KissMeData/089010/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	160735	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	1200	2	5.02	5853640950	235915	104.89	24000	25200	23900	31050	16750	23900	24811.42	5.76	0	-7847	25300	24600	23900	23200	22500	24250	22850	76	7150	500	17680	50	1	15167680	3807	62.13	2.49	12	1.56	404.00	10098.00	28900	20230622	-13.15	12750	20230103	96.86	28900	-13.15	20230622	12750	96.86	20230103	28900	-13.15	20230622	12750	96.86	20230103	5.17	N	089010	500	75 억		873686	N	N	0	N	00	N
3	20231130	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	1150	2	4.81	5313942800	214362	95.31	24000	25200	23900	31050	16750	23900	24789.57	5.76	0	-3533	25300	24600	23900	23200	22500	24250	22850	76	7150	500	17680	50	1	15167680	3800	62.00	2.48	12	1.41	404.00	10098.00	28900	20230622	-13.32	12750	20230103	96.47	28900	-13.32	20230622	12750	96.47	20230103	28900	-13.32	20230622	12750	96.47	20230103	5.17	N	089010	500	75 억		873686	N	N	0	N	00	N
4	20231130	140733	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	1100	2	4.60	4759568750	192237	85.47	24000	25200	23900	31050	16750	23900	24758.86	5.76	0	-737	25300	24600	23900	23200	22500	24250	22850	76	7150	500	17680	50	1	15167680	3792	61.88	2.48	12	1.27	404.00	10098.00	28900	20230622	-13.49	12750	20230103	96.08	28900	-13.49	20230622	12750	96.08	20230103	28900	-13.49	20230622	12750	96.08	20230103	5.17	N	089010	500	75 억		873686	N	N	0	N	00	N
5	20231130	130730	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	1200	2	5.02	4428109600	178989	79.58	24000	25200	23900	31050	16750	23900	24739.56	5.76	0	-168	25300	24600	23900	23200	22500	24250	22850	76	7150	500	17680	50	1	15167680	3807	62.13	2.49	12	1.18	404.00	10098.00	28900	20230622	-13.15	12750	20230103	96.86	28900	-13.15	20230622	12750	96.86	20230103	28900	-13.15	20230622	12750	96.86	20230103	5.17	N	089010	500	75 억		873686	N	N	0	N	00	N
6	20231130	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	1100	2	4.60	3828765300	155000	68.91	24000	25200	23900	31050	16750	23900	24701.71	5.76	0	-3444	25300	24600	23900	23200	22500	24250	22850	76	7150	500	17680	50	1	15167680	3792	61.88	2.48	12	1.02	404.00	10098.00	28900	20230622	-13.49	12750	20230103	96.08	28900	-13.49	20230622	12750	96.08	20230103	28900	-13.49	20230622	12750	96.08	20230103	5.17	N	089010	500	75 억		873686	N	N	0	N	00	N
7	20231130	110736	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	1050	2	4.39	3417513850	138514	61.58	24000	25200	23900	31050	16750	23900	24672.70	5.76	0	-1653	25300	24600	23900	23200	22500	24250	22850	76	7150	500	17680	50	1	15167680	3784	61.76	2.47	12	0.91	404.00	10098.00	28900	20230622	-13.67	12750	20230103	95.69	28900	-13.67	20230622	12750	95.69	20230103	28900	-13.67	20230622	12750	95.69	20230103	5.17	N	089010	500	75 억		873686	N	N	0	N	00	N
8	20231130	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	850	2	3.56	1906324800	77960	34.66	24000	24900	23900	31050	16750	23900	24452.60	5.76	0	-693	25300	24600	23900	23200	22500	24250	22850	76	7150	500	17680	50	1	15167680	3754	61.26	2.45	12	0.51	404.00	10098.00	28900	20230622	-14.36	12750	20230103	94.12	28900	-14.36	20230622	12750	94.12	20230103	28900	-14.36	20230622	12750	94.12	20230103	5.17	N	089010	500	75 억		873686	N	N	0	N	00	N
9	20231130	090732	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	400	2	1.67	198988450	8243	3.66	24000	24350	23900	31050	16750	23900	24140.29	5.76	0	-388	25300	24600	23900	23200	22500	24250	22850	76	7150	500	17680	50	1	15167680	3686	60.15	2.41	12	0.05	404.00	10098.00	28900	20230622	-15.92	12750	20230103	90.59	28900	-15.92	20230622	12750	90.59	20230103	28900	-15.92	20230622	12750	90.59	20230103	5.17	N	089010	500	75 억		873686	N	N	0	N	00	N
10	20231129	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-150	5	-0.62	5378815950	224484	50.67	24000	24600	23200	31250	16850	24050	23960.84	5.89	0	-19509	25483	24766	24233	23516	22983	24500	23250	76	7200	500	17790	50	1	15167680	3625	59.16	2.37	12	1.48	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	5.44	N	089010	500	75 억		892840	N	N	0	N	00	N
11	20231129	150734	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-250	5	-1.04	5195101000	216780	48.93	24000	24600	23200	31250	16850	24050	23964.69	5.89	0	-19437	25483	24766	24233	23516	22983	24500	23250	76	7200	500	17790	50	1	15167680	3610	58.91	2.36	12	1.43	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	5.44	N	089010	500	75 억		892840	N	N	0	N	00	N
12	20231129	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-50	5	-0.21	4579123600	190951	43.10	24000	24600	23200	31250	16850	24050	23980.47	5.89	0	-20964	25483	24766	24233	23516	22983	24500	23250	76	7200	500	17790	50	1	15167680	3640	59.41	2.38	12	1.26	404.00	10098.00	28900	20230622	-16.96	12750	20230103	88.24	28900	-16.96	20230622	12750	88.24	20230103	28900	-16.96	20230622	12750	88.24	20230103	5.44	N	089010	500	75 억		892840	N	N	0	N	00	N
13	20231129	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	200	2	0.83	4374033300	182452	41.18	24000	24600	23200	31250	16850	24050	23973.43	5.89	0	-19875	25483	24766	24233	23516	22983	24500	23250	76	7200	500	17790	50	1	15167680	3678	60.02	2.40	12	1.20	404.00	10098.00	28900	20230622	-16.09	12750	20230103	90.20	28900	-16.09	20230622	12750	90.20	20230103	28900	-16.09	20230622	12750	90.20	20230103	5.44	N	089010	500	75 억		892840	N	N	0	N	00	N
14	20231129	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	400	2	1.66	4129132500	172359	38.90	24000	24600	23200	31250	16850	24050	23956.35	5.89	0	-18679	25483	24766	24233	23516	22983	24500	23250	76	7200	500	17790	50	1	15167680	3708	60.52	2.42	12	1.14	404.00	10098.00	28900	20230622	-15.40	12750	20230103	91.76	28900	-15.40	20230622	12750	91.76	20230103	28900	-15.40	20230622	12750	91.76	20230103	5.44	N	089010	500	75 억		892840	N	N	0	N	00	N
15	20231129	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	400	2	1.66	3318197800	139198	31.42	24000	24550	23200	31250	16850	24050	23837.32	5.89	0	-15692	25483	24766	24233	23516	22983	24500	23250	76	7200	500	17790	50	1	15167680	3708	60.52	2.42	12	0.92	404.00	10098.00	28900	20230622	-15.40	12750	20230103	91.76	28900	-15.40	20230622	12750	91.76	20230103	28900	-15.40	20230622	12750	91.76	20230103	5.44	N	089010	500	75 억		892840	N	N	0	N	00	N
16	20231129	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-250	5	-1.04	2078833200	88056	19.88	24000	24200	23200	31250	16850	24050	23605.92	5.89	0	-11072	25483	24766	24233	23516	22983	24500	23250	76	7200	500	17790	50	1	15167680	3610	58.91	2.36	12	0.58	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	5.44	N	089010	500	75 억		892840	N	N	0	N	00	N
17	20231129	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-500	5	-2.08	536813150	22612	5.10	24000	24200	23500	31250	16850	24050	23734.21	5.89	0	-7000	25483	24766	24233	23516	22983	24500	23250	76	7200	500	17790	50	1	15167680	3572	58.29	2.33	12	0.15	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	5.44	N	089010	500	75 억		892840	N	N	0	N	00	N
18	20231128	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	500	2	2.12	10757207250	441932	215.14	24400	24950	23700	30600	16500	23550	24341.58	6.19	0	-54245	24316	23932	23666	23282	23016	23800	23150	76	7050	500	17420	50	1	15167680	3648	59.53	2.38	12	2.91	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	5.41	N	089010	500	75 억		938347	N	N	0	N	00	N
19	20231128	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	450	2	1.91	10010750000	410769	199.97	24400	24950	23700	30600	16500	23550	24370.75	6.19	0	-69757	24316	23932	23666	23282	23016	23800	23150	76	7050	500	17420	50	1	15167680	3640	59.41	2.38	12	2.71	404.00	10098.00	28900	20230622	-16.96	12750	20230103	88.24	28900	-16.96	20230622	12750	88.24	20230103	28900	-16.96	20230622	12750	88.24	20230103	5.41	N	089010	500	75 억		938347	N	N	0	N	00	N
20	20231128	140728	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	650	2	2.76	9457358750	387809	188.79	24400	24950	23700	30600	16500	23550	24386.64	6.19	0	-66929	24316	23932	23666	23282	23016	23800	23150	76	7050	500	17420	50	1	15167680	3671	59.90	2.40	12	2.56	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.41	N	089010	500	75 억		938347	N	N	0	N	00	N
21	20231128	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	800	2	3.40	8863432150	363415	176.92	24400	24950	23700	30600	16500	23550	24389.29	6.19	0	-64849	24316	23932	23666	23282	23016	23800	23150	76	7050	500	17420	50	1	15167680	3693	60.27	2.41	12	2.40	404.00	10098.00	28900	20230622	-15.74	12750	20230103	90.98	28900	-15.74	20230622	12750	90.98	20230103	28900	-15.74	20230622	12750	90.98	20230103	5.41	N	089010	500	75 억		938347	N	N	0	N	00	N
22	20231128	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	1000	2	4.25	7939646900	325538	158.48	24400	24950	23700	30600	16500	23550	24389.31	6.19	0	-65319	24316	23932	23666	23282	23016	23800	23150	76	7050	500	17420	50	1	15167680	3724	60.77	2.43	12	2.15	404.00	10098.00	28900	20230622	-15.05	12750	20230103	92.55	28900	-15.05	20230622	12750	92.55	20230103	28900	-15.05	20230622	12750	92.55	20230103	5.41	N	089010	500	75 억		938347	N	N	0	N	00	N
23	20231128	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	500	2	2.12	5790689400	237978	115.85	24400	24950	23700	30600	16500	23550	24332.88	6.19	0	-61709	24316	23932	23666	23282	23016	23800	23150	76	7050	500	17420	50	1	15167680	3648	59.53	2.38	12	1.57	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	5.41	N	089010	500	75 억		938347	N	N	0	N	00	N
24	20231128	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	400	2	1.70	5044347550	206968	100.76	24400	24950	23700	30600	16500	23550	24372.60	6.19	0	-59616	24316	23932	23666	23282	23016	23800	23150	76	7050	500	17420	50	1	15167680	3633	59.28	2.37	12	1.36	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	5.41	N	089010	500	75 억		938347	N	N	0	N	00	N
25	20231128	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	1050	2	4.46	1723449800	70353	34.25	24400	24800	24250	30600	16500	23550	24497.18	6.19	0	-14102	24316	23932	23666	23282	23016	23800	23150	76	7050	500	17420	50	1	15167680	3731	60.89	2.44	12	0.46	404.00	10098.00	28900	20230622	-14.88	12750	20230103	92.94	28900	-14.88	20230622	12750	92.94	20230103	28900	-14.88	20230622	12750	92.94	20230103	5.41	N	089010	500	75 억		938347	N	N	0	N	00	N
26	20231127	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-500	5	-2.08	4826318500	204298	103.89	24050	24050	23400	31250	16850	24050	23624.02	5.98	0	30388	24816	24432	24016	23632	23216	24450	23650	76	7200	500	17790	50	1	15167680	3572	58.29	2.33	12	1.35	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	5.43	N	089010	500	75 억		907305	N	N	0	N	00	N
27	20231127	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-650	5	-2.70	4503990850	190590	96.92	24050	24050	23400	31250	16850	24050	23631.81	5.98	0	26337	24816	24432	24016	23632	23216	24450	23650	76	7200	500	17790	50	1	15167680	3549	57.92	2.32	12	1.26	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	5.43	N	089010	500	75 억		907305	N	N	0	N	00	N
28	20231127	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	23500	-550	5	-2.29	3768076250	159276	80.99	24050	24050	23450	31250	16850	24050	23657.50	5.98	0	24223	24816	24432	24016	23632	23216	24450	23650	76	7200	500	17790	50	1	15167680	3564	58.17	2.33	12	1.05	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	5.43	N	089010	500	75 억		907305	N	N	0	N	00	N
29	20231127	130727	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-500	5	-2.08	2834338350	119678	60.86	24050	24050	23450	31250	16850	24050	23683.00	5.98	0	4447	24816	24432	24016	23632	23216	24450	23650	76	7200	500	17790	50	1	15167680	3572	58.29	2.33	12	0.79	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	5.43	N	089010	500	75 억		907305	N	N	0	N	00	N
30	20231127	120729	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-450	5	-1.87	2198081100	92659	47.12	24050	24050	23550	31250	16850	24050	23722.22	5.98	0	3069	24816	24432	24016	23632	23216	24450	23650	76	7200	500	17790	50	1	15167680	3580	58.42	2.34	12	0.61	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	28900	-18.34	20230622	12750	85.10	20230103	28900	-18.34	20230622	12750	85.10	20230103	5.43	N	089010	500	75 억		907305	N	N	0	N	00	N
31	20231127	110718	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-200	5	-0.83	1613037850	67924	34.54	24050	24050	23550	31250	16850	24050	23747.64	5.98	0	7780	24816	24432	24016	23632	23216	24450	23650	76	7200	500	17790	50	1	15167680	3617	59.03	2.36	12	0.45	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	28900	-17.47	20230622	12750	87.06	20230103	28900	-17.47	20230622	12750	87.06	20230103	5.43	N	089010	500	75 억		907305	N	N	0	N	00	N
32	20231127	100716	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-250	5	-1.04	885252250	37338	18.99	24050	24050	23550	31250	16850	24050	23709.05	5.98	0	-3136	24816	24432	24016	23632	23216	24450	23650	76	7200	500	17790	50	1	15167680	3610	58.91	2.36	12	0.25	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	5.43	N	089010	500	75 억		907305	N	N	0	N	00	N
33	20231127	090719	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-400	5	-1.66	185842650	7823	3.98	24050	24050	23600	31250	16850	24050	23755.52	5.98	0	-3497	24816	24432	24016	23632	23216	24450	23650	76	7200	500	17790	50	1	15167680	3587	58.54	2.34	12	0.05	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	5.43	N	089010	500	75 억		907305	N	N	0	N	00	N
34	20231124	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-50	5	-0.21	4697229700	196068	98.29	24050	24400	23600	31300	16900	24100	23956.96	5.76	0	33359	25633	24866	24483	23716	23333	24675	23525	76	7200	500	17830	50	1	15167680	3648	59.53	2.38	12	1.29	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	5.56	N	089010	500	75 억		873782	N	N	0	N	00	N
35	20231124	150720	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-150	5	-0.62	4353294350	181762	91.12	24050	24400	23600	31300	16900	24100	23950.49	5.76	0	33358	25633	24866	24483	23716	23333	24675	23525	76	7200	500	17830	50	1	15167680	3633	59.28	2.37	12	1.20	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	5.56	N	089010	500	75 억		873782	N	N	0	N	00	N
36	20231124	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-150	5	-0.62	3926458350	163953	82.19	24050	24400	23600	31300	16900	24100	23948.65	5.76	0	31130	25633	24866	24483	23716	23333	24675	23525	76	7200	500	17830	50	1	15167680	3633	59.28	2.37	12	1.08	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	5.56	N	089010	500	75 억		873782	N	N	0	N	00	N
37	20231124	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	0	3	0.00	3458006500	144424	72.40	24050	24400	23600	31300	16900	24100	23943.39	5.76	0	25356	25633	24866	24483	23716	23333	24675	23525	76	7200	500	17830	50	1	15167680	3655	59.65	2.39	12	0.95	404.00	10098.00	28900	20230622	-16.61	12750	20230103	89.02	28900	-16.61	20230622	12750	89.02	20230103	28900	-16.61	20230622	12750	89.02	20230103	5.56	N	089010	500	75 억		873782	N	N	0	N	00	N
38	20231124	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	50	2	0.21	3168670900	132405	66.38	24050	24400	23600	31300	16900	24100	23931.61	5.76	0	25257	25633	24866	24483	23716	23333	24675	23525	76	7200	500	17830	50	1	15167680	3663	59.78	2.39	12	0.87	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	28900	-16.44	20230622	12750	89.41	20230103	28900	-16.44	20230622	12750	89.41	20230103	5.56	N	089010	500	75 억		873782	N	N	0	N	00	N
39	20231124	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	-400	5	-1.66	2588780950	108191	54.24	24050	24400	23600	31300	16900	24100	23927.81	5.76	0	18496	25633	24866	24483	23716	23333	24675	23525	76	7200	500	17830	50	1	15167680	3595	58.66	2.35	12	0.71	404.00	10098.00	28900	20230622	-17.99	12750	20230103	85.88	28900	-17.99	20230622	12750	85.88	20230103	28900	-17.99	20230622	12750	85.88	20230103	5.56	N	089010	500	75 억		873782	N	N	0	N	00	N
40	20231124	100717	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-50	5	-0.21	872567800	36124	18.11	24050	24400	24000	31300	16900	24100	24154.86	5.76	0	1265	25633	24866	24483	23716	23333	24675	23525	76	7200	500	17830	50	1	15167680	3648	59.53	2.38	12	0.24	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	5.56	N	089010	500	75 억		873782	N	N	0	N	00	N
41	20231124	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	50	2	0.21	254605600	10579	5.30	24050	24200	24000	31300	16900	24100	24066.95	5.76	0	3083	25633	24866	24483	23716	23333	24675	23525	76	7200	500	17830	50	1	15167680	3663	59.78	2.39	12	0.07	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	28900	-16.44	20230622	12750	89.41	20230103	28900	-16.44	20230622	12750	89.41	20230103	5.56	N	089010	500	75 억		873782	N	N	0	N	00	N
42	20231123	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-700	5	-2.82	4795639200	196269	134.46	24800	25250	24100	32200	17400	24800	24434.61	5.69	0	9294	25366	25082	24816	24532	24266	25075	24525	76	7400	500	18350	50	1	15167680	3655	59.65	2.39	12	1.29	404.00	10098.00	28900	20230622	-16.61	12750	20230103	89.02	28900	-16.61	20230622	12750	89.02	20230103	28900	-16.61	20230622	12750	89.02	20230103	5.62	N	089010	500	75 억		863249	N	N	0	N	00	N
43	20231123	150733	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	-600	5	-2.42	4330793800	177015	121.27	24800	25250	24100	32200	17400	24800	24465.69	5.69	0	3677	25366	25082	24816	24532	24266	25075	24525	76	7400	500	18350	50	1	15167680	3671	59.90	2.40	12	1.17	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.62	N	089010	500	75 억		863249	N	N	0	N	00	N
44	20231123	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-450	5	-1.81	3918009200	160037	109.64	24800	25250	24100	32200	17400	24800	24481.90	5.69	0	2990	25366	25082	24816	24532	24266	25075	24525	76	7400	500	18350	50	1	15167680	3693	60.27	2.41	12	1.06	404.00	10098.00	28900	20230622	-15.74	12750	20230103	90.98	28900	-15.74	20230622	12750	90.98	20230103	28900	-15.74	20230622	12750	90.98	20230103	5.62	N	089010	500	75 억		863249	N	N	0	N	00	N
45	20231123	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	-500	5	-2.02	3558357150	145253	99.51	24800	25250	24100	32200	17400	24800	24497.65	5.69	0	3156	25366	25082	24816	24532	24266	25075	24525	76	7400	500	18350	50	1	15167680	3686	60.15	2.41	12	0.96	404.00	10098.00	28900	20230622	-15.92	12750	20230103	90.59	28900	-15.92	20230622	12750	90.59	20230103	28900	-15.92	20230622	12750	90.59	20230103	5.62	N	089010	500	75 억		863249	N	N	0	N	00	N
46	20231123	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	-200	5	-0.81	3065147800	125053	85.67	24800	25250	24100	32200	17400	24800	24510.79	5.69	0	-4317	25366	25082	24816	24532	24266	25075	24525	76	7400	500	18350	50	1	15167680	3731	60.89	2.44	12	0.82	404.00	10098.00	28900	20230622	-14.88	12750	20230103	92.94	28900	-14.88	20230622	12750	92.94	20230103	28900	-14.88	20230622	12750	92.94	20230103	5.62	N	089010	500	75 억		863249	N	N	0	N	00	N
47	20231123	110736	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-100	5	-0.40	2743697050	112028	76.75	24800	25250	24100	32200	17400	24800	24491.17	5.69	0	-7317	25366	25082	24816	24532	24266	25075	24525	76	7400	500	18350	50	1	15167680	3746	61.14	2.45	12	0.74	404.00	10098.00	28900	20230622	-14.53	12750	20230103	93.73	28900	-14.53	20230622	12750	93.73	20230103	28900	-14.53	20230622	12750	93.73	20230103	5.62	N	089010	500	75 억		863249	N	N	0	N	00	N
48	20231123	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	-600	5	-2.42	1875594750	76579	52.46	24800	25250	24100	32200	17400	24800	24492.29	5.69	0	-12483	25366	25082	24816	24532	24266	25075	24525	76	7400	500	18350	50	1	15167680	3671	59.90	2.40	12	0.50	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.62	N	089010	500	75 억		863249	N	N	0	N	00	N
49	20231123	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	150	2	0.60	286956850	11476	7.86	24800	25250	24800	32200	17400	24800	25004.95	5.69	0	-1268	25366	25082	24816	24532	24266	25075	24525	76	7400	500	18350	50	1	15167680	3784	61.76	2.47	12	0.08	404.00	10098.00	28900	20230622	-13.67	12750	20230103	95.69	28900	-13.67	20230622	12750	95.69	20230103	28900	-13.67	20230622	12750	95.69	20230103	5.62	N	089010	500	75 억		863249	N	N	0	N	00	N
50	20231122	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	-150	5	-0.60	3542467900	143090	61.13	24800	25100	24550	32400	17500	24950	24756.79	5.52	0	24887	26183	25566	25183	24566	24183	25375	24375	76	7450	500	18460	50	1	15167680	3762	61.39	2.46	12	0.94	404.00	10098.00	28900	20230622	-14.19	12750	20230103	94.51	28900	-14.19	20230622	12750	94.51	20230103	28900	-14.19	20230622	12750	94.51	20230103	5.50	N	089010	500	75 억		837561	N	N	0	N	00	N
51	20231122	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-250	5	-1.00	3308372100	133640	57.10	24800	25100	24550	32400	17500	24950	24755.78	5.52	0	24233	26183	25566	25183	24566	24183	25375	24375	76	7450	500	18460	50	1	15167680	3746	61.14	2.45	12	0.88	404.00	10098.00	28900	20230622	-14.53	12750	20230103	93.73	28900	-14.53	20230622	12750	93.73	20230103	28900	-14.53	20230622	12750	93.73	20230103	5.50	N	089010	500	75 억		837561	N	N	0	N	00	N
52	20231122	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	-200	5	-0.80	2901328900	117180	50.06	24800	25100	24550	32400	17500	24950	24759.51	5.52	0	21044	26183	25566	25183	24566	24183	25375	24375	76	7450	500	18460	50	1	15167680	3754	61.26	2.45	12	0.77	404.00	10098.00	28900	20230622	-14.36	12750	20230103	94.12	28900	-14.36	20230622	12750	94.12	20230103	28900	-14.36	20230622	12750	94.12	20230103	5.50	N	089010	500	75 억		837561	N	N	0	N	00	N
53	20231122	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-300	5	-1.20	2603726000	105142	44.92	24800	25100	24550	32400	17500	24950	24763.81	5.52	0	19881	26183	25566	25183	24566	24183	25375	24375	76	7450	500	18460	50	1	15167680	3739	61.01	2.44	12	0.69	404.00	10098.00	28900	20230622	-14.71	12750	20230103	93.33	28900	-14.71	20230622	12750	93.33	20230103	28900	-14.71	20230622	12750	93.33	20230103	5.50	N	089010	500	75 억		837561	N	N	0	N	00	N
54	20231122	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	-200	5	-0.80	2355083600	95061	40.61	24800	25100	24550	32400	17500	24950	24774.35	5.52	0	21062	26183	25566	25183	24566	24183	25375	24375	76	7450	500	18460	50	1	15167680	3754	61.26	2.45	12	0.63	404.00	10098.00	28900	20230622	-14.36	12750	20230103	94.12	28900	-14.36	20230622	12750	94.12	20230103	28900	-14.36	20230622	12750	94.12	20230103	5.50	N	089010	500	75 억		837561	N	N	0	N	00	N
55	20231122	110757	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-250	5	-1.00	2135737800	86171	36.82	24800	25100	24550	32400	17500	24950	24784.78	5.52	0	20567	26183	25566	25183	24566	24183	25375	24375	76	7450	500	18460	50	1	15167680	3746	61.14	2.45	12	0.57	404.00	10098.00	28900	20230622	-14.53	12750	20230103	93.73	28900	-14.53	20230622	12750	93.73	20230103	28900	-14.53	20230622	12750	93.73	20230103	5.50	N	089010	500	75 억		837561	N	N	0	N	00	N
56	20231122	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	-100	5	-0.40	1509576150	60887	26.01	24800	25100	24550	32400	17500	24950	24792.95	5.52	0	17029	26183	25566	25183	24566	24183	25375	24375	76	7450	500	18460	50	1	15167680	3769	61.51	2.46	12	0.40	404.00	10098.00	28900	20230622	-14.01	12750	20230103	94.90	28900	-14.01	20230622	12750	94.90	20230103	28900	-14.01	20230622	12750	94.90	20230103	5.50	N	089010	500	75 억		837561	N	N	0	N	00	N
57	20231122	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	-50	5	-0.20	280855300	11263	4.81	24800	25100	24650	32400	17500	24950	24936.04	5.52	0	5206	26183	25566	25183	24566	24183	25375	24375	76	7450	500	18460	50	1	15167680	3777	61.63	2.47	12	0.07	404.00	10098.00	28900	20230622	-13.84	12750	20230103	95.29	28900	-13.84	20230622	12750	95.29	20230103	28900	-13.84	20230622	12750	95.29	20230103	5.50	N	089010	500	75 억		837561	N	N	0	N	00	N
58	20231121	160703	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	-100	5	-0.40	5891109800	233513	69.57	25200	25800	24800	32550	17550	25050	25230.22	5.50	0	5494	26683	25866	25283	24466	23883	26275	24875	76	7500	500	18530	50	1	15167680	3784	61.76	2.47	12	1.54	404.00	10098.00	28900	20230622	-13.67	12750	20230103	95.69	28900	-13.67	20230622	12750	95.69	20230103	28900	-13.67	20230622	12750	95.69	20230103	5.81	N	089010	500	75 억		833915	N	N	1	N	00	N
59	20231121	150702	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	-50	5	-0.20	5557832200	220171	65.59	25200	25800	24800	32550	17550	25050	25243.50	5.50	0	4099	26683	25866	25283	24466	23883	26275	24875	76	7500	500	18530	50	1	15167680	3792	61.88	2.48	12	1.45	404.00	10098.00	28900	20230622	-13.49	12750	20230103	96.08	28900	-13.49	20230622	12750	96.08	20230103	28900	-13.49	20230622	12750	96.08	20230103	5.81	N	089010	500	75 억		833915	N	N	1	N	00	N
60	20231121	140656	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	50	2	0.20	4981942900	197195	58.75	25200	25800	24800	32550	17550	25050	25264.35	5.50	0	4664	26683	25866	25283	24466	23883	26275	24875	76	7500	500	18530	50	1	15167680	3807	62.13	2.49	12	1.30	404.00	10098.00	28900	20230622	-13.15	12750	20230103	96.86	28900	-13.15	20230622	12750	96.86	20230103	28900	-13.15	20230622	12750	96.86	20230103	5.81	N	089010	500	75 억		833915	N	N	1	N	00	N
61	20231121	130650	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	100	2	0.40	3503984750	137943	41.09	25200	25800	25100	32550	17550	25050	25402.40	5.50	0	-15381	26683	25866	25283	24466	23883	26275	24875	76	7500	500	18530	50	1	15167680	3815	62.25	2.49	12	0.91	404.00	10098.00	28900	20230622	-12.98	12750	20230103	97.25	28900	-12.98	20230622	12750	97.25	20230103	28900	-12.98	20230622	12750	97.25	20230103	5.81	N	089010	500	75 억		833915	N	N	1	N	00	N
62	20231121	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	25250	200	2	0.80	3262290250	128372	38.24	25200	25800	25150	32550	17550	25050	25413.58	5.50	0	-13200	26683	25866	25283	24466	23883	26275	24875	76	7500	500	18530	50	1	15167680	3830	62.50	2.50	12	0.85	404.00	10098.00	28900	20230622	-12.63	12750	20230103	98.04	28900	-12.63	20230622	12750	98.04	20230103	28900	-12.63	20230622	12750	98.04	20230103	5.81	N	089010	500	75 억		833915	N	N	1	N	00	N
63	20231121	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	350	2	1.40	2716035350	106746	31.80	25200	25800	25200	32550	17550	25050	25444.94	5.50	0	-6473	26683	25866	25283	24466	23883	26275	24875	76	7500	500	18530	50	1	15167680	3853	62.87	2.52	12	0.70	404.00	10098.00	28900	20230622	-12.11	12750	20230103	99.22	28900	-12.11	20230622	12750	99.22	20230103	28900	-12.11	20230622	12750	99.22	20230103	5.81	N	089010	500	75 억		833915	N	N	1	N	00	N
64	20231121	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	500	2	2.00	1766158850	69524	20.71	25200	25650	25200	32550	17550	25050	25405.01	5.50	0	3838	26683	25866	25283	24466	23883	26275	24875	76	7500	500	18530	50	1	15167680	3875	63.24	2.53	12	0.46	404.00	10098.00	28900	20230622	-11.59	12750	20230103	100.39	28900	-11.59	20230622	12750	100.39	20230103	28900	-11.59	20230622	12750	100.39	20230103	5.81	N	089010	500	75 억		833915	N	N	1	N	00	N
65	20231121	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	400	2	1.60	341430750	13463	4.01	25200	25600	25200	32550	17550	25050	25367.27	5.50	0	796	26683	25866	25283	24466	23883	26275	24875	76	7500	500	18530	50	1	15167680	3860	63.00	2.52	12	0.09	404.00	10098.00	28900	20230622	-11.94	12750	20230103	99.61	28900	-11.94	20230622	12750	99.61	20230103	28900	-11.94	20230622	12750	99.61	20230103	5.81	N	089010	500	75 억		833915	N	N	1	N	00	N
66	20231120	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	350	2	1.42	8487555450	334655	101.85	24850	26100	24700	32100	17300	24700	25362.56	5.72	0	-35080	26300	25500	24950	24150	23600	25225	23875	76	7400	500	18270	50	1	15167680	3800	62.00	2.48	12	2.21	404.00	10098.00	28900	20230622	-13.32	12750	20230103	96.47	28900	-13.32	20230622	12750	96.47	20230103	28900	-13.32	20230622	12750	96.47	20230103	5.60	N	089010	500	75 억		867401	N	N	1	N	00	N
67	20231120	150650	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	300	2	1.21	8114767450	319739	97.31	24850	26100	24700	32100	17300	24700	25379.56	5.72	0	-35544	26300	25500	24950	24150	23600	25225	23875	76	7400	500	18270	50	1	15167680	3792	61.88	2.48	12	2.11	404.00	10098.00	28900	20230622	-13.49	12750	20230103	96.08	28900	-13.49	20230622	12750	96.08	20230103	28900	-13.49	20230622	12750	96.08	20230103	5.60	N	089010	500	75 억		867401	N	N	0	N	00	N
68	20231120	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	650	2	2.63	7202464400	283370	86.25	24850	26100	24700	32100	17300	24700	25417.43	5.72	0	-40207	26300	25500	24950	24150	23600	25225	23875	76	7400	500	18270	50	1	15167680	3845	62.75	2.51	12	1.87	404.00	10098.00	28900	20230622	-12.28	12750	20230103	98.82	28900	-12.28	20230622	12750	98.82	20230103	28900	-12.28	20230622	12750	98.82	20230103	5.60	N	089010	500	75 억		867401	N	N	0	N	00	N
69	20231120	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	1000	2	4.05	6238772550	245328	74.67	24850	26100	24700	32100	17300	24700	25430.63	5.72	0	-39108	26300	25500	24950	24150	23600	25225	23875	76	7400	500	18270	50	1	15167680	3898	63.61	2.55	12	1.62	404.00	10098.00	28900	20230622	-11.07	12750	20230103	101.57	28900	-11.07	20230622	12750	101.57	20230103	28900	-11.07	20230622	12750	101.57	20230103	5.60	N	089010	500	75 억		867401	N	N	0	N	00	N
70	20231120	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	800	2	3.24	5777497950	227311	69.18	24850	26100	24700	32100	17300	24700	25417.03	5.72	0	-33834	26300	25500	24950	24150	23600	25225	23875	76	7400	500	18270	50	1	15167680	3868	63.12	2.53	12	1.50	404.00	10098.00	28900	20230622	-11.76	12750	20230103	100.00	28900	-11.76	20230622	12750	100.00	20230103	28900	-11.76	20230622	12750	100.00	20230103	5.60	N	089010	500	75 억		867401	N	N	0	N	00	N
71	20231120	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	950	2	3.85	4083519150	161777	49.24	24850	25800	24700	32100	17300	24700	25241.99	5.72	0	-21039	26300	25500	24950	24150	23600	25225	23875	76	7400	500	18270	50	1	15167680	3891	63.49	2.54	12	1.07	404.00	10098.00	28900	20230622	-11.25	12750	20230103	101.18	28900	-11.25	20230622	12750	101.18	20230103	28900	-11.25	20230622	12750	101.18	20230103	5.60	N	089010	500	75 억		867401	N	N	0	N	00	N
72	20231120	100642	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	750	2	3.04	2364015400	94329	28.71	24850	25600	24700	32100	17300	24700	25061.77	5.72	0	-22384	26300	25500	24950	24150	23600	25225	23875	76	7400	500	18270	50	1	15167680	3860	63.00	2.52	12	0.62	404.00	10098.00	28900	20230622	-11.94	12750	20230103	99.61	28900	-11.94	20230622	12750	99.61	20230103	28900	-11.94	20230622	12750	99.61	20230103	5.60	N	089010	500	75 억		867401	N	N	0	N	00	N
73	20231120	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	200	2	0.81	367614300	14770	4.50	24850	25050	24700	32100	17300	24700	24890.55	5.72	0	-1336	26300	25500	24950	24150	23600	25225	23875	76	7400	500	18270	50	1	15167680	3777	61.63	2.47	12	0.10	404.00	10098.00	28900	20230622	-13.84	12750	20230103	95.29	28900	-13.84	20230622	12750	95.29	20230103	28900	-13.84	20230622	12750	95.29	20230103	5.60	N	089010	500	75 억		867401	N	N	0	N	00	N
74	20231117	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-700	5	-2.76	8155559250	326675	56.88	25500	25750	24400	33000	17800	25400	24966.43	5.50	0	29525	27600	26500	25700	24600	23800	26100	24200	76	7600	500	18790	50	1	15167680	3746	61.14	2.45	12	2.15	404.00	10098.00	28900	20230622	-14.53	12750	20230103	93.73	28900	-14.53	20230622	12750	93.73	20230103	28900	-14.53	20230622	12750	93.73	20230103	5.54	N	089010	500	75 억		833956	N	N	0	N	00	N
75	20231117	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-850	5	-3.35	7658929800	306521	53.37	25500	25750	24400	33000	17800	25400	24986.64	5.50	0	24582	27600	26500	25700	24600	23800	26100	24200	76	7600	500	18790	50	1	15167680	3724	60.77	2.43	12	2.02	404.00	10098.00	28900	20230622	-15.05	12750	20230103	92.55	28900	-15.05	20230622	12750	92.55	20230103	28900	-15.05	20230622	12750	92.55	20230103	5.54	N	089010	500	75 억		833956	N	N	0	N	00	N
76	20231117	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	-650	5	-2.56	5793902750	230702	40.17	25500	25750	24650	33000	17800	25400	25114.23	5.50	0	6030	27600	26500	25700	24600	23800	26100	24200	76	7600	500	18790	50	1	15167680	3754	61.26	2.45	12	1.52	404.00	10098.00	28900	20230622	-14.36	12750	20230103	94.12	28900	-14.36	20230622	12750	94.12	20230103	28900	-14.36	20230622	12750	94.12	20230103	5.54	N	089010	500	75 억		833956	N	N	0	N	00	N
77	20231117	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	-450	5	-1.77	5336788750	212327	36.97	25500	25750	24650	33000	17800	25400	25134.76	5.50	0	2645	27600	26500	25700	24600	23800	26100	24200	76	7600	500	18790	50	1	15167680	3784	61.76	2.47	12	1.40	404.00	10098.00	28900	20230622	-13.67	12750	20230103	95.69	28900	-13.67	20230622	12750	95.69	20230103	28900	-13.67	20230622	12750	95.69	20230103	5.54	N	089010	500	75 억		833956	N	N	0	N	00	N
78	20231117	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	-400	5	-1.57	4121670150	163400	28.45	25500	25750	24950	33000	17800	25400	25224.42	5.50	0	-7119	27600	26500	25700	24600	23800	26100	24200	76	7600	500	18790	50	1	15167680	3792	61.88	2.48	12	1.08	404.00	10098.00	28900	20230622	-13.49	12750	20230103	96.08	28900	-13.49	20230622	12750	96.08	20230103	28900	-13.49	20230622	12750	96.08	20230103	5.54	N	089010	500	75 억		833956	N	N	0	N	00	N
79	20231117	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	-350	5	-1.38	3586174650	142022	24.73	25500	25750	24950	33000	17800	25400	25250.84	5.50	0	-718	27600	26500	25700	24600	23800	26100	24200	76	7600	500	18790	50	1	15167680	3800	62.00	2.48	12	0.94	404.00	10098.00	28900	20230622	-13.32	12750	20230103	96.47	28900	-13.32	20230622	12750	96.47	20230103	28900	-13.32	20230622	12750	96.47	20230103	5.54	N	089010	500	75 억		833956	N	N	0	N	00	N
80	20231117	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	-100	5	-0.39	2310005750	91195	15.88	25500	25750	25000	33000	17800	25400	25330.40	5.50	0	-3457	27600	26500	25700	24600	23800	26100	24200	76	7600	500	18790	50	1	15167680	3837	62.62	2.51	12	0.60	404.00	10098.00	28900	20230622	-12.46	12750	20230103	98.43	28900	-12.46	20230622	12750	98.43	20230103	28900	-12.46	20230622	12750	98.43	20230103	5.54	N	089010	500	75 억		833956	N	N	0	N	00	N
81	20231117	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	100	2	0.39	463824150	18226	3.17	25500	25550	25200	33000	17800	25400	25448.49	5.50	0	-2557	27600	26500	25700	24600	23800	26100	24200	76	7600	500	18790	50	1	15167680	3868	63.12	2.53	12	0.12	404.00	10098.00	28900	20230622	-11.76	12750	20230103	100.00	28900	-11.76	20230622	12750	100.00	20230103	28900	-11.76	20230622	12750	100.00	20230103	5.54	N	089010	500	75 억		833956	N	N	0	N	00	N
82	20231116	160704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-1300	5	-4.91	14106960000	548961	70.85	26200	26800	24900	34450	18550	26500	25697.56	5.55	0	-8010	27800	27150	25950	25300	24100	27475	25625	76	7950	500	19610	50	1	15167680	3822	62.38	2.50	12	3.62	404.00	10098.00	28900	20230622	-12.80	12750	20230103	97.65	28900	-12.80	20230622	12750	97.65	20230103	28900	-12.80	20230622	12750	97.65	20230103	4.94	N	089010	500	75 억		842325	N	N	0	N	00	N
83	20231116	150659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	-950	5	-3.58	12687099700	492887	63.61	26200	26800	24900	34450	18550	26500	25740.38	5.55	0	-18851	27800	27150	25950	25300	24100	27475	25625	76	7950	500	19610	50	1	15167680	3875	63.24	2.53	12	3.25	404.00	10098.00	28900	20230622	-11.59	12750	20230103	100.39	28900	-11.59	20230622	12750	100.39	20230103	28900	-11.59	20230622	12750	100.39	20230103	4.94	N	089010	500	75 억		842325	N	N	0	N	00	N
84	20231116	140638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-1100	5	-4.15	11673395600	453038	58.47	26200	26800	24900	34450	18550	26500	25766.92	5.55	0	-12874	27800	27150	25950	25300	24100	27475	25625	76	7950	500	19610	50	1	15167680	3853	62.87	2.52	12	2.99	404.00	10098.00	28900	20230622	-12.11	12750	20230103	99.22	28900	-12.11	20230622	12750	99.22	20230103	28900	-12.11	20230622	12750	99.22	20230103	4.94	N	089010	500	75 억		842325	N	N	0	N	00	N
85	20231116	130659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-1250	5	-4.72	10377157350	402060	51.89	26200	26800	24900	34450	18550	26500	25809.97	5.55	0	-10011	27800	27150	25950	25300	24100	27475	25625	76	7950	500	19610	50	1	15167680	3830	62.50	2.50	12	2.65	404.00	10098.00	28900	20230622	-12.63	12750	20230103	98.04	28900	-12.63	20230622	12750	98.04	20230103	28900	-12.63	20230622	12750	98.04	20230103	4.94	N	089010	500	75 억		842325	N	N	0	N	00	N
86	20231116	120700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	-850	5	-3.21	3779747000	145588	18.79	26200	26500	25500	34450	18550	26500	25961.94	5.55	0	8559	27800	27150	25950	25300	24100	27475	25625	76	7950	500	19610	50	1	15167680	3891	63.49	2.54	12	0.96	404.00	10098.00	28900	20230622	-11.25	12750	20230103	101.18	28900	-11.25	20230622	12750	101.18	20230103	28900	-11.25	20230622	12750	101.18	20230103	4.94	N	089010	500	75 억		842325	N	N	0	N	00	N
87	20231116	110658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-750	5	-2.83	2857817100	109918	14.19	26200	26500	25500	34450	18550	26500	25999.54	5.55	0	2373	27800	27150	25950	25300	24100	27475	25625	76	7950	500	19610	50	1	15167680	3906	63.74	2.55	12	0.72	404.00	10098.00	28900	20230622	-10.90	12750	20230103	101.96	28900	-10.90	20230622	12750	101.96	20230103	28900	-10.90	20230622	12750	101.96	20230103	4.94	N	089010	500	75 억		842325	N	N	0	N	00	N
88	20231116	100659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-150	5	-0.57	583838250	22310	2.88	26200	26450	25800	34450	18550	26500	26169.35	5.55	0	2240	27800	27150	25950	25300	24100	27475	25625	76	7950	500	19610	50	1	15167680	3997	65.22	2.61	12	0.15	404.00	10098.00	28900	20230622	-8.82	12750	20230103	106.67	28900	-8.82	20230622	12750	106.67	20230103	28900	-8.82	20230622	12750	106.67	20230103	4.94	N	089010	500	75 억		842325	N	N	0	N	00	N
89	20231116	090700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	0	3	0.00	0	0	0.00	0	0	0	34450	18550	26500	0.00	5.55	0	0	27800	27150	25950	25300	24100	27475	25625	76	7950	500	19610	50	1	15167680	4019	65.59	2.62	12	0.00	404.00	10098.00	28900	20230622	-8.30	12750	20230103	107.84	28900	-8.30	20230622	12750	107.84	20230103	28900	-8.30	20230622	12750	107.84	20230103	4.94	N	089010	500	75 억		842325	N	N	0	N	00	N
90	20231115	160615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	1200	2	4.74	19949781550	770864	92.95	25200	26600	24750	32850	17750	25300	25878.42	5.66	0	-20422	26900	26100	24600	23800	22300	26500	24200	76	7550	500	18720	50	1	15167680	4019	65.59	2.62	12	5.08	404.00	10098.00	28900	20230622	-8.30	12750	20230103	107.84	28900	-8.30	20230622	12750	107.84	20230103	28900	-8.30	20230622	12750	107.84	20230103	4.92	N	089010	500	75 억		858227	N	N	0	N	00	N
91	20231115	150709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	1050	2	4.15	19204865250	742706	89.56	25200	26600	24750	32850	17750	25300	25857.96	5.66	0	-17005	26900	26100	24600	23800	22300	26500	24200	76	7550	500	18720	50	1	15167680	3997	65.22	2.61	12	4.90	404.00	10098.00	28900	20230622	-8.82	12750	20230103	106.67	28900	-8.82	20230622	12750	106.67	20230103	28900	-8.82	20230622	12750	106.67	20230103	4.92	N	089010	500	75 억		858227	N	N	0	N	00	N
92	20231115	140707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	1150	2	4.55	16629569200	645247	77.81	25200	26550	24750	32850	17750	25300	25772.41	5.66	0	-9106	26900	26100	24600	23800	22300	26500	24200	76	7550	500	18720	50	1	15167680	4012	65.47	2.62	12	4.25	404.00	10098.00	28900	20230622	-8.48	12750	20230103	107.45	28900	-8.48	20230622	12750	107.45	20230103	28900	-8.48	20230622	12750	107.45	20230103	4.92	N	089010	500	75 억		858227	N	N	0	N	00	N
93	20231115	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	600	2	2.37	12547781000	489967	59.08	25200	26150	24750	32850	17750	25300	25609.44	5.66	0	-24037	26900	26100	24600	23800	22300	26500	24200	76	7550	500	18720	50	1	15167680	3928	64.11	2.56	12	3.23	404.00	10098.00	28900	20230622	-10.38	12750	20230103	103.14	28900	-10.38	20230622	12750	103.14	20230103	28900	-10.38	20230622	12750	103.14	20230103	4.92	N	089010	500	75 억		858227	N	N	0	N	00	N
94	20231115	120711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	700	2	2.77	11655417700	455612	54.94	25200	26150	24750	32850	17750	25300	25581.89	5.66	0	-26821	26900	26100	24600	23800	22300	26500	24200	76	7550	500	18720	50	1	15167680	3944	64.36	2.57	12	3.00	404.00	10098.00	28900	20230622	-10.03	12750	20230103	103.92	28900	-10.03	20230622	12750	103.92	20230103	28900	-10.03	20230622	12750	103.92	20230103	4.92	N	089010	500	75 억		858227	N	N	0	N	00	N
95	20231115	110718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	650	2	2.57	9882194150	387402	46.71	25200	26050	24750	32850	17750	25300	25508.89	5.66	0	-34452	26900	26100	24600	23800	22300	26500	24200	76	7550	500	18720	50	1	15167680	3936	64.23	2.57	12	2.55	404.00	10098.00	28900	20230622	-10.21	12750	20230103	103.53	28900	-10.21	20230622	12750	103.53	20230103	28900	-10.21	20230622	12750	103.53	20230103	4.92	N	089010	500	75 억		858227	N	N	0	N	00	N
96	20231115	100712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	450	2	1.78	7682444150	302412	36.47	25200	26000	24750	32850	17750	25300	25403.90	5.66	0	-42171	26900	26100	24600	23800	22300	26500	24200	76	7550	500	18720	50	1	15167680	3906	63.74	2.55	12	1.99	404.00	10098.00	28900	20230622	-10.90	12750	20230103	101.96	28900	-10.90	20230622	12750	101.96	20230103	28900	-10.90	20230622	12750	101.96	20230103	4.92	N	089010	500	75 억		858227	N	N	0	N	00	N
97	20231115	090704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-300	5	-1.19	1489002250	59532	7.18	25200	25250	24750	32850	17750	25300	25011.80	5.66	0	-15909	26900	26100	24600	23800	22300	26500	24200	76	7550	500	18720	50	1	15167680	3792	61.88	2.48	12	0.39	404.00	10098.00	28900	20230622	-13.49	12750	20230103	96.08	28900	-13.49	20230622	12750	96.08	20230103	28900	-13.49	20230622	12750	96.08	20230103	4.92	N	089010	500	75 억		858227	N	N	0	N	00	N
98	20231114	160656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	2550	2	11.21	20244980100	823204	413.34	23150	25400	23100	29550	15950	22750	24592.78	5.24	0	50315	24016	23382	23016	22382	22016	23200	22200	76	6800	500	16830	50	1	15167680	3837	62.62	2.51	12	5.43	404.00	10098.00	28900	20230622	-12.46	12750	20230103	98.43	28900	-12.46	20230622	12750	98.43	20230103	28900	-12.46	20230622	12750	98.43	20230103	5.00	N	089010	500	75 억		795313	N	N	0	N	00	N
99	20231114	150657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	2600	2	11.43	19081288250	777211	390.25	23150	25350	23100	29550	15950	22750	24551.45	5.24	0	49064	24016	23382	23016	22382	22016	23200	22200	76	6800	500	16830	50	1	15167680	3845	62.75	2.51	12	5.12	404.00	10098.00	28900	20230622	-12.28	12750	20230103	98.82	28900	-12.28	20230622	12750	98.82	20230103	28900	-12.28	20230622	12750	98.82	20230103	5.00	N	089010	500	75 억		795313	N	N	0	N	00	N
100	20231114	140657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	1800	2	7.91	16170909750	660940	331.87	23150	25300	23100	29550	15950	22750	24467.06	5.24	0	45880	24016	23382	23016	22382	22016	23200	22200	76	6800	500	16830	50	1	15167680	3724	60.77	2.43	12	4.36	404.00	10098.00	28900	20230622	-15.05	12750	20230103	92.55	28900	-15.05	20230622	12750	92.55	20230103	28900	-15.05	20230622	12750	92.55	20230103	5.00	N	089010	500	75 억		795313	N	N	0	N	00	N
101	20231114	130659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	2450	2	10.77	13819594950	565718	284.05	23150	25300	23100	29550	15950	22750	24429.02	5.24	0	20890	24016	23382	23016	22382	22016	23200	22200	76	6800	500	16830	50	1	15167680	3822	62.38	2.50	12	3.73	404.00	10098.00	28900	20230622	-12.80	12750	20230103	97.65	28900	-12.80	20230622	12750	97.65	20230103	28900	-12.80	20230622	12750	97.65	20230103	5.00	N	089010	500	75 억		795313	N	N	0	N	00	N
102	20231114	120700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	1950	2	8.57	9817581600	405574	203.64	23150	24950	23100	29550	15950	22750	24207.37	5.24	0	1507	24016	23382	23016	22382	22016	23200	22200	76	6800	500	16830	50	1	15167680	3746	61.14	2.45	12	2.67	404.00	10098.00	28900	20230622	-14.53	12750	20230103	93.73	28900	-14.53	20230622	12750	93.73	20230103	28900	-14.53	20230622	12750	93.73	20230103	5.00	N	089010	500	75 억		795313	N	N	0	N	00	N
103	20231114	110707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	1800	2	7.91	8464665050	350648	176.06	23150	24950	23100	29550	15950	22750	24140.87	5.24	0	-7914	24016	23382	23016	22382	22016	23200	22200	76	6800	500	16830	50	1	15167680	3724	60.77	2.43	12	2.31	404.00	10098.00	28900	20230622	-15.05	12750	20230103	92.55	28900	-15.05	20230622	12750	92.55	20230103	28900	-15.05	20230622	12750	92.55	20230103	5.00	N	089010	500	75 억		795313	N	N	0	N	00	N
104	20231114	100700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	1700	2	7.47	5847030450	243932	122.48	23150	24500	23100	29550	15950	22750	23970.94	5.24	0	-20323	24016	23382	23016	22382	22016	23200	22200	76	6800	500	16830	50	1	15167680	3708	60.52	2.42	12	1.61	404.00	10098.00	28900	20230622	-15.40	12750	20230103	91.76	28900	-15.40	20230622	12750	91.76	20230103	28900	-15.40	20230622	12750	91.76	20230103	5.00	N	089010	500	75 억		795313	N	N	0	N	00	N
105	20231114	090653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	1050	2	4.62	1103890650	46684	23.44	23150	24150	23100	29550	15950	22750	23649.95	5.24	0	-5040	24016	23382	23016	22382	22016	23200	22200	76	6800	500	16830	50	1	15167680	3610	58.91	2.36	12	0.31	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	5.00	N	089010	500	75 억		795313	N	N	0	N	00	N
106	20231113	160648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	-450	5	-1.94	4557434400	197662	88.85	23000	23650	22650	30150	16250	23200	23057.31	5.19	0	2782	24266	23732	23316	22782	22366	23525	22575	76	6950	500	17160	50	1	15167680	3451	56.31	2.25	12	1.30	404.00	10098.00	28900	20230622	-21.28	12750	20230103	78.43	28900	-21.28	20230622	12750	78.43	20230103	28900	-21.28	20230622	12750	78.43	20230103	5.04	N	089010	500	75 억		787342	N	N	0	N	00	N
107	20231113	150647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	-450	5	-1.94	4383130550	190008	85.41	23000	23650	22650	30150	16250	23200	23068.11	5.19	0	895	24266	23732	23316	22782	22366	23525	22575	76	6950	500	17160	50	1	15167680	3451	56.31	2.25	12	1.25	404.00	10098.00	28900	20230622	-21.28	12750	20230103	78.43	28900	-21.28	20230622	12750	78.43	20230103	28900	-21.28	20230622	12750	78.43	20230103	5.04	N	089010	500	75 억		787342	N	N	0	N	00	N
108	20231113	140646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-200	5	-0.86	4141094750	179416	80.65	23000	23650	22650	30150	16250	23200	23080.94	5.19	0	421	24266	23732	23316	22782	22366	23525	22575	76	6950	500	17160	50	1	15167680	3489	56.93	2.28	12	1.18	404.00	10098.00	28900	20230622	-20.42	12750	20230103	80.39	28900	-20.42	20230622	12750	80.39	20230103	28900	-20.42	20230622	12750	80.39	20230103	5.04	N	089010	500	75 억		787342	N	N	0	N	00	N
109	20231113	130644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	-350	5	-1.51	3871573100	167628	75.35	23000	23650	22650	30150	16250	23200	23096.19	5.19	0	-2515	24266	23732	23316	22782	22366	23525	22575	76	6950	500	17160	50	1	15167680	3466	56.56	2.26	12	1.11	404.00	10098.00	28900	20230622	-20.93	12750	20230103	79.22	28900	-20.93	20230622	12750	79.22	20230103	28900	-20.93	20230622	12750	79.22	20230103	5.04	N	089010	500	75 억		787342	N	N	0	N	00	N
110	20231113	120645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	-400	5	-1.72	3422162300	147909	66.48	23000	23650	22650	30150	16250	23200	23136.93	5.19	0	-9304	24266	23732	23316	22782	22366	23525	22575	76	6950	500	17160	50	1	15167680	3458	56.44	2.26	12	0.98	404.00	10098.00	28900	20230622	-21.11	12750	20230103	78.82	28900	-21.11	20230622	12750	78.82	20230103	28900	-21.11	20230622	12750	78.82	20230103	5.04	N	089010	500	75 억		787342	N	N	0	N	00	N
111	20231113	110643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	-300	5	-1.29	2788868600	120164	54.01	23000	23650	22750	30150	16250	23200	23208.86	5.19	0	-13368	24266	23732	23316	22782	22366	23525	22575	76	6950	500	17160	50	1	15167680	3473	56.68	2.27	12	0.79	404.00	10098.00	28900	20230622	-20.76	12750	20230103	79.61	28900	-20.76	20230622	12750	79.61	20230103	28900	-20.76	20230622	12750	79.61	20230103	5.04	N	089010	500	75 억		787342	N	N	0	N	00	N
112	20231113	100641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	100	2	0.43	2307384150	99295	44.63	23000	23650	22750	30150	16250	23200	23237.68	5.19	0	-13843	24266	23732	23316	22782	22366	23525	22575	76	6950	500	17160	50	1	15167680	3534	57.67	2.31	12	0.65	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	5.04	N	089010	500	75 억		787342	N	N	0	N	00	N
113	20231113	090647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	300	2	1.29	338927950	14569	6.55	23000	23500	23000	30150	16250	23200	23263.81	5.19	0	995	24266	23732	23316	22782	22366	23525	22575	76	6950	500	17160	50	1	15167680	3564	58.17	2.33	12	0.10	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	5.04	N	089010	500	75 억		787342	N	N	0	N	00	N
114	20231110	160702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	-700	5	-2.93	5134553450	220750	73.95	23800	23850	22900	31050	16750	23900	23259.65	5.08	0	-2191	25266	24582	24116	23432	22966	24350	23200	76	7150	500	17680	50	1	15167680	3519	57.43	2.30	12	1.46	404.00	10098.00	28900	20230622	-19.72	12750	20230103	81.96	28900	-19.72	20230622	12750	81.96	20230103	28900	-19.72	20230622	12750	81.96	20230103	5.21	N	089010	500	75 억		771193	N	N	0	N	00	N
115	20231110	150656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23100	-800	5	-3.35	4750982650	204163	68.40	23800	23850	22900	31050	16750	23900	23270.53	5.08	0	-3030	25266	24582	24116	23432	22966	24350	23200	76	7150	500	17680	50	1	15167680	3504	57.18	2.29	12	1.35	404.00	10098.00	28900	20230622	-20.07	12750	20230103	81.18	28900	-20.07	20230622	12750	81.18	20230103	28900	-20.07	20230622	12750	81.18	20230103	5.21	N	089010	500	75 억		771193	N	N	0	N	00	N
116	20231110	140649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	-700	5	-2.93	4246062500	182353	61.09	23800	23850	22900	31050	16750	23900	23284.85	5.08	0	1534	25266	24582	24116	23432	22966	24350	23200	76	7150	500	17680	50	1	15167680	3519	57.43	2.30	12	1.20	404.00	10098.00	28900	20230622	-19.72	12750	20230103	81.96	28900	-19.72	20230622	12750	81.96	20230103	28900	-19.72	20230622	12750	81.96	20230103	5.21	N	089010	500	75 억		771193	N	N	0	N	00	N
117	20231110	130651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	-700	5	-2.93	3829438150	164443	55.09	23800	23850	22900	31050	16750	23900	23287.32	5.08	0	1668	25266	24582	24116	23432	22966	24350	23200	76	7150	500	17680	50	1	15167680	3519	57.43	2.30	12	1.08	404.00	10098.00	28900	20230622	-19.72	12750	20230103	81.96	28900	-19.72	20230622	12750	81.96	20230103	28900	-19.72	20230622	12750	81.96	20230103	5.21	N	089010	500	75 억		771193	N	N	0	N	00	N
118	20231110	120653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-600	5	-2.51	3439531450	147672	49.47	23800	23850	22900	31050	16750	23900	23291.69	5.08	0	4634	25266	24582	24116	23432	22966	24350	23200	76	7150	500	17680	50	1	15167680	3534	57.67	2.31	12	0.97	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	5.21	N	089010	500	75 억		771193	N	N	0	N	00	N
119	20231110	110644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	-450	5	-1.88	2985557800	128256	42.97	23800	23850	22900	31050	16750	23900	23278.11	5.08	0	6736	25266	24582	24116	23432	22966	24350	23200	76	7150	500	17680	50	1	15167680	3557	58.04	2.32	12	0.85	404.00	10098.00	28900	20230622	-18.86	12750	20230103	83.92	28900	-18.86	20230622	12750	83.92	20230103	28900	-18.86	20230622	12750	83.92	20230103	5.21	N	089010	500	75 억		771193	N	N	0	N	00	N
120	20231110	100652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	-700	5	-2.93	2438717950	104854	35.13	23800	23850	22900	31050	16750	23900	23258.22	5.08	0	10909	25266	24582	24116	23432	22966	24350	23200	76	7150	500	17680	50	1	15167680	3519	57.43	2.30	12	0.69	404.00	10098.00	28900	20230622	-19.72	12750	20230103	81.96	28900	-19.72	20230622	12750	81.96	20230103	28900	-19.72	20230622	12750	81.96	20230103	5.21	N	089010	500	75 억		771193	N	N	0	N	00	N
121	20231110	090639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-650	5	-2.72	791491700	33710	11.29	23800	23850	23150	31050	16750	23900	23479.42	5.08	0	10330	25266	24582	24116	23432	22966	24350	23200	76	7150	500	17680	50	1	15167680	3526	57.55	2.30	12	0.22	404.00	10098.00	28900	20230622	-19.55	12750	20230103	82.35	28900	-19.55	20230622	12750	82.35	20230103	28900	-19.55	20230622	12750	82.35	20230103	5.21	N	089010	500	75 억		771193	N	N	0	N	00	N
122	20231109	160633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-50	5	-0.21	7174160600	297247	27.69	24250	24800	23650	31100	16800	23950	24135.94	4.98	0	12010	25550	24750	24200	23400	22850	25150	23800	76	7150	500	17720	50	1	15167680	3625	59.16	2.37	12	1.96	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	4.61	N	089010	500	75 억		756058	N	N	0	N	00	N
123	20231109	150633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-150	5	-0.63	6887805950	285223	26.57	24250	24800	23650	31100	16800	23950	24148.91	4.98	0	8693	25550	24750	24200	23400	22850	25150	23800	76	7150	500	17720	50	1	15167680	3610	58.91	2.36	12	1.88	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	4.61	N	089010	500	75 억		756058	N	N	0	N	00	N
124	20231109	140631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-150	5	-0.63	5914702150	244319	22.76	24250	24800	23650	31100	16800	23950	24209.03	4.98	0	-2831	25550	24750	24200	23400	22850	25150	23800	76	7150	500	17720	50	1	15167680	3610	58.91	2.36	12	1.61	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	4.61	N	089010	500	75 억		756058	N	N	0	N	00	N
125	20231109	130634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	250	2	1.04	4845434750	199482	18.58	24250	24800	23950	31100	16800	23950	24290.24	4.98	0	-11797	25550	24750	24200	23400	22850	25150	23800	76	7150	500	17720	50	1	15167680	3671	59.90	2.40	12	1.32	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.61	N	089010	500	75 억		756058	N	N	0	N	00	N
126	20231109	120638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	150	2	0.63	4287522150	176298	16.42	24250	24800	24000	31100	16800	23950	24319.93	4.98	0	-14456	25550	24750	24200	23400	22850	25150	23800	76	7150	500	17720	50	1	15167680	3655	59.65	2.39	12	1.16	404.00	10098.00	28900	20230622	-16.61	12750	20230103	89.02	28900	-16.61	20230622	12750	89.02	20230103	28900	-16.61	20230622	12750	89.02	20230103	4.61	N	089010	500	75 억		756058	N	N	0	N	00	N
127	20231109	110636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	300	2	1.25	3842528700	157914	14.71	24250	24800	24000	31100	16800	23950	24333.26	4.98	0	-12193	25550	24750	24200	23400	22850	25150	23800	76	7150	500	17720	50	1	15167680	3678	60.02	2.40	12	1.04	404.00	10098.00	28900	20230622	-16.09	12750	20230103	90.20	28900	-16.09	20230622	12750	90.20	20230103	28900	-16.09	20230622	12750	90.20	20230103	4.61	N	089010	500	75 억		756058	N	N	0	N	00	N
128	20231109	100632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	200	2	0.84	2896422750	119078	11.09	24250	24800	24000	31100	16800	23950	24324.03	4.98	0	-7742	25550	24750	24200	23400	22850	25150	23800	76	7150	500	17720	50	1	15167680	3663	59.78	2.39	12	0.79	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	28900	-16.44	20230622	12750	89.41	20230103	28900	-16.44	20230622	12750	89.41	20230103	4.61	N	089010	500	75 억		756058	N	N	0	N	00	N
129	20231109	090633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	450	2	1.88	762785350	31349	2.92	24250	24550	24150	31100	16800	23950	24333.15	4.98	0	-4026	25550	24750	24200	23400	22850	25150	23800	76	7150	500	17720	50	1	15167680	3701	60.40	2.42	12	0.21	404.00	10098.00	28900	20230622	-15.57	12750	20230103	91.37	28900	-15.57	20230622	12750	91.37	20230103	28900	-15.57	20230622	12750	91.37	20230103	4.61	N	089010	500	75 억		756058	N	N	0	N	00	N
130	20231108	160628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	450	2	1.91	26125355400	1069052	66.38	23700	25000	23650	30550	16450	23500	24441.24	4.10	0	165743	26800	25150	23150	21500	19500	25975	22325	76	7050	500	17390	50	1	15167680	3633	59.28	2.37	12	7.05	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	4.39	N	089010	500	75 억		621300	N	N	0	N	00	N
131	20231108	150631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	500	2	2.13	25455644800	1041113	64.64	23700	25000	23650	30550	16450	23500	24453.73	4.10	0	155324	26800	25150	23150	21500	19500	25975	22325	76	7050	500	17390	50	1	15167680	3640	59.41	2.38	12	6.86	404.00	10098.00	28900	20230622	-16.96	12750	20230103	88.24	28900	-16.96	20230622	12750	88.24	20230103	28900	-16.96	20230622	12750	88.24	20230103	4.39	N	089010	500	75 억		621300	N	N	0	N	00	N
132	20231108	140628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	950	2	4.04	22967803300	938030	58.24	23700	25000	23650	30550	16450	23500	24488.96	4.10	0	129284	26800	25150	23150	21500	19500	25975	22325	76	7050	500	17390	50	1	15167680	3708	60.52	2.42	12	6.18	404.00	10098.00	28900	20230622	-15.40	12750	20230103	91.76	28900	-15.40	20230622	12750	91.76	20230103	28900	-15.40	20230622	12750	91.76	20230103	4.39	N	089010	500	75 억		621300	N	N	0	N	00	N
133	20231108	130629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	1300	2	5.53	21217475200	867073	53.84	23700	25000	23650	30550	16450	23500	24474.29	4.10	0	121967	26800	25150	23150	21500	19500	25975	22325	76	7050	500	17390	50	1	15167680	3762	61.39	2.46	12	5.72	404.00	10098.00	28900	20230622	-14.19	12750	20230103	94.51	28900	-14.19	20230622	12750	94.51	20230103	28900	-14.19	20230622	12750	94.51	20230103	4.39	N	089010	500	75 억		621300	N	N	0	N	00	N
134	20231108	120624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	1050	2	4.47	19832726000	810796	50.34	23700	25000	23650	30550	16450	23500	24465.11	4.10	0	108375	26800	25150	23150	21500	19500	25975	22325	76	7050	500	17390	50	1	15167680	3724	60.77	2.43	12	5.35	404.00	10098.00	28900	20230622	-15.05	12750	20230103	92.55	28900	-15.05	20230622	12750	92.55	20230103	28900	-15.05	20230622	12750	92.55	20230103	4.39	N	089010	500	75 억		621300	N	N	0	N	00	N
135	20231108	110629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	750	2	3.19	18355157650	750699	46.61	23700	25000	23650	30550	16450	23500	24455.36	4.10	0	91217	26800	25150	23150	21500	19500	25975	22325	76	7050	500	17390	50	1	15167680	3678	60.02	2.40	12	4.95	404.00	10098.00	28900	20230622	-16.09	12750	20230103	90.20	28900	-16.09	20230622	12750	90.20	20230103	28900	-16.09	20230622	12750	90.20	20230103	4.39	N	089010	500	75 억		621300	N	N	0	N	00	N
136	20231108	100629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	950	2	4.04	15415161200	630538	39.15	23700	25000	23650	30550	16450	23500	24453.10	4.10	0	60834	26800	25150	23150	21500	19500	25975	22325	76	7050	500	17390	50	1	15167680	3708	60.52	2.42	12	4.16	404.00	10098.00	28900	20230622	-15.40	12750	20230103	91.76	28900	-15.40	20230622	12750	91.76	20230103	28900	-15.40	20230622	12750	91.76	20230103	4.39	N	089010	500	75 억		621300	N	N	0	N	00	N
137	20231108	090626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24200	700	2	2.98	4291708450	176748	10.97	23700	24800	23650	30550	16450	23500	24297.83	4.10	0	9558	26800	25150	23150	21500	19500	25975	22325	76	7050	500	17390	50	1	15167680	3671	59.90	2.40	12	1.17	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	4.39	N	089010	500	75 억		621300	N	N	0	N	00	N
138	20231107	160629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	2400	2	11.37	36424943550	1587352	718.58	21300	24800	21150	27400	14800	21100	22944.59	4.52	0	-55025	22493	21796	20503	19806	18513	22145	20155	76	6300	500	15610	50	1	15167680	3564	58.17	2.33	12	10.47	404.00	10098.00	28900	20230622	-18.69	12750	20230103	84.31	28900	-18.69	20230622	12750	84.31	20230103	28900	-18.69	20230622	12750	84.31	20230103	4.42	N	089010	500	75 억		686185	N	N	0	N	00	N
139	20231107	150628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	2600	2	12.32	27222593300	1204782	545.39	21300	23750	21150	27400	14800	21100	22595.45	4.52	0	-24074	22493	21796	20503	19806	18513	22145	20155	76	6300	500	15610	50	1	15167680	3595	58.66	2.35	12	7.94	404.00	10098.00	28900	20230622	-17.99	12750	20230103	85.88	28900	-17.99	20230622	12750	85.88	20230103	28900	-17.99	20230622	12750	85.88	20230103	4.42	N	089010	500	75 억		686185	N	N	0	N	00	N
140	20231107	140632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	1550	2	7.35	21951412350	977965	442.71	21300	23400	21150	27400	14800	21100	22446.01	4.52	0	-33064	22493	21796	20503	19806	18513	22145	20155	76	6300	500	15610	50	1	15167680	3435	56.06	2.24	12	6.45	404.00	10098.00	28900	20230622	-21.63	12750	20230103	77.65	28900	-21.63	20230622	12750	77.65	20230103	28900	-21.63	20230622	12750	77.65	20230103	4.42	N	089010	500	75 억		686185	N	N	0	N	00	N
141	20231107	130631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	1500	2	7.11	20268783400	904026	409.24	21300	23400	21150	27400	14800	21100	22420.58	4.52	0	-33299	22493	21796	20503	19806	18513	22145	20155	76	6300	500	15610	50	1	15167680	3428	55.94	2.24	12	5.96	404.00	10098.00	28900	20230622	-21.80	12750	20230103	77.25	28900	-21.80	20230622	12750	77.25	20230103	28900	-21.80	20230622	12750	77.25	20230103	4.42	N	089010	500	75 억		686185	N	N	0	N	00	N
142	20231107	120626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	1450	2	6.87	18980173350	846487	383.20	21300	23400	21150	27400	14800	21100	22422.29	4.52	0	-47566	22493	21796	20503	19806	18513	22145	20155	76	6300	500	15610	50	1	15167680	3420	55.82	2.23	12	5.58	404.00	10098.00	28900	20230622	-21.97	12750	20230103	76.86	28900	-21.97	20230622	12750	76.86	20230103	28900	-21.97	20230622	12750	76.86	20230103	4.42	N	089010	500	75 억		686185	N	N	0	N	00	N
143	20231107	110627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	1500	2	7.11	17573945350	784381	355.08	21300	23400	21150	27400	14800	21100	22404.86	4.52	0	-53444	22493	21796	20503	19806	18513	22145	20155	76	6300	500	15610	50	1	15167680	3428	55.94	2.24	12	5.17	404.00	10098.00	28900	20230622	-21.80	12750	20230103	77.25	28900	-21.80	20230622	12750	77.25	20230103	28900	-21.80	20230622	12750	77.25	20230103	4.42	N	089010	500	75 억		686185	N	N	0	N	00	N
144	20231107	100635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	1600	2	7.58	11054039250	494769	223.98	21300	23400	21150	27400	14800	21100	22341.82	4.52	0	-48487	22493	21796	20503	19806	18513	22145	20155	76	6300	500	15610	50	1	15167680	3443	56.19	2.25	12	3.26	404.00	10098.00	28900	20230622	-21.45	12750	20230103	78.04	28900	-21.45	20230622	12750	78.04	20230103	28900	-21.45	20230622	12750	78.04	20230103	4.42	N	089010	500	75 억		686185	N	N	0	N	00	N
145	20231107	090619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	250	2	1.18	464598950	21788	9.86	21300	21550	21150	27400	14800	21100	21323.62	4.52	0	-5288	22493	21796	20503	19806	18513	22145	20155	76	6300	500	15610	50	1	15167680	3238	52.85	2.11	12	0.14	404.00	10098.00	28900	20230622	-26.12	12750	20230103	67.45	28900	-26.12	20230622	12750	67.45	20230103	28900	-26.12	20230622	12750	67.45	20230103	4.42	N	089010	500	75 억		686185	N	N	0	N	00	N
146	20231106	160614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21100	1910	2	9.95	4447998600	217609	521.36	19700	21200	19210	24900	13440	19190	20440.16	4.35	0	25060	19443	19316	19173	19046	18903	19245	18975	76	5710	500	14200	50	1	15167680	3200	52.23	2.09	12	1.43	404.00	10098.00	28900	20230622	-26.99	12750	20230103	65.49	28900	-26.99	20230622	12750	65.49	20230103	28900	-26.99	20230622	12750	65.49	20230103	4.43	N	089010	500	75 억		660525	N	N	0	N	00	N
147	20231106	150616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	1860	2	9.69	4170882950	204455	489.84	19700	21200	19210	24900	13440	19190	20400.00	4.35	0	23113	19443	19316	19173	19046	18903	19245	18975	76	5710	500	14200	50	1	15167680	3193	52.10	2.08	12	1.35	404.00	10098.00	28900	20230622	-27.16	12750	20230103	65.10	28900	-27.16	20230622	12750	65.10	20230103	28900	-27.16	20230622	12750	65.10	20230103	4.43	N	089010	500	75 억		660525	N	N	0	N	00	N
148	20231106	140614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	1810	2	9.43	3836395950	188552	451.74	19700	21200	19210	24900	13440	19190	20346.62	4.35	0	22842	19443	19316	19173	19046	18903	19245	18975	76	5710	500	14200	50	1	15167680	3185	51.98	2.08	12	1.24	404.00	10098.00	28900	20230622	-27.34	12750	20230103	64.71	28900	-27.34	20230622	12750	64.71	20230103	28900	-27.34	20230622	12750	64.71	20230103	4.43	N	089010	500	75 억		660525	N	N	0	N	00	N
149	20231106	130621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	1360	2	7.09	2173882500	108749	260.55	19700	20800	19210	24900	13440	19190	19989.91	4.35	0	-3493	19443	19316	19173	19046	18903	19245	18975	76	5710	500	14200	50	1	15167680	3117	50.87	2.04	12	0.72	404.00	10098.00	28900	20230622	-28.89	12750	20230103	61.18	28900	-28.89	20230622	12750	61.18	20230103	28900	-28.89	20230622	12750	61.18	20230103	4.43	N	089010	500	75 억		660525	N	N	0	N	00	N
150	20231106	120617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19810	620	2	3.23	880986300	44988	107.78	19700	19870	19210	24900	13440	19190	19582.70	4.35	0	-4899	19443	19316	19173	19046	18903	19245	18975	76	5710	500	14200	10	1	15167680	3005	49.03	1.96	12	0.30	404.00	10098.00	28900	20230622	-31.45	12750	20230103	55.37	28900	-31.45	20230622	12750	55.37	20230103	28900	-31.45	20230622	12750	55.37	20230103	4.43	N	089010	500	75 억		660525	N	N	0	N	00	N
151	20231106	110617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19700	510	2	2.66	645698800	33096	79.29	19700	19810	19210	24900	13440	19190	19509.87	4.35	0	-6342	19443	19316	19173	19046	18903	19245	18975	76	5710	500	14200	10	1	15167680	2988	48.76	1.95	12	0.22	404.00	10098.00	28900	20230622	-31.83	12750	20230103	54.51	28900	-31.83	20230622	12750	54.51	20230103	28900	-31.83	20230622	12750	54.51	20230103	4.43	N	089010	500	75 억		660525	N	N	0	N	00	N
152	20231106	100555	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19410	220	2	1.15	266593820	13751	32.95	19700	19700	19210	24900	13440	19190	19387.23	4.35	0	-2924	19443	19316	19173	19046	18903	19245	18975	76	5710	500	14200	10	1	15167680	2944	48.04	1.92	12	0.09	404.00	10098.00	28900	20230622	-32.84	12750	20230103	52.24	28900	-32.84	20230622	12750	52.24	20230103	28900	-32.84	20230622	12750	52.24	20230103	4.43	N	089010	500	75 억		660525	N	N	0	N	00	N
153	20231106	090617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19260	70	2	0.36	57660340	2959	7.09	19700	19700	19210	24900	13440	19190	19486.43	4.35	0	-1165	19443	19316	19173	19046	18903	19245	18975	76	5710	500	14200	10	1	15167680	2921	47.67	1.91	12	0.02	404.00	10098.00	28900	20230622	-33.36	12750	20230103	51.06	28900	-33.36	20230622	12750	51.06	20230103	28900	-33.36	20230622	12750	51.06	20230103	4.43	N	089010	500	75 억		660525	N	N	0	N	00	N
154	20231103	160610	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19190	0	3	0.00	796234410	41506	41.85	19290	19300	19030	24900	13440	19190	19183.60	4.39	0	-5246	19756	19472	18946	18662	18136	19615	18805	76	5710	500	14200	10	1	15167680	2911	47.50	1.90	12	0.27	404.00	10098.00	28900	20230622	-33.60	12750	20230103	50.51	28900	-33.60	20230622	12750	50.51	20230103	28900	-33.60	20230622	12750	50.51	20230103	4.41	N	089010	500	75 억		665761	N	N	0	N	00	N
155	20231103	150607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19200	10	2	0.05	772960320	40293	40.62	19290	19300	19030	24900	13440	19190	19183.49	4.39	0	-5168	19756	19472	18946	18662	18136	19615	18805	76	5710	500	14200	10	1	15167680	2912	47.52	1.90	12	0.27	404.00	10098.00	28900	20230622	-33.56	12750	20230103	50.59	28900	-33.56	20230622	12750	50.59	20230103	28900	-33.56	20230622	12750	50.59	20230103	4.41	N	089010	500	75 억		665761	N	N	0	N	00	N
156	20231103	140609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19200	10	2	0.05	562794050	29346	29.59	19290	19300	19030	24900	13440	19190	19177.88	4.39	0	-4345	19756	19472	18946	18662	18136	19615	18805	76	5710	500	14200	10	1	15167680	2912	47.52	1.90	12	0.19	404.00	10098.00	28900	20230622	-33.56	12750	20230103	50.59	28900	-33.56	20230622	12750	50.59	20230103	28900	-33.56	20230622	12750	50.59	20230103	4.41	N	089010	500	75 억		665761	N	N	0	N	00	N
157	20231103	130608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19160	-30	5	-0.16	464444540	24225	24.42	19290	19300	19030	24900	13440	19190	19172.12	4.39	0	-3883	19756	19472	18946	18662	18136	19615	18805	76	5710	500	14200	10	1	15167680	2906	47.43	1.90	12	0.16	404.00	10098.00	28900	20230622	-33.70	12750	20230103	50.27	28900	-33.70	20230622	12750	50.27	20230103	28900	-33.70	20230622	12750	50.27	20230103	4.41	N	089010	500	75 억		665761	N	N	0	N	00	N
158	20231103	120608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19190	0	3	0.00	387876070	20235	20.40	19290	19300	19030	24900	13440	19190	19168.57	4.39	0	-2579	19756	19472	18946	18662	18136	19615	18805	76	5710	500	14200	10	1	15167680	2911	47.50	1.90	12	0.13	404.00	10098.00	28900	20230622	-33.60	12750	20230103	50.51	28900	-33.60	20230622	12750	50.51	20230103	28900	-33.60	20230622	12750	50.51	20230103	4.41	N	089010	500	75 억		665761	N	N	0	N	00	N
159	20231103	110612	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19170	-20	5	-0.10	310186130	16178	16.31	19290	19300	19030	24900	13440	19190	19173.33	4.39	0	-3558	19756	19472	18946	18662	18136	19615	18805	76	5710	500	14200	10	1	15167680	2908	47.45	1.90	12	0.11	404.00	10098.00	28900	20230622	-33.67	12750	20230103	50.35	28900	-33.67	20230622	12750	50.35	20230103	28900	-33.67	20230622	12750	50.35	20230103	4.41	N	089010	500	75 억		665761	N	N	0	N	00	N
160	20231103	100600	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19150	-40	5	-0.21	188903820	9839	9.92	19290	19300	19030	24900	13440	19190	19199.49	4.39	0	-3653	19756	19472	18946	18662	18136	19615	18805	76	5710	500	14200	10	1	15167680	2905	47.40	1.90	12	0.06	404.00	10098.00	28900	20230622	-33.74	12750	20230103	50.20	28900	-33.74	20230622	12750	50.20	20230103	28900	-33.74	20230622	12750	50.20	20230103	4.41	N	089010	500	75 억		665761	N	N	0	N	00	N
161	20231103	090603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19120	-70	5	-0.36	23532440	1225	1.24	19290	19290	19120	24900	13440	19190	19210.16	4.39	0	-1020	19756	19472	18946	18662	18136	19615	18805	76	5710	500	14200	10	1	15167680	2900	47.33	1.89	12	0.01	404.00	10098.00	28900	20230622	-33.84	12750	20230103	49.96	28900	-33.84	20230622	12750	49.96	20230103	28900	-33.84	20230622	12750	49.96	20230103	4.41	N	089010	500	75 억		665761	N	N	0	N	00	N
162	20231102	160603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19190	750	2	4.07	1884654680	99182	326.11	18520	19230	18420	23950	12910	18440	19001.79	4.19	0	29561	18813	18626	18533	18346	18253	18580	18300	76	5510	500	13640	10	1	15167680	2911	47.50	1.90	12	0.65	404.00	10098.00	28900	20230622	-33.60	12750	20230103	50.51	28900	-33.60	20230622	12750	50.51	20230103	28900	-33.60	20230622	12750	50.51	20230103	4.45	N	089010	500	75 억		635052	N	N	0	N	00	N
163	20231102	150610	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19190	750	2	4.07	1775915800	93518	307.48	18520	19210	18420	23950	12910	18440	18990.10	4.19	0	29605	18813	18626	18533	18346	18253	18580	18300	76	5510	500	13640	10	1	15167680	2911	47.50	1.90	12	0.62	404.00	10098.00	28900	20230622	-33.60	12750	20230103	50.51	28900	-33.60	20230622	12750	50.51	20230103	28900	-33.60	20230622	12750	50.51	20230103	4.45	N	089010	500	75 억		635052	N	N	0	N	00	N
164	20231102	140558	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19120	680	2	3.69	1364436960	72040	236.86	18520	19160	18420	23950	12910	18440	18939.99	4.19	0	26678	18813	18626	18533	18346	18253	18580	18300	76	5510	500	13640	10	1	15167680	2900	47.33	1.89	12	0.47	404.00	10098.00	28900	20230622	-33.84	12750	20230103	49.96	28900	-33.84	20230622	12750	49.96	20230103	28900	-33.84	20230622	12750	49.96	20230103	4.45	N	089010	500	75 억		635052	N	N	0	N	00	N
165	20231102	130604	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18920	480	2	2.60	573728660	30411	99.99	18520	18980	18420	23950	12910	18440	18865.83	4.19	0	7928	18813	18626	18533	18346	18253	18580	18300	76	5510	500	13640	10	1	15167680	2870	46.83	1.87	12	0.20	404.00	10098.00	28900	20230622	-34.53	12750	20230103	48.39	28900	-34.53	20230622	12750	48.39	20230103	28900	-34.53	20230622	12750	48.39	20230103	4.45	N	089010	500	75 억		635052	N	N	0	N	00	N
166	20231102	120600	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18880	440	2	2.39	417482070	22157	72.85	18520	18980	18420	23950	12910	18440	18841.99	4.19	0	5872	18813	18626	18533	18346	18253	18580	18300	76	5510	500	13640	10	1	15167680	2864	46.73	1.87	12	0.15	404.00	10098.00	28900	20230622	-34.67	12750	20230103	48.08	28900	-34.67	20230622	12750	48.08	20230103	28900	-34.67	20230622	12750	48.08	20230103	4.45	N	089010	500	75 억		635052	N	N	0	N	00	N
167	20231102	110602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18830	390	2	2.11	375527040	19932	65.54	18520	18980	18420	23950	12910	18440	18840.41	4.19	0	6334	18813	18626	18533	18346	18253	18580	18300	76	5510	500	13640	10	1	15167680	2856	46.61	1.86	12	0.13	404.00	10098.00	28900	20230622	-34.84	12750	20230103	47.69	28900	-34.84	20230622	12750	47.69	20230103	28900	-34.84	20230622	12750	47.69	20230103	4.45	N	089010	500	75 억		635052	N	N	0	N	00	N
168	20231102	100602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18860	420	2	2.28	302735360	16075	52.85	18520	18980	18420	23950	12910	18440	18832.68	4.19	0	5685	18813	18626	18533	18346	18253	18580	18300	76	5510	500	13640	10	1	15167680	2861	46.68	1.87	12	0.11	404.00	10098.00	28900	20230622	-34.74	12750	20230103	47.92	28900	-34.74	20230622	12750	47.92	20230103	28900	-34.74	20230622	12750	47.92	20230103	4.45	N	089010	500	75 억		635052	N	N	0	N	00	N
169	20231102	090606	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18720	280	2	1.52	29110040	1573	5.17	18520	18750	18420	23950	12910	18440	18506.06	4.19	0	260	18813	18626	18533	18346	18253	18580	18300	76	5510	500	13640	10	1	15167680	2839	46.34	1.85	12	0.01	404.00	10098.00	28900	20230622	-35.22	12750	20230103	46.82	28900	-35.22	20230622	12750	46.82	20230103	28900	-35.22	20230622	12750	46.82	20230103	4.45	N	089010	500	75 억		635052	N	N	0	N	00	N
170	20231101	160559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18440	-100	5	-0.54	551921740	29712	50.70	18500	18720	18440	24100	12980	18540	18575.72	4.22	0	-4387	19340	18940	18440	18040	17540	19140	18240	76	5560	500	13710	10	1	15167680	2797	45.64	1.83	12	0.20	404.00	10098.00	28900	20230622	-36.19	12750	20230103	44.63	28900	-36.19	20230622	12750	44.63	20230103	28900	-36.19	20230622	12750	44.63	20230103	4.47	N	089010	500	75 억		639439	N	N	0	N	00	N
171	20231101	150601	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18510	-30	5	-0.16	497833170	26784	45.70	18500	18720	18490	24100	12980	18540	18586.96	4.22	0	-3860	19340	18940	18440	18040	17540	19140	18240	76	5560	500	13710	10	1	15167680	2808	45.82	1.83	12	0.18	404.00	10098.00	28900	20230622	-35.95	12750	20230103	45.18	28900	-35.95	20230622	12750	45.18	20230103	28900	-35.95	20230622	12750	45.18	20230103	4.47	N	089010	500	75 억		639439	N	N	0	N	00	N
172	20231101	140555	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18550	10	2	0.05	435055550	23393	39.91	18500	18720	18500	24100	12980	18540	18597.68	4.22	0	-3367	19340	18940	18440	18040	17540	19140	18240	76	5560	500	13710	10	1	15167680	2814	45.92	1.84	12	0.15	404.00	10098.00	28900	20230622	-35.81	12750	20230103	45.49	28900	-35.81	20230622	12750	45.49	20230103	28900	-35.81	20230622	12750	45.49	20230103	4.47	N	089010	500	75 억		639439	N	N	0	N	00	N
173	20231101	130559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18590	50	2	0.27	365846520	19662	33.55	18500	18720	18500	24100	12980	18540	18606.78	4.22	0	-2300	19340	18940	18440	18040	17540	19140	18240	76	5560	500	13710	10	1	15167680	2820	46.01	1.84	12	0.13	404.00	10098.00	28900	20230622	-35.67	12750	20230103	45.80	28900	-35.67	20230622	12750	45.80	20230103	28900	-35.67	20230622	12750	45.80	20230103	4.47	N	089010	500	75 억		639439	N	N	0	N	00	N
174	20231101	120613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18610	70	2	0.38	269200700	14468	24.69	18500	18720	18500	24100	12980	18540	18606.63	4.22	0	-2990	19340	18940	18440	18040	17540	19140	18240	76	5560	500	13710	10	1	15167680	2823	46.06	1.84	12	0.10	404.00	10098.00	28900	20230622	-35.61	12750	20230103	45.96	28900	-35.61	20230622	12750	45.96	20230103	28900	-35.61	20230622	12750	45.96	20230103	4.47	N	089010	500	75 억		639439	N	N	0	N	00	N
175	20231101	110616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18570	30	2	0.16	221103920	11878	20.27	18500	18720	18500	24100	12980	18540	18614.57	4.22	0	-2833	19340	18940	18440	18040	17540	19140	18240	76	5560	500	13710	10	1	15167680	2817	45.97	1.84	12	0.08	404.00	10098.00	28900	20230622	-35.74	12750	20230103	45.65	28900	-35.74	20230622	12750	45.65	20230103	28900	-35.74	20230622	12750	45.65	20230103	4.47	N	089010	500	75 억		639439	N	N	0	N	00	N
176	20231101	100608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18670	130	2	0.70	87473850	4702	8.02	18500	18720	18500	24100	12980	18540	18603.54	4.22	0	849	19340	18940	18440	18040	17540	19140	18240	76	5560	500	13710	10	1	15167680	2832	46.21	1.85	12	0.03	404.00	10098.00	28900	20230622	-35.40	12750	20230103	46.43	28900	-35.40	20230622	12750	46.43	20230103	28900	-35.40	20230622	12750	46.43	20230103	4.47	N	089010	500	75 억		639439	N	N	0	N	00	N
177	20231101	090609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18690	150	2	0.81	7601650	410	0.70	18500	18690	18500	24100	12980	18540	18540.61	4.22	0	28	19340	18940	18440	18040	17540	19140	18240	76	5560	500	13710	10	1	15167680	2835	46.26	1.85	12	0.00	404.00	10098.00	28900	20230622	-35.33	12750	20230103	46.59	28900	-35.33	20230622	12750	46.59	20230103	28900	-35.33	20230622	12750	46.59	20230103	4.47	N	089010	500	75 억		639439	N	N	0	N	00	N