KissMeData/318000/price/prices-20241101.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	20241129	161244	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	-160	5	-3.22	247847995	51744	329.54	4920	4940	4700	6460	3480	4970	4789.88	1.43	0	-18045	5063	5016	4963	4916	4863	5040	4940	17	1490	200	3080	5	1	8740223	420	9.18	1.00	12	0.59	524.00	4832.00	9550	20240307	-49.63	4610	20241115	4.34	9550	-49.63	20240307	4610	4.34	20241115	9550	-49.63	20240307	4610	4.34	20241115	3.87	N	318000	200	17 억		125104	N	N	0	N	00	N
3	20241129	151300	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	-200	5	-4.02	241971755	50518	321.73	4920	4940	4700	6460	3480	4970	4789.81	1.43	0	-17546	5063	5016	4963	4916	4863	5040	4940	17	1490	200	3080	5	1	8740223	417	9.10	0.99	12	0.58	524.00	4832.00	9550	20240307	-50.05	4610	20241115	3.47	9550	-50.05	20240307	4610	3.47	20241115	9550	-50.05	20240307	4610	3.47	20241115	3.87	N	318000	200	17 억		125104	N	N	0	N	00	N
4	20241129	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	-165	5	-3.32	227660595	47523	302.66	4920	4940	4700	6460	3480	4970	4790.54	1.43	0	-15794	5063	5016	4963	4916	4863	5040	4940	17	1490	200	3080	5	1	8740223	420	9.17	0.99	12	0.54	524.00	4832.00	9550	20240307	-49.69	4610	20241115	4.23	9550	-49.69	20240307	4610	4.23	20241115	9550	-49.69	20240307	4610	4.23	20241115	3.87	N	318000	200	17 억		125104	N	N	0	N	00	N
5	20241129	131257	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-190	5	-3.82	220264985	45979	292.82	4920	4940	4700	6460	3480	4970	4790.56	1.43	0	-14800	5063	5016	4963	4916	4863	5040	4940	17	1490	200	3080	5	1	8740223	418	9.12	0.99	12	0.53	524.00	4832.00	9550	20240307	-49.95	4610	20241115	3.69	9550	-49.95	20240307	4610	3.69	20241115	9550	-49.95	20240307	4610	3.69	20241115	3.87	N	318000	200	17 억		125104	N	N	0	N	00	N
6	20241129	121300	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-220	5	-4.43	204659540	42715	272.04	4920	4940	4700	6460	3480	4970	4791.28	1.43	0	-14077	5063	5016	4963	4916	4863	5040	4940	17	1490	200	3080	5	1	8740223	415	9.06	0.98	12	0.49	524.00	4832.00	9550	20240307	-50.26	4610	20241115	3.04	9550	-50.26	20240307	4610	3.04	20241115	9550	-50.26	20240307	4610	3.04	20241115	3.87	N	318000	200	17 억		125104	N	N	0	N	00	N
7	20241129	111302	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	-250	5	-5.03	197602430	41225	262.55	4920	4940	4700	6460	3480	4970	4793.27	1.43	0	-13727	5063	5016	4963	4916	4863	5040	4940	17	1490	200	3080	5	1	8740223	413	9.01	0.98	12	0.47	524.00	4832.00	9550	20240307	-50.58	4610	20241115	2.39	9550	-50.58	20240307	4610	2.39	20241115	9550	-50.58	20240307	4610	2.39	20241115	3.87	N	318000	200	17 억		125104	N	N	0	N	00	N
8	20241129	101254	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-195	5	-3.92	151275480	31433	200.18	4920	4940	4735	6460	3480	4970	4812.63	1.43	0	-12134	5063	5016	4963	4916	4863	5040	4940	17	1490	200	3080	5	1	8740223	417	9.11	0.99	12	0.36	524.00	4832.00	9550	20240307	-50.00	4610	20241115	3.58	9550	-50.00	20240307	4610	3.58	20241115	9550	-50.00	20240307	4610	3.58	20241115	3.87	N	318000	200	17 억		125104	N	N	0	N	00	N
9	20241129	091259	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-155	5	-3.12	46584165	9580	61.01	4920	4940	4810	6460	3480	4970	4862.65	1.43	0	-1593	5063	5016	4963	4916	4863	5040	4940	17	1490	200	3080	5	1	8740223	421	9.19	1.00	12	0.11	524.00	4832.00	9550	20240307	-49.58	4610	20241115	4.45	9550	-49.58	20240307	4610	4.45	20241115	9550	-49.58	20240307	4610	4.45	20241115	3.87	N	318000	200	17 억		125104	N	N	0	N	00	N
10	20241128	161240	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	65	2	1.33	78121535	15701	50.40	4910	5010	4910	6370	3435	4905	4975.58	1.45	0	-2038	5045	4975	4920	4850	4795	5010	4885	17	1465	200	3040	5	1	8740223	434	9.48	1.03	12	0.18	524.00	4832.00	9550	20240307	-47.96	4610	20241115	7.81	9550	-47.96	20240307	4610	7.81	20241115	9550	-47.96	20240307	4610	7.81	20241115	4.00	N	318000	200	17 억		127142	N	N	0	N	00	N
11	20241128	151306	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	65	2	1.33	77540195	15584	50.03	4910	5010	4910	6370	3435	4905	4975.63	1.45	0	-1984	5045	4975	4920	4850	4795	5010	4885	17	1465	200	3040	5	1	8740223	434	9.48	1.03	12	0.18	524.00	4832.00	9550	20240307	-47.96	4610	20241115	7.81	9550	-47.96	20240307	4610	7.81	20241115	9550	-47.96	20240307	4610	7.81	20241115	4.00	N	318000	200	17 억		127142	N	N	0	N	00	N
12	20241128	141302	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	45	2	0.92	72426820	14554	46.72	4910	5010	4910	6370	3435	4905	4976.42	1.45	0	-1940	5045	4975	4920	4850	4795	5010	4885	17	1465	200	3040	5	1	8740223	433	9.45	1.02	12	0.17	524.00	4832.00	9550	20240307	-48.17	4610	20241115	7.38	9550	-48.17	20240307	4610	7.38	20241115	9550	-48.17	20240307	4610	7.38	20241115	4.00	N	318000	200	17 억		127142	N	N	0	N	00	N
13	20241128	131301	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	45	2	0.92	67138865	13486	43.29	4910	5010	4910	6370	3435	4905	4978.41	1.45	0	-1910	5045	4975	4920	4850	4795	5010	4885	17	1465	200	3040	5	1	8740223	433	9.45	1.02	12	0.15	524.00	4832.00	9550	20240307	-48.17	4610	20241115	7.38	9550	-48.17	20240307	4610	7.38	20241115	9550	-48.17	20240307	4610	7.38	20241115	4.00	N	318000	200	17 억		127142	N	N	0	N	00	N
14	20241128	121259	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	45	2	0.92	66436515	13344	42.84	4910	5010	4910	6370	3435	4905	4978.76	1.45	0	-1788	5045	4975	4920	4850	4795	5010	4885	17	1465	200	3040	5	1	8740223	433	9.45	1.02	12	0.15	524.00	4832.00	9550	20240307	-48.17	4610	20241115	7.38	9550	-48.17	20240307	4610	7.38	20241115	9550	-48.17	20240307	4610	7.38	20241115	4.00	N	318000	200	17 억		127142	N	N	0	N	00	N
15	20241128	111302	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	45	2	0.92	65610660	13177	42.30	4910	5010	4910	6370	3435	4905	4979.18	1.45	0	-1693	5045	4975	4920	4850	4795	5010	4885	17	1465	200	3040	5	1	8740223	433	9.45	1.02	12	0.15	524.00	4832.00	9550	20240307	-48.17	4610	20241115	7.38	9550	-48.17	20240307	4610	7.38	20241115	9550	-48.17	20240307	4610	7.38	20241115	4.00	N	318000	200	17 억		127142	N	N	0	N	00	N
16	20241128	101301	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	95	2	1.94	42201235	8467	27.18	4910	5010	4910	6370	3435	4905	4984.20	1.45	0	2152	5045	4975	4920	4850	4795	5010	4885	17	1465	200	3040	10	1	8740223	437	9.54	1.03	12	0.10	524.00	4832.00	9550	20240307	-47.64	4610	20241115	8.46	9550	-47.64	20240307	4610	8.46	20241115	9550	-47.64	20240307	4610	8.46	20241115	4.00	N	318000	200	17 억		127142	N	N	0	N	00	N
17	20241128	091258	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	95	2	1.94	22999970	4609	14.80	4910	5010	4910	6370	3435	4905	4990.23	1.45	0	4136	5045	4975	4920	4850	4795	5010	4885	17	1465	200	3040	10	1	8740223	437	9.54	1.03	12	0.05	524.00	4832.00	9550	20240307	-47.64	4610	20241115	8.46	9550	-47.64	20240307	4610	8.46	20241115	9550	-47.64	20240307	4610	8.46	20241115	4.00	N	318000	200	17 억		127142	N	N	0	N	00	N
18	20241127	161226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	30	2	0.62	153299185	31119	81.16	4875	4990	4865	6330	3415	4875	4926.22	1.49	0	-2846	5105	4990	4915	4800	4725	5047	4857	17	1455	200	3020	5	1	8740223	429	9.36	1.02	12	0.36	524.00	4832.00	9550	20240307	-48.64	4610	20241115	6.40	9550	-48.64	20240307	4610	6.40	20241115	9550	-48.64	20240307	4610	6.40	20241115	4.05	N	318000	200	17 억		129988	N	N	0	N	00	N
19	20241127	151252	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	80	2	1.64	149612730	30372	79.21	4875	4990	4865	6330	3415	4875	4926.01	1.49	0	-2756	5105	4990	4915	4800	4725	5047	4857	17	1455	200	3020	5	1	8740223	433	9.46	1.03	12	0.35	524.00	4832.00	9550	20240307	-48.12	4610	20241115	7.48	9550	-48.12	20240307	4610	7.48	20241115	9550	-48.12	20240307	4610	7.48	20241115	4.05	N	318000	200	17 억		129988	N	N	0	N	00	N
20	20241127	141246	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	50	2	1.03	97010595	19716	51.42	4875	4990	4865	6330	3415	4875	4920.40	1.49	0	-462	5105	4990	4915	4800	4725	5047	4857	17	1455	200	3020	5	1	8740223	430	9.40	1.02	12	0.23	524.00	4832.00	9550	20240307	-48.43	4610	20241115	6.83	9550	-48.43	20240307	4610	6.83	20241115	9550	-48.43	20240307	4610	6.83	20241115	4.05	N	318000	200	17 억		129988	N	N	0	N	00	N
21	20241127	131241	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	65	2	1.33	69794740	14164	36.94	4875	4990	4865	6330	3415	4875	4927.62	1.49	0	-495	5105	4990	4915	4800	4725	5047	4857	17	1455	200	3020	5	1	8740223	432	9.43	1.02	12	0.16	524.00	4832.00	9550	20240307	-48.27	4610	20241115	7.16	9550	-48.27	20240307	4610	7.16	20241115	9550	-48.27	20240307	4610	7.16	20241115	4.05	N	318000	200	17 억		129988	N	N	0	N	00	N
22	20241127	121255	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	55	2	1.13	58520815	11874	30.97	4875	4990	4865	6330	3415	4875	4928.48	1.49	0	-995	5105	4990	4915	4800	4725	5047	4857	17	1455	200	3020	5	1	8740223	431	9.41	1.02	12	0.14	524.00	4832.00	9550	20240307	-48.38	4610	20241115	6.94	9550	-48.38	20240307	4610	6.94	20241115	9550	-48.38	20240307	4610	6.94	20241115	4.05	N	318000	200	17 억		129988	N	N	0	N	00	N
23	20241127	111250	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	35	2	0.72	55472550	11256	29.35	4875	4990	4865	6330	3415	4875	4928.26	1.49	0	-1148	5105	4990	4915	4800	4725	5047	4857	17	1455	200	3020	5	1	8740223	429	9.37	1.02	12	0.13	524.00	4832.00	9550	20240307	-48.59	4610	20241115	6.51	9550	-48.59	20240307	4610	6.51	20241115	9550	-48.59	20240307	4610	6.51	20241115	4.05	N	318000	200	17 억		129988	N	N	0	N	00	N
24	20241127	101250	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	45	2	0.92	31264975	6375	16.63	4875	4955	4865	6330	3415	4875	4904.31	1.49	0	-1501	5105	4990	4915	4800	4725	5047	4857	17	1455	200	3020	5	1	8740223	430	9.39	1.02	12	0.07	524.00	4832.00	9550	20240307	-48.48	4610	20241115	6.72	9550	-48.48	20240307	4610	6.72	20241115	9550	-48.48	20240307	4610	6.72	20241115	4.05	N	318000	200	17 억		129988	N	N	0	N	00	N
25	20241127	091248	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	75	2	1.54	7264295	1481	3.86	4875	4950	4875	6330	3415	4875	4904.99	1.49	0	-20	5105	4990	4915	4800	4725	5047	4857	17	1455	200	3020	5	1	8740223	433	9.45	1.02	12	0.02	524.00	4832.00	9550	20240307	-48.17	4610	20241115	7.38	9550	-48.17	20240307	4610	7.38	20241115	9550	-48.17	20240307	4610	7.38	20241115	4.05	N	318000	200	17 억		129988	N	N	0	N	00	N
26	20241126	161228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-55	5	-1.12	187134415	38345	114.00	4860	5030	4840	6400	3455	4930	4880.28	1.51	0	-2393	5070	5000	4940	4870	4810	5035	4905	17	1470	200	3050	5	1	8740223	426	9.30	1.01	12	0.44	524.00	4832.00	9550	20240307	-48.95	4610	20241115	5.75	9550	-48.95	20240307	4610	5.75	20241115	9550	-48.95	20240307	4610	5.75	20241115	4.10	N	318000	200	17 억		132381	N	N	0	N	00	N
27	20241126	151242	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-10	5	-0.20	170651855	34979	104.00	4860	5030	4840	6400	3455	4930	4878.69	1.51	0	-4273	5070	5000	4940	4870	4810	5035	4905	17	1470	200	3050	5	1	8740223	430	9.39	1.02	12	0.40	524.00	4832.00	9550	20240307	-48.48	4610	20241115	6.72	9550	-48.48	20240307	4610	6.72	20241115	9550	-48.48	20240307	4610	6.72	20241115	4.10	N	318000	200	17 억		132381	N	N	0	N	00	N
28	20241126	141243	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-25	5	-0.51	142752910	29285	87.07	4860	5030	4840	6400	3455	4930	4874.61	1.51	0	-1910	5070	5000	4940	4870	4810	5035	4905	17	1470	200	3050	5	1	8740223	429	9.36	1.02	12	0.34	524.00	4832.00	9550	20240307	-48.64	4610	20241115	6.40	9550	-48.64	20240307	4610	6.40	20241115	9550	-48.64	20240307	4610	6.40	20241115	4.10	N	318000	200	17 억		132381	N	N	0	N	00	N
29	20241126	131237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-35	5	-0.71	135346605	27767	82.55	4860	5030	4840	6400	3455	4930	4874.37	1.51	0	-1609	5070	5000	4940	4870	4810	5035	4905	17	1470	200	3050	5	1	8740223	428	9.34	1.01	12	0.32	524.00	4832.00	9550	20240307	-48.74	4610	20241115	6.18	9550	-48.74	20240307	4610	6.18	20241115	9550	-48.74	20240307	4610	6.18	20241115	4.10	N	318000	200	17 억		132381	N	N	0	N	00	N
30	20241126	121246	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-50	5	-1.01	129509760	26569	78.99	4860	5030	4840	6400	3455	4930	4874.47	1.51	0	-1528	5070	5000	4940	4870	4810	5035	4905	17	1470	200	3050	5	1	8740223	427	9.31	1.01	12	0.30	524.00	4832.00	9550	20240307	-48.90	4610	20241115	5.86	9550	-48.90	20240307	4610	5.86	20241115	9550	-48.90	20240307	4610	5.86	20241115	4.10	N	318000	200	17 억		132381	N	N	0	N	00	N
31	20241126	111249	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	-65	5	-1.32	126818725	26016	77.35	4860	5030	4840	6400	3455	4930	4874.64	1.51	0	-1176	5070	5000	4940	4870	4810	5035	4905	17	1470	200	3050	5	1	8740223	425	9.28	1.01	12	0.30	524.00	4832.00	9550	20240307	-49.06	4610	20241115	5.53	9550	-49.06	20240307	4610	5.53	20241115	9550	-49.06	20240307	4610	5.53	20241115	4.10	N	318000	200	17 억		132381	N	N	0	N	00	N
32	20241126	101259	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-75	5	-1.52	104183445	21350	63.48	4860	5030	4840	6400	3455	4930	4879.79	1.51	0	-776	5070	5000	4940	4870	4810	5035	4905	17	1470	200	3050	5	1	8740223	424	9.27	1.00	12	0.24	524.00	4832.00	9550	20240307	-49.16	4610	20241115	5.31	9550	-49.16	20240307	4610	5.31	20241115	9550	-49.16	20240307	4610	5.31	20241115	4.10	N	318000	200	17 억		132381	N	N	0	N	00	N
33	20241126	091247	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	10	2	0.20	70041915	14389	42.78	4860	5030	4860	6400	3455	4930	4867.74	1.51	0	-70	5070	5000	4940	4870	4810	5035	4905	17	1470	200	3050	5	1	8740223	432	9.43	1.02	12	0.16	524.00	4832.00	9550	20240307	-48.27	4610	20241115	7.16	9550	-48.27	20240307	4610	7.16	20241115	9550	-48.27	20240307	4610	7.16	20241115	4.10	N	318000	200	17 억		132381	N	N	0	N	00	N
34	20241125	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	50	2	1.02	166318160	33635	231.07	4880	5010	4880	6340	3420	4880	4944.79	1.44	0	5116	5040	4960	4890	4810	4740	5000	4850	17	1460	200	3020	5	1	8740223	431	9.41	1.02	12	0.38	524.00	4832.00	9550	20240307	-48.38	4610	20241115	6.94	9550	-48.38	20240307	4610	6.94	20241115	9550	-48.38	20240307	4610	6.94	20241115	4.18	N	318000	200	17 억		126206	N	N	0	N	00	N
35	20241125	151238	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	80	2	1.64	159457320	32244	221.52	4880	5010	4880	6340	3420	4880	4945.33	1.44	0	4850	5040	4960	4890	4810	4740	5000	4850	17	1460	200	3020	5	1	8740223	434	9.47	1.03	12	0.37	524.00	4832.00	9550	20240307	-48.06	4610	20241115	7.59	9550	-48.06	20240307	4610	7.59	20241115	9550	-48.06	20240307	4610	7.59	20241115	4.18	N	318000	200	17 억		126206	N	N	0	N	00	N
36	20241125	141235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	100	2	2.05	152314470	30800	211.60	4880	5010	4880	6340	3420	4880	4945.27	1.44	0	4831	5040	4960	4890	4810	4740	5000	4850	17	1460	200	3020	5	1	8740223	435	9.50	1.03	12	0.35	524.00	4832.00	9550	20240307	-47.85	4610	20241115	8.03	9550	-47.85	20240307	4610	8.03	20241115	9550	-47.85	20240307	4610	8.03	20241115	4.18	N	318000	200	17 억		126206	N	N	0	N	00	N
37	20241125	131225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	105	2	2.15	149733970	30280	208.02	4880	5010	4880	6340	3420	4880	4944.98	1.44	0	4954	5040	4960	4890	4810	4740	5000	4850	17	1460	200	3020	5	1	8740223	436	9.51	1.03	12	0.35	524.00	4832.00	9550	20240307	-47.80	4610	20241115	8.13	9550	-47.80	20240307	4610	8.13	20241115	9550	-47.80	20240307	4610	8.13	20241115	4.18	N	318000	200	17 억		126206	N	N	0	N	00	N
38	20241125	121241	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	85	2	1.74	131328835	26575	182.57	4880	5010	4880	6340	3420	4880	4941.82	1.44	0	5347	5040	4960	4890	4810	4740	5000	4850	17	1460	200	3020	5	1	8740223	434	9.48	1.03	12	0.30	524.00	4832.00	9550	20240307	-48.01	4610	20241115	7.70	9550	-48.01	20240307	4610	7.70	20241115	9550	-48.01	20240307	4610	7.70	20241115	4.18	N	318000	200	17 억		126206	N	N	0	N	00	N
39	20241125	111234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	70	2	1.43	115813840	23457	161.15	4880	5010	4880	6340	3420	4880	4937.28	1.44	0	6772	5040	4960	4890	4810	4740	5000	4850	17	1460	200	3020	5	1	8740223	433	9.45	1.02	12	0.27	524.00	4832.00	9550	20240307	-48.17	4610	20241115	7.38	9550	-48.17	20240307	4610	7.38	20241115	9550	-48.17	20240307	4610	7.38	20241115	4.18	N	318000	200	17 억		126206	N	N	0	N	00	N
40	20241125	101218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	70	2	1.43	71843825	14603	100.32	4880	4955	4880	6340	3420	4880	4919.80	1.44	0	5687	5040	4960	4890	4810	4740	5000	4850	17	1460	200	3020	5	1	8740223	433	9.45	1.02	12	0.17	524.00	4832.00	9550	20240307	-48.17	4610	20241115	7.38	9550	-48.17	20240307	4610	7.38	20241115	9550	-48.17	20240307	4610	7.38	20241115	4.18	N	318000	200	17 억		126206	N	N	0	N	00	N
41	20241125	091220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	20	2	0.41	35378560	7196	49.44	4880	4955	4880	6340	3420	4880	4916.42	1.44	0	6359	5040	4960	4890	4810	4740	5000	4850	17	1460	200	3020	5	1	8740223	428	9.35	1.01	12	0.08	524.00	4832.00	9550	20240307	-48.69	4610	20241115	6.29	9550	-48.69	20240307	4610	6.29	20241115	9550	-48.69	20240307	4610	6.29	20241115	4.18	N	318000	200	17 억		126206	N	N	0	N	00	N
42	20241122	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	30	2	0.62	71111270	14556	68.96	4855	4970	4820	6300	3395	4850	4885.37	1.45	0	-906	4950	4900	4855	4805	4760	4877	4782	17	1450	200	3000	5	1	8740223	427	9.31	1.01	12	0.17	524.00	4832.00	9550	20240307	-48.90	4610	20241115	5.86	9550	-48.90	20240307	4610	5.86	20241115	9550	-48.90	20240307	4610	5.86	20241115	4.20	N	318000	200	17 억		126909	N	N	0	N	00	N
43	20241122	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	20	2	0.41	67619910	13840	65.56	4855	4970	4820	6300	3395	4850	4885.83	1.45	0	-769	4950	4900	4855	4805	4760	4877	4782	17	1450	200	3000	5	1	8740223	426	9.29	1.01	12	0.16	524.00	4832.00	9550	20240307	-49.01	4610	20241115	5.64	9550	-49.01	20240307	4610	5.64	20241115	9550	-49.01	20240307	4610	5.64	20241115	4.20	N	318000	200	17 억		126909	N	N	0	N	00	N
44	20241122	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	45	2	0.93	52843760	10814	51.23	4855	4970	4820	6300	3395	4850	4886.61	1.45	0	-590	4950	4900	4855	4805	4760	4877	4782	17	1450	200	3000	5	1	8740223	428	9.34	1.01	12	0.12	524.00	4832.00	9550	20240307	-48.74	4610	20241115	6.18	9550	-48.74	20240307	4610	6.18	20241115	9550	-48.74	20240307	4610	6.18	20241115	4.20	N	318000	200	17 억		126909	N	N	0	N	00	N
45	20241122	131122	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	25	2	0.52	45119900	9229	43.72	4855	4970	4820	6300	3395	4850	4888.93	1.45	0	589	4950	4900	4855	4805	4760	4877	4782	17	1450	200	3000	5	1	8740223	426	9.30	1.01	12	0.11	524.00	4832.00	9550	20240307	-48.95	4610	20241115	5.75	9550	-48.95	20240307	4610	5.75	20241115	9550	-48.95	20240307	4610	5.75	20241115	4.20	N	318000	200	17 억		126909	N	N	0	N	00	N
46	20241122	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	25	2	0.52	36757210	7509	35.57	4855	4970	4820	6300	3395	4850	4895.09	1.45	0	-710	4950	4900	4855	4805	4760	4877	4782	17	1450	200	3000	5	1	8740223	426	9.30	1.01	12	0.09	524.00	4832.00	9550	20240307	-48.95	4610	20241115	5.75	9550	-48.95	20240307	4610	5.75	20241115	9550	-48.95	20240307	4610	5.75	20241115	4.20	N	318000	200	17 억		126909	N	N	0	N	00	N
47	20241122	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	30	2	0.62	27131980	5533	26.21	4855	4970	4820	6300	3395	4850	4903.67	1.45	0	-361	4950	4900	4855	4805	4760	4877	4782	17	1450	200	3000	5	1	8740223	427	9.31	1.01	12	0.06	524.00	4832.00	9550	20240307	-48.90	4610	20241115	5.86	9550	-48.90	20240307	4610	5.86	20241115	9550	-48.90	20240307	4610	5.86	20241115	4.20	N	318000	200	17 억		126909	N	N	0	N	00	N
48	20241122	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	85	2	1.75	12084180	2458	11.64	4855	4970	4820	6300	3395	4850	4916.27	1.45	0	-150	4950	4900	4855	4805	4760	4877	4782	17	1450	200	3000	5	1	8740223	431	9.42	1.02	12	0.03	524.00	4832.00	9550	20240307	-48.32	4610	20241115	7.05	9550	-48.32	20240307	4610	7.05	20241115	9550	-48.32	20240307	4610	7.05	20241115	4.20	N	318000	200	17 억		126909	N	N	0	N	00	N
49	20241122	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	30	2	0.62	2401385	495	2.34	4855	4880	4820	6300	3395	4850	4851.28	1.45	0	97	4950	4900	4855	4805	4760	4877	4782	17	1450	200	3000	5	1	8740223	427	9.31	1.01	12	0.01	524.00	4832.00	9550	20240307	-48.90	4610	20241115	5.86	9550	-48.90	20240307	4610	5.86	20241115	9550	-48.90	20240307	4610	5.86	20241115	4.20	N	318000	200	17 억		126909	N	N	0	N	00	N
50	20241121	161120	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	10	2	0.21	101408720	20898	97.54	4870	4905	4810	6290	3390	4840	4852.56	1.43	0	2263	5010	4925	4875	4790	4740	4907	4772	17	1450	200	3000	5	1	8740223	424	9.26	1.00	12	0.24	524.00	4832.00	9550	20240307	-49.21	4610	20241115	5.21	9550	-49.21	20240307	4610	5.21	20241115	9550	-49.21	20240307	4610	5.21	20241115	4.19	N	318000	200	17 억		124645	N	N	0	N	00	N
51	20241121	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	35	2	0.72	94171240	19400	90.55	4870	4905	4810	6290	3390	4840	4854.19	1.43	0	2469	5010	4925	4875	4790	4740	4907	4772	17	1450	200	3000	5	1	8740223	426	9.30	1.01	12	0.22	524.00	4832.00	9550	20240307	-48.95	4610	20241115	5.75	9550	-48.95	20240307	4610	5.75	20241115	9550	-48.95	20240307	4610	5.75	20241115	4.19	N	318000	200	17 억		124645	N	N	0	N	00	N
52	20241121	141139	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	10	2	0.21	82471640	16989	79.30	4870	4905	4810	6290	3390	4840	4854.41	1.43	0	946	5010	4925	4875	4790	4740	4907	4772	17	1450	200	3000	5	1	8740223	424	9.26	1.00	12	0.19	524.00	4832.00	9550	20240307	-49.21	4610	20241115	5.21	9550	-49.21	20240307	4610	5.21	20241115	9550	-49.21	20240307	4610	5.21	20241115	4.19	N	318000	200	17 억		124645	N	N	0	N	00	N
53	20241121	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	0	3	0.00	66158650	13618	63.56	4870	4905	4810	6290	3390	4840	4858.18	1.43	0	883	5010	4925	4875	4790	4740	4907	4772	17	1450	200	3000	5	1	8740223	423	9.24	1.00	12	0.16	524.00	4832.00	9550	20240307	-49.32	4610	20241115	4.99	9550	-49.32	20240307	4610	4.99	20241115	9550	-49.32	20240307	4610	4.99	20241115	4.19	N	318000	200	17 억		124645	N	N	0	N	00	N
54	20241121	121132	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	20	2	0.41	61697360	12694	59.25	4870	4905	4840	6290	3390	4840	4860.36	1.43	0	1481	5010	4925	4875	4790	4740	4907	4772	17	1450	200	3000	5	1	8740223	425	9.27	1.01	12	0.15	524.00	4832.00	9550	20240307	-49.11	4610	20241115	5.42	9550	-49.11	20240307	4610	5.42	20241115	9550	-49.11	20240307	4610	5.42	20241115	4.19	N	318000	200	17 억		124645	N	N	0	N	00	N
55	20241121	111137	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	35	2	0.72	40999750	8426	39.33	4870	4905	4840	6290	3390	4840	4865.86	1.43	0	-284	5010	4925	4875	4790	4740	4907	4772	17	1450	200	3000	5	1	8740223	426	9.30	1.01	12	0.10	524.00	4832.00	9550	20240307	-48.95	4610	20241115	5.75	9550	-48.95	20240307	4610	5.75	20241115	9550	-48.95	20240307	4610	5.75	20241115	4.19	N	318000	200	17 억		124645	N	N	0	N	00	N
56	20241121	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	25	2	0.52	33435755	6873	32.08	4870	4900	4840	6290	3390	4840	4864.80	1.43	0	-1414	5010	4925	4875	4790	4740	4907	4772	17	1450	200	3000	5	1	8740223	425	9.28	1.01	12	0.08	524.00	4832.00	9550	20240307	-49.06	4610	20241115	5.53	9550	-49.06	20240307	4610	5.53	20241115	9550	-49.06	20240307	4610	5.53	20241115	4.19	N	318000	200	17 억		124645	N	N	0	N	00	N
57	20241121	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	5	2	0.10	9412285	1941	9.06	4870	4875	4840	6290	3390	4840	4849.19	1.43	0	-615	5010	4925	4875	4790	4740	4907	4772	17	1450	200	3000	5	1	8740223	423	9.25	1.00	12	0.02	524.00	4832.00	9550	20240307	-49.27	4610	20241115	5.10	9550	-49.27	20240307	4610	5.10	20241115	9550	-49.27	20240307	4610	5.10	20241115	4.19	N	318000	200	17 억		124645	N	N	0	N	00	N
58	20241120	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	10	2	0.21	99897200	20363	96.91	4840	4960	4825	6270	3385	4830	4905.96	1.52	0	-598	5000	4915	4865	4780	4730	4890	4755	17	1440	200	2990	5	1	8740223	423	9.24	1.00	12	0.23	524.00	4832.00	9550	20240307	-49.32	4610	20241115	4.99	9550	-49.32	20240307	4610	4.99	20241115	9550	-49.32	20240307	4610	4.99	20241115	4.17	N	318000	200	17 억		133025	N	N	0	N	00	N
59	20241120	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	65	2	1.35	95819770	19523	92.91	4840	4960	4825	6270	3385	4830	4908.05	1.52	0	-498	5000	4915	4865	4780	4730	4890	4755	17	1440	200	2990	5	1	8740223	428	9.34	1.01	12	0.22	524.00	4832.00	9550	20240307	-48.74	4610	20241115	6.18	9550	-48.74	20240307	4610	6.18	20241115	9550	-48.74	20240307	4610	6.18	20241115	4.17	N	318000	200	17 억		133025	N	N	0	N	00	N
60	20241120	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	95	2	1.97	85004845	17312	82.39	4840	4960	4825	6270	3385	4830	4910.17	1.52	0	-771	5000	4915	4865	4780	4730	4890	4755	17	1440	200	2990	5	1	8740223	430	9.40	1.02	12	0.20	524.00	4832.00	9550	20240307	-48.43	4610	20241115	6.83	9550	-48.43	20240307	4610	6.83	20241115	9550	-48.43	20240307	4610	6.83	20241115	4.17	N	318000	200	17 억		133025	N	N	0	N	00	N
61	20241120	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	100	2	2.07	77228345	15734	74.88	4840	4960	4825	6270	3385	4830	4908.37	1.52	0	-873	5000	4915	4865	4780	4730	4890	4755	17	1440	200	2990	5	1	8740223	431	9.41	1.02	12	0.18	524.00	4832.00	9550	20240307	-48.38	4610	20241115	6.94	9550	-48.38	20240307	4610	6.94	20241115	9550	-48.38	20240307	4610	6.94	20241115	4.17	N	318000	200	17 억		133025	N	N	0	N	00	N
62	20241120	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	120	2	2.48	65939640	13446	63.99	4840	4960	4825	6270	3385	4830	4904.03	1.52	0	-1127	5000	4915	4865	4780	4730	4890	4755	17	1440	200	2990	5	1	8740223	433	9.45	1.02	12	0.15	524.00	4832.00	9550	20240307	-48.17	4610	20241115	7.38	9550	-48.17	20240307	4610	7.38	20241115	9550	-48.17	20240307	4610	7.38	20241115	4.17	N	318000	200	17 억		133025	N	N	0	N	00	N
63	20241120	111147	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	120	2	2.48	40522440	8284	39.42	4840	4960	4825	6270	3385	4830	4891.65	1.52	0	2399	5000	4915	4865	4780	4730	4890	4755	17	1440	200	2990	5	1	8740223	433	9.45	1.02	12	0.09	524.00	4832.00	9550	20240307	-48.17	4610	20241115	7.38	9550	-48.17	20240307	4610	7.38	20241115	9550	-48.17	20240307	4610	7.38	20241115	4.17	N	318000	200	17 억		133025	N	N	0	N	00	N
64	20241120	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	45	2	0.93	19247425	3949	18.79	4840	4930	4825	6270	3385	4830	4874.00	1.52	0	573	5000	4915	4865	4780	4730	4890	4755	17	1440	200	2990	5	1	8740223	426	9.30	1.01	12	0.05	524.00	4832.00	9550	20240307	-48.95	4610	20241115	5.75	9550	-48.95	20240307	4610	5.75	20241115	9550	-48.95	20240307	4610	5.75	20241115	4.17	N	318000	200	17 억		133025	N	N	0	N	00	N
65	20241120	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	60	2	1.24	2822735	576	2.74	4840	4930	4840	6270	3385	4830	4900.58	1.52	0	34	5000	4915	4865	4780	4730	4890	4755	17	1440	200	2990	5	1	8740223	427	9.33	1.01	12	0.01	524.00	4832.00	9550	20240307	-48.80	4610	20241115	6.07	9550	-48.80	20240307	4610	6.07	20241115	9550	-48.80	20240307	4610	6.07	20241115	4.17	N	318000	200	17 억		133025	N	N	0	N	00	N
66	20241119	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-100	5	-2.03	101256690	20877	68.92	4930	4950	4815	6400	3455	4930	4850.24	1.53	0	-555	5116	5022	4896	4802	4676	5070	4850	17	1470	200	3050	5	1	8740223	422	9.22	1.00	12	0.24	524.00	4832.00	9550	20240307	-49.42	4610	20241115	4.77	9550	-49.42	20240307	4610	4.77	20241115	9550	-49.42	20240307	4610	4.77	20241115	4.22	N	318000	200	17 억		133469	N	N	0	N	00	N
67	20241119	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-70	5	-1.42	95942315	19779	65.30	4930	4950	4815	6400	3455	4930	4850.72	1.53	0	-461	5116	5022	4896	4802	4676	5070	4850	17	1470	200	3050	5	1	8740223	425	9.27	1.01	12	0.23	524.00	4832.00	9550	20240307	-49.11	4610	20241115	5.42	9550	-49.11	20240307	4610	5.42	20241115	9550	-49.11	20240307	4610	5.42	20241115	4.22	N	318000	200	17 억		133469	N	N	0	N	00	N
68	20241119	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-90	5	-1.83	78208340	16111	53.19	4930	4950	4815	6400	3455	4930	4854.34	1.53	0	56	5116	5022	4896	4802	4676	5070	4850	17	1470	200	3050	5	1	8740223	423	9.24	1.00	12	0.18	524.00	4832.00	9550	20240307	-49.32	4610	20241115	4.99	9550	-49.32	20240307	4610	4.99	20241115	9550	-49.32	20240307	4610	4.99	20241115	4.22	N	318000	200	17 억		133469	N	N	0	N	00	N
69	20241119	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-80	5	-1.62	74682345	15383	50.79	4930	4950	4815	6400	3455	4930	4854.86	1.53	0	65	5116	5022	4896	4802	4676	5070	4850	17	1470	200	3050	5	1	8740223	424	9.26	1.00	12	0.18	524.00	4832.00	9550	20240307	-49.21	4610	20241115	5.21	9550	-49.21	20240307	4610	5.21	20241115	9550	-49.21	20240307	4610	5.21	20241115	4.22	N	318000	200	17 억		133469	N	N	0	N	00	N
70	20241119	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-80	5	-1.62	70718105	14562	48.08	4930	4950	4815	6400	3455	4930	4856.35	1.53	0	-189	5116	5022	4896	4802	4676	5070	4850	17	1470	200	3050	5	1	8740223	424	9.26	1.00	12	0.17	524.00	4832.00	9550	20240307	-49.21	4610	20241115	5.21	9550	-49.21	20240307	4610	5.21	20241115	9550	-49.21	20240307	4610	5.21	20241115	4.22	N	318000	200	17 억		133469	N	N	0	N	00	N
71	20241119	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-100	5	-2.03	61092315	12566	41.49	4930	4950	4815	6400	3455	4930	4861.72	1.53	0	-123	5116	5022	4896	4802	4676	5070	4850	17	1470	200	3050	5	1	8740223	422	9.22	1.00	12	0.14	524.00	4832.00	9550	20240307	-49.42	4610	20241115	4.77	9550	-49.42	20240307	4610	4.77	20241115	9550	-49.42	20240307	4610	4.77	20241115	4.22	N	318000	200	17 억		133469	N	N	0	N	00	N
72	20241119	101123	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-35	5	-0.71	27177480	5553	18.33	4930	4950	4855	6400	3455	4930	4894.20	1.53	0	-2707	5116	5022	4896	4802	4676	5070	4850	17	1470	200	3050	5	1	8740223	428	9.34	1.01	12	0.06	524.00	4832.00	9550	20240307	-48.74	4610	20241115	6.18	9550	-48.74	20240307	4610	6.18	20241115	9550	-48.74	20240307	4610	6.18	20241115	4.22	N	318000	200	17 억		133469	N	N	0	N	00	N
73	20241119	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-25	5	-0.51	9397915	1906	6.29	4930	4950	4905	6400	3455	4930	4930.70	1.53	0	-764	5116	5022	4896	4802	4676	5070	4850	17	1470	200	3050	5	1	8740223	429	9.36	1.02	12	0.02	524.00	4832.00	9550	20240307	-48.64	4610	20241115	6.40	9550	-48.64	20240307	4610	6.40	20241115	9550	-48.64	20240307	4610	6.40	20241115	4.22	N	318000	200	17 억		133469	N	N	0	N	00	N
74	20241118	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	175	2	3.68	149048955	30290	90.52	4770	4990	4770	6180	3330	4755	4920.71	1.46	0	5445	5005	4880	4745	4620	4485	4942	4682	17	1425	200	2940	5	1	8740223	431	9.41	1.02	12	0.35	524.00	4832.00	9550	20240307	-48.38	4610	20241115	6.94	9550	-48.38	20240307	4610	6.94	20241115	9550	-48.38	20240307	4610	6.94	20241115	4.30	N	318000	200	17 억		127989	N	N	0	N	00	N
75	20241118	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	180	2	3.79	143336515	29132	87.06	4770	4990	4770	6180	3330	4755	4920.25	1.46	0	5352	5005	4880	4745	4620	4485	4942	4682	17	1425	200	2940	5	1	8740223	431	9.42	1.02	12	0.33	524.00	4832.00	9550	20240307	-48.32	4610	20241115	7.05	9550	-48.32	20240307	4610	7.05	20241115	9550	-48.32	20240307	4610	7.05	20241115	4.30	N	318000	200	17 억		127989	N	N	0	N	00	N
76	20241118	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	155	2	3.26	123422660	25073	74.93	4770	4990	4770	6180	3330	4755	4922.54	1.46	0	3349	5005	4880	4745	4620	4485	4942	4682	17	1425	200	2940	5	1	8740223	429	9.37	1.02	12	0.29	524.00	4832.00	9550	20240307	-48.59	4610	20241115	6.51	9550	-48.59	20240307	4610	6.51	20241115	9550	-48.59	20240307	4610	6.51	20241115	4.30	N	318000	200	17 억		127989	N	N	0	N	00	N
77	20241118	131051	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	185	2	3.89	110397395	22424	67.01	4770	4990	4770	6180	3330	4755	4923.19	1.46	0	4267	5005	4880	4745	4620	4485	4942	4682	17	1425	200	2940	5	1	8740223	432	9.43	1.02	12	0.26	524.00	4832.00	9550	20240307	-48.27	4610	20241115	7.16	9550	-48.27	20240307	4610	7.16	20241115	9550	-48.27	20240307	4610	7.16	20241115	4.30	N	318000	200	17 억		127989	N	N	0	N	00	N
78	20241118	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	215	2	4.52	93940845	19094	57.06	4770	4990	4770	6180	3330	4755	4919.92	1.46	0	3607	5005	4880	4745	4620	4485	4942	4682	17	1425	200	2940	5	1	8740223	434	9.48	1.03	12	0.22	524.00	4832.00	9550	20240307	-47.96	4610	20241115	7.81	9550	-47.96	20240307	4610	7.81	20241115	9550	-47.96	20240307	4610	7.81	20241115	4.30	N	318000	200	17 억		127989	N	N	0	N	00	N
79	20241118	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	205	2	4.31	81747030	16636	49.72	4770	4990	4770	6180	3330	4755	4913.87	1.46	0	3435	5005	4880	4745	4620	4485	4942	4682	17	1425	200	2940	5	1	8740223	434	9.47	1.03	12	0.19	524.00	4832.00	9550	20240307	-48.06	4610	20241115	7.59	9550	-48.06	20240307	4610	7.59	20241115	9550	-48.06	20240307	4610	7.59	20241115	4.30	N	318000	200	17 억		127989	N	N	0	N	00	N
80	20241118	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	225	2	4.73	65995045	13455	40.21	4770	4980	4770	6180	3330	4755	4904.88	1.46	0	2632	5005	4880	4745	4620	4485	4942	4682	17	1425	200	2940	5	1	8740223	435	9.50	1.03	12	0.15	524.00	4832.00	9550	20240307	-47.85	4610	20241115	8.03	9550	-47.85	20240307	4610	8.03	20241115	9550	-47.85	20240307	4610	8.03	20241115	4.30	N	318000	200	17 억		127989	N	N	0	N	00	N
81	20241118	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	75	2	1.58	9461460	1981	5.92	4770	4830	4770	6180	3330	4755	4776.11	1.46	0	242	5005	4880	4745	4620	4485	4942	4682	17	1425	200	2940	5	1	8740223	422	9.22	1.00	12	0.02	524.00	4832.00	9550	20240307	-49.42	4610	20241115	4.77	9550	-49.42	20240307	4610	4.77	20241115	9550	-49.42	20240307	4610	4.77	20241115	4.30	N	318000	200	17 억		127989	N	N	0	N	00	N
82	20241115	161123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4755	5	2	0.11	157252515	33382	70.79	4745	4870	4610	6170	3325	4750	4710.67	1.48	0	-1237	5023	4886	4793	4656	4563	4840	4610	17	1420	200	2940	5	1	8740223	416	9.07	0.98	12	0.38	524.00	4832.00	9550	20240307	-50.21	4610	20241115	3.15	9550	-50.21	20240307	4610	3.15	20241115	9550	-50.21	20240307	4610	3.15	20241115	4.47	N	318000	200	17 억		129142	N	N	0	N	00	N
83	20241115	151159	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4805	55	2	1.16	150814365	32029	67.92	4745	4870	4610	6170	3325	4750	4708.68	1.48	0	-1057	5023	4886	4793	4656	4563	4840	4610	17	1420	200	2940	5	1	8740223	420	9.17	0.99	12	0.37	524.00	4832.00	9550	20240307	-49.69	4610	20241115	4.23	9550	-49.69	20240307	4610	4.23	20241115	9550	-49.69	20240307	4610	4.23	20241115	4.47	N	318000	200	17 억		129142	N	N	0	N	00	N
84	20241115	141144	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4850	100	2	2.11	140569810	29898	63.40	4745	4870	4610	6170	3325	4750	4701.65	1.48	0	-668	5023	4886	4793	4656	4563	4840	4610	17	1420	200	2940	5	1	8740223	424	9.26	1.00	12	0.34	524.00	4832.00	9550	20240307	-49.21	4610	20241115	5.21	9550	-49.21	20240307	4610	5.21	20241115	9550	-49.21	20240307	4610	5.21	20241115	4.47	N	318000	200	17 억		129142	N	N	0	N	00	N
85	20241115	131143	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4845	95	2	2.00	136377045	29025	61.55	4745	4870	4610	6170	3325	4750	4698.61	1.48	0	-1030	5023	4886	4793	4656	4563	4840	4610	17	1420	200	2940	5	1	8740223	423	9.25	1.00	12	0.33	524.00	4832.00	9550	20240307	-49.27	4610	20241115	5.10	9550	-49.27	20240307	4610	5.10	20241115	9550	-49.27	20240307	4610	5.10	20241115	4.47	N	318000	200	17 억		129142	N	N	0	N	00	N
86	20241115	121144	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4685	-65	5	-1.37	102582125	21912	46.47	4745	4745	4610	6170	3325	4750	4681.55	1.48	0	-2357	5023	4886	4793	4656	4563	4840	4610	17	1420	200	2940	5	1	8740223	409	8.94	0.97	12	0.25	524.00	4832.00	9550	20240307	-50.94	4610	20241115	1.63	9550	-50.94	20240307	4610	1.63	20241115	9550	-50.94	20240307	4610	1.63	20241115	4.47	N	318000	200	17 억		129142	N	N	0	N	00	N
87	20241115	111117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4700	-50	5	-1.05	96830800	20686	43.87	4745	4745	4610	6170	3325	4750	4680.98	1.48	0	-2524	5023	4886	4793	4656	4563	4840	4610	17	1420	200	2940	5	1	8740223	411	8.97	0.97	12	0.24	524.00	4832.00	9550	20240307	-50.79	4610	20241115	1.95	9550	-50.79	20240307	4610	1.95	20241115	9550	-50.79	20240307	4610	1.95	20241115	4.47	N	318000	200	17 억		129142	N	N	0	N	00	N
88	20241115	101117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4665	-85	5	-1.79	77649775	16592	35.18	4745	4745	4610	6170	3325	4750	4679.95	1.48	0	-4054	5023	4886	4793	4656	4563	4840	4610	17	1420	200	2940	5	1	8740223	408	8.90	0.97	12	0.19	524.00	4832.00	9550	20240307	-51.15	4610	20241115	1.19	9550	-51.15	20240307	4610	1.19	20241115	9550	-51.15	20240307	4610	1.19	20241115	4.47	N	318000	200	17 억		129142	N	N	0	N	00	N
89	20241115	091022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4655	-95	5	-2.00	28392510	6072	12.88	4745	4745	4610	6170	3325	4750	4675.97	1.48	0	-3079	5023	4886	4793	4656	4563	4840	4610	17	1420	200	2940	5	1	8740223	407	8.88	0.96	12	0.07	524.00	4832.00	9550	20240307	-51.26	4610	20241115	0.98	9550	-51.26	20240307	4610	0.98	20241115	9550	-51.26	20240307	4610	0.98	20241115	4.47	N	318000	200	17 억		129142	N	N	0	N	00	N
90	20241114	161109	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4790	-80	5	-1.64	203926450	42195	72.41	4870	4930	4700	6330	3410	4870	4832.95	1.53	0	-4210	5083	4976	4888	4781	4693	4932	4737	17	1460	200	3010	5	1	8740223	419	9.14	0.99	12	0.48	524.00	4832.00	9550	20240307	-49.84	4700	20241114	1.91	9550	-49.84	20240307	4700	1.91	20241114	9550	-49.84	20240307	4700	1.91	20241114	4.62	N	318000	200	17 억		133380	N	N	0	N	00	N
91	20241114	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-110	5	-2.26	171339365	35348	60.66	4870	4930	4755	6330	3410	4870	4847.22	1.53	0	-7190	5083	4976	4888	4781	4693	4932	4737	17	1460	200	3010	5	1	8740223	416	9.08	0.99	12	0.40	524.00	4832.00	9550	20240307	-50.16	4740	20240806	0.42	9550	-50.16	20240307	4740	0.42	20240806	9550	-50.16	20240307	4740	0.42	20240806	4.62	N	318000	200	17 억		133380	N	N	0	N	00	N
92	20241114	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-35	5	-0.72	133477670	27447	47.10	4870	4930	4820	6330	3410	4870	4863.11	1.53	0	-5154	5083	4976	4888	4781	4693	4932	4737	17	1460	200	3010	5	1	8740223	423	9.23	1.00	12	0.31	524.00	4832.00	9550	20240307	-49.37	4740	20240806	2.00	9550	-49.37	20240307	4740	2.00	20240806	9550	-49.37	20240307	4740	2.00	20240806	4.62	N	318000	200	17 억		133380	N	N	0	N	00	N
93	20241114	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-25	5	-0.51	121497985	24969	42.85	4870	4930	4820	6330	3410	4870	4865.95	1.53	0	-4396	5083	4976	4888	4781	4693	4932	4737	17	1460	200	3010	5	1	8740223	423	9.25	1.00	12	0.29	524.00	4832.00	9550	20240307	-49.27	4740	20240806	2.22	9550	-49.27	20240307	4740	2.22	20240806	9550	-49.27	20240307	4740	2.22	20240806	4.62	N	318000	200	17 억		133380	N	N	0	N	00	N
94	20241114	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	-5	5	-0.10	108754345	22333	38.33	4870	4930	4820	6330	3410	4870	4869.67	1.53	0	-4706	5083	4976	4888	4781	4693	4932	4737	17	1460	200	3010	5	1	8740223	425	9.28	1.01	12	0.26	524.00	4832.00	9550	20240307	-49.06	4740	20240806	2.64	9550	-49.06	20240307	4740	2.64	20240806	9550	-49.06	20240307	4740	2.64	20240806	4.62	N	318000	200	17 억		133380	N	N	0	N	00	N
95	20241114	111107	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	10	2	0.21	56510405	11575	19.86	4870	4930	4855	6330	3410	4870	4882.11	1.53	0	1579	5083	4976	4888	4781	4693	4932	4737	17	1460	200	3010	5	1	8740223	427	9.31	1.01	12	0.13	524.00	4832.00	9550	20240307	-48.90	4740	20240806	2.95	9550	-48.90	20240307	4740	2.95	20240806	9550	-48.90	20240307	4740	2.95	20240806	4.62	N	318000	200	17 억		133380	N	N	0	N	00	N
96	20241114	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	45	2	0.92	10874455	2230	3.83	4870	4915	4870	6330	3410	4870	4876.44	1.53	0	341	5083	4976	4888	4781	4693	4932	4737	17	1460	200	3010	5	1	8740223	430	9.38	1.02	12	0.03	524.00	4832.00	9550	20240307	-48.53	4740	20240806	3.69	9550	-48.53	20240307	4740	3.69	20240806	9550	-48.53	20240307	4740	3.69	20240806	4.62	N	318000	200	17 억		133380	N	N	0	N	00	N
97	20241114	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	0	3	0.00	0	0	0.00	0	0	0	6330	3410	4870	0.00	1.53	0	0	5083	4976	4888	4781	4693	4932	4737	17	1460	200	3010	5	1	8740223	426	9.29	1.01	12	0.00	524.00	4832.00	9550	20240307	-49.01	4740	20240806	2.74	9550	-49.01	20240307	4740	2.74	20240806	9550	-49.01	20240307	4740	2.74	20240806	4.62	N	318000	200	17 억		133380	N	N	0	N	00	N
98	20241113	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	-125	5	-2.50	281291530	57841	87.46	4945	4995	4800	6490	3500	4995	4863.18	1.56	0	-3410	5331	5162	5061	4892	4791	5112	4842	17	1495	200	3090	5	1	8740223	426	9.29	1.01	12	0.66	524.00	4832.00	9550	20240307	-49.01	4740	20240806	2.74	9550	-49.01	20240307	4740	2.74	20240806	9550	-49.01	20240307	4740	2.74	20240806	4.73	N	318000	200	17 억		136761	N	N	0	N	00	N
99	20241113	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-110	5	-2.20	238433260	49025	74.13	4945	4995	4800	6490	3500	4995	4863.50	1.56	0	-3861	5331	5162	5061	4892	4791	5112	4842	17	1495	200	3090	5	1	8740223	427	9.32	1.01	12	0.56	524.00	4832.00	9550	20240307	-48.85	4740	20240806	3.06	9550	-48.85	20240307	4740	3.06	20240806	9550	-48.85	20240307	4740	3.06	20240806	4.73	N	318000	200	17 억		136761	N	N	0	N	00	N
100	20241113	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-95	5	-1.90	203403550	41848	63.28	4945	4995	4800	6490	3500	4995	4860.53	1.56	0	-4100	5331	5162	5061	4892	4791	5112	4842	17	1495	200	3090	5	1	8740223	428	9.35	1.01	12	0.48	524.00	4832.00	9550	20240307	-48.69	4740	20240806	3.38	9550	-48.69	20240307	4740	3.38	20240806	9550	-48.69	20240307	4740	3.38	20240806	4.73	N	318000	200	17 억		136761	N	N	0	N	00	N
101	20241113	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-170	5	-3.40	165103515	33935	51.31	4945	4995	4800	6490	3500	4995	4865.29	1.56	0	-6653	5331	5162	5061	4892	4791	5112	4842	17	1495	200	3090	5	1	8740223	422	9.21	1.00	12	0.39	524.00	4832.00	9550	20240307	-49.48	4740	20240806	1.79	9550	-49.48	20240307	4740	1.79	20240806	9550	-49.48	20240307	4740	1.79	20240806	4.73	N	318000	200	17 억		136761	N	N	0	N	00	N
102	20241113	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-110	5	-2.20	118267555	24246	36.66	4945	4995	4810	6490	3500	4995	4877.82	1.56	0	-4278	5331	5162	5061	4892	4791	5112	4842	17	1495	200	3090	5	1	8740223	427	9.32	1.01	12	0.28	524.00	4832.00	9550	20240307	-48.85	4740	20240806	3.06	9550	-48.85	20240307	4740	3.06	20240806	9550	-48.85	20240307	4740	3.06	20240806	4.73	N	318000	200	17 억		136761	N	N	0	N	00	N
103	20241113	110750	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-105	5	-2.10	103717710	21255	32.14	4945	4995	4810	6490	3500	4995	4879.69	1.56	0	-3155	5331	5162	5061	4892	4791	5112	4842	17	1495	200	3090	5	1	8740223	427	9.33	1.01	12	0.24	524.00	4832.00	9550	20240307	-48.80	4740	20240806	3.16	9550	-48.80	20240307	4740	3.16	20240806	9550	-48.80	20240307	4740	3.16	20240806	4.73	N	318000	200	17 억		136761	N	N	0	N	00	N
104	20241113	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-90	5	-1.80	66860965	13649	20.64	4945	4995	4845	6490	3500	4995	4898.60	1.56	0	-2080	5331	5162	5061	4892	4791	5112	4842	17	1495	200	3090	5	1	8740223	429	9.36	1.02	12	0.16	524.00	4832.00	9550	20240307	-48.64	4740	20240806	3.48	9550	-48.64	20240307	4740	3.48	20240806	9550	-48.64	20240307	4740	3.48	20240806	4.73	N	318000	200	17 억		136761	N	N	0	N	00	N
105	20241113	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-75	5	-1.50	17148505	3474	5.25	4945	4995	4850	6490	3500	4995	4936.24	1.56	0	-292	5331	5162	5061	4892	4791	5112	4842	17	1495	200	3090	5	1	8740223	430	9.39	1.02	12	0.04	524.00	4832.00	9550	20240307	-48.48	4740	20240806	3.80	9550	-48.48	20240307	4740	3.80	20240806	9550	-48.48	20240307	4740	3.80	20240806	4.73	N	318000	200	17 억		136761	N	N	0	N	00	N
106	20241112	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-205	5	-3.94	331618090	65879	208.88	5150	5230	4960	6760	3640	5200	5033.82	1.45	0	9806	5513	5356	5253	5096	4993	5305	5045	17	1560	200	3220	5	1	8740223	437	9.53	1.03	12	0.75	524.00	4832.00	9550	20240307	-47.70	4740	20240806	5.38	9550	-47.70	20240307	4740	5.38	20240806	9550	-47.70	20240307	4740	5.38	20240806	4.83	N	318000	200	17 억		127169	N	N	0	N	00	N
107	20241112	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-235	5	-4.52	316967035	62942	199.57	5150	5230	4960	6760	3640	5200	5035.86	1.45	0	9762	5513	5356	5253	5096	4993	5305	5045	17	1560	200	3220	5	1	8740223	434	9.48	1.03	12	0.72	524.00	4832.00	9550	20240307	-48.01	4740	20240806	4.75	9550	-48.01	20240307	4740	4.75	20240806	9550	-48.01	20240307	4740	4.75	20240806	4.83	N	318000	200	17 억		127169	N	N	0	N	00	N
108	20241112	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-170	5	-3.27	223827015	44303	140.47	5150	5230	4985	6760	3640	5200	5052.19	1.45	0	216	5513	5356	5253	5096	4993	5305	5045	17	1560	200	3220	10	1	8740223	440	9.60	1.04	12	0.51	524.00	4832.00	9550	20240307	-47.33	4740	20240806	6.12	9550	-47.33	20240307	4740	6.12	20240806	9550	-47.33	20240307	4740	6.12	20240806	4.83	N	318000	200	17 억		127169	N	N	0	N	00	N
109	20241112	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-160	5	-3.08	195753245	38701	122.71	5150	5230	4985	6760	3640	5200	5058.09	1.45	0	-1563	5513	5356	5253	5096	4993	5305	5045	17	1560	200	3220	10	1	8740223	441	9.62	1.04	12	0.44	524.00	4832.00	9550	20240307	-47.23	4740	20240806	6.33	9550	-47.23	20240307	4740	6.33	20240806	9550	-47.23	20240307	4740	6.33	20240806	4.83	N	318000	200	17 억		127169	N	N	0	N	00	N
110	20241112	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-120	5	-2.31	154069865	30402	96.39	5150	5230	4985	6760	3640	5200	5067.75	1.45	0	-1175	5513	5356	5253	5096	4993	5305	5045	17	1560	200	3220	10	1	8740223	444	9.69	1.05	12	0.35	524.00	4832.00	9550	20240307	-46.81	4740	20240806	7.17	9550	-46.81	20240307	4740	7.17	20240806	9550	-46.81	20240307	4740	7.17	20240806	4.83	N	318000	200	17 억		127169	N	N	0	N	00	N
111	20241112	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-60	5	-1.15	149519485	29507	93.56	5150	5230	4985	6760	3640	5200	5067.25	1.45	0	-1155	5513	5356	5253	5096	4993	5305	5045	17	1560	200	3220	10	1	8740223	449	9.81	1.06	12	0.34	524.00	4832.00	9550	20240307	-46.18	4740	20240806	8.44	9550	-46.18	20240307	4740	8.44	20240806	9550	-46.18	20240307	4740	8.44	20240806	4.83	N	318000	200	17 억		127169	N	N	0	N	00	N
112	20241112	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-100	5	-1.92	109365855	21672	68.71	5150	5230	4985	6760	3640	5200	5046.41	1.45	0	1333	5513	5356	5253	5096	4993	5305	5045	17	1560	200	3220	10	1	8740223	446	9.73	1.06	12	0.25	524.00	4832.00	9550	20240307	-46.60	4740	20240806	7.59	9550	-46.60	20240307	4740	7.59	20240806	9550	-46.60	20240307	4740	7.59	20240806	4.83	N	318000	200	17 억		127169	N	N	0	N	00	N
113	20241112	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-130	5	-2.50	15702820	3061	9.71	5150	5230	5070	6760	3640	5200	5129.96	1.45	0	-1460	5513	5356	5253	5096	4993	5305	5045	17	1560	200	3220	10	1	8740223	443	9.68	1.05	12	0.04	524.00	4832.00	9550	20240307	-46.91	4740	20240806	6.96	9550	-46.91	20240307	4740	6.96	20240806	9550	-46.91	20240307	4740	6.96	20240806	4.83	N	318000	200	17 억		127169	N	N	0	N	00	N
114	20241111	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-160	5	-2.99	164525260	31427	74.33	5380	5410	5150	6960	3760	5360	5235.18	1.45	0	-410	5586	5472	5416	5302	5246	5445	5275	17	1600	200	3320	10	1	8740223	454	9.92	1.08	12	0.36	524.00	4832.00	9550	20240307	-45.55	4740	20240806	9.70	9550	-45.55	20240307	4740	9.70	20240806	9550	-45.55	20240307	4740	9.70	20240806	4.85	N	318000	200	17 억		126717	N	N	0	N	00	N
115	20241111	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	-130	5	-2.43	145615770	27783	65.72	5380	5410	5180	6960	3760	5360	5241.18	1.45	0	-758	5586	5472	5416	5302	5246	5445	5275	17	1600	200	3320	10	1	8740223	457	9.98	1.08	12	0.32	524.00	4832.00	9550	20240307	-45.24	4740	20240806	10.34	9550	-45.24	20240307	4740	10.34	20240806	9550	-45.24	20240307	4740	10.34	20240806	4.85	N	318000	200	17 억		126717	N	N	0	N	00	N
116	20241111	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-150	5	-2.80	129543340	24703	58.43	5380	5410	5180	6960	3760	5360	5244.03	1.45	0	-1440	5586	5472	5416	5302	5246	5445	5275	17	1600	200	3320	10	1	8740223	455	9.94	1.08	12	0.28	524.00	4832.00	9550	20240307	-45.45	4740	20240806	9.92	9550	-45.45	20240307	4740	9.92	20240806	9550	-45.45	20240307	4740	9.92	20240806	4.85	N	318000	200	17 억		126717	N	N	0	N	00	N
117	20241111	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-150	5	-2.80	123080290	23461	55.49	5380	5410	5180	6960	3760	5360	5246.17	1.45	0	-983	5586	5472	5416	5302	5246	5445	5275	17	1600	200	3320	10	1	8740223	455	9.94	1.08	12	0.27	524.00	4832.00	9550	20240307	-45.45	4740	20240806	9.92	9550	-45.45	20240307	4740	9.92	20240806	9550	-45.45	20240307	4740	9.92	20240806	4.85	N	318000	200	17 억		126717	N	N	0	N	00	N
118	20241111	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-110	5	-2.05	110451000	21035	49.75	5380	5410	5180	6960	3760	5360	5250.82	1.45	0	-961	5586	5472	5416	5302	5246	5445	5275	17	1600	200	3320	10	1	8740223	459	10.02	1.09	12	0.24	524.00	4832.00	9550	20240307	-45.03	4740	20240806	10.76	9550	-45.03	20240307	4740	10.76	20240806	9550	-45.03	20240307	4740	10.76	20240806	4.85	N	318000	200	17 억		126717	N	N	0	N	00	N
119	20241111	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-110	5	-2.05	96544990	18383	43.48	5380	5410	5180	6960	3760	5360	5251.86	1.45	0	716	5586	5472	5416	5302	5246	5445	5275	17	1600	200	3320	10	1	8740223	459	10.02	1.09	12	0.21	524.00	4832.00	9550	20240307	-45.03	4740	20240806	10.76	9550	-45.03	20240307	4740	10.76	20240806	9550	-45.03	20240307	4740	10.76	20240806	4.85	N	318000	200	17 억		126717	N	N	0	N	00	N
120	20241111	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-160	5	-2.99	70245060	13376	31.64	5380	5410	5180	6960	3760	5360	5251.57	1.45	0	-94	5586	5472	5416	5302	5246	5445	5275	17	1600	200	3320	10	1	8740223	454	9.92	1.08	12	0.15	524.00	4832.00	9550	20240307	-45.55	4740	20240806	9.70	9550	-45.55	20240307	4740	9.70	20240806	9550	-45.55	20240307	4740	9.70	20240806	4.85	N	318000	200	17 억		126717	N	N	0	N	00	N
121	20241111	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-30	5	-0.56	8482290	1583	3.74	5380	5410	5320	6960	3760	5360	5358.36	1.45	0	-763	5586	5472	5416	5302	5246	5445	5275	17	1600	200	3320	10	1	8740223	466	10.17	1.10	12	0.02	524.00	4832.00	9550	20240307	-44.19	4740	20240806	12.45	9550	-44.19	20240307	4740	12.45	20240806	9550	-44.19	20240307	4740	12.45	20240806	4.85	N	318000	200	17 억		126717	N	N	0	N	00	N
122	20241108	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	-40	5	-0.74	219301090	40233	106.55	5400	5530	5360	7020	3780	5400	5450.78	1.30	0	12803	5626	5512	5446	5332	5266	5480	5300	17	1620	200	3340	10	1	8740223	468	10.23	1.11	12	0.46	524.00	4832.00	9550	20240307	-43.87	4740	20240806	13.08	9550	-43.87	20240307	4740	13.08	20240806	9550	-43.87	20240307	4740	13.08	20240806	4.83	N	318000	200	17 억		113378	N	N	0	N	00	N
123	20241108	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	-20	5	-0.37	208591590	38237	101.26	5400	5530	5380	7020	3780	5400	5455.23	1.30	0	12835	5626	5512	5446	5332	5266	5480	5300	17	1620	200	3340	10	1	8740223	470	10.27	1.11	12	0.44	524.00	4832.00	9550	20240307	-43.66	4740	20240806	13.50	9550	-43.66	20240307	4740	13.50	20240806	9550	-43.66	20240307	4740	13.50	20240806	4.83	N	318000	200	17 억		113378	N	N	0	N	00	N
124	20241108	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	40	2	0.74	193217810	35388	93.72	5400	5530	5400	7020	3780	5400	5459.98	1.30	0	13042	5626	5512	5446	5332	5266	5480	5300	17	1620	200	3340	10	1	8740223	475	10.38	1.13	12	0.40	524.00	4832.00	9550	20240307	-43.04	4740	20240806	14.77	9550	-43.04	20240307	4740	14.77	20240806	9550	-43.04	20240307	4740	14.77	20240806	4.83	N	318000	200	17 억		113378	N	N	0	N	00	N
125	20241108	131028	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	90	2	1.67	177169650	32430	85.88	5400	5530	5400	7020	3780	5400	5463.14	1.30	0	13860	5626	5512	5446	5332	5266	5480	5300	17	1620	200	3340	10	1	8740223	480	10.48	1.14	12	0.37	524.00	4832.00	9550	20240307	-42.51	4740	20240806	15.82	9550	-42.51	20240307	4740	15.82	20240806	9550	-42.51	20240307	4740	15.82	20240806	4.83	N	318000	200	17 억		113378	N	N	0	N	00	N
126	20241108	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	120	2	2.22	164179860	30060	79.61	5400	5530	5400	7020	3780	5400	5461.74	1.30	0	14918	5626	5512	5446	5332	5266	5480	5300	17	1620	200	3340	10	1	8740223	482	10.53	1.14	12	0.34	524.00	4832.00	9550	20240307	-42.20	4740	20240806	16.46	9550	-42.20	20240307	4740	16.46	20240806	9550	-42.20	20240307	4740	16.46	20240806	4.83	N	318000	200	17 억		113378	N	N	0	N	00	N
127	20241108	111025	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	90	2	1.67	149766010	27432	72.65	5400	5530	5400	7020	3780	5400	5459.54	1.30	0	14459	5626	5512	5446	5332	5266	5480	5300	17	1620	200	3340	10	1	8740223	480	10.48	1.14	12	0.31	524.00	4832.00	9550	20240307	-42.51	4740	20240806	15.82	9550	-42.51	20240307	4740	15.82	20240806	9550	-42.51	20240307	4740	15.82	20240806	4.83	N	318000	200	17 억		113378	N	N	0	N	00	N
128	20241108	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	40	2	0.74	141690200	25954	68.73	5400	5530	5400	7020	3780	5400	5459.28	1.30	0	13918	5626	5512	5446	5332	5266	5480	5300	17	1620	200	3340	10	1	8740223	475	10.38	1.13	12	0.30	524.00	4832.00	9550	20240307	-43.04	4740	20240806	14.77	9550	-43.04	20240307	4740	14.77	20240806	9550	-43.04	20240307	4740	14.77	20240806	4.83	N	318000	200	17 억		113378	N	N	0	N	00	N
129	20241108	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	80	2	1.48	23558660	4317	11.43	5400	5480	5400	7020	3780	5400	5457.18	1.30	0	4016	5626	5512	5446	5332	5266	5480	5300	17	1620	200	3340	10	1	8740223	479	10.46	1.13	12	0.05	524.00	4832.00	9550	20240307	-42.62	4740	20240806	15.61	9550	-42.62	20240307	4740	15.61	20240806	9550	-42.62	20240307	4740	15.61	20240806	4.83	N	318000	200	17 억		113378	N	N	0	N	00	N
130	20241107	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-180	5	-3.23	204440340	37605	128.03	5560	5560	5380	7250	3910	5580	5437.16	1.32	0	-1677	5880	5730	5610	5460	5340	5670	5400	17	1670	200	3450	10	1	8740223	472	10.31	1.12	12	0.43	524.00	4832.00	9550	20240307	-43.46	4740	20240806	13.92	9550	-43.46	20240307	4740	13.92	20240806	9550	-43.46	20240307	4740	13.92	20240806	4.82	N	318000	200	17 억		114956	N	N	0	N	00	N
131	20241107	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-160	5	-2.87	193530580	35586	121.16	5560	5560	5380	7250	3910	5580	5438.39	1.32	0	-1720	5880	5730	5610	5460	5340	5670	5400	17	1670	200	3450	10	1	8740223	474	10.34	1.12	12	0.41	524.00	4832.00	9550	20240307	-43.25	4740	20240806	14.35	9550	-43.25	20240307	4740	14.35	20240806	9550	-43.25	20240307	4740	14.35	20240806	4.82	N	318000	200	17 억		114956	N	N	0	N	00	N
132	20241107	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-150	5	-2.69	151742960	27852	94.83	5560	5560	5390	7250	3910	5580	5448.19	1.32	0	-2435	5880	5730	5610	5460	5340	5670	5400	17	1670	200	3450	10	1	8740223	475	10.36	1.12	12	0.32	524.00	4832.00	9550	20240307	-43.14	4740	20240806	14.56	9550	-43.14	20240307	4740	14.56	20240806	9550	-43.14	20240307	4740	14.56	20240806	4.82	N	318000	200	17 억		114956	N	N	0	N	00	N
133	20241107	131028	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-100	5	-1.79	139333070	25576	87.08	5560	5560	5390	7250	3910	5580	5447.81	1.32	0	-2619	5880	5730	5610	5460	5340	5670	5400	17	1670	200	3450	10	1	8740223	479	10.46	1.13	12	0.29	524.00	4832.00	9550	20240307	-42.62	4740	20240806	15.61	9550	-42.62	20240307	4740	15.61	20240806	9550	-42.62	20240307	4740	15.61	20240806	4.82	N	318000	200	17 억		114956	N	N	0	N	00	N
134	20241107	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-80	5	-1.43	136327680	25029	85.21	5560	5560	5390	7250	3910	5580	5446.79	1.32	0	-2921	5880	5730	5610	5460	5340	5670	5400	17	1670	200	3450	10	1	8740223	481	10.50	1.14	12	0.29	524.00	4832.00	9550	20240307	-42.41	4740	20240806	16.03	9550	-42.41	20240307	4740	16.03	20240806	9550	-42.41	20240307	4740	16.03	20240806	4.82	N	318000	200	17 억		114956	N	N	0	N	00	N
135	20241107	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	-140	5	-2.51	117821600	21643	73.69	5560	5560	5390	7250	3910	5580	5443.87	1.32	0	-4233	5880	5730	5610	5460	5340	5670	5400	17	1670	200	3450	10	1	8740223	475	10.38	1.13	12	0.25	524.00	4832.00	9550	20240307	-43.04	4740	20240806	14.77	9550	-43.04	20240307	4740	14.77	20240806	9550	-43.04	20240307	4740	14.77	20240806	4.82	N	318000	200	17 억		114956	N	N	0	N	00	N
136	20241107	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-150	5	-2.69	85819700	15742	53.60	5560	5560	5410	7250	3910	5580	5451.64	1.32	0	-5273	5880	5730	5610	5460	5340	5670	5400	17	1670	200	3450	10	1	8740223	475	10.36	1.12	12	0.18	524.00	4832.00	9550	20240307	-43.14	4740	20240806	14.56	9550	-43.14	20240307	4740	14.56	20240806	9550	-43.14	20240307	4740	14.56	20240806	4.82	N	318000	200	17 억		114956	N	N	0	N	00	N
137	20241107	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-130	5	-2.33	15661160	2851	9.71	5560	5560	5450	7250	3910	5580	5493.22	1.32	0	-1853	5880	5730	5610	5460	5340	5670	5400	17	1670	200	3450	10	1	8740223	476	10.40	1.13	12	0.03	524.00	4832.00	9550	20240307	-42.93	4740	20240806	14.98	9550	-42.93	20240307	4740	14.98	20240806	9550	-42.93	20240307	4740	14.98	20240806	4.82	N	318000	200	17 억		114956	N	N	0	N	00	N
138	20241106	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-90	5	-1.59	160283710	28394	120.60	5680	5760	5490	7370	3970	5670	5644.99	1.39	0	-6490	5816	5742	5666	5592	5516	5780	5630	17	1700	200	3510	10	1	8740223	488	10.65	1.15	12	0.32	524.00	4832.00	9550	20240307	-41.57	4740	20240806	17.72	9550	-41.57	20240307	4740	17.72	20240806	9550	-41.57	20240307	4740	17.72	20240806	4.83	N	318000	200	17 억		121425	N	N	0	N	00	N
139	20241106	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-110	5	-1.94	155882320	27604	117.25	5680	5760	5490	7370	3970	5670	5647.09	1.39	0	-6066	5816	5742	5666	5592	5516	5780	5630	17	1700	200	3510	10	1	8740223	486	10.61	1.15	12	0.32	524.00	4832.00	9550	20240307	-41.78	4740	20240806	17.30	9550	-41.78	20240307	4740	17.30	20240806	9550	-41.78	20240307	4740	17.30	20240806	4.83	N	318000	200	17 억		121425	N	N	0	N	00	N
140	20241106	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-100	5	-1.76	140435120	24818	105.42	5680	5760	5490	7370	3970	5670	5658.60	1.39	0	-6857	5816	5742	5666	5592	5516	5780	5630	17	1700	200	3510	10	1	8740223	487	10.63	1.15	12	0.28	524.00	4832.00	9550	20240307	-41.68	4740	20240806	17.51	9550	-41.68	20240307	4740	17.51	20240806	9550	-41.68	20240307	4740	17.51	20240806	4.83	N	318000	200	17 억		121425	N	N	0	N	00	N
141	20241106	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-80	5	-1.41	114690350	20171	85.68	5680	5760	5550	7370	3970	5670	5685.90	1.39	0	-6054	5816	5742	5666	5592	5516	5780	5630	17	1700	200	3510	10	1	8740223	489	10.67	1.16	12	0.23	524.00	4832.00	9550	20240307	-41.47	4740	20240806	17.93	9550	-41.47	20240307	4740	17.93	20240806	9550	-41.47	20240307	4740	17.93	20240806	4.83	N	318000	200	17 억		121425	N	N	0	N	00	N
142	20241106	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	0	3	0.00	92555990	16224	68.91	5680	5760	5640	7370	3970	5670	5704.88	1.39	0	-4059	5816	5742	5666	5592	5516	5780	5630	17	1700	200	3510	10	1	8740223	496	10.82	1.17	12	0.19	524.00	4832.00	9550	20240307	-40.63	4740	20240806	19.62	9550	-40.63	20240307	4740	19.62	20240806	9550	-40.63	20240307	4740	19.62	20240806	4.83	N	318000	200	17 억		121425	N	N	0	N	00	N
143	20241106	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	70	2	1.23	60921330	10666	45.30	5680	5760	5640	7370	3970	5670	5711.73	1.39	0	77	5816	5742	5666	5592	5516	5780	5630	17	1700	200	3510	10	1	8740223	502	10.95	1.19	12	0.12	524.00	4832.00	9550	20240307	-39.90	4740	20240806	21.10	9550	-39.90	20240307	4740	21.10	20240806	9550	-39.90	20240307	4740	21.10	20240806	4.83	N	318000	200	17 억		121425	N	N	0	N	00	N
144	20241106	101038	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	60	2	1.06	55520970	9724	41.30	5680	5760	5640	7370	3970	5670	5709.68	1.39	0	-654	5816	5742	5666	5592	5516	5780	5630	17	1700	200	3510	10	1	8740223	501	10.94	1.19	12	0.11	524.00	4832.00	9550	20240307	-40.00	4740	20240806	20.89	9550	-40.00	20240307	4740	20.89	20240806	9550	-40.00	20240307	4740	20.89	20240806	4.83	N	318000	200	17 억		121425	N	N	0	N	00	N
145	20241106	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	10	2	0.18	15448840	2725	11.57	5680	5700	5640	7370	3970	5670	5669.30	1.39	0	356	5816	5742	5666	5592	5516	5780	5630	17	1700	200	3510	10	1	8740223	496	10.84	1.18	12	0.03	524.00	4832.00	9550	20240307	-40.52	4740	20240806	19.83	9550	-40.52	20240307	4740	19.83	20240806	9550	-40.52	20240307	4740	19.83	20240806	4.83	N	318000	200	17 억		121425	N	N	0	N	00	N
146	20241105	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	-10	5	-0.18	133810750	23543	102.11	5590	5740	5590	7380	3980	5680	5683.68	1.32	0	5932	5820	5750	5610	5540	5400	5785	5575	17	1700	200	3520	10	1	8740223	496	10.82	1.17	12	0.27	524.00	4832.00	9650	20231027	-41.24	4740	20240806	19.62	9550	-40.63	20240307	4740	19.62	20240806	9550	-40.63	20240307	4740	19.62	20240806	4.90	N	318000	200	17 억		115493	N	N	0	N	00	N
147	20241105	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	40	2	0.70	96772810	17013	73.79	5590	5740	5590	7380	3980	5680	5688.17	1.32	0	6951	5820	5750	5610	5540	5400	5785	5575	17	1700	200	3520	10	1	8740223	500	10.92	1.18	12	0.19	524.00	4832.00	9650	20231027	-40.73	4740	20240806	20.68	9550	-40.10	20240307	4740	20.68	20240806	9550	-40.10	20240307	4740	20.68	20240806	4.90	N	318000	200	17 억		115493	N	N	0	N	00	N
148	20241105	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	30	2	0.53	91388810	16070	69.70	5590	5740	5590	7380	3980	5680	5686.92	1.32	0	6836	5820	5750	5610	5540	5400	5785	5575	17	1700	200	3520	10	1	8740223	499	10.90	1.18	12	0.18	524.00	4832.00	9650	20231027	-40.83	4740	20240806	20.46	9550	-40.21	20240307	4740	20.46	20240806	9550	-40.21	20240307	4740	20.46	20240806	4.90	N	318000	200	17 억		115493	N	N	0	N	00	N
149	20241105	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	50	2	0.88	82165060	14459	62.71	5590	5740	5590	7380	3980	5680	5682.62	1.32	0	6465	5820	5750	5610	5540	5400	5785	5575	17	1700	200	3520	10	1	8740223	501	10.94	1.19	12	0.17	524.00	4832.00	9650	20231027	-40.62	4740	20240806	20.89	9550	-40.00	20240307	4740	20.89	20240806	9550	-40.00	20240307	4740	20.89	20240806	4.90	N	318000	200	17 억		115493	N	N	0	N	00	N
150	20241105	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	30	2	0.53	70508350	12422	53.88	5590	5740	5590	7380	3980	5680	5676.09	1.32	0	4713	5820	5750	5610	5540	5400	5785	5575	17	1700	200	3520	10	1	8740223	499	10.90	1.18	12	0.14	524.00	4832.00	9650	20231027	-40.83	4740	20240806	20.46	9550	-40.21	20240307	4740	20.46	20240806	9550	-40.21	20240307	4740	20.46	20240806	4.90	N	318000	200	17 억		115493	N	N	0	N	00	N
151	20241105	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	20	2	0.35	58004590	10227	44.36	5590	5740	5590	7380	3980	5680	5671.71	1.32	0	3848	5820	5750	5610	5540	5400	5785	5575	17	1700	200	3520	10	1	8740223	498	10.88	1.18	12	0.12	524.00	4832.00	9650	20231027	-40.93	4740	20240806	20.25	9550	-40.31	20240307	4740	20.25	20240806	9550	-40.31	20240307	4740	20.25	20240806	4.90	N	318000	200	17 억		115493	N	N	0	N	00	N
152	20241105	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-20	5	-0.35	42693750	7532	32.67	5590	5740	5590	7380	3980	5680	5668.32	1.32	0	2470	5820	5750	5610	5540	5400	5785	5575	17	1700	200	3520	10	1	8740223	495	10.80	1.17	12	0.09	524.00	4832.00	9650	20231027	-41.35	4740	20240806	19.41	9550	-40.73	20240307	4740	19.41	20240806	9550	-40.73	20240307	4740	19.41	20240806	4.90	N	318000	200	17 억		115493	N	N	0	N	00	N
153	20241105	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	-30	5	-0.53	4791620	852	3.70	5590	5710	5590	7380	3980	5680	5623.97	1.32	0	-174	5820	5750	5610	5540	5400	5785	5575	17	1700	200	3520	10	1	8740223	494	10.78	1.17	12	0.01	524.00	4832.00	9650	20231027	-41.45	4740	20240806	19.20	9550	-40.84	20240307	4740	19.20	20240806	9550	-40.84	20240307	4740	19.20	20240806	4.90	N	318000	200	17 억		115493	N	N	0	N	00	N
154	20241104	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	130	2	2.34	128682200	23050	134.92	5510	5680	5470	7210	3890	5550	5582.45	1.24	0	6721	5703	5626	5573	5496	5443	5665	5535	17	1660	200	3440	10	1	8740223	496	10.84	1.18	12	0.26	524.00	4832.00	9650	20231027	-41.14	4740	20240806	19.83	9550	-40.52	20240307	4740	19.83	20240806	9550	-40.52	20240307	4740	19.83	20240806	4.91	N	318000	200	17 억		108244	N	N	0	N	00	N
155	20241104	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	60	2	1.08	119007470	21345	124.94	5510	5670	5470	7210	3890	5550	5575.46	1.24	0	6188	5703	5626	5573	5496	5443	5665	5535	17	1660	200	3440	10	1	8740223	490	10.71	1.16	12	0.24	524.00	4832.00	9650	20231027	-41.87	4740	20240806	18.35	9550	-41.26	20240307	4740	18.35	20240806	9550	-41.26	20240307	4740	18.35	20240806	4.91	N	318000	200	17 억		108244	N	N	0	N	00	N
156	20241104	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	90	2	1.62	103283160	18545	108.55	5510	5670	5470	7210	3890	5550	5569.36	1.24	0	5971	5703	5626	5573	5496	5443	5665	5535	17	1660	200	3440	10	1	8740223	493	10.76	1.17	12	0.21	524.00	4832.00	9650	20231027	-41.55	4740	20240806	18.99	9550	-40.94	20240307	4740	18.99	20240806	9550	-40.94	20240307	4740	18.99	20240806	4.91	N	318000	200	17 억		108244	N	N	0	N	00	N
157	20241104	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	60	2	1.08	100413400	18035	105.57	5510	5670	5470	7210	3890	5550	5567.73	1.24	0	5911	5703	5626	5573	5496	5443	5665	5535	17	1660	200	3440	10	1	8740223	490	10.71	1.16	12	0.21	524.00	4832.00	9650	20231027	-41.87	4740	20240806	18.35	9550	-41.26	20240307	4740	18.35	20240806	9550	-41.26	20240307	4740	18.35	20240806	4.91	N	318000	200	17 억		108244	N	N	0	N	00	N
158	20241104	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	70	2	1.26	90873350	16337	95.63	5510	5670	5470	7210	3890	5550	5562.45	1.24	0	4510	5703	5626	5573	5496	5443	5665	5535	17	1660	200	3440	10	1	8740223	491	10.73	1.16	12	0.19	524.00	4832.00	9650	20231027	-41.76	4740	20240806	18.57	9550	-41.15	20240307	4740	18.57	20240806	9550	-41.15	20240307	4740	18.57	20240806	4.91	N	318000	200	17 억		108244	N	N	0	N	00	N
159	20241104	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	110	2	1.98	68994660	12411	72.65	5510	5660	5470	7210	3890	5550	5559.18	1.24	0	4205	5703	5626	5573	5496	5443	5665	5535	17	1660	200	3440	10	1	8740223	495	10.80	1.17	12	0.14	524.00	4832.00	9650	20231027	-41.35	4740	20240806	19.41	9550	-40.73	20240307	4740	19.41	20240806	9550	-40.73	20240307	4740	19.41	20240806	4.91	N	318000	200	17 억		108244	N	N	0	N	00	N
160	20241104	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	80	2	1.44	50857370	9193	53.81	5510	5640	5470	7210	3890	5550	5532.13	1.24	0	2391	5703	5626	5573	5496	5443	5665	5535	17	1660	200	3440	10	1	8740223	492	10.74	1.17	12	0.11	524.00	4832.00	9650	20231027	-41.66	4740	20240806	18.78	9550	-41.05	20240307	4740	18.78	20240806	9550	-41.05	20240307	4740	18.78	20240806	4.91	N	318000	200	17 억		108244	N	N	0	N	00	N
161	20241104	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	0	3	0.00	16288100	2953	17.29	5510	5550	5500	7210	3890	5550	5515.43	1.24	0	1230	5703	5626	5573	5496	5443	5665	5535	17	1660	200	3440	10	1	8740223	485	10.59	1.15	12	0.03	524.00	4832.00	9650	20231027	-42.49	4740	20240806	17.09	9550	-41.88	20240307	4740	17.09	20240806	9550	-41.88	20240307	4740	17.09	20240806	4.91	N	318000	200	17 억		108244	N	N	0	N	00	N
162	20241101	160911	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-100	5	-1.77	94401130	16987	143.86	5520	5650	5520	7340	3960	5650	5557.26	1.22	0	956	5810	5730	5650	5570	5490	5690	5530	17	1690	200	3500	10	1	8740223	485	10.59	1.15	12	0.19	524.00	4832.00	10210	20231025	-45.64	4740	20240806	17.09	9550	-41.88	20240307	4740	17.09	20240806	9550	-41.88	20240307	4740	17.09	20240806	4.93	N	318000	200	17 억		107051	N	N	0	N	00	N
163	20241101	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-120	5	-2.12	82988970	14923	126.38	5520	5650	5520	7340	3960	5650	5561.15	1.22	0	1189	5810	5730	5650	5570	5490	5690	5530	17	1690	200	3500	10	1	8740223	483	10.55	1.14	12	0.17	524.00	4832.00	10210	20231025	-45.84	4740	20240806	16.67	9550	-42.09	20240307	4740	16.67	20240806	9550	-42.09	20240307	4740	16.67	20240806	4.93	N	318000	200	17 억		107051	N	N	0	N	00	N
164	20241101	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-30	5	-0.53	45294160	8124	68.80	5520	5650	5520	7340	3960	5650	5575.35	1.22	0	1393	5810	5730	5650	5570	5490	5690	5530	17	1690	200	3500	10	1	8740223	491	10.73	1.16	12	0.09	524.00	4832.00	10210	20231025	-44.96	4740	20240806	18.57	9550	-41.15	20240307	4740	18.57	20240806	9550	-41.15	20240307	4740	18.57	20240806	4.93	N	318000	200	17 억		107051	N	N	0	N	00	N
165	20241101	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-40	5	-0.71	33369460	5999	50.80	5520	5650	5520	7340	3960	5650	5562.50	1.22	0	1290	5810	5730	5650	5570	5490	5690	5530	17	1690	200	3500	10	1	8740223	490	10.71	1.16	12	0.07	524.00	4832.00	10210	20231025	-45.05	4740	20240806	18.35	9550	-41.26	20240307	4740	18.35	20240806	9550	-41.26	20240307	4740	18.35	20240806	4.93	N	318000	200	17 억		107051	N	N	0	N	00	N
166	20241101	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-40	5	-0.71	33128330	5956	50.44	5520	5650	5520	7340	3960	5650	5562.18	1.22	0	1324	5810	5730	5650	5570	5490	5690	5530	17	1690	200	3500	10	1	8740223	490	10.71	1.16	12	0.07	524.00	4832.00	10210	20231025	-45.05	4740	20240806	18.35	9550	-41.26	20240307	4740	18.35	20240806	9550	-41.26	20240307	4740	18.35	20240806	4.93	N	318000	200	17 억		107051	N	N	0	N	00	N
167	20241101	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-100	5	-1.77	30067470	5409	45.81	5520	5650	5520	7340	3960	5650	5558.79	1.22	0	1474	5810	5730	5650	5570	5490	5690	5530	17	1690	200	3500	10	1	8740223	485	10.59	1.15	12	0.06	524.00	4832.00	10210	20231025	-45.64	4740	20240806	17.09	9550	-41.88	20240307	4740	17.09	20240806	9550	-41.88	20240307	4740	17.09	20240806	4.93	N	318000	200	17 억		107051	N	N	0	N	00	N
168	20241101	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-120	5	-2.12	25695370	4621	39.13	5520	5650	5520	7340	3960	5650	5560.56	1.22	0	1044	5810	5730	5650	5570	5490	5690	5530	17	1690	200	3500	10	1	8740223	483	10.55	1.14	12	0.05	524.00	4832.00	10210	20231025	-45.84	4740	20240806	16.67	9550	-42.09	20240307	4740	16.67	20240806	9550	-42.09	20240307	4740	16.67	20240806	4.93	N	318000	200	17 억		107051	N	N	0	N	00	N
169	20241101	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-20	5	-0.35	7393800	1333	11.29	5520	5630	5520	7340	3960	5650	5546.74	1.22	0	479	5810	5730	5650	5570	5490	5690	5530	17	1690	200	3500	10	1	8740223	492	10.74	1.17	12	0.02	524.00	4832.00	10210	20231025	-44.86	4740	20240806	18.78	9550	-41.05	20240307	4740	18.78	20240806	9550	-41.05	20240307	4740	18.78	20240806	4.93	N	318000	200	17 억		107051	N	N	0	N	00	N