KissMeData/086710/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	160729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	0	3	0.00	231087240	30336	87.03	7630	7750	7550	9910	5350	7630	7617.59	2.86	0	1626	7783	7706	7633	7556	7483	7670	7520	61	2280	500	4880	10	1	12203280	931	4.74	1.41	12	0.25	1609.00	5393.00	11920	20230811	-35.99	5800	20230314	31.55	11920	-35.99	20230811	5800	31.55	20230314	11920	-35.99	20230811	5800	31.55	20230314	1.68	N	086710	500	61 억		348704	N	N	0	N	00	N
3	20231130	150731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7590	-40	5	-0.52	224043360	29412	84.38	7630	7750	7550	9910	5350	7630	7617.41	2.86	0	2082	7783	7706	7633	7556	7483	7670	7520	61	2280	500	4880	10	1	12203280	926	4.72	1.41	12	0.24	1609.00	5393.00	11920	20230811	-36.33	5800	20230314	30.86	11920	-36.33	20230811	5800	30.86	20230314	11920	-36.33	20230811	5800	30.86	20230314	1.68	N	086710	500	61 억		348704	N	N	0	N	00	N
4	20231130	140726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	0	3	0.00	179608960	23546	67.55	7630	7750	7550	9910	5350	7630	7628.00	2.86	0	2193	7783	7706	7633	7556	7483	7670	7520	61	2280	500	4880	10	1	12203280	931	4.74	1.41	12	0.19	1609.00	5393.00	11920	20230811	-35.99	5800	20230314	31.55	11920	-35.99	20230811	5800	31.55	20230314	11920	-35.99	20230811	5800	31.55	20230314	1.68	N	086710	500	61 억		348704	N	N	0	N	00	N
5	20231130	130724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7610	-20	5	-0.26	156949040	20559	58.98	7630	7750	7550	9910	5350	7630	7634.08	2.86	0	1523	7783	7706	7633	7556	7483	7670	7520	61	2280	500	4880	10	1	12203280	929	4.73	1.41	12	0.17	1609.00	5393.00	11920	20230811	-36.16	5800	20230314	31.21	11920	-36.16	20230811	5800	31.21	20230314	11920	-36.16	20230811	5800	31.21	20230314	1.68	N	086710	500	61 억		348704	N	N	0	N	00	N
6	20231130	120735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7670	40	2	0.52	140093620	18346	52.63	7630	7750	7550	9910	5350	7630	7636.19	2.86	0	1614	7783	7706	7633	7556	7483	7670	7520	61	2280	500	4880	10	1	12203280	936	4.77	1.42	12	0.15	1609.00	5393.00	11920	20230811	-35.65	5800	20230314	32.24	11920	-35.65	20230811	5800	32.24	20230314	11920	-35.65	20230811	5800	32.24	20230314	1.68	N	086710	500	61 억		348704	N	N	0	N	00	N
7	20231130	110730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	20	2	0.26	122938290	16099	46.18	7630	7750	7550	9910	5350	7630	7636.39	2.86	0	1623	7783	7706	7633	7556	7483	7670	7520	61	2280	500	4880	10	1	12203280	934	4.75	1.42	12	0.13	1609.00	5393.00	11920	20230811	-35.82	5800	20230314	31.90	11920	-35.82	20230811	5800	31.90	20230314	11920	-35.82	20230811	5800	31.90	20230314	1.68	N	086710	500	61 억		348704	N	N	0	N	00	N
8	20231130	100725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	20	2	0.26	112279450	14702	42.18	7630	7750	7550	9910	5350	7630	7637.02	2.86	0	1345	7783	7706	7633	7556	7483	7670	7520	61	2280	500	4880	10	1	12203280	934	4.75	1.42	12	0.12	1609.00	5393.00	11920	20230811	-35.82	5800	20230314	31.90	11920	-35.82	20230811	5800	31.90	20230314	11920	-35.82	20230811	5800	31.90	20230314	1.68	N	086710	500	61 억		348704	N	N	0	N	00	N
9	20231130	090727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	0	3	0.00	1411550	185	0.53	7630	7630	7630	9910	5350	7630	7630.00	2.86	0	-16	7783	7706	7633	7556	7483	7670	7520	61	2280	500	4880	10	1	12203280	931	4.74	1.41	12	0.00	1609.00	5393.00	11920	20230811	-35.99	5800	20230314	31.55	11920	-35.99	20230811	5800	31.55	20230314	11920	-35.99	20230811	5800	31.55	20230314	1.68	N	086710	500	61 억		348704	N	N	0	N	00	N
10	20231129	160723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	-80	5	-1.04	264243320	34739	56.86	7710	7710	7560	10020	5400	7710	7606.53	2.95	0	-11145	8156	7932	7816	7592	7476	7875	7535	61	2310	500	4930	10	1	12203280	931	4.74	1.41	12	0.28	1609.00	5393.00	11920	20230811	-35.99	5800	20230314	31.55	11920	-35.99	20230811	5800	31.55	20230314	11920	-35.99	20230811	5800	31.55	20230314	1.70	N	086710	500	61 억		360537	N	N	0	N	00	N
11	20231129	150728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-90	5	-1.17	247100400	32490	53.18	7710	7710	7560	10020	5400	7710	7605.43	2.95	0	-9960	8156	7932	7816	7592	7476	7875	7535	61	2310	500	4930	10	1	12203280	930	4.74	1.41	12	0.27	1609.00	5393.00	11920	20230811	-36.07	5800	20230314	31.38	11920	-36.07	20230811	5800	31.38	20230314	11920	-36.07	20230811	5800	31.38	20230314	1.70	N	086710	500	61 억		360537	N	N	0	N	00	N
12	20231129	140724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7580	-130	5	-1.69	160560600	21115	34.56	7710	7710	7560	10020	5400	7710	7604.10	2.95	0	-9062	8156	7932	7816	7592	7476	7875	7535	61	2310	500	4930	10	1	12203280	925	4.71	1.41	12	0.17	1609.00	5393.00	11920	20230811	-36.41	5800	20230314	30.69	11920	-36.41	20230811	5800	30.69	20230314	11920	-36.41	20230811	5800	30.69	20230314	1.70	N	086710	500	61 억		360537	N	N	0	N	00	N
13	20231129	130726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7590	-120	5	-1.56	112844520	14817	24.25	7710	7710	7580	10020	5400	7710	7615.88	2.95	0	-4831	8156	7932	7816	7592	7476	7875	7535	61	2310	500	4930	10	1	12203280	926	4.72	1.41	12	0.12	1609.00	5393.00	11920	20230811	-36.33	5800	20230314	30.86	11920	-36.33	20230811	5800	30.86	20230314	11920	-36.33	20230811	5800	30.86	20230314	1.70	N	086710	500	61 억		360537	N	N	0	N	00	N
14	20231129	120726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	-110	5	-1.43	104253240	13685	22.40	7710	7710	7580	10020	5400	7710	7618.07	2.95	0	-3960	8156	7932	7816	7592	7476	7875	7535	61	2310	500	4930	10	1	12203280	927	4.72	1.41	12	0.11	1609.00	5393.00	11920	20230811	-36.24	5800	20230314	31.03	11920	-36.24	20230811	5800	31.03	20230314	11920	-36.24	20230811	5800	31.03	20230314	1.70	N	086710	500	61 억		360537	N	N	0	N	00	N
15	20231129	110726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7610	-100	5	-1.30	75656280	9919	16.23	7710	7710	7590	10020	5400	7710	7627.41	2.95	0	-1966	8156	7932	7816	7592	7476	7875	7535	61	2310	500	4930	10	1	12203280	929	4.73	1.41	12	0.08	1609.00	5393.00	11920	20230811	-36.16	5800	20230314	31.21	11920	-36.16	20230811	5800	31.21	20230314	11920	-36.16	20230811	5800	31.21	20230314	1.70	N	086710	500	61 억		360537	N	N	0	N	00	N
16	20231129	100725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-90	5	-1.17	30153560	3947	6.46	7710	7710	7590	10020	5400	7710	7639.61	2.95	0	-997	8156	7932	7816	7592	7476	7875	7535	61	2310	500	4930	10	1	12203280	930	4.74	1.41	12	0.03	1609.00	5393.00	11920	20230811	-36.07	5800	20230314	31.38	11920	-36.07	20230811	5800	31.38	20230314	11920	-36.07	20230811	5800	31.38	20230314	1.70	N	086710	500	61 억		360537	N	N	0	N	00	N
17	20231129	090722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	-80	5	-1.04	12258940	1597	2.61	7710	7710	7610	10020	5400	7710	7676.23	2.95	0	-493	8156	7932	7816	7592	7476	7875	7535	61	2310	500	4930	10	1	12203280	931	4.74	1.41	12	0.01	1609.00	5393.00	11920	20230811	-35.99	5800	20230314	31.55	11920	-35.99	20230811	5800	31.55	20230314	11920	-35.99	20230811	5800	31.55	20230314	1.70	N	086710	500	61 억		360537	N	N	0	N	00	N
18	20231128	160723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7710	10	2	0.13	479778810	61097	244.12	7890	8040	7700	10010	5390	7700	7852.74	3.06	0	-13083	7986	7842	7696	7552	7406	7770	7480	61	2310	500	4920	10	1	12203280	941	4.79	1.43	12	0.50	1609.00	5393.00	11920	20230811	-35.32	5800	20230314	32.93	11920	-35.32	20230811	5800	32.93	20230314	11920	-35.32	20230811	5800	32.93	20230314	1.68	N	086710	500	61 억		373619	N	N	0	N	00	N
19	20231128	150637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7730	30	2	0.39	469130730	59717	238.61	7890	8040	7700	10010	5390	7700	7855.90	3.06	0	-12576	7986	7842	7696	7552	7406	7770	7480	61	2310	500	4920	10	1	12203280	943	4.80	1.43	12	0.49	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	11920	-35.15	20230811	5800	33.28	20230314	11920	-35.15	20230811	5800	33.28	20230314	1.68	N	086710	500	61 억		373619	N	N	0	N	00	N
20	20231128	140723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	40	2	0.52	414581010	52656	210.40	7890	8040	7730	10010	5390	7700	7873.39	3.06	0	-10524	7986	7842	7696	7552	7406	7770	7480	61	2310	500	4920	10	1	12203280	945	4.81	1.44	12	0.43	1609.00	5393.00	11920	20230811	-35.07	5800	20230314	33.45	11920	-35.07	20230811	5800	33.45	20230314	11920	-35.07	20230811	5800	33.45	20230314	1.68	N	086710	500	61 억		373619	N	N	0	N	00	N
21	20231128	130718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	120	2	1.56	395560230	50203	200.60	7890	8040	7740	10010	5390	7700	7879.21	3.06	0	-9881	7986	7842	7696	7552	7406	7770	7480	61	2310	500	4920	10	1	12203280	954	4.86	1.45	12	0.41	1609.00	5393.00	11920	20230811	-34.40	5800	20230314	34.83	11920	-34.40	20230811	5800	34.83	20230314	11920	-34.40	20230811	5800	34.83	20230314	1.68	N	086710	500	61 억		373619	N	N	0	N	00	N
22	20231128	120722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7810	110	2	1.43	305739340	38732	154.76	7890	8040	7750	10010	5390	7700	7893.71	3.06	0	-7459	7986	7842	7696	7552	7406	7770	7480	61	2310	500	4920	10	1	12203280	953	4.85	1.45	12	0.32	1609.00	5393.00	11920	20230811	-34.48	5800	20230314	34.66	11920	-34.48	20230811	5800	34.66	20230314	11920	-34.48	20230811	5800	34.66	20230314	1.68	N	086710	500	61 억		373619	N	N	0	N	00	N
23	20231128	110721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	160	2	2.08	254289160	32174	128.56	7890	8040	7750	10010	5390	7700	7903.56	3.06	0	-6404	7986	7842	7696	7552	7406	7770	7480	61	2310	500	4920	10	1	12203280	959	4.89	1.46	12	0.26	1609.00	5393.00	11920	20230811	-34.06	5800	20230314	35.52	11920	-34.06	20230811	5800	35.52	20230314	11920	-34.06	20230811	5800	35.52	20230314	1.68	N	086710	500	61 억		373619	N	N	0	N	00	N
24	20231128	100721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	160	2	2.08	216502030	27364	109.34	7890	8040	7750	10010	5390	7700	7911.93	3.06	0	-4957	7986	7842	7696	7552	7406	7770	7480	61	2310	500	4920	10	1	12203280	959	4.89	1.46	12	0.22	1609.00	5393.00	11920	20230811	-34.06	5800	20230314	35.52	11920	-34.06	20230811	5800	35.52	20230314	11920	-34.06	20230811	5800	35.52	20230314	1.68	N	086710	500	61 억		373619	N	N	0	N	00	N
25	20231128	090718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7920	220	2	2.86	113423270	14261	56.98	7890	8040	7750	10010	5390	7700	7953.39	3.06	0	-5350	7986	7842	7696	7552	7406	7770	7480	61	2310	500	4920	10	1	12203280	966	4.92	1.47	12	0.12	1609.00	5393.00	11920	20230811	-33.56	5800	20230314	36.55	11920	-33.56	20230811	5800	36.55	20230314	11920	-33.56	20230811	5800	36.55	20230314	1.68	N	086710	500	61 억		373619	N	N	0	N	00	N
26	20231127	160718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	-30	5	-0.39	189394170	24664	92.01	7840	7840	7550	10040	5420	7730	7678.97	3.11	0	-4214	7976	7852	7726	7602	7476	7915	7665	61	2310	500	4940	10	1	12203280	940	4.79	1.43	12	0.20	1609.00	5393.00	11920	20230811	-35.40	5800	20230314	32.76	11920	-35.40	20230811	5800	32.76	20230314	11920	-35.40	20230811	5800	32.76	20230314	1.70	N	086710	500	61 억		379843	N	N	0	N	00	N
27	20231127	150719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7730	0	3	0.00	163684700	21338	79.60	7840	7840	7550	10040	5420	7730	7671.04	3.11	0	-3032	7976	7852	7726	7602	7476	7915	7665	61	2310	500	4940	10	1	12203280	943	4.80	1.43	12	0.17	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	11920	-35.15	20230811	5800	33.28	20230314	11920	-35.15	20230811	5800	33.28	20230314	1.70	N	086710	500	61 억		379843	N	N	0	N	00	N
28	20231127	140724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7720	-10	5	-0.13	139519830	18203	67.91	7840	7840	7550	10040	5420	7730	7664.66	3.11	0	-2068	7976	7852	7726	7602	7476	7915	7665	61	2310	500	4940	10	1	12203280	942	4.80	1.43	12	0.15	1609.00	5393.00	11920	20230811	-35.23	5800	20230314	33.10	11920	-35.23	20230811	5800	33.10	20230314	11920	-35.23	20230811	5800	33.10	20230314	1.70	N	086710	500	61 억		379843	N	N	0	N	00	N
29	20231127	130721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	-30	5	-0.39	109906860	14365	53.59	7840	7840	7550	10040	5420	7730	7651.02	3.11	0	-1165	7976	7852	7726	7602	7476	7915	7665	61	2310	500	4940	10	1	12203280	940	4.79	1.43	12	0.12	1609.00	5393.00	11920	20230811	-35.40	5800	20230314	32.76	11920	-35.40	20230811	5800	32.76	20230314	11920	-35.40	20230811	5800	32.76	20230314	1.70	N	086710	500	61 억		379843	N	N	0	N	00	N
30	20231127	120723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	-30	5	-0.39	95329390	12472	46.53	7840	7840	7550	10040	5420	7730	7643.47	3.11	0	-905	7976	7852	7726	7602	7476	7915	7665	61	2310	500	4940	10	1	12203280	940	4.79	1.43	12	0.10	1609.00	5393.00	11920	20230811	-35.40	5800	20230314	32.76	11920	-35.40	20230811	5800	32.76	20230314	11920	-35.40	20230811	5800	32.76	20230314	1.70	N	086710	500	61 억		379843	N	N	0	N	00	N
31	20231127	110712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7730	0	3	0.00	82959830	10869	40.55	7840	7840	7550	10040	5420	7730	7632.70	3.11	0	-365	7976	7852	7726	7602	7476	7915	7665	61	2310	500	4940	10	1	12203280	943	4.80	1.43	12	0.09	1609.00	5393.00	11920	20230811	-35.15	5800	20230314	33.28	11920	-35.15	20230811	5800	33.28	20230314	11920	-35.15	20230811	5800	33.28	20230314	1.70	N	086710	500	61 억		379843	N	N	0	N	00	N
32	20231127	100711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7670	-60	5	-0.78	69595040	9136	34.08	7840	7840	7550	10040	5420	7730	7617.67	3.11	0	-122	7976	7852	7726	7602	7476	7915	7665	61	2310	500	4940	10	1	12203280	936	4.77	1.42	12	0.07	1609.00	5393.00	11920	20230811	-35.65	5800	20230314	32.24	11920	-35.65	20230811	5800	32.24	20230314	11920	-35.65	20230811	5800	32.24	20230314	1.70	N	086710	500	61 억		379843	N	N	0	N	00	N
33	20231127	090713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	20	2	0.26	163470	21	0.08	7840	7840	7750	10040	5420	7730	7784.29	3.11	0	0	7976	7852	7726	7602	7476	7915	7665	61	2310	500	4940	10	1	12203280	946	4.82	1.44	12	0.00	1609.00	5393.00	11920	20230811	-34.98	5800	20230314	33.62	11920	-34.98	20230811	5800	33.62	20230314	11920	-34.98	20230811	5800	33.62	20230314	1.70	N	086710	500	61 억		379843	N	N	0	N	00	N
34	20231124	160706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7730	70	2	0.91	206960590	26702	97.05	7660	7850	7600	9950	5370	7660	7750.75	3.17	0	-6738	7933	7796	7713	7576	7493	7865	7645	61	2290	500	4900	10	1	12203280	943	4.80	1.43	12	0.22	1609.00	5393.00	11920	20230811	-35.15	5790	20221122	33.51	11920	-35.15	20230811	5800	33.28	20230314	11920	-35.15	20230811	5800	33.28	20230314	1.74	N	086710	500	61 억		386584	N	N	0	N	00	N
35	20231124	150714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7780	120	2	1.57	160747750	20726	75.33	7660	7850	7600	9950	5370	7660	7755.85	3.17	0	-7666	7933	7796	7713	7576	7493	7865	7645	61	2290	500	4900	10	1	12203280	949	4.84	1.44	12	0.17	1609.00	5393.00	11920	20230811	-34.73	5790	20221122	34.37	11920	-34.73	20230811	5800	34.14	20230314	11920	-34.73	20230811	5800	34.14	20230314	1.74	N	086710	500	61 억		386584	N	N	0	N	00	N
36	20231124	140717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7780	120	2	1.57	132692180	17112	62.20	7660	7850	7600	9950	5370	7660	7754.33	3.17	0	-5781	7933	7796	7713	7576	7493	7865	7645	61	2290	500	4900	10	1	12203280	949	4.84	1.44	12	0.14	1609.00	5393.00	11920	20230811	-34.73	5790	20221122	34.37	11920	-34.73	20230811	5800	34.14	20230314	11920	-34.73	20230811	5800	34.14	20230314	1.74	N	086710	500	61 억		386584	N	N	0	N	00	N
37	20231124	130712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	110	2	1.44	86702060	11217	40.77	7660	7850	7600	9950	5370	7660	7729.52	3.17	0	-2081	7933	7796	7713	7576	7493	7865	7645	61	2290	500	4900	10	1	12203280	948	4.83	1.44	12	0.09	1609.00	5393.00	11920	20230811	-34.82	5790	20221122	34.20	11920	-34.82	20230811	5800	33.97	20230314	11920	-34.82	20230811	5800	33.97	20230314	1.74	N	086710	500	61 억		386584	N	N	0	N	00	N
38	20231124	120716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7780	120	2	1.57	73524020	9515	34.58	7660	7850	7600	9950	5370	7660	7727.17	3.17	0	-2153	7933	7796	7713	7576	7493	7865	7645	61	2290	500	4900	10	1	12203280	949	4.84	1.44	12	0.08	1609.00	5393.00	11920	20230811	-34.73	5790	20221122	34.37	11920	-34.73	20230811	5800	34.14	20230314	11920	-34.73	20230811	5800	34.14	20230314	1.74	N	086710	500	61 억		386584	N	N	0	N	00	N
39	20231124	110711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	90	2	1.17	61256130	7934	28.84	7660	7850	7600	9950	5370	7660	7720.71	3.17	0	-1583	7933	7796	7713	7576	7493	7865	7645	61	2290	500	4900	10	1	12203280	946	4.82	1.44	12	0.07	1609.00	5393.00	11920	20230811	-34.98	5790	20221122	33.85	11920	-34.98	20230811	5800	33.62	20230314	11920	-34.98	20230811	5800	33.62	20230314	1.74	N	086710	500	61 억		386584	N	N	0	N	00	N
40	20231124	100711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7680	20	2	0.26	37440460	4848	17.62	7660	7850	7600	9950	5370	7660	7722.87	3.17	0	-1690	7933	7796	7713	7576	7493	7865	7645	61	2290	500	4900	10	1	12203280	937	4.77	1.42	12	0.04	1609.00	5393.00	11920	20230811	-35.57	5790	20221122	32.64	11920	-35.57	20230811	5800	32.41	20230314	11920	-35.57	20230811	5800	32.41	20230314	1.74	N	086710	500	61 억		386584	N	N	0	N	00	N
41	20231124	090712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7710	50	2	0.65	3628070	474	1.72	7660	7710	7650	9950	5370	7660	7654.16	3.17	0	-24	7933	7796	7713	7576	7493	7865	7645	61	2290	500	4900	10	1	12203280	941	4.79	1.43	12	0.00	1609.00	5393.00	11920	20230811	-35.32	5790	20221122	33.16	11920	-35.32	20230811	5800	32.93	20230314	11920	-35.32	20230811	5800	32.93	20230314	1.74	N	086710	500	61 억		386584	N	N	0	N	00	N
42	20231123	160703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7660	-30	5	-0.39	212638150	27492	46.86	7630	7850	7630	9990	5390	7690	7734.55	3.20	0	-3748	8036	7862	7686	7512	7336	7775	7425	61	2300	500	4920	10	1	12203280	935	4.76	1.42	12	0.23	1609.00	5393.00	11920	20230811	-35.74	5770	20221121	32.76	11920	-35.74	20230811	5800	32.07	20230314	11920	-35.74	20230811	5800	32.07	20230314	1.89	N	086710	500	61 억		390329	N	N	0	N	00	N
43	20231123	150727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	-40	5	-0.52	202149890	26122	44.53	7630	7850	7630	9990	5390	7690	7738.68	3.20	0	-3505	8036	7862	7686	7512	7336	7775	7425	61	2300	500	4920	10	1	12203280	934	4.75	1.42	12	0.21	1609.00	5393.00	11920	20230811	-35.82	5770	20221121	32.58	11920	-35.82	20230811	5800	31.90	20230314	11920	-35.82	20230811	5800	31.90	20230314	1.89	N	086710	500	61 억		390329	N	N	0	N	00	N
44	20231123	140723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7690	0	3	0.00	176500400	22780	38.83	7630	7850	7630	9990	5390	7690	7748.04	3.20	0	-1691	8036	7862	7686	7512	7336	7775	7425	61	2300	500	4920	10	1	12203280	938	4.78	1.43	12	0.19	1609.00	5393.00	11920	20230811	-35.49	5770	20221121	33.28	11920	-35.49	20230811	5800	32.59	20230314	11920	-35.49	20230811	5800	32.59	20230314	1.89	N	086710	500	61 억		390329	N	N	0	N	00	N
45	20231123	130723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	10	2	0.13	161177650	20788	35.43	7630	7850	7630	9990	5390	7690	7753.40	3.20	0	-1522	8036	7862	7686	7512	7336	7775	7425	61	2300	500	4920	10	1	12203280	940	4.79	1.43	12	0.17	1609.00	5393.00	11920	20230811	-35.40	5770	20221121	33.45	11920	-35.40	20230811	5800	32.76	20230314	11920	-35.40	20230811	5800	32.76	20230314	1.89	N	086710	500	61 억		390329	N	N	0	N	00	N
46	20231123	120714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7760	70	2	0.91	116607490	15032	25.62	7630	7850	7630	9990	5390	7690	7757.28	3.20	0	-1533	8036	7862	7686	7512	7336	7775	7425	61	2300	500	4920	10	1	12203280	947	4.82	1.44	12	0.12	1609.00	5393.00	11920	20230811	-34.90	5770	20221121	34.49	11920	-34.90	20230811	5800	33.79	20230314	11920	-34.90	20230811	5800	33.79	20230314	1.89	N	086710	500	61 억		390329	N	N	0	N	00	N
47	20231123	110730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	60	2	0.78	98062210	12645	21.55	7630	7850	7630	9990	5390	7690	7755.02	3.20	0	-2046	8036	7862	7686	7512	7336	7775	7425	61	2300	500	4920	10	1	12203280	946	4.82	1.44	12	0.10	1609.00	5393.00	11920	20230811	-34.98	5770	20221121	34.32	11920	-34.98	20230811	5800	33.62	20230314	11920	-34.98	20230811	5800	33.62	20230314	1.89	N	086710	500	61 억		390329	N	N	0	N	00	N
48	20231123	100715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	10	2	0.13	69774170	9013	15.36	7630	7850	7630	9990	5390	7690	7741.50	3.20	0	-1803	8036	7862	7686	7512	7336	7775	7425	61	2300	500	4920	10	1	12203280	940	4.79	1.43	12	0.07	1609.00	5393.00	11920	20230811	-35.40	5770	20221121	33.45	11920	-35.40	20230811	5800	32.76	20230314	11920	-35.40	20230811	5800	32.76	20230314	1.89	N	086710	500	61 억		390329	N	N	0	N	00	N
49	20231123	090711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7760	70	2	0.91	13384640	1736	2.96	7630	7770	7630	9990	5390	7690	7710.05	3.20	0	405	8036	7862	7686	7512	7336	7775	7425	61	2300	500	4920	10	1	12203280	947	4.82	1.44	12	0.01	1609.00	5393.00	11920	20230811	-34.90	5770	20221121	34.49	11920	-34.90	20230811	5800	33.79	20230314	11920	-34.90	20230811	5800	33.79	20230314	1.89	N	086710	500	61 억		390329	N	N	0	N	00	N
50	20231122	160647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7690	110	2	1.45	442655110	57883	263.10	7740	7860	7510	9850	5310	7580	7648.00	3.25	0	-7027	7753	7666	7583	7496	7413	7710	7540	61	2270	500	4850	10	1	12203280	938	4.78	1.43	12	0.47	1609.00	5393.00	11920	20230811	-35.49	5770	20221121	33.28	11920	-35.49	20230811	5800	32.59	20230314	11920	-35.49	20230811	5790	32.82	20221122	1.85	N	086710	500	61 억		397007	N	N	0	N	00	N
51	20231122	150700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7640	60	2	0.79	435435930	56943	258.83	7740	7860	7510	9850	5310	7580	7647.47	3.25	0	-6965	7753	7666	7583	7496	7413	7710	7540	61	2270	500	4850	10	1	12203280	932	4.75	1.42	12	0.47	1609.00	5393.00	11920	20230811	-35.91	5770	20221121	32.41	11920	-35.91	20230811	5800	31.72	20230314	11920	-35.91	20230811	5790	31.95	20221122	1.85	N	086710	500	61 억		397007	N	N	0	N	00	N
52	20231122	140652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	120	2	1.58	398990570	52174	237.15	7740	7860	7510	9850	5310	7580	7647.96	3.25	0	-8852	7753	7666	7583	7496	7413	7710	7540	61	2270	500	4850	10	1	12203280	940	4.79	1.43	12	0.43	1609.00	5393.00	11920	20230811	-35.40	5770	20221121	33.45	11920	-35.40	20230811	5800	32.76	20230314	11920	-35.40	20230811	5790	32.99	20221122	1.85	N	086710	500	61 억		397007	N	N	0	N	00	N
53	20231122	130717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7640	60	2	0.79	353815260	46302	210.46	7740	7860	7510	9850	5310	7580	7642.14	3.25	0	-8091	7753	7666	7583	7496	7413	7710	7540	61	2270	500	4850	10	1	12203280	932	4.75	1.42	12	0.38	1609.00	5393.00	11920	20230811	-35.91	5770	20221121	32.41	11920	-35.91	20230811	5800	31.72	20230314	11920	-35.91	20230811	5790	31.95	20221122	1.85	N	086710	500	61 억		397007	N	N	0	N	00	N
54	20231122	120721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	50	2	0.66	339904280	44483	202.20	7740	7860	7510	9850	5310	7580	7641.91	3.25	0	-7193	7753	7666	7583	7496	7413	7710	7540	61	2270	500	4850	10	1	12203280	931	4.74	1.41	12	0.36	1609.00	5393.00	11920	20230811	-35.99	5770	20221121	32.24	11920	-35.99	20230811	5800	31.55	20230314	11920	-35.99	20230811	5790	31.78	20221122	1.85	N	086710	500	61 억		397007	N	N	0	N	00	N
55	20231122	110750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7580	0	3	0.00	284122150	37133	168.79	7740	7860	7510	9850	5310	7580	7652.45	3.25	0	-9371	7753	7666	7583	7496	7413	7710	7540	61	2270	500	4850	10	1	12203280	925	4.71	1.41	12	0.30	1609.00	5393.00	11920	20230811	-36.41	5770	20221121	31.37	11920	-36.41	20230811	5800	30.69	20230314	11920	-36.41	20230811	5790	30.92	20221122	1.85	N	086710	500	61 억		397007	N	N	0	N	00	N
56	20231122	100730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	-10	5	-0.13	197322400	25630	116.50	7740	7860	7570	9850	5310	7580	7701.25	3.25	0	-11655	7753	7666	7583	7496	7413	7710	7540	61	2270	500	4850	10	1	12203280	924	4.70	1.40	12	0.21	1609.00	5393.00	11920	20230811	-36.49	5770	20221121	31.20	11920	-36.49	20230811	5800	30.52	20230314	11920	-36.49	20230811	5790	30.74	20221122	1.85	N	086710	500	61 억		397007	N	N	0	N	00	N
57	20231122	090655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	170	2	2.24	78033190	10064	45.75	7740	7860	7670	9850	5310	7580	7762.78	3.25	0	-1900	7753	7666	7583	7496	7413	7710	7540	61	2270	500	4850	10	1	12203280	946	4.82	1.44	12	0.08	1609.00	5393.00	11920	20230811	-34.98	5770	20221121	34.32	11920	-34.98	20230811	5800	33.62	20230314	11920	-34.98	20230811	5790	33.85	20221122	1.85	N	086710	500	61 억		397007	N	N	0	N	00	N
58	20231121	160658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7580	70	2	0.93	165755290	21924	68.20	7510	7670	7500	9760	5260	7510	7560.44	3.27	0	-2084	7743	7626	7513	7396	7283	7685	7455	61	2250	500	4800	10	1	12203280	925	4.71	1.41	12	0.18	1609.00	5393.00	11920	20230811	-36.41	5770	20221121	31.37	11920	-36.41	20230811	5800	30.69	20230314	11920	-36.41	20230811	5770	31.37	20221121	1.82	N	086710	500	61 억		399091	N	N	0	N	00	N
59	20231121	150657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7580	70	2	0.93	149218250	19744	61.42	7510	7670	7500	9760	5260	7510	7557.65	3.27	0	-2010	7743	7626	7513	7396	7283	7685	7455	61	2250	500	4800	10	1	12203280	925	4.71	1.41	12	0.16	1609.00	5393.00	11920	20230811	-36.41	5770	20221121	31.37	11920	-36.41	20230811	5800	30.69	20230314	11920	-36.41	20230811	5770	31.37	20221121	1.82	N	086710	500	61 억		399091	N	N	0	N	00	N
60	20231121	140650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	60	2	0.80	125318270	16591	51.61	7510	7670	7500	9760	5260	7510	7553.39	3.27	0	-1123	7743	7626	7513	7396	7283	7685	7455	61	2250	500	4800	10	1	12203280	924	4.70	1.40	12	0.14	1609.00	5393.00	11920	20230811	-36.49	5770	20221121	31.20	11920	-36.49	20230811	5800	30.52	20230314	11920	-36.49	20230811	5770	31.20	20221121	1.82	N	086710	500	61 억		399091	N	N	0	N	00	N
61	20231121	130645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7590	80	2	1.07	105435780	13965	43.44	7510	7670	7500	9760	5260	7510	7550.00	3.27	0	-624	7743	7626	7513	7396	7283	7685	7455	61	2250	500	4800	10	1	12203280	926	4.72	1.41	12	0.11	1609.00	5393.00	11920	20230811	-36.33	5770	20221121	31.54	11920	-36.33	20230811	5800	30.86	20230314	11920	-36.33	20230811	5770	31.54	20221121	1.82	N	086710	500	61 억		399091	N	N	0	N	00	N
62	20231121	120643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7580	70	2	0.93	100441080	13308	41.40	7510	7670	7500	9760	5260	7510	7547.42	3.27	0	-295	7743	7626	7513	7396	7283	7685	7455	61	2250	500	4800	10	1	12203280	925	4.71	1.41	12	0.11	1609.00	5393.00	11920	20230811	-36.41	5770	20221121	31.37	11920	-36.41	20230811	5800	30.69	20230314	11920	-36.41	20230811	5770	31.37	20221121	1.82	N	086710	500	61 억		399091	N	N	0	N	00	N
63	20231121	110642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	50	2	0.67	78145250	10358	32.22	7510	7670	7500	9760	5260	7510	7544.43	3.27	0	72	7743	7626	7513	7396	7283	7685	7455	61	2250	500	4800	10	1	12203280	923	4.70	1.40	12	0.08	1609.00	5393.00	11920	20230811	-36.58	5770	20221121	31.02	11920	-36.58	20230811	5800	30.34	20230314	11920	-36.58	20230811	5770	31.02	20221121	1.82	N	086710	500	61 억		399091	N	N	0	N	00	N
64	20231121	100627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	40	2	0.53	55325390	7341	22.84	7510	7660	7500	9760	5260	7510	7536.49	3.27	0	-786	7743	7626	7513	7396	7283	7685	7455	61	2250	500	4800	10	1	12203280	921	4.69	1.40	12	0.06	1609.00	5393.00	11920	20230811	-36.66	5770	20221121	30.85	11920	-36.66	20230811	5800	30.17	20230314	11920	-36.66	20230811	5770	30.85	20221121	1.82	N	086710	500	61 억		399091	N	N	0	N	00	N
65	20231121	090636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7580	70	2	0.93	8324450	1105	3.44	7510	7590	7510	9760	5260	7510	7533.44	3.27	0	74	7743	7626	7513	7396	7283	7685	7455	61	2250	500	4800	10	1	12203280	925	4.71	1.41	12	0.01	1609.00	5393.00	11920	20230811	-36.41	5770	20221121	31.37	11920	-36.41	20230811	5800	30.69	20230314	11920	-36.41	20230811	5770	31.37	20221121	1.82	N	086710	500	61 억		399091	N	N	0	N	00	N
66	20231120	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	130	2	1.76	237958540	31545	50.56	7470	7630	7400	9590	5170	7380	7543.57	3.27	0	199	7700	7540	7400	7240	7100	7470	7170	61	2210	500	4720	10	1	12203280	916	4.67	1.39	12	0.26	1609.00	5393.00	11920	20230811	-37.00	5770	20221121	30.16	11920	-37.00	20230811	5800	29.48	20230314	11920	-37.00	20230811	5770	30.16	20221121	1.82	N	086710	500	61 억		398888	N	N	0	N	00	N
67	20231120	150645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	180	2	2.44	194368910	25805	41.36	7470	7600	7400	9590	5170	7380	7532.34	3.27	0	1123	7700	7540	7400	7240	7100	7470	7170	61	2210	500	4720	10	1	12203280	923	4.70	1.40	12	0.21	1609.00	5393.00	11920	20230811	-36.58	5770	20221121	31.02	11920	-36.58	20230811	5800	30.34	20230314	11920	-36.58	20230811	5770	31.02	20221121	1.82	N	086710	500	61 억		398888	N	N	0	N	00	N
68	20231120	140644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7590	210	2	2.85	159851570	21242	34.05	7470	7600	7400	9590	5170	7380	7525.40	3.27	0	609	7700	7540	7400	7240	7100	7470	7170	61	2210	500	4720	10	1	12203280	926	4.72	1.41	12	0.17	1609.00	5393.00	11920	20230811	-36.33	5770	20221121	31.54	11920	-36.33	20230811	5800	30.86	20230314	11920	-36.33	20230811	5770	31.54	20221121	1.82	N	086710	500	61 억		398888	N	N	0	N	00	N
69	20231120	130639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	130	2	1.76	91245860	12153	19.48	7470	7540	7400	9590	5170	7380	7508.32	3.27	0	-168	7700	7540	7400	7240	7100	7470	7170	61	2210	500	4720	10	1	12203280	916	4.67	1.39	12	0.10	1609.00	5393.00	11920	20230811	-37.00	5770	20221121	30.16	11920	-37.00	20230811	5800	29.48	20230314	11920	-37.00	20230811	5770	30.16	20221121	1.82	N	086710	500	61 억		398888	N	N	0	N	00	N
70	20231120	120642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	130	2	1.76	64198020	8556	13.71	7470	7540	7400	9590	5170	7380	7503.58	3.27	0	-1024	7700	7540	7400	7240	7100	7470	7170	61	2210	500	4720	10	1	12203280	916	4.67	1.39	12	0.07	1609.00	5393.00	11920	20230811	-37.00	5770	20221121	30.16	11920	-37.00	20230811	5800	29.48	20230314	11920	-37.00	20230811	5770	30.16	20221121	1.82	N	086710	500	61 억		398888	N	N	0	N	00	N
71	20231120	110641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	140	2	1.90	60172900	8020	12.85	7470	7540	7400	9590	5170	7380	7503.18	3.27	0	-1007	7700	7540	7400	7240	7100	7470	7170	61	2210	500	4720	10	1	12203280	918	4.67	1.39	12	0.07	1609.00	5393.00	11920	20230811	-36.91	5770	20221121	30.33	11920	-36.91	20230811	5800	29.66	20230314	11920	-36.91	20230811	5770	30.33	20221121	1.82	N	086710	500	61 억		398888	N	N	0	N	00	N
72	20231120	100637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	100	2	1.36	31615520	4217	6.76	7470	7540	7400	9590	5170	7380	7497.75	3.27	0	-1353	7700	7540	7400	7240	7100	7470	7170	61	2210	500	4720	10	1	12203280	913	4.65	1.39	12	0.03	1609.00	5393.00	11920	20230811	-37.25	5770	20221121	29.64	11920	-37.25	20230811	5800	28.97	20230314	11920	-37.25	20230811	5770	29.64	20221121	1.82	N	086710	500	61 억		398888	N	N	0	N	00	N
73	20231120	090643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	70	2	0.95	3229850	433	0.69	7470	7470	7400	9590	5170	7380	7463.28	3.27	0	-129	7700	7540	7400	7240	7100	7470	7170	61	2210	500	4720	10	1	12203280	909	4.63	1.38	12	0.00	1609.00	5393.00	11920	20230811	-37.50	5770	20221121	29.12	11920	-37.50	20230811	5800	28.45	20230314	11920	-37.50	20230811	5770	29.12	20221121	1.82	N	086710	500	61 억		398888	N	N	0	N	00	N
74	20231117	160656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-180	5	-2.38	458752580	62232	108.95	7560	7560	7260	9820	5300	7560	7371.61	3.37	0	-12172	7913	7736	7593	7416	7273	7665	7345	61	2260	500	4830	10	1	12203280	901	4.59	1.37	12	0.51	1609.00	5393.00	11920	20230811	-38.09	5770	20221121	27.90	11920	-38.09	20230811	5800	27.24	20230314	11920	-38.09	20230811	5770	27.90	20221121	1.80	N	086710	500	61 억		411061	N	N	0	N	00	N
75	20231117	150700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7340	-220	5	-2.91	446531000	60576	106.05	7560	7560	7260	9820	5300	7560	7371.37	3.37	0	-11191	7913	7736	7593	7416	7273	7665	7345	61	2260	500	4830	10	1	12203280	896	4.56	1.36	12	0.50	1609.00	5393.00	11920	20230811	-38.42	5770	20221121	27.21	11920	-38.42	20230811	5800	26.55	20230314	11920	-38.42	20230811	5770	27.21	20221121	1.80	N	086710	500	61 억		411061	N	N	0	N	00	N
76	20231117	140658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	-170	5	-2.25	395081180	53576	93.80	7560	7560	7260	9820	5300	7560	7374.17	3.37	0	-8146	7913	7736	7593	7416	7273	7665	7345	61	2260	500	4830	10	1	12203280	902	4.59	1.37	12	0.44	1609.00	5393.00	11920	20230811	-38.00	5770	20221121	28.08	11920	-38.00	20230811	5800	27.41	20230314	11920	-38.00	20230811	5770	28.08	20221121	1.80	N	086710	500	61 억		411061	N	N	0	N	00	N
77	20231117	130656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7360	-200	5	-2.65	383514990	52006	91.05	7560	7560	7260	9820	5300	7560	7374.39	3.37	0	-7726	7913	7736	7593	7416	7273	7665	7345	61	2260	500	4830	10	1	12203280	898	4.57	1.36	12	0.43	1609.00	5393.00	11920	20230811	-38.26	5770	20221121	27.56	11920	-38.26	20230811	5800	26.90	20230314	11920	-38.26	20230811	5770	27.56	20221121	1.80	N	086710	500	61 억		411061	N	N	0	N	00	N
78	20231117	120657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7370	-190	5	-2.51	329439770	44646	78.16	7560	7560	7260	9820	5300	7560	7378.87	3.37	0	-8142	7913	7736	7593	7416	7273	7665	7345	61	2260	500	4830	10	1	12203280	899	4.58	1.37	12	0.37	1609.00	5393.00	11920	20230811	-38.17	5770	20221121	27.73	11920	-38.17	20230811	5800	27.07	20230314	11920	-38.17	20230811	5770	27.73	20221121	1.80	N	086710	500	61 억		411061	N	N	0	N	00	N
79	20231117	110700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	-150	5	-1.98	302494400	41010	71.80	7560	7560	7260	9820	5300	7560	7376.05	3.37	0	-7239	7913	7736	7593	7416	7273	7665	7345	61	2260	500	4830	10	1	12203280	904	4.61	1.37	12	0.34	1609.00	5393.00	11920	20230811	-37.84	5770	20221121	28.42	11920	-37.84	20230811	5800	27.76	20230314	11920	-37.84	20230811	5770	28.42	20221121	1.80	N	086710	500	61 억		411061	N	N	0	N	00	N
80	20231117	100657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	-90	5	-1.19	252015910	34231	59.93	7560	7560	7260	9820	5300	7560	7362.13	3.37	0	-4980	7913	7736	7593	7416	7273	7665	7345	61	2260	500	4830	10	1	12203280	912	4.64	1.39	12	0.28	1609.00	5393.00	11920	20230811	-37.33	5770	20221121	29.46	11920	-37.33	20230811	5800	28.79	20230314	11920	-37.33	20230811	5770	29.46	20221121	1.80	N	086710	500	61 억		411061	N	N	0	N	00	N
81	20231117	090659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	-130	5	-1.72	39984290	5347	9.36	7560	7560	7400	9820	5300	7560	7477.68	3.37	0	-3778	7913	7736	7593	7416	7273	7665	7345	61	2260	500	4830	10	1	12203280	907	4.62	1.38	12	0.04	1609.00	5393.00	11920	20230811	-37.67	5770	20221121	28.77	11920	-37.67	20230811	5800	28.10	20230314	11920	-37.67	20230811	5770	28.77	20221121	1.80	N	086710	500	61 억		411061	N	N	0	N	00	N
82	20231116	160659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	-100	5	-1.30	424270560	56136	34.44	7670	7770	7450	9970	5370	7670	7557.91	3.48	0	-13774	8356	8012	7796	7452	7236	7905	7345	61	2300	500	4900	10	1	12203280	924	4.70	1.40	12	0.46	1609.00	5393.00	11920	20230811	-36.49	5770	20221121	31.20	11920	-36.49	20230811	5800	30.52	20230314	11920	-36.49	20230811	5770	31.20	20221121	1.79	N	086710	500	61 억		424681	N	N	0	N	00	N
83	20231116	150654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7530	-140	5	-1.83	376929200	49846	30.58	7670	7770	7450	9970	5370	7670	7561.87	3.48	0	-12336	8356	8012	7796	7452	7236	7905	7345	61	2300	500	4900	10	1	12203280	919	4.68	1.40	12	0.41	1609.00	5393.00	11920	20230811	-36.83	5770	20221121	30.50	11920	-36.83	20230811	5800	29.83	20230314	11920	-36.83	20230811	5770	30.50	20221121	1.79	N	086710	500	61 억		424681	N	N	0	N	00	N
84	20231116	140633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	-170	5	-2.22	303009590	39967	24.52	7670	7770	7460	9970	5370	7670	7581.49	3.48	0	-8886	8356	8012	7796	7452	7236	7905	7345	61	2300	500	4900	10	1	12203280	915	4.66	1.39	12	0.33	1609.00	5393.00	11920	20230811	-37.08	5770	20221121	29.98	11920	-37.08	20230811	5800	29.31	20230314	11920	-37.08	20230811	5770	29.98	20221121	1.79	N	086710	500	61 억		424681	N	N	0	N	00	N
85	20231116	130653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	-100	5	-1.30	199293740	26170	16.05	7670	7770	7540	9970	5370	7670	7615.35	3.48	0	-4270	8356	8012	7796	7452	7236	7905	7345	61	2300	500	4900	10	1	12203280	924	4.70	1.40	12	0.21	1609.00	5393.00	11920	20230811	-36.49	5770	20221121	31.20	11920	-36.49	20230811	5800	30.52	20230314	11920	-36.49	20230811	5770	31.20	20221121	1.79	N	086710	500	61 억		424681	N	N	0	N	00	N
86	20231116	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7590	-80	5	-1.04	157262510	20612	12.65	7670	7770	7570	9970	5370	7670	7629.66	3.48	0	-1749	8356	8012	7796	7452	7236	7905	7345	61	2300	500	4900	10	1	12203280	926	4.72	1.41	12	0.17	1609.00	5393.00	11920	20230811	-36.33	5770	20221121	31.54	11920	-36.33	20230811	5800	30.86	20230314	11920	-36.33	20230811	5770	31.54	20221121	1.79	N	086710	500	61 억		424681	N	N	0	N	00	N
87	20231116	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-50	5	-0.65	109642050	14345	8.80	7670	7770	7570	9970	5370	7670	7643.22	3.48	0	-1666	8356	8012	7796	7452	7236	7905	7345	61	2300	500	4900	10	1	12203280	930	4.74	1.41	12	0.12	1609.00	5393.00	11920	20230811	-36.07	5770	20221121	32.06	11920	-36.07	20230811	5800	31.38	20230314	11920	-36.07	20230811	5770	32.06	20221121	1.79	N	086710	500	61 억		424681	N	N	0	N	00	N
88	20231116	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	30	2	0.39	17779050	2319	1.42	7670	7750	7650	9970	5370	7670	7666.69	3.48	0	-25	8356	8012	7796	7452	7236	7905	7345	61	2300	500	4900	10	1	12203280	940	4.79	1.43	12	0.02	1609.00	5393.00	11920	20230811	-35.40	5770	20221121	33.45	11920	-35.40	20230811	5800	32.76	20230314	11920	-35.40	20230811	5770	33.45	20221121	1.79	N	086710	500	61 억		424681	N	N	0	N	00	N
89	20231116	090654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7670	0	3	0.00	0	0	0.00	0	0	0	9970	5370	7670	0.00	3.48	0	0	8356	8012	7796	7452	7236	7905	7345	61	2300	500	4900	10	1	12203280	936	4.77	1.42	12	0.00	1609.00	5393.00	11920	20230811	-35.65	5770	20221121	32.93	11920	-35.65	20230811	5800	32.24	20230314	11920	-35.65	20230811	5770	32.93	20221121	1.79	N	086710	500	61 억		424681	N	N	0	N	00	N
90	20231115	160610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7670	50	2	0.66	1256938330	161875	186.38	7820	8140	7580	9900	5340	7620	7765.16	3.20	0	31877	8380	8000	7760	7380	7140	7880	7260	61	2280	500	4870	10	1	12203280	936	4.77	1.42	12	1.33	1609.00	5393.00	11920	20230811	-35.65	5770	20221121	32.93	11920	-35.65	20230811	5800	32.24	20230314	11920	-35.65	20230811	5770	32.93	20221121	1.77	N	086710	500	61 억		390516	N	N	0	N	00	N
91	20231115	150703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7670	50	2	0.66	1218225180	156831	180.57	7820	8140	7580	9900	5340	7620	7767.76	3.20	0	30729	8380	8000	7760	7380	7140	7880	7260	61	2280	500	4870	10	1	12203280	936	4.77	1.42	12	1.29	1609.00	5393.00	11920	20230811	-35.65	5770	20221121	32.93	11920	-35.65	20230811	5800	32.24	20230314	11920	-35.65	20230811	5770	32.93	20221121	1.77	N	086710	500	61 억		390516	N	N	0	N	00	N
92	20231115	140701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7730	110	2	1.44	1146288550	147493	169.82	7820	8140	7580	9900	5340	7620	7771.82	3.20	0	27174	8380	8000	7760	7380	7140	7880	7260	61	2280	500	4870	10	1	12203280	943	4.80	1.43	12	1.21	1609.00	5393.00	11920	20230811	-35.15	5770	20221121	33.97	11920	-35.15	20230811	5800	33.28	20230314	11920	-35.15	20230811	5770	33.97	20221121	1.77	N	086710	500	61 억		390516	N	N	0	N	00	N
93	20231115	130703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	120	2	1.57	1058795050	136241	156.86	7820	8140	7580	9900	5340	7620	7771.49	3.20	0	23131	8380	8000	7760	7380	7140	7880	7260	61	2280	500	4870	10	1	12203280	945	4.81	1.44	12	1.12	1609.00	5393.00	11920	20230811	-35.07	5770	20221121	34.14	11920	-35.07	20230811	5800	33.45	20230314	11920	-35.07	20230811	5770	34.14	20221121	1.77	N	086710	500	61 억		390516	N	N	0	N	00	N
94	20231115	120706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7710	90	2	1.18	943627350	121353	139.72	7820	8140	7580	9900	5340	7620	7775.89	3.20	0	17011	8380	8000	7760	7380	7140	7880	7260	61	2280	500	4870	10	1	12203280	941	4.79	1.43	12	0.99	1609.00	5393.00	11920	20230811	-35.32	5770	20221121	33.62	11920	-35.32	20230811	5800	32.93	20230314	11920	-35.32	20230811	5770	33.62	20221121	1.77	N	086710	500	61 억		390516	N	N	0	N	00	N
95	20231115	110712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8040	420	2	5.51	477257770	61397	70.69	7820	8140	7580	9900	5340	7620	7773.31	3.20	0	-2931	8380	8000	7760	7380	7140	7880	7260	61	2280	500	4870	10	1	12203280	981	5.00	1.49	12	0.50	1609.00	5393.00	11920	20230811	-32.55	5770	20221121	39.34	11920	-32.55	20230811	5800	38.62	20230314	11920	-32.55	20230811	5770	39.34	20221121	1.77	N	086710	500	61 억		390516	N	N	0	N	00	N
96	20231115	100706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7720	100	2	1.31	165480030	21562	24.83	7820	7820	7580	9900	5340	7620	7674.61	3.20	0	-4178	8380	8000	7760	7380	7140	7880	7260	61	2280	500	4870	10	1	12203280	942	4.80	1.43	12	0.18	1609.00	5393.00	11920	20230811	-35.23	5770	20221121	33.80	11920	-35.23	20230811	5800	33.10	20230314	11920	-35.23	20230811	5770	33.80	20221121	1.77	N	086710	500	61 억		390516	N	N	0	N	00	N
97	20231115	090658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7590	-30	5	-0.39	42065280	5448	6.27	7820	7820	7590	9900	5340	7620	7721.23	3.20	0	-1537	8380	8000	7760	7380	7140	7880	7260	61	2280	500	4870	10	1	12203280	926	4.72	1.41	12	0.04	1609.00	5393.00	11920	20230811	-36.33	5770	20221121	31.54	11920	-36.33	20230811	5800	30.86	20230314	11920	-36.33	20230811	5770	31.54	20221121	1.77	N	086710	500	61 억		390516	N	N	0	N	00	N
98	20231114	160651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-380	5	-4.75	672774530	86514	197.71	7890	8140	7520	10400	5600	8000	7777.46	3.17	0	4298	8653	8326	8153	7826	7653	8240	7740	61	2400	500	5120	10	1	12203280	930	4.74	1.41	12	0.71	1609.00	5393.00	11920	20230811	-36.07	5770	20221121	32.06	11920	-36.07	20230811	5800	31.38	20230314	11920	-36.07	20230811	5770	32.06	20221121	1.79	N	086710	500	61 억		386843	N	N	0	N	00	N
99	20231114	150652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	-400	5	-5.00	601072310	77073	176.13	7890	8140	7520	10400	5600	8000	7798.74	3.17	0	7046	8653	8326	8153	7826	7653	8240	7740	61	2400	500	5120	10	1	12203280	927	4.72	1.41	12	0.63	1609.00	5393.00	11920	20230811	-36.24	5770	20221121	31.72	11920	-36.24	20230811	5800	31.03	20230314	11920	-36.24	20230811	5770	31.72	20221121	1.79	N	086710	500	61 억		386843	N	N	0	N	00	N
100	20231114	140652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	-210	5	-2.62	351562300	44415	101.50	7890	8140	7760	10400	5600	8000	7915.40	3.17	0	9536	8653	8326	8153	7826	7653	8240	7740	61	2400	500	5120	10	1	12203280	951	4.84	1.44	12	0.36	1609.00	5393.00	11920	20230811	-34.65	5770	20221121	35.01	11920	-34.65	20230811	5800	34.31	20230314	11920	-34.65	20230811	5770	35.01	20221121	1.79	N	086710	500	61 억		386843	N	N	0	N	00	N
101	20231114	130654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7990	-10	5	-0.12	174720800	21948	50.16	7890	8140	7800	10400	5600	8000	7960.67	3.17	0	4630	8653	8326	8153	7826	7653	8240	7740	61	2400	500	5120	10	1	12203280	975	4.97	1.48	12	0.18	1609.00	5393.00	11920	20230811	-32.97	5770	20221121	38.47	11920	-32.97	20230811	5800	37.76	20230314	11920	-32.97	20230811	5770	38.47	20221121	1.79	N	086710	500	61 억		386843	N	N	0	N	00	N
102	20231114	120654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8020	20	2	0.25	154398620	19412	44.36	7890	8140	7800	10400	5600	8000	7953.77	3.17	0	3792	8653	8326	8153	7826	7653	8240	7740	61	2400	500	5120	10	1	12203280	979	4.98	1.49	12	0.16	1609.00	5393.00	11920	20230811	-32.72	5770	20221121	38.99	11920	-32.72	20230811	5800	38.28	20230314	11920	-32.72	20230811	5770	38.99	20221121	1.79	N	086710	500	61 억		386843	N	N	0	N	00	N
103	20231114	110702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8050	50	2	0.62	143153190	18010	41.16	7890	8140	7800	10400	5600	8000	7948.54	3.17	0	4205	8653	8326	8153	7826	7653	8240	7740	61	2400	500	5120	10	1	12203280	982	5.00	1.49	12	0.15	1609.00	5393.00	11920	20230811	-32.47	5770	20221121	39.51	11920	-32.47	20230811	5800	38.79	20230314	11920	-32.47	20230811	5770	39.51	20221121	1.79	N	086710	500	61 억		386843	N	N	0	N	00	N
104	20231114	100654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8020	20	2	0.25	126047660	15884	36.30	7890	8140	7800	10400	5600	8000	7935.51	3.17	0	3897	8653	8326	8153	7826	7653	8240	7740	61	2400	500	5120	10	1	12203280	979	4.98	1.49	12	0.13	1609.00	5393.00	11920	20230811	-32.72	5770	20221121	38.99	11920	-32.72	20230811	5800	38.28	20230314	11920	-32.72	20230811	5770	38.99	20221121	1.79	N	086710	500	61 억		386843	N	N	0	N	00	N
105	20231114	090648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	-70	5	-0.88	69764980	8838	20.20	7890	7980	7800	10400	5600	8000	7893.75	3.17	0	-540	8653	8326	8153	7826	7653	8240	7740	61	2400	500	5120	10	1	12203280	968	4.93	1.47	12	0.07	1609.00	5393.00	11920	20230811	-33.47	5770	20221121	37.44	11920	-33.47	20230811	5800	36.72	20230314	11920	-33.47	20230811	5770	37.44	20221121	1.79	N	086710	500	61 억		386843	N	N	0	N	00	N
106	20231113	160643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	-260	5	-3.15	351026910	43396	181.39	8480	8480	7980	10730	5790	8260	8088.96	3.23	0	-6897	8480	8370	8280	8170	8080	8425	8225	61	2470	500	5280	10	1	12203280	976	4.97	1.48	12	0.36	1609.00	5393.00	11920	20230811	-32.89	5770	20221121	38.65	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	5770	38.65	20221121	1.79	N	086710	500	61 억		393741	N	N	0	N	00	N
107	20231113	150642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	-260	5	-3.15	301325500	37201	155.50	8480	8480	7980	10730	5790	8260	8099.93	3.23	0	-5929	8480	8370	8280	8170	8080	8425	8225	61	2470	500	5280	10	1	12203280	976	4.97	1.48	12	0.30	1609.00	5393.00	11920	20230811	-32.89	5770	20221121	38.65	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	5770	38.65	20221121	1.79	N	086710	500	61 억		393741	N	N	0	N	00	N
108	20231113	140640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8010	-250	5	-3.03	234542390	28863	120.64	8480	8480	8010	10730	5790	8260	8126.06	3.23	0	-6342	8480	8370	8280	8170	8080	8425	8225	61	2470	500	5280	10	1	12203280	977	4.98	1.49	12	0.24	1609.00	5393.00	11920	20230811	-32.80	5770	20221121	38.82	11920	-32.80	20230811	5800	38.10	20230314	11920	-32.80	20230811	5770	38.82	20221121	1.79	N	086710	500	61 억		393741	N	N	0	N	00	N
109	20231113	130639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8090	-170	5	-2.06	195536280	24012	100.37	8480	8480	8010	10730	5790	8260	8143.27	3.23	0	-5706	8480	8370	8280	8170	8080	8425	8225	61	2470	500	5280	10	1	12203280	987	5.03	1.50	12	0.20	1609.00	5393.00	11920	20230811	-32.13	5770	20221121	40.21	11920	-32.13	20230811	5800	39.48	20230314	11920	-32.13	20230811	5770	40.21	20221121	1.79	N	086710	500	61 억		393741	N	N	0	N	00	N
110	20231113	120639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8050	-210	5	-2.54	165877720	20334	84.99	8480	8480	8010	10730	5790	8260	8157.65	3.23	0	-4558	8480	8370	8280	8170	8080	8425	8225	61	2470	500	5280	10	1	12203280	982	5.00	1.49	12	0.17	1609.00	5393.00	11920	20230811	-32.47	5770	20221121	39.51	11920	-32.47	20230811	5800	38.79	20230314	11920	-32.47	20230811	5770	39.51	20221121	1.79	N	086710	500	61 억		393741	N	N	0	N	00	N
111	20231113	110637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8160	-100	5	-1.21	99849370	12164	50.84	8480	8480	8130	10730	5790	8260	8208.60	3.23	0	-2687	8480	8370	8280	8170	8080	8425	8225	61	2470	500	5280	10	1	12203280	996	5.07	1.51	12	0.10	1609.00	5393.00	11920	20230811	-31.54	5770	20221121	41.42	11920	-31.54	20230811	5800	40.69	20230314	11920	-31.54	20230811	5770	41.42	20221121	1.79	N	086710	500	61 억		393741	N	N	0	N	00	N
112	20231113	100636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	-60	5	-0.73	43009090	5204	21.75	8480	8480	8130	10730	5790	8260	8264.62	3.23	0	-2565	8480	8370	8280	8170	8080	8425	8225	61	2470	500	5280	10	1	12203280	1001	5.10	1.52	12	0.04	1609.00	5393.00	11920	20230811	-31.21	5770	20221121	42.11	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	5770	42.11	20221121	1.79	N	086710	500	61 억		393741	N	N	0	N	00	N
113	20231113	090641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8260	0	3	0.00	4618080	552	2.31	8480	8480	8260	10730	5790	8260	8366.09	3.23	0	-316	8480	8370	8280	8170	8080	8425	8225	61	2470	500	5280	10	1	12203280	1008	5.13	1.53	12	0.00	1609.00	5393.00	11920	20230811	-30.70	5770	20221121	43.15	11920	-30.70	20230811	5800	42.41	20230314	11920	-30.70	20230811	5770	43.15	20221121	1.79	N	086710	500	61 억		393741	N	N	0	N	00	N
114	20231110	160657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8260	-60	5	-0.72	195891230	23674	115.29	8210	8390	8190	10810	5830	8320	8274.53	3.23	0	-503	8580	8450	8340	8210	8100	8395	8155	61	2490	500	5320	10	1	12203280	1008	5.13	1.53	12	0.19	1609.00	5393.00	11920	20230811	-30.70	5510	20221108	49.91	11920	-30.70	20230811	5800	42.41	20230314	11920	-30.70	20230811	5770	43.15	20221121	1.74	N	086710	500	61 억		394530	N	N	0	N	00	N
115	20231110	150651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8250	-70	5	-0.84	172794790	20881	101.68	8210	8390	8190	10810	5830	8320	8275.22	3.23	0	-459	8580	8450	8340	8210	8100	8395	8155	61	2490	500	5320	10	1	12203280	1007	5.13	1.53	12	0.17	1609.00	5393.00	11920	20230811	-30.79	5510	20221108	49.73	11920	-30.79	20230811	5800	42.24	20230314	11920	-30.79	20230811	5770	42.98	20221121	1.74	N	086710	500	61 억		394530	N	N	0	N	00	N
116	20231110	140644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8270	-50	5	-0.60	122526780	14794	72.04	8210	8390	8190	10810	5830	8320	8282.19	3.23	0	-2258	8580	8450	8340	8210	8100	8395	8155	61	2490	500	5320	10	1	12203280	1009	5.14	1.53	12	0.12	1609.00	5393.00	11920	20230811	-30.62	5510	20221108	50.09	11920	-30.62	20230811	5800	42.59	20230314	11920	-30.62	20230811	5770	43.33	20221121	1.74	N	086710	500	61 억		394530	N	N	0	N	00	N
117	20231110	130646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8320	0	3	0.00	85202790	10302	50.17	8210	8390	8190	10810	5830	8320	8270.51	3.23	0	-1284	8580	8450	8340	8210	8100	8395	8155	61	2490	500	5320	10	1	12203280	1015	5.17	1.54	12	0.08	1609.00	5393.00	11920	20230811	-30.20	5510	20221108	51.00	11920	-30.20	20230811	5800	43.45	20230314	11920	-30.20	20230811	5770	44.19	20221121	1.74	N	086710	500	61 억		394530	N	N	0	N	00	N
118	20231110	120647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8380	60	2	0.72	78024830	9443	45.98	8210	8390	8190	10810	5830	8320	8262.72	3.23	0	-1014	8580	8450	8340	8210	8100	8395	8155	61	2490	500	5320	10	1	12203280	1023	5.21	1.55	12	0.08	1609.00	5393.00	11920	20230811	-29.70	5510	20221108	52.09	11920	-29.70	20230811	5800	44.48	20230314	11920	-29.70	20230811	5770	45.23	20221121	1.74	N	086710	500	61 억		394530	N	N	0	N	00	N
119	20231110	110639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8330	10	2	0.12	53741810	6530	31.80	8210	8330	8190	10810	5830	8320	8229.99	3.23	0	-873	8580	8450	8340	8210	8100	8395	8155	61	2490	500	5320	10	1	12203280	1017	5.18	1.54	12	0.05	1609.00	5393.00	11920	20230811	-30.12	5510	20221108	51.18	11920	-30.12	20230811	5800	43.62	20230314	11920	-30.12	20230811	5770	44.37	20221121	1.74	N	086710	500	61 억		394530	N	N	0	N	00	N
120	20231110	100647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8240	-80	5	-0.96	44823540	5455	26.56	8210	8290	8190	10810	5830	8320	8216.96	3.23	0	-608	8580	8450	8340	8210	8100	8395	8155	61	2490	500	5320	10	1	12203280	1006	5.12	1.53	12	0.04	1609.00	5393.00	11920	20230811	-30.87	5510	20221108	49.55	11920	-30.87	20230811	5800	42.07	20230314	11920	-30.87	20230811	5770	42.81	20221121	1.74	N	086710	500	61 억		394530	N	N	0	N	00	N
121	20231110	090634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	-120	5	-1.44	21340280	2599	12.66	8210	8230	8190	10810	5830	8320	8210.96	3.23	0	-536	8580	8450	8340	8210	8100	8395	8155	61	2490	500	5320	10	1	12203280	1001	5.10	1.52	12	0.02	1609.00	5393.00	11920	20230811	-31.21	5510	20221108	48.82	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	5770	42.11	20221121	1.74	N	086710	500	61 억		394530	N	N	0	N	00	N
122	20231109	160628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8320	-40	5	-0.48	167308560	20174	52.33	8470	8470	8230	10860	5860	8360	8292.39	3.31	0	-9741	8580	8470	8340	8230	8100	8525	8285	61	2500	500	5350	10	1	12203280	1015	5.17	1.54	12	0.17	1609.00	5393.00	11920	20230811	-30.20	5420	20221107	53.51	11920	-30.20	20230811	5800	43.45	20230314	11920	-30.20	20230811	5770	44.19	20221121	1.75	N	086710	500	61 억		404248	N	N	0	N	00	N
123	20231109	150628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8260	-100	5	-1.20	140769130	16978	44.04	8470	8470	8230	10860	5860	8360	8290.18	3.31	0	-8702	8580	8470	8340	8230	8100	8525	8285	61	2500	500	5350	10	1	12203280	1008	5.13	1.53	12	0.14	1609.00	5393.00	11920	20230811	-30.70	5420	20221107	52.40	11920	-30.70	20230811	5800	42.41	20230314	11920	-30.70	20230811	5770	43.15	20221121	1.75	N	086710	500	61 억		404248	N	N	0	N	00	N
124	20231109	140626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8250	-110	5	-1.32	134221090	16184	41.98	8470	8470	8230	10860	5860	8360	8292.34	3.31	0	-8648	8580	8470	8340	8230	8100	8525	8285	61	2500	500	5350	10	1	12203280	1007	5.13	1.53	12	0.13	1609.00	5393.00	11920	20230811	-30.79	5420	20221107	52.21	11920	-30.79	20230811	5800	42.24	20230314	11920	-30.79	20230811	5770	42.98	20221121	1.75	N	086710	500	61 억		404248	N	N	0	N	00	N
125	20231109	130629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8270	-90	5	-1.08	113768920	13706	35.55	8470	8470	8230	10860	5860	8360	8299.50	3.31	0	-7905	8580	8470	8340	8230	8100	8525	8285	61	2500	500	5350	10	1	12203280	1009	5.14	1.53	12	0.11	1609.00	5393.00	11920	20230811	-30.62	5420	20221107	52.58	11920	-30.62	20230811	5800	42.59	20230314	11920	-30.62	20230811	5770	43.33	20221121	1.75	N	086710	500	61 억		404248	N	N	0	N	00	N
126	20231109	120633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8270	-90	5	-1.08	98053710	11803	30.62	8470	8470	8250	10860	5860	8360	8306.32	3.31	0	-6754	8580	8470	8340	8230	8100	8525	8285	61	2500	500	5350	10	1	12203280	1009	5.14	1.53	12	0.10	1609.00	5393.00	11920	20230811	-30.62	5420	20221107	52.58	11920	-30.62	20230811	5800	42.59	20230314	11920	-30.62	20230811	5770	43.33	20221121	1.75	N	086710	500	61 억		404248	N	N	0	N	00	N
127	20231109	110630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8270	-90	5	-1.08	86389380	10391	26.95	8470	8470	8250	10860	5860	8360	8312.66	3.31	0	-5854	8580	8470	8340	8230	8100	8525	8285	61	2500	500	5350	10	1	12203280	1009	5.14	1.53	12	0.09	1609.00	5393.00	11920	20230811	-30.62	5420	20221107	52.58	11920	-30.62	20230811	5800	42.59	20230314	11920	-30.62	20230811	5770	43.33	20221121	1.75	N	086710	500	61 억		404248	N	N	0	N	00	N
128	20231109	100627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8260	-100	5	-1.20	74490270	8953	23.22	8470	8470	8250	10860	5860	8360	8318.93	3.31	0	-5430	8580	8470	8340	8230	8100	8525	8285	61	2500	500	5350	10	1	12203280	1008	5.13	1.53	12	0.07	1609.00	5393.00	11920	20230811	-30.70	5420	20221107	52.40	11920	-30.70	20230811	5800	42.41	20230314	11920	-30.70	20230811	5770	43.15	20221121	1.75	N	086710	500	61 억		404248	N	N	0	N	00	N
129	20231109	090628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8380	20	2	0.24	3624550	432	1.12	8470	8470	8360	10860	5860	8360	8438.02	3.31	0	-73	8580	8470	8340	8230	8100	8525	8285	61	2500	500	5350	10	1	12203280	1023	5.21	1.55	12	0.00	1609.00	5393.00	11920	20230811	-29.70	5420	20221107	54.61	11920	-29.70	20230811	5800	44.48	20230314	11920	-29.70	20230811	5770	45.23	20221121	1.75	N	086710	500	61 억		404248	N	N	0	N	00	N
130	20231108	160623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8360	150	2	1.83	318988370	38399	165.08	8220	8450	8210	10670	5750	8210	8305.73	3.30	0	1939	8410	8310	8200	8100	7990	8360	8150	61	2460	500	5250	10	1	12203280	1020	5.20	1.55	12	0.31	1609.00	5393.00	11920	20230811	-29.87	5350	20221104	56.26	11920	-29.87	20230811	5800	44.14	20230314	11920	-29.87	20230811	5510	51.72	20221108	1.74	N	086710	500	61 억		402883	N	N	0	N	00	N
131	20231108	150626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8310	100	2	1.22	283313280	34127	146.71	8220	8450	8210	10670	5750	8210	8301.73	3.30	0	2310	8410	8310	8200	8100	7990	8360	8150	61	2460	500	5250	10	1	12203280	1014	5.16	1.54	12	0.28	1609.00	5393.00	11920	20230811	-30.29	5350	20221104	55.33	11920	-30.29	20230811	5800	43.28	20230314	11920	-30.29	20230811	5510	50.82	20221108	1.74	N	086710	500	61 억		402883	N	N	0	N	00	N
132	20231108	140623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8300	90	2	1.10	258267590	31112	133.75	8220	8450	8210	10670	5750	8210	8301.22	3.30	0	2390	8410	8310	8200	8100	7990	8360	8150	61	2460	500	5250	10	1	12203280	1013	5.16	1.54	12	0.25	1609.00	5393.00	11920	20230811	-30.37	5350	20221104	55.14	11920	-30.37	20230811	5800	43.10	20230314	11920	-30.37	20230811	5510	50.64	20221108	1.74	N	086710	500	61 억		402883	N	N	0	N	00	N
133	20231108	130625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8240	30	2	0.37	234337550	28224	121.34	8220	8450	8210	10670	5750	8210	8302.78	3.30	0	2227	8410	8310	8200	8100	7990	8360	8150	61	2460	500	5250	10	1	12203280	1006	5.12	1.53	12	0.23	1609.00	5393.00	11920	20230811	-30.87	5350	20221104	54.02	11920	-30.87	20230811	5800	42.07	20230314	11920	-30.87	20230811	5510	49.55	20221108	1.74	N	086710	500	61 억		402883	N	N	0	N	00	N
134	20231108	120619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8370	160	2	1.95	111182000	13366	57.46	8220	8450	8210	10670	5750	8210	8318.27	3.30	0	1217	8410	8310	8200	8100	7990	8360	8150	61	2460	500	5250	10	1	12203280	1021	5.20	1.55	12	0.11	1609.00	5393.00	11920	20230811	-29.78	5350	20221104	56.45	11920	-29.78	20230811	5800	44.31	20230314	11920	-29.78	20230811	5510	51.91	20221108	1.74	N	086710	500	61 억		402883	N	N	0	N	00	N
135	20231108	110624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8290	80	2	0.97	84009130	10105	43.44	8220	8450	8210	10670	5750	8210	8313.62	3.30	0	1307	8410	8310	8200	8100	7990	8360	8150	61	2460	500	5250	10	1	12203280	1012	5.15	1.54	12	0.08	1609.00	5393.00	11920	20230811	-30.45	5350	20221104	54.95	11920	-30.45	20230811	5800	42.93	20230314	11920	-30.45	20230811	5510	50.45	20221108	1.74	N	086710	500	61 억		402883	N	N	0	N	00	N
136	20231108	100624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8300	90	2	1.10	70713980	8504	36.56	8220	8450	8210	10670	5750	8210	8315.38	3.30	0	1336	8410	8310	8200	8100	7990	8360	8150	61	2460	500	5250	10	1	12203280	1013	5.16	1.54	12	0.07	1609.00	5393.00	11920	20230811	-30.37	5350	20221104	55.14	11920	-30.37	20230811	5800	43.10	20230314	11920	-30.37	20230811	5510	50.64	20221108	1.74	N	086710	500	61 억		402883	N	N	0	N	00	N
137	20231108	090621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8210	0	3	0.00	9620690	1167	5.02	8220	8290	8210	10670	5750	8210	8243.95	3.30	0	30	8410	8310	8200	8100	7990	8360	8150	61	2460	500	5250	10	1	12203280	1002	5.10	1.52	12	0.01	1609.00	5393.00	11920	20230811	-31.12	5350	20221104	53.46	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	5510	49.00	20221108	1.74	N	086710	500	61 억		402883	N	N	0	N	00	N
138	20231107	160625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8210	70	2	0.86	190105170	23259	69.59	8170	8300	8090	10580	5700	8140	8173.40	3.31	0	-1089	8366	8252	8166	8052	7966	8210	8010	61	2440	500	5200	10	1	12203280	1002	5.10	1.52	12	0.19	1609.00	5393.00	11920	20230811	-31.12	5300	20221103	54.91	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	5420	51.48	20221107	1.67	N	086710	500	61 억		403972	N	N	0	N	00	N
139	20231107	150624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	60	2	0.74	176284670	21574	64.54	8170	8300	8090	10580	5700	8140	8171.16	3.31	0	-1082	8366	8252	8166	8052	7966	8210	8010	61	2440	500	5200	10	1	12203280	1001	5.10	1.52	12	0.18	1609.00	5393.00	11920	20230811	-31.21	5300	20221103	54.72	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	5420	51.29	20221107	1.67	N	086710	500	61 억		403972	N	N	0	N	00	N
140	20231107	140628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8160	20	2	0.25	155710020	19061	57.03	8170	8300	8090	10580	5700	8140	8169.04	3.31	0	-2086	8366	8252	8166	8052	7966	8210	8010	61	2440	500	5200	10	1	12203280	996	5.07	1.51	12	0.16	1609.00	5393.00	11920	20230811	-31.54	5300	20221103	53.96	11920	-31.54	20230811	5800	40.69	20230314	11920	-31.54	20230811	5420	50.55	20221107	1.67	N	086710	500	61 억		403972	N	N	0	N	00	N
141	20231107	130626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8240	100	2	1.23	140096230	17140	51.28	8170	8300	8090	10580	5700	8140	8173.64	3.31	0	-2281	8366	8252	8166	8052	7966	8210	8010	61	2440	500	5200	10	1	12203280	1006	5.12	1.53	12	0.14	1609.00	5393.00	11920	20230811	-30.87	5300	20221103	55.47	11920	-30.87	20230811	5800	42.07	20230314	11920	-30.87	20230811	5420	52.03	20221107	1.67	N	086710	500	61 억		403972	N	N	0	N	00	N
142	20231107	120621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8160	20	2	0.25	96849040	11823	35.37	8170	8300	8100	10580	5700	8140	8191.58	3.31	0	111	8366	8252	8166	8052	7966	8210	8010	61	2440	500	5200	10	1	12203280	996	5.07	1.51	12	0.10	1609.00	5393.00	11920	20230811	-31.54	5300	20221103	53.96	11920	-31.54	20230811	5800	40.69	20230314	11920	-31.54	20230811	5420	50.55	20221107	1.67	N	086710	500	61 억		403972	N	N	0	N	00	N
143	20231107	110622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8280	140	2	1.72	89697410	10948	32.75	8170	8300	8100	10580	5700	8140	8193.04	3.31	0	675	8366	8252	8166	8052	7966	8210	8010	61	2440	500	5200	10	1	12203280	1010	5.15	1.54	12	0.09	1609.00	5393.00	11920	20230811	-30.54	5300	20221103	56.23	11920	-30.54	20230811	5800	42.76	20230314	11920	-30.54	20230811	5420	52.77	20221107	1.67	N	086710	500	61 억		403972	N	N	0	N	00	N
144	20231107	100630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	90	2	1.11	54914950	6710	20.07	8170	8300	8100	10580	5700	8140	8184.05	3.31	0	15	8366	8252	8166	8052	7966	8210	8010	61	2440	500	5200	10	1	12203280	1004	5.11	1.53	12	0.05	1609.00	5393.00	11920	20230811	-30.96	5300	20221103	55.28	11920	-30.96	20230811	5800	41.90	20230314	11920	-30.96	20230811	5420	51.85	20221107	1.67	N	086710	500	61 억		403972	N	N	0	N	00	N
145	20231107	090615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8100	-40	5	-0.49	8353050	1026	3.07	8170	8170	8100	10580	5700	8140	8141.37	3.31	0	-545	8366	8252	8166	8052	7966	8210	8010	61	2440	500	5200	10	1	12203280	988	5.03	1.50	12	0.01	1609.00	5393.00	11920	20230811	-32.05	5300	20221103	52.83	11920	-32.05	20230811	5800	39.66	20230314	11920	-32.05	20230811	5420	49.45	20221107	1.67	N	086710	500	61 억		403972	N	N	0	N	00	N
146	20231106	160609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8140	-10	5	-0.12	270894350	33302	70.13	8280	8280	8080	10590	5710	8150	8134.48	3.31	0	-517	8370	8260	8140	8030	7910	8200	7970	61	2440	500	5210	10	1	12203280	993	5.06	1.51	12	0.27	1609.00	5393.00	11920	20230811	-31.71	5300	20221103	53.58	11920	-31.71	20230811	5800	40.34	20230314	11920	-31.71	20230811	5420	50.18	20221107	1.82	N	086710	500	61 억		404489	N	N	0	N	00	N
147	20231106	150612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8110	-40	5	-0.49	250757740	30827	64.92	8280	8280	8080	10590	5710	8150	8134.35	3.31	0	-251	8370	8260	8140	8030	7910	8200	7970	61	2440	500	5210	10	1	12203280	990	5.04	1.50	12	0.25	1609.00	5393.00	11920	20230811	-31.96	5300	20221103	53.02	11920	-31.96	20230811	5800	39.83	20230314	11920	-31.96	20230811	5420	49.63	20221107	1.82	N	086710	500	61 억		404489	N	N	0	N	00	N
148	20231106	140610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8120	-30	5	-0.37	211240870	25956	54.66	8280	8280	8080	10590	5710	8150	8138.42	3.31	0	81	8370	8260	8140	8030	7910	8200	7970	61	2440	500	5210	10	1	12203280	991	5.05	1.51	12	0.21	1609.00	5393.00	11920	20230811	-31.88	5300	20221103	53.21	11920	-31.88	20230811	5800	40.00	20230314	11920	-31.88	20230811	5420	49.82	20221107	1.82	N	086710	500	61 억		404489	N	N	0	N	00	N
149	20231106	130616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8160	10	2	0.12	175146870	21511	45.30	8280	8280	8080	10590	5710	8150	8142.20	3.31	0	-172	8370	8260	8140	8030	7910	8200	7970	61	2440	500	5210	10	1	12203280	996	5.07	1.51	12	0.18	1609.00	5393.00	11920	20230811	-31.54	5300	20221103	53.96	11920	-31.54	20230811	5800	40.69	20230314	11920	-31.54	20230811	5420	50.55	20221107	1.82	N	086710	500	61 억		404489	N	N	0	N	00	N
150	20231106	120612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8130	-20	5	-0.25	168410910	20684	43.56	8280	8280	8080	10590	5710	8150	8142.09	3.31	0	-230	8370	8260	8140	8030	7910	8200	7970	61	2440	500	5210	10	1	12203280	992	5.05	1.51	12	0.17	1609.00	5393.00	11920	20230811	-31.80	5300	20221103	53.40	11920	-31.80	20230811	5800	40.17	20230314	11920	-31.80	20230811	5420	50.00	20221107	1.82	N	086710	500	61 억		404489	N	N	0	N	00	N
151	20231106	110612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8170	20	2	0.25	101561180	12451	26.22	8280	8280	8110	10590	5710	8150	8156.87	3.31	0	-1276	8370	8260	8140	8030	7910	8200	7970	61	2440	500	5210	10	1	12203280	997	5.08	1.51	12	0.10	1609.00	5393.00	11920	20230811	-31.46	5300	20221103	54.15	11920	-31.46	20230811	5800	40.86	20230314	11920	-31.46	20230811	5420	50.74	20221107	1.82	N	086710	500	61 억		404489	N	N	0	N	00	N
152	20231106	100550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8150	0	3	0.00	48848580	5971	12.57	8280	8280	8120	10590	5710	8150	8180.97	3.31	0	-117	8370	8260	8140	8030	7910	8200	7970	61	2440	500	5210	10	1	12203280	995	5.07	1.51	12	0.05	1609.00	5393.00	11920	20230811	-31.63	5300	20221103	53.77	11920	-31.63	20230811	5800	40.52	20230314	11920	-31.63	20230811	5420	50.37	20221107	1.82	N	086710	500	61 억		404489	N	N	0	N	00	N
153	20231106	090613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8190	40	2	0.49	6100240	741	1.56	8280	8280	8190	10590	5710	8150	8232.44	3.31	0	-73	8370	8260	8140	8030	7910	8200	7970	61	2440	500	5210	10	1	12203280	999	5.09	1.52	12	0.01	1609.00	5393.00	11920	20230811	-31.29	5300	20221103	54.53	11920	-31.29	20230811	5800	41.21	20230314	11920	-31.29	20230811	5420	51.11	20221107	1.82	N	086710	500	61 억		404489	N	N	0	N	00	N
154	20231103	160605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8150	10	2	0.12	382794220	47397	133.98	8180	8250	8020	10580	5700	8140	8076.34	3.24	0	9925	8433	8286	8093	7946	7753	8360	8020	61	2440	500	5200	10	1	12203280	995	5.07	1.51	12	0.39	1609.00	5393.00	11920	20230811	-31.63	4950	20221101	64.65	11920	-31.63	20230811	5800	40.52	20230314	11920	-31.63	20230811	5300	53.77	20221103	1.79	N	086710	500	61 억		395112	N	N	0	N	00	N
155	20231103	150603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8110	-30	5	-0.37	348059320	43129	121.91	8180	8250	8020	10580	5700	8140	8070.19	3.24	0	9249	8433	8286	8093	7946	7753	8360	8020	61	2440	500	5200	10	1	12203280	990	5.04	1.50	12	0.35	1609.00	5393.00	11920	20230811	-31.96	4950	20221101	63.84	11920	-31.96	20230811	5800	39.83	20230314	11920	-31.96	20230811	5300	53.02	20221103	1.79	N	086710	500	61 억		395112	N	N	0	N	00	N
156	20231103	140604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8090	-50	5	-0.61	299335430	37108	104.89	8180	8250	8020	10580	5700	8140	8066.60	3.24	0	8141	8433	8286	8093	7946	7753	8360	8020	61	2440	500	5200	10	1	12203280	987	5.03	1.50	12	0.30	1609.00	5393.00	11920	20230811	-32.13	4950	20221101	63.43	11920	-32.13	20230811	5800	39.48	20230314	11920	-32.13	20230811	5300	52.64	20221103	1.79	N	086710	500	61 억		395112	N	N	0	N	00	N
157	20231103	130604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8020	-120	5	-1.47	265961010	32963	93.18	8180	8250	8020	10580	5700	8140	8068.47	3.24	0	7587	8433	8286	8093	7946	7753	8360	8020	61	2440	500	5200	10	1	12203280	979	4.98	1.49	12	0.27	1609.00	5393.00	11920	20230811	-32.72	4950	20221101	62.02	11920	-32.72	20230811	5800	38.28	20230314	11920	-32.72	20230811	5300	51.32	20221103	1.79	N	086710	500	61 억		395112	N	N	0	N	00	N
158	20231103	120603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8090	-50	5	-0.61	234337820	29031	82.06	8180	8250	8030	10580	5700	8140	8071.99	3.24	0	7355	8433	8286	8093	7946	7753	8360	8020	61	2440	500	5200	10	1	12203280	987	5.03	1.50	12	0.24	1609.00	5393.00	11920	20230811	-32.13	4950	20221101	63.43	11920	-32.13	20230811	5800	39.48	20230314	11920	-32.13	20230811	5300	52.64	20221103	1.79	N	086710	500	61 억		395112	N	N	0	N	00	N
159	20231103	110608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8040	-100	5	-1.23	194985810	24151	68.27	8180	8250	8030	10580	5700	8140	8073.61	3.24	0	3707	8433	8286	8093	7946	7753	8360	8020	61	2440	500	5200	10	1	12203280	981	5.00	1.49	12	0.20	1609.00	5393.00	11920	20230811	-32.55	4950	20221101	62.42	11920	-32.55	20230811	5800	38.62	20230314	11920	-32.55	20230811	5300	51.70	20221103	1.79	N	086710	500	61 억		395112	N	N	0	N	00	N
160	20231103	100556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8090	-50	5	-0.61	72956250	8986	25.40	8180	8250	8060	10580	5700	8140	8118.88	3.24	0	-383	8433	8286	8093	7946	7753	8360	8020	61	2440	500	5200	10	1	12203280	987	5.03	1.50	12	0.07	1609.00	5393.00	11920	20230811	-32.13	4950	20221101	63.43	11920	-32.13	20230811	5800	39.48	20230314	11920	-32.13	20230811	5300	52.64	20221103	1.79	N	086710	500	61 억		395112	N	N	0	N	00	N
161	20231103	090559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8100	-40	5	-0.49	3062400	377	1.07	8180	8180	8090	10580	5700	8140	8123.08	3.24	0	-261	8433	8286	8093	7946	7753	8360	8020	61	2440	500	5200	10	1	12203280	988	5.03	1.50	12	0.00	1609.00	5393.00	11920	20230811	-32.05	4950	20221101	63.64	11920	-32.05	20230811	5800	39.66	20230314	11920	-32.05	20230811	5300	52.83	20221103	1.79	N	086710	500	61 억		395112	N	N	0	N	00	N
162	20231102	160559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8140	260	2	3.30	286443930	35307	122.52	7900	8240	7900	10240	5520	7880	8112.95	3.21	0	3615	8253	8066	7933	7746	7613	8000	7680	61	2360	500	5040	10	1	12203280	993	5.06	1.51	12	0.29	1609.00	5393.00	11920	20230811	-31.71	4890	20221031	66.46	11920	-31.71	20230811	5800	40.34	20230314	11920	-31.71	20230811	5300	53.58	20221103	1.99	N	086710	500	61 억		391524	N	N	0	N	00	N
163	20231102	150606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8170	290	2	3.68	253579700	31267	108.50	7900	8240	7900	10240	5520	7880	8110.14	3.21	0	3473	8253	8066	7933	7746	7613	8000	7680	61	2360	500	5040	10	1	12203280	997	5.08	1.51	12	0.26	1609.00	5393.00	11920	20230811	-31.46	4890	20221031	67.08	11920	-31.46	20230811	5800	40.86	20230314	11920	-31.46	20230811	5300	54.15	20221103	1.99	N	086710	500	61 억		391524	N	N	0	N	00	N
164	20231102	140554	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8180	300	2	3.81	208022060	25681	89.12	7900	8240	7900	10240	5520	7880	8100.23	3.21	0	3239	8253	8066	7933	7746	7613	8000	7680	61	2360	500	5040	10	1	12203280	998	5.08	1.52	12	0.21	1609.00	5393.00	11920	20230811	-31.38	4890	20221031	67.28	11920	-31.38	20230811	5800	41.03	20230314	11920	-31.38	20230811	5300	54.34	20221103	1.99	N	086710	500	61 억		391524	N	N	0	N	00	N
165	20231102	130600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8170	290	2	3.68	203889790	25175	87.36	7900	8240	7900	10240	5520	7880	8098.90	3.21	0	3274	8253	8066	7933	7746	7613	8000	7680	61	2360	500	5040	10	1	12203280	997	5.08	1.51	12	0.21	1609.00	5393.00	11920	20230811	-31.46	4890	20221031	67.08	11920	-31.46	20230811	5800	40.86	20230314	11920	-31.46	20230811	5300	54.15	20221103	1.99	N	086710	500	61 억		391524	N	N	0	N	00	N
166	20231102	120556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	320	2	4.06	188506610	23293	80.83	7900	8240	7900	10240	5520	7880	8092.84	3.21	0	3086	8253	8066	7933	7746	7613	8000	7680	61	2360	500	5040	10	1	12203280	1001	5.10	1.52	12	0.19	1609.00	5393.00	11920	20230811	-31.21	4890	20221031	67.69	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	5300	54.72	20221103	1.99	N	086710	500	61 억		391524	N	N	0	N	00	N
167	20231102	110558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8160	280	2	3.55	142177250	17626	61.17	7900	8160	7900	10240	5520	7880	8066.34	3.21	0	3136	8253	8066	7933	7746	7613	8000	7680	61	2360	500	5040	10	1	12203280	996	5.07	1.51	12	0.14	1609.00	5393.00	11920	20230811	-31.54	4890	20221031	66.87	11920	-31.54	20230811	5800	40.69	20230314	11920	-31.54	20230811	5300	53.96	20221103	1.99	N	086710	500	61 억		391524	N	N	0	N	00	N
168	20231102	100558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8060	180	2	2.28	62498480	7791	27.04	7900	8110	7900	10240	5520	7880	8021.88	3.21	0	204	8253	8066	7933	7746	7613	8000	7680	61	2360	500	5040	10	1	12203280	984	5.01	1.49	12	0.06	1609.00	5393.00	11920	20230811	-32.38	4890	20221031	64.83	11920	-32.38	20230811	5800	38.97	20230314	11920	-32.38	20230811	5300	52.08	20221103	1.99	N	086710	500	61 억		391524	N	N	0	N	00	N
169	20231102	090602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7960	80	2	1.02	9087190	1149	3.99	7900	7990	7900	10240	5520	7880	7908.78	3.21	0	-5	8253	8066	7933	7746	7613	8000	7680	61	2360	500	5040	10	1	12203280	971	4.95	1.48	12	0.01	1609.00	5393.00	11920	20230811	-33.22	4890	20221031	62.78	11920	-33.22	20230811	5800	37.24	20230314	11920	-33.22	20230811	5300	50.19	20221103	1.99	N	086710	500	61 억		391524	N	N	0	N	00	N
170	20231101	160555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	-50	5	-0.63	227728880	28805	54.75	8120	8120	7800	10300	5560	7930	7905.88	3.24	0	-3512	8256	8092	7936	7772	7616	8175	7855	61	2370	500	5070	10	1	12203280	962	4.90	1.46	12	0.24	1609.00	5393.00	11920	20230811	-33.89	4865	20221028	61.97	11920	-33.89	20230811	5800	35.86	20230314	11920	-33.89	20230811	4950	59.19	20221101	2.01	N	086710	500	61 억		395036	N	N	0	N	00	N
171	20231101	150556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7890	-40	5	-0.50	224898950	28446	54.07	8120	8120	7800	10300	5560	7930	7906.17	3.24	0	-3441	8256	8092	7936	7772	7616	8175	7855	61	2370	500	5070	10	1	12203280	963	4.90	1.46	12	0.23	1609.00	5393.00	11920	20230811	-33.81	4865	20221028	62.18	11920	-33.81	20230811	5800	36.03	20230314	11920	-33.81	20230811	4950	59.39	20221101	2.01	N	086710	500	61 억		395036	N	N	0	N	00	N
172	20231101	140551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	-30	5	-0.38	168720360	21316	40.51	8120	8120	7800	10300	5560	7930	7915.20	3.24	0	-3535	8256	8092	7936	7772	7616	8175	7855	61	2370	500	5070	10	1	12203280	964	4.91	1.46	12	0.17	1609.00	5393.00	11920	20230811	-33.72	4865	20221028	62.38	11920	-33.72	20230811	5800	36.21	20230314	11920	-33.72	20230811	4950	59.60	20221101	2.01	N	086710	500	61 억		395036	N	N	0	N	00	N
173	20231101	130555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	-30	5	-0.38	134939780	17036	32.38	8120	8120	7800	10300	5560	7930	7920.86	3.24	0	-3449	8256	8092	7936	7772	7616	8175	7855	61	2370	500	5070	10	1	12203280	964	4.91	1.46	12	0.14	1609.00	5393.00	11920	20230811	-33.72	4865	20221028	62.38	11920	-33.72	20230811	5800	36.21	20230314	11920	-33.72	20230811	4950	59.60	20221101	2.01	N	086710	500	61 억		395036	N	N	0	N	00	N
174	20231101	120608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7960	30	2	0.38	114448080	14450	27.46	8120	8120	7800	10300	5560	7930	7920.28	3.24	0	-3699	8256	8092	7936	7772	7616	8175	7855	61	2370	500	5070	10	1	12203280	971	4.95	1.48	12	0.12	1609.00	5393.00	11920	20230811	-33.22	4865	20221028	63.62	11920	-33.22	20230811	5800	37.24	20230314	11920	-33.22	20230811	4950	60.81	20221101	2.01	N	086710	500	61 억		395036	N	N	0	N	00	N
175	20231101	110611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7910	-20	5	-0.25	70305060	8851	16.82	8120	8120	7860	10300	5560	7930	7943.18	3.24	0	-3472	8256	8092	7936	7772	7616	8175	7855	61	2370	500	5070	10	1	12203280	965	4.92	1.47	12	0.07	1609.00	5393.00	11920	20230811	-33.64	4865	20221028	62.59	11920	-33.64	20230811	5800	36.38	20230314	11920	-33.64	20230811	4950	59.80	20221101	2.01	N	086710	500	61 억		395036	N	N	0	N	00	N
176	20231101	100603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7950	20	2	0.25	53479320	6725	12.78	8120	8120	7860	10300	5560	7930	7952.32	3.24	0	-2937	8256	8092	7936	7772	7616	8175	7855	61	2370	500	5070	10	1	12203280	970	4.94	1.47	12	0.06	1609.00	5393.00	11920	20230811	-33.31	4865	20221028	63.41	11920	-33.31	20230811	5800	37.07	20230314	11920	-33.31	20230811	4950	60.61	20221101	2.01	N	086710	500	61 억		395036	N	N	0	N	00	N
177	20231101	090604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8010	80	2	1.01	1666190	208	0.40	8120	8120	8000	10300	5560	7930	8010.53	3.24	0	-106	8256	8092	7936	7772	7616	8175	7855	61	2370	500	5070	10	1	12203280	977	4.98	1.49	12	0.00	1609.00	5393.00	11920	20230811	-32.80	4865	20221028	64.65	11920	-32.80	20230811	5800	38.10	20230314	11920	-32.80	20230811	4950	61.82	20221101	2.01	N	086710	500	61 억		395036	N	N	0	N	00	N