KissMeData/251970/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	161107	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	150	2	0.60	855905200	34125	86.93	25050	25700	24550	32550	17550	25050	25081.33	4.89	0	1189	25850	25450	24750	24350	23650	25650	24550	62	7500	500	17030	50	1	12400000	3125	16.33	1.45	12	0.28	1543.00	17383.00	29700	20230809	-15.15	13930	20230406	80.90	29700	-15.15	20230809	13930	80.90	20230406	29700	-15.15	20230809	13930	80.90	20230406	0.86	N	251970	500	62 억		606598	N	N	52	N	00	N
3	20231130	151106	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	0	3	0.00	811153750	32345	82.39	25050	25700	24550	32550	17550	25050	25078.18	4.89	0	1058	25850	25450	24750	24350	23650	25650	24550	62	7500	500	17030	50	1	12400000	3106	16.23	1.44	12	0.26	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	29700	-15.66	20230809	13930	79.83	20230406	29700	-15.66	20230809	13930	79.83	20230406	0.86	N	251970	500	62 억		606598	N	N	43	N	00	N
4	20231130	141103	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	-250	5	-1.00	610131950	24313	61.93	25050	25700	24550	32550	17550	25050	25094.89	4.89	0	-1922	25850	25450	24750	24350	23650	25650	24550	62	7500	500	17030	50	1	12400000	3075	16.07	1.43	12	0.20	1543.00	17383.00	29700	20230809	-16.50	13930	20230406	78.03	29700	-16.50	20230809	13930	78.03	20230406	29700	-16.50	20230809	13930	78.03	20230406	0.86	N	251970	500	62 억		606598	N	N	43	N	00	N
5	20231130	131102	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-100	5	-0.40	503854000	20057	51.09	25050	25700	24550	32550	17550	25050	25121.10	4.89	0	-1936	25850	25450	24750	24350	23650	25650	24550	62	7500	500	17030	50	1	12400000	3094	16.17	1.44	12	0.16	1543.00	17383.00	29700	20230809	-15.99	13930	20230406	79.11	29700	-15.99	20230809	13930	79.11	20230406	29700	-15.99	20230809	13930	79.11	20230406	0.86	N	251970	500	62 억		606598	N	N	43	N	00	N
6	20231130	121115	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-100	5	-0.40	420575300	16721	42.59	25050	25700	24550	32550	17550	25050	25152.52	4.89	0	-2541	25850	25450	24750	24350	23650	25650	24550	62	7500	500	17030	50	1	12400000	3094	16.17	1.44	12	0.13	1543.00	17383.00	29700	20230809	-15.99	13930	20230406	79.11	29700	-15.99	20230809	13930	79.11	20230406	29700	-15.99	20230809	13930	79.11	20230406	0.86	N	251970	500	62 억		606598	N	N	43	N	00	N
7	20231130	111110	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	0	3	0.00	323672950	12842	32.71	25050	25700	24550	32550	17550	25050	25204.25	4.89	0	-2624	25850	25450	24750	24350	23650	25650	24550	62	7500	500	17030	50	1	12400000	3106	16.23	1.44	12	0.10	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	29700	-15.66	20230809	13930	79.83	20230406	29700	-15.66	20230809	13930	79.83	20230406	0.86	N	251970	500	62 억		606598	N	N	43	N	00	N
8	20231130	101103	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	100	2	0.40	127469000	5113	13.02	25050	25250	24550	32550	17550	25050	24930.37	4.89	0	144	25850	25450	24750	24350	23650	25650	24550	62	7500	500	17030	50	1	12400000	3119	16.30	1.45	12	0.04	1543.00	17383.00	29700	20230809	-15.32	13930	20230406	80.55	29700	-15.32	20230809	13930	80.55	20230406	29700	-15.32	20230809	13930	80.55	20230406	0.86	N	251970	500	62 억		606598	N	N	43	N	00	N
9	20231130	091102	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-400	5	-1.60	20968350	849	2.16	25050	25050	24600	32550	17550	25050	24697.70	4.89	0	439	25850	25450	24750	24350	23650	25650	24550	62	7500	500	17030	50	1	12400000	3057	15.98	1.42	12	0.01	1543.00	17383.00	29700	20230809	-17.00	13930	20230406	76.96	29700	-17.00	20230809	13930	76.96	20230406	29700	-17.00	20230809	13930	76.96	20230406	0.86	N	251970	500	62 억		606598	N	N	43	N	00	N
10	20231129	161058	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	550	2	2.24	966656950	39249	50.19	24600	25150	24050	31850	17150	24500	24628.72	4.92	0	-2058	25900	25200	24800	24100	23700	25000	23900	62	7350	500	16660	50	1	12400000	3106	16.23	1.44	12	0.32	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	29700	-15.66	20230809	13930	79.83	20230406	29700	-15.66	20230809	13930	79.83	20230406	0.83	N	251970	500	62 억		609866	N	N	43	N	00	N
11	20231129	151109	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	300	2	1.22	896927100	36458	46.62	24600	25150	24050	31850	17150	24500	24601.65	4.92	0	-2360	25900	25200	24800	24100	23700	25000	23900	62	7350	500	16660	50	1	12400000	3075	16.07	1.43	12	0.29	1543.00	17383.00	29700	20230809	-16.50	13930	20230406	78.03	29700	-16.50	20230809	13930	78.03	20230406	29700	-16.50	20230809	13930	78.03	20230406	0.83	N	251970	500	62 억		609866	N	N	0	N	00	N
12	20231129	141101	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	-50	5	-0.20	624171700	25314	32.37	24600	25150	24050	31850	17150	24500	24657.17	4.92	0	-1970	25900	25200	24800	24100	23700	25000	23900	62	7350	500	16660	50	1	12400000	3032	15.85	1.41	12	0.20	1543.00	17383.00	29700	20230809	-17.68	13930	20230406	75.52	29700	-17.68	20230809	13930	75.52	20230406	29700	-17.68	20230809	13930	75.52	20230406	0.83	N	251970	500	62 억		609866	N	N	0	N	00	N
13	20231129	131103	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	200	2	0.82	439212050	17789	22.75	24600	25150	24050	31850	17150	24500	24690.09	4.92	0	-967	25900	25200	24800	24100	23700	25000	23900	62	7350	500	16660	50	1	12400000	3063	16.01	1.42	12	0.14	1543.00	17383.00	29700	20230809	-16.84	13930	20230406	77.32	29700	-16.84	20230809	13930	77.32	20230406	29700	-16.84	20230809	13930	77.32	20230406	0.83	N	251970	500	62 억		609866	N	N	0	N	00	N
14	20231129	121104	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	200	2	0.82	334350050	13532	17.30	24600	25150	24050	31850	17150	24500	24708.10	4.92	0	-564	25900	25200	24800	24100	23700	25000	23900	62	7350	500	16660	50	1	12400000	3063	16.01	1.42	12	0.11	1543.00	17383.00	29700	20230809	-16.84	13930	20230406	77.32	29700	-16.84	20230809	13930	77.32	20230406	29700	-16.84	20230809	13930	77.32	20230406	0.83	N	251970	500	62 억		609866	N	N	0	N	00	N
15	20231129	111105	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	300	2	1.22	273388650	11068	14.15	24600	25150	24050	31850	17150	24500	24700.82	4.92	0	-61	25900	25200	24800	24100	23700	25000	23900	62	7350	500	16660	50	1	12400000	3075	16.07	1.43	12	0.09	1543.00	17383.00	29700	20230809	-16.50	13930	20230406	78.03	29700	-16.50	20230809	13930	78.03	20230406	29700	-16.50	20230809	13930	78.03	20230406	0.83	N	251970	500	62 억		609866	N	N	0	N	00	N
16	20231129	101101	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	550	2	2.24	195191750	7938	10.15	24600	25100	24050	31850	17150	24500	24589.54	4.92	0	819	25900	25200	24800	24100	23700	25000	23900	62	7350	500	16660	50	1	12400000	3106	16.23	1.44	12	0.06	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	29700	-15.66	20230809	13930	79.83	20230406	29700	-15.66	20230809	13930	79.83	20230406	0.83	N	251970	500	62 억		609866	N	N	0	N	00	N
17	20231129	091057	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	50	2	0.20	52151450	2144	2.74	24600	24600	24050	31850	17150	24500	24324.37	4.92	0	-107	25900	25200	24800	24100	23700	25000	23900	62	7350	500	16660	50	1	12400000	3044	15.91	1.41	12	0.02	1543.00	17383.00	29700	20230809	-17.34	13930	20230406	76.24	29700	-17.34	20230809	13930	76.24	20230406	29700	-17.34	20230809	13930	76.24	20230406	0.83	N	251970	500	62 억		609866	N	N	0	N	00	N
18	20231128	161057	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-800	5	-3.16	1921695100	78063	399.34	25300	25500	24400	32850	17750	25300	24617.35	4.90	0	6276	26666	25982	25616	24932	24566	25800	24750	62	7550	500	17200	50	1	12400000	3038	15.88	1.41	12	0.63	1543.00	17383.00	29700	20230809	-17.51	13930	20230406	75.88	29700	-17.51	20230809	13930	75.88	20230406	29700	-17.51	20230809	13930	75.88	20230406	0.82	N	251970	500	62 억		607932	N	N	0	N	00	N
19	20231128	150944	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-750	5	-2.96	1830773350	74359	380.39	25300	25500	24400	32850	17750	25300	24620.74	4.90	0	6591	26666	25982	25616	24932	24566	25800	24750	62	7550	500	17200	50	1	12400000	3044	15.91	1.41	12	0.60	1543.00	17383.00	29700	20230809	-17.34	13930	20230406	76.24	29700	-17.34	20230809	13930	76.24	20230406	29700	-17.34	20230809	13930	76.24	20230406	0.82	N	251970	500	62 억		607932	N	N	0	N	00	N
20	20231128	141058	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-650	5	-2.57	1334055950	54188	277.20	25300	25500	24400	32850	17750	25300	24619.03	4.90	0	2737	26666	25982	25616	24932	24566	25800	24750	62	7550	500	17200	50	1	12400000	3057	15.98	1.42	12	0.44	1543.00	17383.00	29700	20230809	-17.00	13930	20230406	76.96	29700	-17.00	20230809	13930	76.96	20230406	29700	-17.00	20230809	13930	76.96	20230406	0.82	N	251970	500	62 억		607932	N	N	0	N	00	N
21	20231128	131049	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-750	5	-2.96	788726650	31980	163.60	25300	25500	24400	32850	17750	25300	24663.12	4.90	0	-3168	26666	25982	25616	24932	24566	25800	24750	62	7550	500	17200	50	1	12400000	3044	15.91	1.41	12	0.26	1543.00	17383.00	29700	20230809	-17.34	13930	20230406	76.24	29700	-17.34	20230809	13930	76.24	20230406	29700	-17.34	20230809	13930	76.24	20230406	0.82	N	251970	500	62 억		607932	N	N	0	N	00	N
22	20231128	121056	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	-700	5	-2.77	491789650	19893	101.76	25300	25500	24400	32850	17750	25300	24721.74	4.90	0	-3959	26666	25982	25616	24932	24566	25800	24750	62	7550	500	17200	50	1	12400000	3050	15.94	1.42	12	0.16	1543.00	17383.00	29700	20230809	-17.17	13930	20230406	76.60	29700	-17.17	20230809	13930	76.60	20230406	29700	-17.17	20230809	13930	76.60	20230406	0.82	N	251970	500	62 억		607932	N	N	0	N	00	N
23	20231128	111056	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24500	-800	5	-3.16	331717300	13367	68.38	25300	25500	24500	32850	17750	25300	24816.14	4.90	0	-2908	26666	25982	25616	24932	24566	25800	24750	62	7550	500	17200	50	1	12400000	3038	15.88	1.41	12	0.11	1543.00	17383.00	29700	20230809	-17.51	13930	20230406	75.88	29700	-17.51	20230809	13930	75.88	20230406	29700	-17.51	20230809	13930	75.88	20230406	0.82	N	251970	500	62 억		607932	N	N	0	N	00	N
24	20231128	101051	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	-650	5	-2.57	239319350	9613	49.18	25300	25500	24500	32850	17750	25300	24895.39	4.90	0	-2137	26666	25982	25616	24932	24566	25800	24750	62	7550	500	17200	50	1	12400000	3057	15.98	1.42	12	0.08	1543.00	17383.00	29700	20230809	-17.00	13930	20230406	76.96	29700	-17.00	20230809	13930	76.96	20230406	29700	-17.00	20230809	13930	76.96	20230406	0.82	N	251970	500	62 억		607932	N	N	0	N	00	N
25	20231128	091053	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	50	2	0.20	9519350	375	1.92	25300	25500	25300	32850	17750	25300	25384.93	4.90	0	34	26666	25982	25616	24932	24566	25800	24750	62	7550	500	17200	50	1	12400000	3143	16.43	1.46	12	0.00	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	29700	-14.65	20230809	13930	81.98	20230406	29700	-14.65	20230809	13930	81.98	20230406	0.82	N	251970	500	62 억		607932	N	N	0	N	00	N
26	20231127	161045	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-800	5	-3.07	498238150	19540	79.10	26100	26300	25250	33900	18300	26100	25498.39	4.95	0	-6486	26733	26416	25933	25616	25133	26575	25775	62	7800	500	17740	50	1	12400000	3137	16.40	1.46	12	0.16	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	29700	-14.81	20230809	13930	81.62	20230406	29700	-14.81	20230809	13930	81.62	20230406	0.76	N	251970	500	62 억		614120	N	N	52	N	00	N
27	20231127	151056	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-750	5	-2.87	464803050	18218	73.75	26100	26300	25250	33900	18300	26100	25513.40	4.95	0	-6216	26733	26416	25933	25616	25133	26575	25775	62	7800	500	17740	50	1	12400000	3143	16.43	1.46	12	0.15	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	29700	-14.65	20230809	13930	81.98	20230406	29700	-14.65	20230809	13930	81.98	20230406	0.76	N	251970	500	62 억		614120	N	N	52	N	00	N
28	20231127	141053	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-750	5	-2.87	337037250	13178	53.35	26100	26300	25300	33900	18300	26100	25575.75	4.95	0	-4760	26733	26416	25933	25616	25133	26575	25775	62	7800	500	17740	50	1	12400000	3143	16.43	1.46	12	0.11	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	29700	-14.65	20230809	13930	81.98	20230406	29700	-14.65	20230809	13930	81.98	20230406	0.76	N	251970	500	62 억		614120	N	N	52	N	00	N
29	20231127	131056	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	-600	5	-2.30	222212400	8662	35.07	26100	26300	25450	33900	18300	26100	25653.71	4.95	0	-3217	26733	26416	25933	25616	25133	26575	25775	62	7800	500	17740	50	1	12400000	3162	16.53	1.47	12	0.07	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	29700	-14.14	20230809	13930	83.06	20230406	29700	-14.14	20230809	13930	83.06	20230406	0.76	N	251970	500	62 억		614120	N	N	52	N	00	N
30	20231127	121101	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	-400	5	-1.53	175779150	6843	27.70	26100	26300	25550	33900	18300	26100	25687.44	4.95	0	-2256	26733	26416	25933	25616	25133	26575	25775	62	7800	500	17740	50	1	12400000	3187	16.66	1.48	12	0.06	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	29700	-13.47	20230809	13930	84.49	20230406	29700	-13.47	20230809	13930	84.49	20230406	0.76	N	251970	500	62 억		614120	N	N	52	N	00	N
31	20231127	111043	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-350	5	-1.34	137753050	5359	21.69	26100	26300	25600	33900	18300	26100	25704.99	4.95	0	-1900	26733	26416	25933	25616	25133	26575	25775	62	7800	500	17740	50	1	12400000	3193	16.69	1.48	12	0.04	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	29700	-13.30	20230809	13930	84.85	20230406	29700	-13.30	20230809	13930	84.85	20230406	0.76	N	251970	500	62 억		614120	N	N	52	N	00	N
32	20231127	101041	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	-300	5	-1.15	62604100	2431	9.84	26100	26300	25650	33900	18300	26100	25752.41	4.95	0	-1219	26733	26416	25933	25616	25133	26575	25775	62	7800	500	17740	50	1	12400000	3199	16.72	1.48	12	0.02	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	29700	-13.13	20230809	13930	85.21	20230406	29700	-13.13	20230809	13930	85.21	20230406	0.76	N	251970	500	62 억		614120	N	N	52	N	00	N
33	20231127	091045	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	200	2	0.77	1636050	63	0.26	26100	26300	25800	33900	18300	26100	25969.05	4.95	0	-4	26733	26416	25933	25616	25133	26575	25775	62	7800	500	17740	50	1	12400000	3261	17.04	1.51	12	0.00	1543.00	17383.00	29700	20230809	-11.45	13930	20230406	88.80	29700	-11.45	20230809	13930	88.80	20230406	29700	-11.45	20230809	13930	88.80	20230406	0.76	N	251970	500	62 억		614120	N	N	52	N	00	N
34	20231124	161037	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	150	2	0.58	638458900	24702	72.85	26050	26250	25450	33700	18200	25950	25846.29	4.98	0	1874	27483	26716	26233	25466	24983	26475	25225	62	7750	500	17640	50	1	12400000	3236	16.92	1.50	12	0.20	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	29700	-12.12	20230809	13930	87.37	20230406	29700	-12.12	20230809	13930	87.37	20230406	0.76	N	251970	500	62 억		617921	N	N	52	N	00	N
35	20231124	151046	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	200	2	0.77	612662050	23712	69.93	26050	26250	25450	33700	18200	25950	25837.64	4.98	0	1932	27483	26716	26233	25466	24983	26475	25225	62	7750	500	17640	50	1	12400000	3243	16.95	1.50	12	0.19	1543.00	17383.00	29700	20230809	-11.95	13930	20230406	87.72	29700	-11.95	20230809	13930	87.72	20230406	29700	-11.95	20230809	13930	87.72	20230406	0.76	N	251970	500	62 억		617921	N	N	0	N	00	N
36	20231124	141045	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	-50	5	-0.19	423154500	16431	48.46	26050	26100	25450	33700	18200	25950	25753.42	4.98	0	2520	27483	26716	26233	25466	24983	26475	25225	62	7750	500	17640	50	1	12400000	3212	16.79	1.49	12	0.13	1543.00	17383.00	29700	20230809	-12.79	13930	20230406	85.93	29700	-12.79	20230809	13930	85.93	20230406	29700	-12.79	20230809	13930	85.93	20230406	0.76	N	251970	500	62 억		617921	N	N	0	N	00	N
37	20231124	131040	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-200	5	-0.77	355651200	13811	40.73	26050	26100	25450	33700	18200	25950	25751.30	4.98	0	1276	27483	26716	26233	25466	24983	26475	25225	62	7750	500	17640	50	1	12400000	3193	16.69	1.48	12	0.11	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	29700	-13.30	20230809	13930	84.85	20230406	29700	-13.30	20230809	13930	84.85	20230406	0.76	N	251970	500	62 억		617921	N	N	0	N	00	N
38	20231124	121048	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	-250	5	-0.96	293920550	11412	33.66	26050	26100	25450	33700	18200	25950	25755.39	4.98	0	-176	27483	26716	26233	25466	24983	26475	25225	62	7750	500	17640	50	1	12400000	3187	16.66	1.48	12	0.09	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	29700	-13.47	20230809	13930	84.49	20230406	29700	-13.47	20230809	13930	84.49	20230406	0.76	N	251970	500	62 억		617921	N	N	0	N	00	N
39	20231124	111043	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-100	5	-0.39	104618850	4035	11.90	26050	26100	25600	33700	18200	25950	25927.84	4.98	0	-337	27483	26716	26233	25466	24983	26475	25225	62	7750	500	17640	50	1	12400000	3205	16.75	1.49	12	0.03	1543.00	17383.00	29700	20230809	-12.96	13930	20230406	85.57	29700	-12.96	20230809	13930	85.57	20230406	29700	-12.96	20230809	13930	85.57	20230406	0.76	N	251970	500	62 억		617921	N	N	0	N	00	N
40	20231124	101046	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	0	3	0.00	66293900	2556	7.54	26050	26100	25600	33700	18200	25950	25936.58	4.98	0	-340	27483	26716	26233	25466	24983	26475	25225	62	7750	500	17640	50	1	12400000	3218	16.82	1.49	12	0.02	1543.00	17383.00	29700	20230809	-12.63	13930	20230406	86.29	29700	-12.63	20230809	13930	86.29	20230406	29700	-12.63	20230809	13930	86.29	20230406	0.76	N	251970	500	62 억		617921	N	N	0	N	00	N
41	20231124	091040	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	-150	5	-0.58	11672350	452	1.33	26050	26050	25600	33700	18200	25950	25823.78	4.98	0	-218	27483	26716	26233	25466	24983	26475	25225	62	7750	500	17640	50	1	12400000	3199	16.72	1.48	12	0.00	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	29700	-13.13	20230809	13930	85.21	20230406	29700	-13.13	20230809	13930	85.21	20230406	0.76	N	251970	500	62 억		617921	N	N	0	N	00	N
42	20231123	161025	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	-700	5	-2.63	889375200	33891	110.43	27000	27000	25750	34600	18700	26650	26242.23	5.01	0	-2542	27350	27000	26650	26300	25950	27175	26475	62	7950	500	18120	50	1	12400000	3218	16.82	1.49	12	0.27	1543.00	17383.00	29700	20230809	-12.63	13930	20230406	86.29	29700	-12.63	20230809	13930	86.29	20230406	29700	-12.63	20230809	13930	86.29	20230406	0.76	N	251970	500	62 억		621417	N	N	0	N	00	N
43	20231123	151101	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	-750	5	-2.81	839031650	31958	104.14	27000	27000	25750	34600	18700	26650	26254.20	5.01	0	-2557	27350	27000	26650	26300	25950	27175	26475	62	7950	500	18120	50	1	12400000	3212	16.79	1.49	12	0.26	1543.00	17383.00	29700	20230809	-12.79	13930	20230406	85.93	29700	-12.79	20230809	13930	85.93	20230406	29700	-12.79	20230809	13930	85.93	20230406	0.76	N	251970	500	62 억		621417	N	N	0	N	00	N
44	20231123	141102	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	-600	5	-2.25	637399600	24203	78.87	27000	27000	26050	34600	18700	26650	26335.56	5.01	0	-2895	27350	27000	26650	26300	25950	27175	26475	62	7950	500	18120	50	1	12400000	3230	16.88	1.50	12	0.20	1543.00	17383.00	29700	20230809	-12.29	13930	20230406	87.01	29700	-12.29	20230809	13930	87.01	20230406	29700	-12.29	20230809	13930	87.01	20230406	0.76	N	251970	500	62 억		621417	N	N	0	N	00	N
45	20231123	131059	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	-400	5	-1.50	471402800	17857	58.19	27000	27000	26200	34600	18700	26650	26398.77	5.01	0	-2957	27350	27000	26650	26300	25950	27175	26475	62	7950	500	18120	50	1	12400000	3255	17.01	1.51	12	0.14	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	0.76	N	251970	500	62 억		621417	N	N	0	N	00	N
46	20231123	121042	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	-350	5	-1.31	390270100	14768	48.12	27000	27000	26250	34600	18700	26650	26426.74	5.01	0	-2855	27350	27000	26650	26300	25950	27175	26475	62	7950	500	18120	50	1	12400000	3261	17.04	1.51	12	0.12	1543.00	17383.00	29700	20230809	-11.45	13930	20230406	88.80	29700	-11.45	20230809	13930	88.80	20230406	29700	-11.45	20230809	13930	88.80	20230406	0.76	N	251970	500	62 억		621417	N	N	0	N	00	N
47	20231123	111111	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-300	5	-1.13	313181800	11838	38.57	27000	27000	26300	34600	18700	26650	26455.63	5.01	0	-2703	27350	27000	26650	26300	25950	27175	26475	62	7950	500	18120	50	1	12400000	3267	17.08	1.52	12	0.10	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	0.76	N	251970	500	62 억		621417	N	N	0	N	00	N
48	20231123	101046	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	-150	5	-0.56	205767100	7770	25.32	27000	27000	26300	34600	18700	26650	26482.25	5.01	0	-1704	27350	27000	26650	26300	25950	27175	26475	62	7950	500	18120	50	1	12400000	3286	17.17	1.52	12	0.06	1543.00	17383.00	29700	20230809	-10.77	13930	20230406	90.24	29700	-10.77	20230809	13930	90.24	20230406	29700	-10.77	20230809	13930	90.24	20230406	0.76	N	251970	500	62 억		621417	N	N	0	N	00	N
49	20231123	091043	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	-250	5	-0.94	26851000	1012	3.30	27000	27000	26350	34600	18700	26650	26532.61	5.01	0	-469	27350	27000	26650	26300	25950	27175	26475	62	7950	500	18120	50	1	12400000	3274	17.11	1.52	12	0.01	1543.00	17383.00	29700	20230809	-11.11	13930	20230406	89.52	29700	-11.11	20230809	13930	89.52	20230406	29700	-11.11	20230809	13930	89.52	20230406	0.76	N	251970	500	62 억		621417	N	N	0	N	00	N
50	20231122	161002	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	100	2	0.38	819645250	30677	132.43	26300	27000	26300	34500	18600	26550	26718.56	5.05	0	-1191	27150	26850	26400	26100	25650	27000	26250	62	7950	500	18050	50	1	12400000	3305	17.27	1.53	12	0.25	1543.00	17383.00	29700	20230809	-10.27	13930	20230406	91.31	29700	-10.27	20230809	13930	91.31	20230406	29700	-10.27	20230809	13930	91.31	20230406	0.73	N	251970	500	62 억		626186	N	N	69	N	00	N
51	20231122	151023	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	0	3	0.00	640464800	23929	103.30	26300	27000	26300	34500	18600	26550	26765.21	5.05	0	-1111	27150	26850	26400	26100	25650	27000	26250	62	7950	500	18050	50	1	12400000	3292	17.21	1.53	12	0.19	1543.00	17383.00	29700	20230809	-10.61	13930	20230406	90.60	29700	-10.61	20230809	13930	90.60	20230406	29700	-10.61	20230809	13930	90.60	20230406	0.73	N	251970	500	62 억		626186	N	N	69	N	00	N
52	20231122	141015	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	200	2	0.75	574267400	21434	92.53	26300	27000	26300	34500	18600	26550	26792.36	5.05	0	-1535	27150	26850	26400	26100	25650	27000	26250	62	7950	500	18050	50	1	12400000	3317	17.34	1.54	12	0.17	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	0.73	N	251970	500	62 억		626186	N	N	69	N	00	N
53	20231122	131051	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	250	2	0.94	499483600	18639	80.47	26300	27000	26300	34500	18600	26550	26797.77	5.05	0	-1422	27150	26850	26400	26100	25650	27000	26250	62	7950	500	18050	50	1	12400000	3323	17.37	1.54	12	0.15	1543.00	17383.00	29700	20230809	-9.76	13930	20230406	92.39	29700	-9.76	20230809	13930	92.39	20230406	29700	-9.76	20230809	13930	92.39	20230406	0.73	N	251970	500	62 억		626186	N	N	69	N	00	N
54	20231122	121055	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	350	2	1.32	427664550	15968	68.93	26300	27000	26300	34500	18600	26550	26782.60	5.05	0	-803	27150	26850	26400	26100	25650	27000	26250	62	7950	500	18050	50	1	12400000	3336	17.43	1.55	12	0.13	1543.00	17383.00	29700	20230809	-9.43	13930	20230406	93.11	29700	-9.43	20230809	13930	93.11	20230406	29700	-9.43	20230809	13930	93.11	20230406	0.73	N	251970	500	62 억		626186	N	N	69	N	00	N
55	20231122	111142	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	350	2	1.32	323220750	12088	52.18	26300	27000	26300	34500	18600	26550	26738.98	5.05	0	-198	27150	26850	26400	26100	25650	27000	26250	62	7950	500	18050	50	1	12400000	3336	17.43	1.55	12	0.10	1543.00	17383.00	29700	20230809	-9.43	13930	20230406	93.11	29700	-9.43	20230809	13930	93.11	20230406	29700	-9.43	20230809	13930	93.11	20230406	0.73	N	251970	500	62 억		626186	N	N	69	N	00	N
56	20231122	101105	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	150	2	0.56	117870400	4420	19.08	26300	26900	26300	34500	18600	26550	26667.51	5.05	0	-595	27150	26850	26400	26100	25650	27000	26250	62	7950	500	18050	50	1	12400000	3311	17.30	1.54	12	0.04	1543.00	17383.00	29700	20230809	-10.10	13930	20230406	91.67	29700	-10.10	20230809	13930	91.67	20230406	29700	-10.10	20230809	13930	91.67	20230406	0.73	N	251970	500	62 억		626186	N	N	69	N	00	N
57	20231122	091012	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	-150	5	-0.56	5612300	213	0.92	26300	26400	26300	34500	18600	26550	26348.83	5.05	0	-21	27150	26850	26400	26100	25650	27000	26250	62	7950	500	18050	50	1	12400000	3274	17.11	1.52	12	0.00	1543.00	17383.00	29700	20230809	-11.11	13930	20230406	89.52	29700	-11.11	20230809	13930	89.52	20230406	29700	-11.11	20230809	13930	89.52	20230406	0.73	N	251970	500	62 억		626186	N	N	69	N	00	N
58	20231121	161017	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	300	2	1.14	611461000	23150	148.07	25950	26700	25950	34100	18400	26250	26412.65	5.04	0	1263	26783	26516	26233	25966	25683	26375	25825	62	7850	500	17850	50	1	12400000	3292	17.21	1.53	12	0.19	1543.00	17383.00	29700	20230809	-10.61	13930	20230406	90.60	29700	-10.61	20230809	13930	90.60	20230406	29700	-10.61	20230809	13930	90.60	20230406	0.72	N	251970	500	62 억		624821	N	N	69	N	00	N
59	20231121	151021	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	200	2	0.76	586826150	22218	142.11	25950	26700	25950	34100	18400	26250	26412.20	5.04	0	1248	26783	26516	26233	25966	25683	26375	25825	62	7850	500	17850	50	1	12400000	3280	17.14	1.52	12	0.18	1543.00	17383.00	29700	20230809	-10.94	13930	20230406	89.88	29700	-10.94	20230809	13930	89.88	20230406	29700	-10.94	20230809	13930	89.88	20230406	0.72	N	251970	500	62 억		624821	N	N	15	N	00	N
60	20231121	141005	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	150	2	0.57	559094350	21167	135.39	25950	26700	25950	34100	18400	26250	26413.49	5.04	0	1132	26783	26516	26233	25966	25683	26375	25825	62	7850	500	17850	50	1	12400000	3274	17.11	1.52	12	0.17	1543.00	17383.00	29700	20230809	-11.11	13930	20230406	89.52	29700	-11.11	20230809	13930	89.52	20230406	29700	-11.11	20230809	13930	89.52	20230406	0.72	N	251970	500	62 억		624821	N	N	15	N	00	N
61	20231121	130956	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	400	2	1.52	474964200	17979	115.00	25950	26700	25950	34100	18400	26250	26417.72	5.04	0	1469	26783	26516	26233	25966	25683	26375	25825	62	7850	500	17850	50	1	12400000	3305	17.27	1.53	12	0.14	1543.00	17383.00	29700	20230809	-10.27	13930	20230406	91.31	29700	-10.27	20230809	13930	91.31	20230406	29700	-10.27	20230809	13930	91.31	20230406	0.72	N	251970	500	62 억		624821	N	N	15	N	00	N
62	20231121	120959	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	350	2	1.33	392803450	14892	95.25	25950	26650	25950	34100	18400	26250	26376.81	5.04	0	1877	26783	26516	26233	25966	25683	26375	25825	62	7850	500	17850	50	1	12400000	3298	17.24	1.53	12	0.12	1543.00	17383.00	29700	20230809	-10.44	13930	20230406	90.95	29700	-10.44	20230809	13930	90.95	20230406	29700	-10.44	20230809	13930	90.95	20230406	0.72	N	251970	500	62 억		624821	N	N	15	N	00	N
63	20231121	110953	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	200	2	0.76	273436250	10403	66.54	25950	26550	25950	34100	18400	26250	26284.37	5.04	0	1553	26783	26516	26233	25966	25683	26375	25825	62	7850	500	17850	50	1	12400000	3280	17.14	1.52	12	0.08	1543.00	17383.00	29700	20230809	-10.94	13930	20230406	89.88	29700	-10.94	20230809	13930	89.88	20230406	29700	-10.94	20230809	13930	89.88	20230406	0.72	N	251970	500	62 억		624821	N	N	15	N	00	N
64	20231121	100928	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	100	2	0.38	204951300	7815	49.99	25950	26550	25950	34100	18400	26250	26225.37	5.04	0	1330	26783	26516	26233	25966	25683	26375	25825	62	7850	500	17850	50	1	12400000	3267	17.08	1.52	12	0.06	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	0.72	N	251970	500	62 억		624821	N	N	15	N	00	N
65	20231121	090944	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	-200	5	-0.76	13234250	509	3.26	25950	26050	25950	34100	18400	26250	26000.49	5.04	0	8	26783	26516	26233	25966	25683	26375	25825	62	7850	500	17850	50	1	12400000	3230	16.88	1.50	12	0.00	1543.00	17383.00	29700	20230809	-12.29	13930	20230406	87.01	29700	-12.29	20230809	13930	87.01	20230406	29700	-12.29	20230809	13930	87.01	20230406	0.72	N	251970	500	62 억		624821	N	N	15	N	00	N
66	20231120	160950	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	0	3	0.00	409160150	15582	60.73	26350	26500	25950	34100	18400	26250	26258.52	5.03	0	986	27183	26716	26383	25916	25583	26550	25750	62	7850	500	17850	50	1	12400000	3255	17.01	1.51	12	0.13	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	0.74	N	251970	500	62 억		623770	N	N	15	N	00	N
67	20231120	150959	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	0	3	0.00	341883850	13020	50.74	26350	26500	25950	34100	18400	26250	26258.36	5.03	0	997	27183	26716	26383	25916	25583	26550	25750	62	7850	500	17850	50	1	12400000	3255	17.01	1.51	12	0.10	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	0.74	N	251970	500	62 억		623770	N	N	7	N	00	N
68	20231120	140958	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	50	2	0.19	260564950	9930	38.70	26350	26500	25950	34100	18400	26250	26240.18	5.03	0	1052	27183	26716	26383	25916	25583	26550	25750	62	7850	500	17850	50	1	12400000	3261	17.04	1.51	12	0.08	1543.00	17383.00	29700	20230809	-11.45	13930	20230406	88.80	29700	-11.45	20230809	13930	88.80	20230406	29700	-11.45	20230809	13930	88.80	20230406	0.74	N	251970	500	62 억		623770	N	N	7	N	00	N
69	20231120	130951	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	100	2	0.38	226745100	8646	33.70	26350	26500	25950	34100	18400	26250	26225.43	5.03	0	907	27183	26716	26383	25916	25583	26550	25750	62	7850	500	17850	50	1	12400000	3267	17.08	1.52	12	0.07	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	0.74	N	251970	500	62 억		623770	N	N	7	N	00	N
70	20231120	120955	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	150	2	0.57	181210350	6916	26.95	26350	26500	25950	34100	18400	26250	26201.61	5.03	0	1028	27183	26716	26383	25916	25583	26550	25750	62	7850	500	17850	50	1	12400000	3274	17.11	1.52	12	0.06	1543.00	17383.00	29700	20230809	-11.11	13930	20230406	89.52	29700	-11.11	20230809	13930	89.52	20230406	29700	-11.11	20230809	13930	89.52	20230406	0.74	N	251970	500	62 억		623770	N	N	7	N	00	N
71	20231120	110950	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	50	2	0.19	123762850	4730	18.43	26350	26450	25950	34100	18400	26250	26165.51	5.03	0	-276	27183	26716	26383	25916	25583	26550	25750	62	7850	500	17850	50	1	12400000	3261	17.04	1.51	12	0.04	1543.00	17383.00	29700	20230809	-11.45	13930	20230406	88.80	29700	-11.45	20230809	13930	88.80	20230406	29700	-11.45	20230809	13930	88.80	20230406	0.74	N	251970	500	62 억		623770	N	N	7	N	00	N
72	20231120	100948	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	100	2	0.38	94720400	3623	14.12	26350	26400	25950	34100	18400	26250	26144.19	5.03	0	-230	27183	26716	26383	25916	25583	26550	25750	62	7850	500	17850	50	1	12400000	3267	17.08	1.52	12	0.03	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	0.74	N	251970	500	62 억		623770	N	N	7	N	00	N
73	20231120	090958	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	100	2	0.38	8148350	312	1.22	26350	26350	26100	34100	18400	26250	26116.51	5.03	0	-31	27183	26716	26383	25916	25583	26550	25750	62	7850	500	17850	50	1	12400000	3267	17.08	1.52	12	0.00	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	0.74	N	251970	500	62 억		623770	N	N	7	N	00	N
74	20231117	161018	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	-450	5	-1.69	678024800	25646	72.74	26300	26850	26050	34700	18700	26700	26437.84	5.08	0	-1765	27533	27116	26483	26066	25433	27325	26275	62	8000	500	18150	50	1	12400000	3255	17.01	1.51	12	0.21	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	0.76	N	251970	500	62 억		629871	N	N	7	N	00	N
75	20231117	151024	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-350	5	-1.31	656062700	24809	70.36	26300	26850	26050	34700	18700	26700	26444.54	5.08	0	-1659	27533	27116	26483	26066	25433	27325	26275	62	8000	500	18150	50	1	12400000	3267	17.08	1.52	12	0.20	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	0.76	N	251970	500	62 억		629871	N	N	10	N	00	N
76	20231117	141018	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	-400	5	-1.50	588566900	22241	63.08	26300	26850	26050	34700	18700	26700	26463.15	5.08	0	-1851	27533	27116	26483	26066	25433	27325	26275	62	8000	500	18150	50	1	12400000	3261	17.04	1.51	12	0.18	1543.00	17383.00	29700	20230809	-11.45	13930	20230406	88.80	29700	-11.45	20230809	13930	88.80	20230406	29700	-11.45	20230809	13930	88.80	20230406	0.76	N	251970	500	62 억		629871	N	N	10	N	00	N
77	20231117	131016	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	-100	5	-0.37	521858200	19713	55.91	26300	26850	26050	34700	18700	26700	26472.79	5.08	0	-2589	27533	27116	26483	26066	25433	27325	26275	62	8000	500	18150	50	1	12400000	3298	17.24	1.53	12	0.16	1543.00	17383.00	29700	20230809	-10.44	13930	20230406	90.95	29700	-10.44	20230809	13930	90.95	20230406	29700	-10.44	20230809	13930	90.95	20230406	0.76	N	251970	500	62 억		629871	N	N	10	N	00	N
78	20231117	121018	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	-150	5	-0.56	414674800	15698	44.52	26300	26850	26050	34700	18700	26700	26415.77	5.08	0	-2408	27533	27116	26483	26066	25433	27325	26275	62	8000	500	18150	50	1	12400000	3292	17.21	1.53	12	0.13	1543.00	17383.00	29700	20230809	-10.61	13930	20230406	90.60	29700	-10.61	20230809	13930	90.60	20230406	29700	-10.61	20230809	13930	90.60	20230406	0.76	N	251970	500	62 억		629871	N	N	10	N	00	N
79	20231117	111023	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	50	2	0.19	319202500	12077	34.25	26300	26850	26050	34700	18700	26700	26430.61	5.08	0	-2945	27533	27116	26483	26066	25433	27325	26275	62	8000	500	18150	50	1	12400000	3317	17.34	1.54	12	0.10	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	0.76	N	251970	500	62 억		629871	N	N	10	N	00	N
80	20231117	101020	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	-450	5	-1.69	74057650	2795	7.93	26300	26850	26200	34700	18700	26700	26496.48	5.08	0	-514	27533	27116	26483	26066	25433	27325	26275	62	8000	500	18150	50	1	12400000	3255	17.01	1.51	12	0.02	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	0.76	N	251970	500	62 억		629871	N	N	10	N	00	N
81	20231117	091021	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	-200	5	-0.75	14534000	546	1.55	26300	26850	26300	34700	18700	26700	26619.05	5.08	0	-211	27533	27116	26483	26066	25433	27325	26275	62	8000	500	18150	50	1	12400000	3286	17.17	1.52	12	0.00	1543.00	17383.00	29700	20230809	-10.77	13930	20230406	90.24	29700	-10.77	20230809	13930	90.24	20230406	29700	-10.77	20230809	13930	90.24	20230406	0.76	N	251970	500	62 억		629871	N	N	10	N	00	N
82	20231116	161018	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	550	2	2.10	884055750	33126	22.91	26300	26900	25850	34100	18400	26250	26687.67	5.07	0	5864	27516	26882	25866	25232	24216	27075	25425	62	7850	500	17850	50	1	12400000	3323	17.37	1.54	12	0.27	1543.00	17383.00	29700	20230809	-9.76	13930	20230406	92.39	29700	-9.76	20230809	13930	92.39	20230406	29700	-9.76	20230809	13930	92.39	20230406	0.79	N	251970	500	62 억		628561	N	N	26	N	00	N
83	20231116	151012	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	500	2	1.90	734738850	27544	19.05	26300	26900	25850	34100	18400	26250	26675.10	5.07	0	4633	27516	26882	25866	25232	24216	27075	25425	62	7850	500	17850	50	1	12400000	3317	17.34	1.54	12	0.22	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	0.79	N	251970	500	62 억		628561	N	N	26	N	00	N
84	20231116	140949	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	500	2	1.90	623089600	23369	16.16	26300	26900	25850	34100	18400	26250	26663.08	5.07	0	4620	27516	26882	25866	25232	24216	27075	25425	62	7850	500	17850	50	1	12400000	3317	17.34	1.54	12	0.19	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	0.79	N	251970	500	62 억		628561	N	N	26	N	00	N
85	20231116	131013	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	550	2	2.10	508078750	19076	13.19	26300	26900	25850	34100	18400	26250	26634.45	5.07	0	4015	27516	26882	25866	25232	24216	27075	25425	62	7850	500	17850	50	1	12400000	3323	17.37	1.54	12	0.15	1543.00	17383.00	29700	20230809	-9.76	13930	20230406	92.39	29700	-9.76	20230809	13930	92.39	20230406	29700	-9.76	20230809	13930	92.39	20230406	0.79	N	251970	500	62 억		628561	N	N	26	N	00	N
86	20231116	121014	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	500	2	1.90	320287100	12070	8.35	26300	26900	25850	34100	18400	26250	26535.80	5.07	0	3666	27516	26882	25866	25232	24216	27075	25425	62	7850	500	17850	50	1	12400000	3317	17.34	1.54	12	0.10	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	0.79	N	251970	500	62 억		628561	N	N	26	N	00	N
87	20231116	111012	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	550	2	2.10	217338350	8214	5.68	26300	26900	25850	34100	18400	26250	26459.50	5.07	0	2828	27516	26882	25866	25232	24216	27075	25425	62	7850	500	17850	50	1	12400000	3323	17.37	1.54	12	0.07	1543.00	17383.00	29700	20230809	-9.76	13930	20230406	92.39	29700	-9.76	20230809	13930	92.39	20230406	29700	-9.76	20230809	13930	92.39	20230406	0.79	N	251970	500	62 억		628561	N	N	26	N	00	N
88	20231116	101012	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	-350	5	-1.33	12207800	468	0.32	26300	26300	25850	34100	18400	26250	26085.04	5.07	0	42	27516	26882	25866	25232	24216	27075	25425	62	7850	500	17850	50	1	12400000	3212	16.79	1.49	12	0.00	1543.00	17383.00	29700	20230809	-12.79	13930	20230406	85.93	29700	-12.79	20230809	13930	85.93	20230406	29700	-12.79	20230809	13930	85.93	20230406	0.79	N	251970	500	62 억		628561	N	N	26	N	00	N
89	20231116	091018	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	0	3	0.00	0	0	0.00	0	0	0	34100	18400	26250	0.00	5.07	0	0	27516	26882	25866	25232	24216	27075	25425	62	7850	500	17850	50	1	12400000	3255	17.01	1.51	12	0.00	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	0.79	N	251970	500	62 억		628561	N	N	26	N	00	N
90	20231115	160903	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	150	2	0.57	3714810200	144569	221.05	26250	26500	24850	33900	18300	26100	25695.71	5.09	0	-16706	26533	26316	25933	25716	25333	26425	25825	62	7800	500	17740	50	1	12400000	3255	17.01	1.51	12	1.17	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	0.81	N	251970	500	62 억		630777	N	N	26	N	00	N
91	20231115	151030	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	150	2	0.57	3636329850	141589	216.49	26250	26500	24850	33900	18300	26100	25682.29	5.09	0	-15631	26533	26316	25933	25716	25333	26425	25825	62	7800	500	17740	50	1	12400000	3255	17.01	1.51	12	1.14	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	0.81	N	251970	500	62 억		630777	N	N	0	N	00	N
92	20231115	141028	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	-100	5	-0.38	2988949450	116807	178.60	26250	26300	24850	33900	18300	26100	25588.79	5.09	0	-14896	26533	26316	25933	25716	25333	26425	25825	62	7800	500	17740	50	1	12400000	3224	16.85	1.50	12	0.94	1543.00	17383.00	29700	20230809	-12.46	13930	20230406	86.65	29700	-12.46	20230809	13930	86.65	20230406	29700	-12.46	20230809	13930	86.65	20230406	0.81	N	251970	500	62 억		630777	N	N	0	N	00	N
93	20231115	131028	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	0	3	0.00	2437584750	95507	146.03	26250	26300	24850	33900	18300	26100	25522.58	5.09	0	-17016	26533	26316	25933	25716	25333	26425	25825	62	7800	500	17740	50	1	12400000	3236	16.92	1.50	12	0.77	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	29700	-12.12	20230809	13930	87.37	20230406	29700	-12.12	20230809	13930	87.37	20230406	0.81	N	251970	500	62 억		630777	N	N	0	N	00	N
94	20231115	121030	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	-400	5	-1.53	1870491250	73586	112.52	26250	26300	24850	33900	18300	26100	25419.12	5.09	0	-19849	26533	26316	25933	25716	25333	26425	25825	62	7800	500	17740	50	1	12400000	3187	16.66	1.48	12	0.59	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	29700	-13.47	20230809	13930	84.49	20230406	29700	-13.47	20230809	13930	84.49	20230406	0.81	N	251970	500	62 억		630777	N	N	0	N	00	N
95	20231115	111041	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-800	5	-3.07	1150160700	45136	69.01	26250	26300	25250	33900	18300	26100	25482.11	5.09	0	-17917	26533	26316	25933	25716	25333	26425	25825	62	7800	500	17740	50	1	12400000	3137	16.40	1.46	12	0.36	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	29700	-14.81	20230809	13930	81.62	20230406	29700	-14.81	20230809	13930	81.62	20230406	0.81	N	251970	500	62 억		630777	N	N	0	N	00	N
96	20231115	101032	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-700	5	-2.68	654717450	25590	39.13	26250	26300	25250	33900	18300	26100	25584.89	5.09	0	-8536	26533	26316	25933	25716	25333	26425	25825	62	7800	500	17740	50	1	12400000	3150	16.46	1.46	12	0.21	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	29700	-14.48	20230809	13930	82.34	20230406	29700	-14.48	20230809	13930	82.34	20230406	0.81	N	251970	500	62 억		630777	N	N	0	N	00	N
97	20231115	091023	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	50	2	0.19	24218900	930	1.42	26250	26300	25900	33900	18300	26100	26041.83	5.09	0	76	26533	26316	25933	25716	25333	26425	25825	62	7800	500	17740	50	1	12400000	3243	16.95	1.50	12	0.01	1543.00	17383.00	29700	20230809	-11.95	13930	20230406	87.72	29700	-11.95	20230809	13930	87.72	20230406	29700	-11.95	20230809	13930	87.72	20230406	0.81	N	251970	500	62 억		630777	N	N	0	N	00	N
98	20231114	161007	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	350	2	1.36	1685639200	65395	91.63	25550	26150	25550	33450	18050	25750	25776.22	5.08	0	-15946	27050	26400	25950	25300	24850	26175	25075	62	7700	500	17510	50	1	12400000	3236	16.92	1.50	12	0.53	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	29700	-12.12	20230809	13930	87.37	20230406	29700	-12.12	20230809	13930	87.37	20230406	0.97	N	251970	500	62 억		630320	N	N	59	N	00	N
99	20231114	151014	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	200	2	0.78	1630056950	63261	88.64	25550	26150	25550	33450	18050	25750	25767.17	5.08	0	-15185	27050	26400	25950	25300	24850	26175	25075	62	7700	500	17510	50	1	12400000	3218	16.82	1.49	12	0.51	1543.00	17383.00	29700	20230809	-12.63	13930	20230406	86.29	29700	-12.63	20230809	13930	86.29	20230406	29700	-12.63	20230809	13930	86.29	20230406	0.97	N	251970	500	62 억		630320	N	N	59	N	00	N
100	20231114	141011	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	-50	5	-0.19	1343131600	52133	73.05	25550	26150	25550	33450	18050	25750	25763.56	5.08	0	-13694	27050	26400	25950	25300	24850	26175	25075	62	7700	500	17510	50	1	12400000	3187	16.66	1.48	12	0.42	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	29700	-13.47	20230809	13930	84.49	20230406	29700	-13.47	20230809	13930	84.49	20230406	0.97	N	251970	500	62 억		630320	N	N	59	N	00	N
101	20231114	131011	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	-50	5	-0.19	867715600	33631	47.12	25550	26150	25550	33450	18050	25750	25801.06	5.08	0	-12426	27050	26400	25950	25300	24850	26175	25075	62	7700	500	17510	50	1	12400000	3187	16.66	1.48	12	0.27	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	29700	-13.47	20230809	13930	84.49	20230406	29700	-13.47	20230809	13930	84.49	20230406	0.97	N	251970	500	62 억		630320	N	N	59	N	00	N
102	20231114	121014	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	50	2	0.19	593653350	22999	32.23	25550	26150	25550	33450	18050	25750	25812.14	5.08	0	-9673	27050	26400	25950	25300	24850	26175	25075	62	7700	500	17510	50	1	12400000	3199	16.72	1.48	12	0.19	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	29700	-13.13	20230809	13930	85.21	20230406	29700	-13.13	20230809	13930	85.21	20230406	0.97	N	251970	500	62 억		630320	N	N	59	N	00	N
103	20231114	111025	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	100	2	0.39	465210700	18025	25.26	25550	26150	25550	33450	18050	25750	25809.19	5.08	0	-8982	27050	26400	25950	25300	24850	26175	25075	62	7700	500	17510	50	1	12400000	3205	16.75	1.49	12	0.15	1543.00	17383.00	29700	20230809	-12.96	13930	20230406	85.57	29700	-12.96	20230809	13930	85.57	20230406	29700	-12.96	20230809	13930	85.57	20230406	0.97	N	251970	500	62 억		630320	N	N	59	N	00	N
104	20231114	101014	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	50	2	0.19	151834950	5875	8.23	25550	26150	25550	33450	18050	25750	25844.25	5.08	0	-566	27050	26400	25950	25300	24850	26175	25075	62	7700	500	17510	50	1	12400000	3199	16.72	1.48	12	0.05	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	29700	-13.13	20230809	13930	85.21	20230406	29700	-13.13	20230809	13930	85.21	20230406	0.97	N	251970	500	62 억		630320	N	N	59	N	00	N
105	20231114	091004	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	150	2	0.58	16435600	640	0.90	25550	25900	25550	33450	18050	25750	25680.62	5.08	0	152	27050	26400	25950	25300	24850	26175	25075	62	7700	500	17510	50	1	12400000	3212	16.79	1.49	12	0.01	1543.00	17383.00	29700	20230809	-12.79	13930	20230406	85.93	29700	-12.79	20230809	13930	85.93	20230406	29700	-12.79	20230809	13930	85.93	20230406	0.97	N	251970	500	62 억		630320	N	N	59	N	00	N
106	20231113	160955	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-450	5	-1.72	1838455450	71071	79.19	26000	26600	25500	34050	18350	26200	25867.88	5.03	0	-14266	27333	26766	25983	25416	24633	27050	25700	62	7850	500	17810	50	1	12400000	3193	16.69	1.48	12	0.57	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	29700	-13.30	20230809	13930	84.85	20230406	29700	-13.30	20230809	13930	84.85	20230406	0.95	N	251970	500	62 억		623667	N	N	59	N	00	N
107	20231113	150951	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	-400	5	-1.53	1794671350	69374	77.30	26000	26600	25500	34050	18350	26200	25869.50	5.03	0	-13818	27333	26766	25983	25416	24633	27050	25700	62	7850	500	17810	50	1	12400000	3199	16.72	1.48	12	0.56	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	29700	-13.13	20230809	13930	85.21	20230406	29700	-13.13	20230809	13930	85.21	20230406	0.95	N	251970	500	62 억		623667	N	N	52	N	00	N
108	20231113	140952	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	-400	5	-1.53	1597709550	61754	68.81	26000	26600	25500	34050	18350	26200	25872.16	5.03	0	-10838	27333	26766	25983	25416	24633	27050	25700	62	7850	500	17810	50	1	12400000	3199	16.72	1.48	12	0.50	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	29700	-13.13	20230809	13930	85.21	20230406	29700	-13.13	20230809	13930	85.21	20230406	0.95	N	251970	500	62 억		623667	N	N	52	N	00	N
109	20231113	130949	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-450	5	-1.72	1298723850	50253	55.99	26000	26600	25500	34050	18350	26200	25843.70	5.03	0	-7750	27333	26766	25983	25416	24633	27050	25700	62	7850	500	17810	50	1	12400000	3193	16.69	1.48	12	0.41	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	29700	-13.30	20230809	13930	84.85	20230406	29700	-13.30	20230809	13930	84.85	20230406	0.95	N	251970	500	62 억		623667	N	N	52	N	00	N
110	20231113	120952	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	-400	5	-1.53	1119167200	43293	48.24	26000	26600	25500	34050	18350	26200	25850.99	5.03	0	-6619	27333	26766	25983	25416	24633	27050	25700	62	7850	500	17810	50	1	12400000	3199	16.72	1.48	12	0.35	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	29700	-13.13	20230809	13930	85.21	20230406	29700	-13.13	20230809	13930	85.21	20230406	0.95	N	251970	500	62 억		623667	N	N	52	N	00	N
111	20231113	110948	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	-250	5	-0.95	893486300	34592	38.54	26000	26600	25500	34050	18350	26200	25829.26	5.03	0	-6839	27333	26766	25983	25416	24633	27050	25700	62	7850	500	17810	50	1	12400000	3218	16.82	1.49	12	0.28	1543.00	17383.00	29700	20230809	-12.63	13930	20230406	86.29	29700	-12.63	20230809	13930	86.29	20230406	29700	-12.63	20230809	13930	86.29	20230406	0.95	N	251970	500	62 억		623667	N	N	52	N	00	N
112	20231113	100945	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	-500	5	-1.91	594924300	22985	25.61	26000	26600	25500	34050	18350	26200	25883.14	5.03	0	-8187	27333	26766	25983	25416	24633	27050	25700	62	7850	500	17810	50	1	12400000	3187	16.66	1.48	12	0.19	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	29700	-13.47	20230809	13930	84.49	20230406	29700	-13.47	20230809	13930	84.49	20230406	0.95	N	251970	500	62 억		623667	N	N	52	N	00	N
113	20231113	090954	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	-200	5	-0.76	75072950	2889	3.22	26000	26600	25500	34050	18350	26200	25985.72	5.03	0	-1526	27333	26766	25983	25416	24633	27050	25700	62	7850	500	17810	50	1	12400000	3224	16.85	1.50	12	0.02	1543.00	17383.00	29700	20230809	-12.46	13930	20230406	86.65	29700	-12.46	20230809	13930	86.65	20230406	29700	-12.46	20230809	13930	86.65	20230406	0.95	N	251970	500	62 억		623667	N	N	52	N	00	N
114	20231110	161006	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	-150	5	-0.57	2345476400	89627	130.32	25200	26550	25200	34250	18450	26350	26169.27	4.78	0	35508	27550	26950	26550	25950	25550	26750	25750	62	7900	500	17910	50	1	12400000	3249	16.98	1.51	12	0.72	1543.00	17383.00	29700	20230809	-11.78	13930	20230406	88.08	29700	-11.78	20230809	13930	88.08	20230406	29700	-11.78	20230809	13930	88.08	20230406	0.90	N	251970	500	62 억		592921	N	N	52	N	00	N
115	20231110	151009	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	-250	5	-0.95	2290833000	87539	127.28	25200	26550	25200	34250	18450	26350	26169.28	4.78	0	34934	27550	26950	26550	25950	25550	26750	25750	62	7900	500	17910	50	1	12400000	3236	16.92	1.50	12	0.71	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	29700	-12.12	20230809	13930	87.37	20230406	29700	-12.12	20230809	13930	87.37	20230406	0.90	N	251970	500	62 억		592921	N	N	17	N	00	N
116	20231110	140956	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	-150	5	-0.57	1983068500	75773	110.17	25200	26550	25200	34250	18450	26350	26171.18	4.78	0	33086	27550	26950	26550	25950	25550	26750	25750	62	7900	500	17910	50	1	12400000	3249	16.98	1.51	12	0.61	1543.00	17383.00	29700	20230809	-11.78	13930	20230406	88.08	29700	-11.78	20230809	13930	88.08	20230406	29700	-11.78	20230809	13930	88.08	20230406	0.90	N	251970	500	62 억		592921	N	N	17	N	00	N
117	20231110	130957	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	-150	5	-0.57	1742993850	66596	96.83	25200	26550	25200	34250	18450	26350	26172.65	4.78	0	30971	27550	26950	26550	25950	25550	26750	25750	62	7900	500	17910	50	1	12400000	3249	16.98	1.51	12	0.54	1543.00	17383.00	29700	20230809	-11.78	13930	20230406	88.08	29700	-11.78	20230809	13930	88.08	20230406	29700	-11.78	20230809	13930	88.08	20230406	0.90	N	251970	500	62 억		592921	N	N	17	N	00	N
118	20231110	121004	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	0	3	0.00	1512132750	57804	84.05	25200	26550	25200	34250	18450	26350	26159.66	4.78	0	30433	27550	26950	26550	25950	25550	26750	25750	62	7900	500	17910	50	1	12400000	3267	17.08	1.52	12	0.47	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	0.90	N	251970	500	62 억		592921	N	N	17	N	00	N
119	20231110	110947	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	150	2	0.57	1275712850	48838	71.01	25200	26550	25200	34250	18450	26350	26121.32	4.78	0	28845	27550	26950	26550	25950	25550	26750	25750	62	7900	500	17910	50	1	12400000	3286	17.17	1.52	12	0.39	1543.00	17383.00	29700	20230809	-10.77	13930	20230406	90.24	29700	-10.77	20230809	13930	90.24	20230406	29700	-10.77	20230809	13930	90.24	20230406	0.90	N	251970	500	62 억		592921	N	N	17	N	00	N
120	20231110	100957	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	0	3	0.00	817666200	31455	45.74	25200	26350	25200	34250	18450	26350	25994.79	4.78	0	18256	27550	26950	26550	25950	25550	26750	25750	62	7900	500	17910	50	1	12400000	3267	17.08	1.52	12	0.25	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	0.90	N	251970	500	62 억		592921	N	N	17	N	00	N
121	20231110	090941	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-600	5	-2.28	102605550	4016	5.84	25200	25800	25200	34250	18450	26350	25549.19	4.78	0	1919	27550	26950	26550	25950	25550	26750	25750	62	7900	500	17910	50	1	12400000	3193	16.69	1.48	12	0.03	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	29700	-13.30	20230809	13930	84.85	20230406	29700	-13.30	20230809	13930	84.85	20230406	0.90	N	251970	500	62 억		592921	N	N	17	N	00	N
122	20231109	160935	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-150	5	-0.57	1735306500	65246	102.60	26600	27150	26150	34450	18550	26500	26597.45	4.68	0	10856	27400	26950	26600	26150	25800	26775	25975	62	7950	500	18020	50	1	12400000	3267	17.08	1.52	12	0.53	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	0.90	N	251970	500	62 억		580605	N	N	17	N	00	N
123	20231109	150934	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-150	5	-0.57	1663029300	62496	98.27	26600	27150	26150	34450	18550	26500	26610.17	4.68	0	11301	27400	26950	26600	26150	25800	26775	25975	62	7950	500	18020	50	1	12400000	3267	17.08	1.52	12	0.50	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	0.90	N	251970	500	62 억		580605	N	N	143	N	00	N
124	20231109	140930	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	-300	5	-1.13	1508251200	56602	89.01	26600	27150	26200	34450	18550	26500	26646.61	4.68	0	11108	27400	26950	26600	26150	25800	26775	25975	62	7950	500	18020	50	1	12400000	3249	16.98	1.51	12	0.46	1543.00	17383.00	29700	20230809	-11.78	13930	20230406	88.08	29700	-11.78	20230809	13930	88.08	20230406	29700	-11.78	20230809	13930	88.08	20230406	0.90	N	251970	500	62 억		580605	N	N	143	N	00	N
125	20231109	130933	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	-200	5	-0.75	1305490650	48891	76.88	26600	27150	26250	34450	18550	26500	26702.06	4.68	0	9513	27400	26950	26600	26150	25800	26775	25975	62	7950	500	18020	50	1	12400000	3261	17.04	1.51	12	0.39	1543.00	17383.00	29700	20230809	-11.45	13930	20230406	88.80	29700	-11.45	20230809	13930	88.80	20230406	29700	-11.45	20230809	13930	88.80	20230406	0.90	N	251970	500	62 억		580605	N	N	143	N	00	N
126	20231109	120938	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	100	2	0.38	1077370700	40232	63.26	26600	27150	26350	34450	18550	26500	26778.95	4.68	0	10142	27400	26950	26600	26150	25800	26775	25975	62	7950	500	18020	50	1	12400000	3298	17.24	1.53	12	0.32	1543.00	17383.00	29700	20230809	-10.44	13930	20230406	90.95	29700	-10.44	20230809	13930	90.95	20230406	29700	-10.44	20230809	13930	90.95	20230406	0.90	N	251970	500	62 억		580605	N	N	143	N	00	N
127	20231109	110933	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	-100	5	-0.38	1006828300	37569	59.08	26600	27150	26350	34450	18550	26500	26799.44	4.68	0	9543	27400	26950	26600	26150	25800	26775	25975	62	7950	500	18020	50	1	12400000	3274	17.11	1.52	12	0.30	1543.00	17383.00	29700	20230809	-11.11	13930	20230406	89.52	29700	-11.11	20230809	13930	89.52	20230406	29700	-11.11	20230809	13930	89.52	20230406	0.90	N	251970	500	62 억		580605	N	N	143	N	00	N
128	20231109	100928	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	250	2	0.94	756557550	28218	44.37	26600	27150	26500	34450	18550	26500	26811.17	4.68	0	7963	27400	26950	26600	26150	25800	26775	25975	62	7950	500	18020	50	1	12400000	3317	17.34	1.54	12	0.23	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	0.90	N	251970	500	62 억		580605	N	N	143	N	00	N
129	20231109	090935	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26950	450	2	1.70	222742900	8299	13.05	26600	27150	26600	34450	18550	26500	26839.73	4.68	0	4715	27400	26950	26600	26150	25800	26775	25975	62	7950	500	18020	50	1	12400000	3342	17.47	1.55	12	0.07	1543.00	17383.00	29700	20230809	-9.26	13930	20230406	93.47	29700	-9.26	20230809	13930	93.47	20230406	29700	-9.26	20230809	13930	93.47	20230406	0.90	N	251970	500	62 억		580605	N	N	143	N	00	N
130	20231108	160927	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	150	2	0.57	1690317050	63228	83.78	26900	27050	26250	34250	18450	26350	26733.80	4.66	0	2705	27383	26866	25883	25366	24383	27125	25625	62	7900	500	17910	50	1	12400000	3286	17.17	1.52	12	0.51	1543.00	17383.00	29700	20230809	-10.77	13930	20230406	90.24	29700	-10.77	20230809	13930	90.24	20230406	29700	-10.77	20230809	13930	90.24	20230406	0.89	N	251970	500	62 억		577532	N	N	143	N	00	N
131	20231108	150932	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	0	3	0.00	1648009000	61627	81.66	26900	27050	26250	34250	18450	26350	26741.72	4.66	0	3505	27383	26866	25883	25366	24383	27125	25625	62	7900	500	17910	50	1	12400000	3267	17.08	1.52	12	0.50	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	0.89	N	251970	500	62 억		577532	N	N	130	N	00	N
132	20231108	140926	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	50	2	0.19	1449925850	54114	71.71	26900	27050	26400	34250	18450	26350	26793.98	4.66	0	3885	27383	26866	25883	25366	24383	27125	25625	62	7900	500	17910	50	1	12400000	3274	17.11	1.52	12	0.44	1543.00	17383.00	29700	20230809	-11.11	13930	20230406	89.52	29700	-11.11	20230809	13930	89.52	20230406	29700	-11.11	20230809	13930	89.52	20230406	0.89	N	251970	500	62 억		577532	N	N	130	N	00	N
133	20231108	130923	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	350	2	1.33	1301917750	48546	64.33	26900	27050	26400	34250	18450	26350	26818.31	4.66	0	5652	27383	26866	25883	25366	24383	27125	25625	62	7900	500	17910	50	1	12400000	3311	17.30	1.54	12	0.39	1543.00	17383.00	29700	20230809	-10.10	13930	20230406	91.67	29700	-10.10	20230809	13930	91.67	20230406	29700	-10.10	20230809	13930	91.67	20230406	0.89	N	251970	500	62 억		577532	N	N	130	N	00	N
134	20231108	120920	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	400	2	1.52	1180453200	43994	58.30	26900	27050	26400	34250	18450	26350	26832.23	4.66	0	7180	27383	26866	25883	25366	24383	27125	25625	62	7900	500	17910	50	1	12400000	3317	17.34	1.54	12	0.35	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	0.89	N	251970	500	62 억		577532	N	N	130	N	00	N
135	20231108	110927	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26850	500	2	1.90	924613850	34499	45.71	26900	27050	26400	34250	18450	26350	26801.28	4.66	0	6554	27383	26866	25883	25366	24383	27125	25625	62	7900	500	17910	50	1	12400000	3329	17.40	1.54	12	0.28	1543.00	17383.00	29700	20230809	-9.60	13930	20230406	92.75	29700	-9.60	20230809	13930	92.75	20230406	29700	-9.60	20230809	13930	92.75	20230406	0.89	N	251970	500	62 억		577532	N	N	130	N	00	N
136	20231108	100926	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	450	2	1.71	519476550	19418	25.73	26900	26950	26400	34250	18450	26350	26752.49	4.66	0	1984	27383	26866	25883	25366	24383	27125	25625	62	7900	500	17910	50	1	12400000	3323	17.37	1.54	12	0.16	1543.00	17383.00	29700	20230809	-9.76	13930	20230406	92.39	29700	-9.76	20230809	13930	92.39	20230406	29700	-9.76	20230809	13930	92.39	20230406	0.89	N	251970	500	62 억		577532	N	N	130	N	00	N
137	20231108	090923	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	250	2	0.95	130240650	4880	6.47	26900	26950	26500	34250	18450	26350	26689.21	4.66	0	-430	27383	26866	25883	25366	24383	27125	25625	62	7900	500	17910	50	1	12400000	3298	17.24	1.53	12	0.04	1543.00	17383.00	29700	20230809	-10.44	13930	20230406	90.95	29700	-10.44	20230809	13930	90.95	20230406	29700	-10.44	20230809	13930	90.95	20230406	0.89	N	251970	500	62 억		577532	N	N	130	N	00	N
138	20231107	160925	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	1100	2	4.36	1936107150	74809	83.71	25250	26400	24900	32800	17700	25250	25879.89	4.51	0	4736	26250	25750	25400	24900	24550	25575	24725	62	7550	500	17170	50	1	12400000	3267	17.08	1.52	12	0.60	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	0.91	N	251970	500	62 억		559178	N	N	130	N	00	N
139	20231107	150927	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	1050	2	4.16	1781228300	68929	77.13	25250	26350	24900	32800	17700	25250	25841.49	4.51	0	4883	26250	25750	25400	24900	24550	25575	24725	62	7550	500	17170	50	1	12400000	3261	17.04	1.51	12	0.56	1543.00	17383.00	29700	20230809	-11.45	13930	20230406	88.80	29700	-11.45	20230809	13930	88.80	20230406	29700	-11.45	20230809	13930	88.80	20230406	0.91	N	251970	500	62 억		559178	N	N	28	N	00	N
140	20231107	140929	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	650	2	2.57	1427704350	55392	61.98	25250	26200	24900	32800	17700	25250	25774.56	4.51	0	3168	26250	25750	25400	24900	24550	25575	24725	62	7550	500	17170	50	1	12400000	3212	16.79	1.49	12	0.45	1543.00	17383.00	29700	20230809	-12.79	13930	20230406	85.93	29700	-12.79	20230809	13930	85.93	20230406	29700	-12.79	20230809	13930	85.93	20230406	0.91	N	251970	500	62 억		559178	N	N	28	N	00	N
141	20231107	130929	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	550	2	2.18	1073087650	41668	46.63	25250	26200	24900	32800	17700	25250	25753.28	4.51	0	-330	26250	25750	25400	24900	24550	25575	24725	62	7550	500	17170	50	1	12400000	3199	16.72	1.48	12	0.34	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	29700	-13.13	20230809	13930	85.21	20230406	29700	-13.13	20230809	13930	85.21	20230406	0.91	N	251970	500	62 억		559178	N	N	28	N	00	N
142	20231107	120924	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	600	2	2.38	857107550	33323	37.29	25250	26200	24900	32800	17700	25250	25721.20	4.51	0	1307	26250	25750	25400	24900	24550	25575	24725	62	7550	500	17170	50	1	12400000	3205	16.75	1.49	12	0.27	1543.00	17383.00	29700	20230809	-12.96	13930	20230406	85.57	29700	-12.96	20230809	13930	85.57	20230406	29700	-12.96	20230809	13930	85.57	20230406	0.91	N	251970	500	62 억		559178	N	N	28	N	00	N
143	20231107	110923	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	850	2	3.37	633135400	24698	27.64	25250	26100	24900	32800	17700	25250	25635.09	4.51	0	1689	26250	25750	25400	24900	24550	25575	24725	62	7550	500	17170	50	1	12400000	3236	16.92	1.50	12	0.20	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	29700	-12.12	20230809	13930	87.37	20230406	29700	-12.12	20230809	13930	87.37	20230406	0.91	N	251970	500	62 억		559178	N	N	28	N	00	N
144	20231107	100935	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	300	2	1.19	282717150	11183	12.51	25250	25750	24900	32800	17700	25250	25280.98	4.51	0	-2867	26250	25750	25400	24900	24550	25575	24725	62	7550	500	17170	50	1	12400000	3168	16.56	1.47	12	0.09	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	29700	-13.97	20230809	13930	83.42	20230406	29700	-13.97	20230809	13930	83.42	20230406	0.91	N	251970	500	62 억		559178	N	N	28	N	00	N
145	20231107	090911	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-300	5	-1.19	87449450	3495	3.91	25250	25250	24900	32800	17700	25250	25021.30	4.51	0	-2912	26250	25750	25400	24900	24550	25575	24725	62	7550	500	17170	50	1	12400000	3094	16.17	1.44	12	0.03	1543.00	17383.00	29700	20230809	-15.99	13930	20230406	79.11	29700	-15.99	20230809	13930	79.11	20230406	29700	-15.99	20230809	13930	79.11	20230406	0.91	N	251970	500	62 억		559178	N	N	28	N	00	N
146	20231106	160903	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-150	5	-0.59	2268542800	89186	112.72	25900	25900	25050	33000	17800	25400	25436.14	4.43	0	-26895	26533	25966	25533	24966	24533	25750	24750	62	7600	500	17270	50	1	12400000	3131	16.36	1.45	12	0.72	1543.00	17383.00	29700	20230809	-14.98	13930	20230406	81.26	29700	-14.98	20230809	13930	81.26	20230406	29700	-14.98	20230809	13930	81.26	20230406	0.85	N	251970	500	62 억		549864	N	N	28	N	00	N
147	20231106	150909	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-350	5	-1.38	2194426000	86235	108.99	25900	25900	25050	33000	17800	25400	25447.06	4.43	0	-25999	26533	25966	25533	24966	24533	25750	24750	62	7600	500	17270	50	1	12400000	3106	16.23	1.44	12	0.70	1543.00	17383.00	29700	20230809	-15.66	13930	20230406	79.83	29700	-15.66	20230809	13930	79.83	20230406	29700	-15.66	20230809	13930	79.83	20230406	0.85	N	251970	500	62 억		549864	N	N	477	N	00	N
148	20231106	140904	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-50	5	-0.20	1460135750	57087	72.15	25900	25900	25300	33000	17800	25400	25577.44	4.43	0	-10213	26533	25966	25533	24966	24533	25750	24750	62	7600	500	17270	50	1	12400000	3143	16.43	1.46	12	0.46	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	29700	-14.65	20230809	13930	81.98	20230406	29700	-14.65	20230809	13930	81.98	20230406	0.85	N	251970	500	62 억		549864	N	N	477	N	00	N
149	20231106	130913	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	250	2	0.98	984638050	38431	48.57	25900	25900	25300	33000	17800	25400	25621.05	4.43	0	-1249	26533	25966	25533	24966	24533	25750	24750	62	7600	500	17270	50	1	12400000	3181	16.62	1.48	12	0.31	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	29700	-13.64	20230809	13930	84.13	20230406	29700	-13.64	20230809	13930	84.13	20230406	0.85	N	251970	500	62 억		549864	N	N	477	N	00	N
150	20231106	120910	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	450	2	1.77	866282650	33835	42.76	25900	25900	25300	33000	17800	25400	25603.27	4.43	0	700	26533	25966	25533	24966	24533	25750	24750	62	7600	500	17270	50	1	12400000	3205	16.75	1.49	12	0.27	1543.00	17383.00	29700	20230809	-12.96	13930	20230406	85.57	29700	-12.96	20230809	13930	85.57	20230406	29700	-12.96	20230809	13930	85.57	20230406	0.85	N	251970	500	62 억		549864	N	N	477	N	00	N
151	20231106	110908	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	350	2	1.38	667818250	26123	33.02	25900	25900	25300	33000	17800	25400	25564.50	4.43	0	46	26533	25966	25533	24966	24533	25750	24750	62	7600	500	17270	50	1	12400000	3193	16.69	1.48	12	0.21	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	29700	-13.30	20230809	13930	84.85	20230406	29700	-13.30	20230809	13930	84.85	20230406	0.85	N	251970	500	62 억		549864	N	N	477	N	00	N
152	20231106	100843	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	100	2	0.39	386025250	15159	19.16	25900	25900	25300	33000	17800	25400	25465.17	4.43	0	-5760	26533	25966	25533	24966	24533	25750	24750	62	7600	500	17270	50	1	12400000	3162	16.53	1.47	12	0.12	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	29700	-14.14	20230809	13930	83.06	20230406	29700	-14.14	20230809	13930	83.06	20230406	0.85	N	251970	500	62 억		549864	N	N	477	N	00	N
153	20231106	090907	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	100	2	0.39	39671200	1544	1.95	25900	25900	25450	33000	17800	25400	25697.64	4.43	0	-305	26533	25966	25533	24966	24533	25750	24750	62	7600	500	17270	50	1	12400000	3162	16.53	1.47	12	0.01	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	29700	-14.14	20230809	13930	83.06	20230406	29700	-14.14	20230809	13930	83.06	20230406	0.85	N	251970	500	62 억		549864	N	N	477	N	00	N
154	20231103	160857	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-200	5	-0.78	2020927850	78955	133.07	25600	26100	25100	33250	17950	25600	25596.21	4.40	0	-3352	27100	26350	25900	25150	24700	26125	24925	62	7650	500	17400	50	1	12400000	3150	16.46	1.46	12	0.64	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	29700	-14.48	20230809	13930	82.34	20230406	29700	-14.48	20230809	13930	82.34	20230406	0.94	N	251970	500	62 억		546047	N	N	477	N	00	N
155	20231103	150852	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-200	5	-0.78	1934439250	75547	127.32	25600	26100	25100	33250	17950	25600	25605.77	4.40	0	-2377	27100	26350	25900	25150	24700	26125	24925	62	7650	500	17400	50	1	12400000	3150	16.46	1.46	12	0.61	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	29700	-14.48	20230809	13930	82.34	20230406	29700	-14.48	20230809	13930	82.34	20230406	0.94	N	251970	500	62 억		546047	N	N	615	N	00	N
156	20231103	140852	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-350	5	-1.37	1561764450	60791	102.45	25600	26100	25150	33250	17950	25600	25690.72	4.40	0	4035	27100	26350	25900	25150	24700	26125	24925	62	7650	500	17400	50	1	12400000	3131	16.36	1.45	12	0.49	1543.00	17383.00	29700	20230809	-14.98	13930	20230406	81.26	29700	-14.98	20230809	13930	81.26	20230406	29700	-14.98	20230809	13930	81.26	20230406	0.94	N	251970	500	62 억		546047	N	N	615	N	00	N
157	20231103	130854	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	400	2	1.56	1061243750	41271	69.56	25600	26050	25200	33250	17950	25600	25714.03	4.40	0	10045	27100	26350	25900	25150	24700	26125	24925	62	7650	500	17400	50	1	12400000	3224	16.85	1.50	12	0.33	1543.00	17383.00	29700	20230809	-12.46	13930	20230406	86.65	29700	-12.46	20230809	13930	86.65	20230406	29700	-12.46	20230809	13930	86.65	20230406	0.94	N	251970	500	62 억		546047	N	N	615	N	00	N
158	20231103	120851	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	400	2	1.56	874387550	34077	57.43	25600	26000	25200	33250	17950	25600	25659.17	4.40	0	8375	27100	26350	25900	25150	24700	26125	24925	62	7650	500	17400	50	1	12400000	3224	16.85	1.50	12	0.27	1543.00	17383.00	29700	20230809	-12.46	13930	20230406	86.65	29700	-12.46	20230809	13930	86.65	20230406	29700	-12.46	20230809	13930	86.65	20230406	0.94	N	251970	500	62 억		546047	N	N	615	N	00	N
159	20231103	110900	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	100	2	0.39	678656450	26513	44.68	25600	25900	25200	33250	17950	25600	25597.12	4.40	0	6487	27100	26350	25900	25150	24700	26125	24925	62	7650	500	17400	50	1	12400000	3187	16.66	1.48	12	0.21	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	29700	-13.47	20230809	13930	84.49	20230406	29700	-13.47	20230809	13930	84.49	20230406	0.94	N	251970	500	62 억		546047	N	N	615	N	00	N
160	20231103	100842	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	250	2	0.98	313532500	12288	20.71	25600	25850	25200	33250	17950	25600	25515.34	4.40	0	2533	27100	26350	25900	25150	24700	26125	24925	62	7650	500	17400	50	1	12400000	3205	16.75	1.49	12	0.10	1543.00	17383.00	29700	20230809	-12.96	13930	20230406	85.57	29700	-12.96	20230809	13930	85.57	20230406	29700	-12.96	20230809	13930	85.57	20230406	0.94	N	251970	500	62 억		546047	N	N	615	N	00	N
161	20231103	090848	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-200	5	-0.78	52148600	2045	3.45	25600	25600	25400	33250	17950	25600	25500.54	4.40	0	-166	27100	26350	25900	25150	24700	26125	24925	62	7650	500	17400	50	1	12400000	3150	16.46	1.46	12	0.02	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	29700	-14.48	20230809	13930	82.34	20230406	29700	-14.48	20230809	13930	82.34	20230406	0.94	N	251970	500	62 억		546047	N	N	615	N	00	N
162	20231102	160847	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	-400	5	-1.54	1537467900	59283	86.14	25950	26650	25450	33800	18200	26000	25936.09	4.35	0	-10062	26866	26432	25666	25232	24466	26650	25450	62	7800	500	17680	50	1	12400000	3174	16.59	1.47	12	0.48	1543.00	17383.00	29700	20230809	-13.80	13930	20230406	83.78	29700	-13.80	20230809	13930	83.78	20230406	29700	-13.80	20230809	13930	83.78	20230406	0.96	N	251970	500	62 억		538911	N	N	615	N	00	N
163	20231102	150856	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	-500	5	-1.92	1330150900	51159	74.34	25950	26650	25450	33800	18200	26000	26000.33	4.35	0	-7661	26866	26432	25666	25232	24466	26650	25450	62	7800	500	17680	50	1	12400000	3162	16.53	1.47	12	0.41	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	29700	-14.14	20230809	13930	83.06	20230406	29700	-14.14	20230809	13930	83.06	20230406	0.96	N	251970	500	62 억		538911	N	N	88	N	00	N
164	20231102	140842	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	250	2	0.96	816512750	31209	45.35	25950	26650	25850	33800	18200	26000	26162.73	4.35	0	359	26866	26432	25666	25232	24466	26650	25450	62	7800	500	17680	50	1	12400000	3255	17.01	1.51	12	0.25	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	0.96	N	251970	500	62 억		538911	N	N	88	N	00	N
165	20231102	130846	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	0	3	0.00	610238200	23312	33.87	25950	26650	25900	33800	18200	26000	26177.00	4.35	0	969	26866	26432	25666	25232	24466	26650	25450	62	7800	500	17680	50	1	12400000	3224	16.85	1.50	12	0.19	1543.00	17383.00	29700	20230809	-12.46	13930	20230406	86.65	29700	-12.46	20230809	13930	86.65	20230406	29700	-12.46	20230809	13930	86.65	20230406	0.96	N	251970	500	62 억		538911	N	N	88	N	00	N
166	20231102	120844	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	0	3	0.00	517088600	19732	28.67	25950	26650	25900	33800	18200	26000	26205.58	4.35	0	69	26866	26432	25666	25232	24466	26650	25450	62	7800	500	17680	50	1	12400000	3224	16.85	1.50	12	0.16	1543.00	17383.00	29700	20230809	-12.46	13930	20230406	86.65	29700	-12.46	20230809	13930	86.65	20230406	29700	-12.46	20230809	13930	86.65	20230406	0.96	N	251970	500	62 억		538911	N	N	88	N	00	N
167	20231102	110842	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	50	2	0.19	461024050	17578	25.54	25950	26650	25900	33800	18200	26000	26227.33	4.35	0	-121	26866	26432	25666	25232	24466	26650	25450	62	7800	500	17680	50	1	12400000	3230	16.88	1.50	12	0.14	1543.00	17383.00	29700	20230809	-12.29	13930	20230406	87.01	29700	-12.29	20230809	13930	87.01	20230406	29700	-12.29	20230809	13930	87.01	20230406	0.96	N	251970	500	62 억		538911	N	N	88	N	00	N
168	20231102	100844	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	400	2	1.54	264409800	10035	14.58	25950	26650	25900	33800	18200	26000	26348.76	4.35	0	-628	26866	26432	25666	25232	24466	26650	25450	62	7800	500	17680	50	1	12400000	3274	17.11	1.52	12	0.08	1543.00	17383.00	29700	20230809	-11.11	13930	20230406	89.52	29700	-11.11	20230809	13930	89.52	20230406	29700	-11.11	20230809	13930	89.52	20230406	0.96	N	251970	500	62 억		538911	N	N	88	N	00	N
169	20231102	090850	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	200	2	0.77	58259700	2233	3.24	25950	26300	25950	33800	18200	26000	26090.33	4.35	0	-413	26866	26432	25666	25232	24466	26650	25450	62	7800	500	17680	50	1	12400000	3249	16.98	1.51	12	0.02	1543.00	17383.00	29700	20230809	-11.78	13930	20230406	88.08	29700	-11.78	20230809	13930	88.08	20230406	29700	-11.78	20230809	13930	88.08	20230406	0.96	N	251970	500	62 억		538911	N	N	88	N	00	N
170	20231101	160840	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	550	2	2.16	1761494150	68788	75.96	25850	26100	24900	33050	17850	25450	25607.58	4.15	0	-1274	27716	26582	25966	24832	24216	26275	24525	62	7600	500	17300	50	1	12400000	3224	16.85	1.50	12	0.55	1543.00	17383.00	29700	20230809	-12.46	13930	20230406	86.65	29700	-12.46	20230809	13930	86.65	20230406	29700	-12.46	20230809	13930	86.65	20230406	0.95	N	251970	500	62 억		514482	N	N	88	N	00	N
171	20231101	150842	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	550	2	2.16	1690819850	66072	72.96	25850	26100	24900	33050	17850	25450	25590.57	4.15	0	-1779	27716	26582	25966	24832	24216	26275	24525	62	7600	500	17300	50	1	12400000	3224	16.85	1.50	12	0.53	1543.00	17383.00	29700	20230809	-12.46	13930	20230406	86.65	29700	-12.46	20230809	13930	86.65	20230406	29700	-12.46	20230809	13930	86.65	20230406	0.95	N	251970	500	62 억		514482	N	N	279	N	00	N
172	20231101	140834	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	450	2	1.77	1435750150	56251	62.11	25850	26000	24900	33050	17850	25450	25523.99	4.15	0	91	27716	26582	25966	24832	24216	26275	24525	62	7600	500	17300	50	1	12400000	3212	16.79	1.49	12	0.45	1543.00	17383.00	29700	20230809	-12.79	13930	20230406	85.93	29700	-12.79	20230809	13930	85.93	20230406	29700	-12.79	20230809	13930	85.93	20230406	0.95	N	251970	500	62 억		514482	N	N	279	N	00	N
173	20231101	130841	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	100	2	0.39	1153351550	45321	50.04	25850	25850	24900	33050	17850	25450	25448.50	4.15	0	1421	27716	26582	25966	24832	24216	26275	24525	62	7600	500	17300	50	1	12400000	3168	16.56	1.47	12	0.37	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	29700	-13.97	20230809	13930	83.42	20230406	29700	-13.97	20230809	13930	83.42	20230406	0.95	N	251970	500	62 억		514482	N	N	279	N	00	N
174	20231101	120900	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	200	2	0.79	889070300	35006	38.65	25850	25850	24900	33050	17850	25450	25397.65	4.15	0	2133	27716	26582	25966	24832	24216	26275	24525	62	7600	500	17300	50	1	12400000	3181	16.62	1.48	12	0.28	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	29700	-13.64	20230809	13930	84.13	20230406	29700	-13.64	20230809	13930	84.13	20230406	0.95	N	251970	500	62 억		514482	N	N	279	N	00	N
175	20231101	110907	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-200	5	-0.79	622170500	24547	27.10	25850	25850	24900	33050	17850	25450	25346.09	4.15	0	2778	27716	26582	25966	24832	24216	26275	24525	62	7600	500	17300	50	1	12400000	3131	16.36	1.45	12	0.20	1543.00	17383.00	29700	20230809	-14.98	13930	20230406	81.26	29700	-14.98	20230809	13930	81.26	20230406	29700	-14.98	20230809	13930	81.26	20230406	0.95	N	251970	500	62 억		514482	N	N	279	N	00	N
176	20231101	100855	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25500	50	2	0.20	445710000	17598	19.43	25850	25850	24900	33050	17850	25450	25327.31	4.15	0	3052	27716	26582	25966	24832	24216	26275	24525	62	7600	500	17300	50	1	12400000	3162	16.53	1.47	12	0.14	1543.00	17383.00	29700	20230809	-14.14	13930	20230406	83.06	29700	-14.14	20230809	13930	83.06	20230406	29700	-14.14	20230809	13930	83.06	20230406	0.95	N	251970	500	62 억		514482	N	N	279	N	00	N
177	20231101	090855	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	200	2	0.79	28802800	1123	1.24	25850	25850	25500	33050	17850	25450	25648.09	4.15	0	299	27716	26582	25966	24832	24216	26275	24525	62	7600	500	17300	50	1	12400000	3181	16.62	1.48	12	0.01	1543.00	17383.00	29700	20230809	-13.64	13930	20230406	84.13	29700	-13.64	20230809	13930	84.13	20230406	29700	-13.64	20230809	13930	84.13	20230406	0.95	N	251970	500	62 억		514482	N	N	279	N	00	N