15154	N	N	9	N	00	N
167	20231102	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	200	2	0.71	6162143100	220339	30.67	28150	28500	27050	36400	19600	28000	27966.51	0.09	0	-15	30700	29350	28150	26800	25600	30025	27475	16	8400	100	19600	50	1	16378260	4619	23.02	7.74	12	1.35	1225.00	3642.00	53000	20230609	-46.79	20050	20231024	40.65	53000	-46.79	20230609	20050	40.65	20231024	53000	-46.79	20230609	20050	40.65	20231024	0.98	N	439090	100	16 억		15154	N	N	9	N	00	N
168	20231102	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	100	2	0.36	4824959800	172632	24.03	28150	28500	27050	36400	19600	28000	27949.14	0.09	0	-15533	30700	29350	28150	26800	25600	30025	27475	16	8400	100	19600	50	1	16378260	4602	22.94	7.72	12	1.05	1225.00	3642.00	53000	20230609	-46.98	20050	20231024	40.15	53000	-46.98	20230609	20050	40.15	20231024	53000	-46.98	20230609	20050	40.15	20231024	0.98	N	439090	100	16 억		15154	N	N	9	N	00	N
169	20231102	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	-250	5	-0.89	1541141450	55638	7.74	28150	28300	27050	36400	19600	28000	27694.64	0.09	0	-5114	30700	29350	28150	26800	25600	30025	27475	16	8400	100	19600	50	1	16378260	4545	22.65	7.62	12	0.34	1225.00	3642.00	53000	20230609	-47.64	20050	20231024	38.40	53000	-47.64	20230609	20050	38.40	20231024	53000	-47.64	20230609	20050	38.40	20231024	0.98	N	439090	100	16 억		15154	N	N	9	N	00	N
170	20231101	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	350	2	1.27	20139781700	712745	18.80	27400	29500	26950	35900	19400	27650	28257.16	0.07	0	3253	34150	30900	28150	24900	22150	32525	26525	16	8250	100	19350	50	1	16378260	4586	22.86	7.69	12	4.35	1225.00	3642.00	53000	20230609	-47.17	20050	20231024	39.65	53000	-47.17	20230609	20050	39.65	20231024	53000	-47.17	20230609	20050	39.65	20231024	1.02	N	439090	100	16 억		12063	N	N	9	N	00	N
171	20231101	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	0	3	0.00	19474396650	688910	18.17	27400	29500	26950	35900	19400	27650	28268.69	0.07	0	-511	34150	30900	28150	24900	22150	32525	26525	16	8250	100	19350	50	1	16378260	4529	22.57	7.59	12	4.21	1225.00	3642.00	53000	20230609	-47.83	20050	20231024	37.91	53000	-47.83	20230609	20050	37.91	20231024	53000	-47.83	20230609	20050	37.91	20231024	1.02	N	439090	100	16 억		12063	N	N	37	N	00	N
172	20231101	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	100	2	0.36	18715859800	661561	17.45	27400	29500	26950	35900	19400	27650	28290.74	0.07	0	-865	34150	30900	28150	24900	22150	32525	26525	16	8250	100	19350	50	1	16378260	4545	22.65	7.62	12	4.04	1225.00	3642.00	53000	20230609	-47.64	20050	20231024	38.40	53000	-47.64	20230609	20050	38.40	20231024	53000	-47.64	20230609	20050	38.40	20231024	1.02	N	439090	100	16 억		12063	N	N	37	N	00	N
173	20231101	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	28050	400	2	1.45	17014346350	600823	15.84	27400	29500	26950	35900	19400	27650	28318.73	0.07	0	10514	34150	30900	28150	24900	22150	32525	26525	16	8250	100	19350	50	1	16378260	4594	22.90	7.70	12	3.67	1225.00	3642.00	53000	20230609	-47.08	20050	20231024	39.90	53000	-47.08	20230609	20050	39.90	20231024	53000	-47.08	20230609	20050	39.90	20231024	1.02	N	439090	100	16 억		12063	N	N	37	N	00	N
174	20231101	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	350	2	1.27	16459108900	581012	15.32	27400	29500	26950	35900	19400	27650	28328.70	0.07	0	6785	34150	30900	28150	24900	22150	32525	26525	16	8250	100	19350	50	1	16378260	4586	22.86	7.69	12	3.55	1225.00	3642.00	53000	20230609	-47.17	20050	20231024	39.65	53000	-47.17	20230609	20050	39.65	20231024	53000	-47.17	20230609	20050	39.65	20231024	1.02	N	439090	100	16 억		12063	N	N	37	N	00	N
175	20231101	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	450	2	1.63	15871328150	560043	14.77	27400	29500	26950	35900	19400	27650	28339.85	0.07	0	5998	34150	30900	28150	24900	22150	32525	26525	16	8250	100	19350	50	1	16378260	4602	22.94	7.72	12	3.42	1225.00	3642.00	53000	20230609	-46.98	20050	20231024	40.15	53000	-46.98	20230609	20050	40.15	20231024	53000	-46.98	20230609	20050	40.15	20231024	1.02	N	439090	100	16 억		12063	N	N	37	N	00	N
176	20231101	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	28050	400	2	1.45	14574498350	513938	13.55	27400	29500	26950	35900	19400	27650	28358.89	0.07	0	-269	34150	30900	28150	24900	22150	32525	26525	16	8250	100	19350	50	1	16378260	4594	22.90	7.70	12	3.14	1225.00	3642.00	53000	20230609	-47.08	20050	20231024	39.90	53000	-47.08	20230609	20050	39.90	20231024	53000	-47.08	20230609	20050	39.90	20231024	1.02	N	439090	100	16 억		12063	N	N	37	N	00	N
177	20231101	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	1450	2	5.24	8152588850	286420	7.55	27400	29500	26950	35900	19400	27650	28464.61	0.07	0	-939	34150	30900	28150	24900	22150	32525	26525	16	8250	100	19350	50	1	16378260	4766	23.76	7.99	12	1.75	1225.00	3642.00	53000	20230609	-45.09	20050	20231024	45.14	53000	-45.09	20230609	20050	45.14	20231024	53000	-45.09	20230609	20050	45.14	20231024	1.02	N	439090	100	16 억		12063	N	N	37	N	00	N