KissMeData/357550/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	161249	57	100.00	KOSDAQ		화학	N	N	N	N		N	53200	1900	2	3.70	12097191000	214406	1657.82	51300	59800	51300	66600	36000	51300	56425.20	1.04	0	-8550	53100	52200	51100	50200	49100	52300	50300	27	15300	500	32830	100	1	5455000	2902	67.60	9.45	12	3.93	787.00	5629.00	80900	20230621	-34.24	22600	20221226	135.40	80900	-34.24	20230621	23250	128.82	20230102	80900	-34.24	20230621	22600	135.40	20221226	2.75	N	357550	500	27 억		56527	N	N	0	N	00	N
3	20231130	151247	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	2000	2	3.90	11926907600	211218	1633.17	51300	59800	51300	66600	36000	51300	56467.34	1.04	0	-8517	53100	52200	51100	50200	49100	52300	50300	27	15300	500	32830	100	1	5455000	2908	67.73	9.47	12	3.87	787.00	5629.00	80900	20230621	-34.12	22600	20221226	135.84	80900	-34.12	20230621	23250	129.25	20230102	80900	-34.12	20230621	22600	135.84	20221226	2.75	N	357550	500	27 억		56527	N	N	0	N	00	N
4	20231130	141244	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	2300	2	4.48	11458037400	202493	1565.71	51300	59800	51300	66600	36000	51300	56584.91	1.04	0	-10423	53100	52200	51100	50200	49100	52300	50300	27	15300	500	32830	100	1	5455000	2924	68.11	9.52	12	3.71	787.00	5629.00	80900	20230621	-33.75	22600	20221226	137.17	80900	-33.75	20230621	23250	130.54	20230102	80900	-33.75	20230621	22600	137.17	20221226	2.75	N	357550	500	27 억		56527	N	N	0	N	00	N
5	20231130	131244	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	2200	2	4.29	11215634800	197971	1530.74	51300	59800	51300	66600	36000	51300	56652.97	1.04	0	-11043	53100	52200	51100	50200	49100	52300	50300	27	15300	500	32830	100	1	5455000	2918	67.98	9.50	12	3.63	787.00	5629.00	80900	20230621	-33.87	22600	20221226	136.73	80900	-33.87	20230621	23250	130.11	20230102	80900	-33.87	20230621	22600	136.73	20221226	2.75	N	357550	500	27 억		56527	N	N	0	N	00	N
6	20231130	121259	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	3000	2	5.85	10765355000	189599	1466.01	51300	59800	51300	66600	36000	51300	56779.66	1.04	0	-11951	53100	52200	51100	50200	49100	52300	50300	27	15300	500	32830	100	1	5455000	2962	69.00	9.65	12	3.48	787.00	5629.00	80900	20230621	-32.88	22600	20221226	140.27	80900	-32.88	20230621	23250	133.55	20230102	80900	-32.88	20230621	22600	140.27	20221226	2.75	N	357550	500	27 억		56527	N	N	0	N	00	N
7	20231130	111252	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	3200	2	6.24	10440557400	183632	1419.87	51300	59800	51300	66600	36000	51300	56855.93	1.04	0	-11193	53100	52200	51100	50200	49100	52300	50300	27	15300	500	32830	100	1	5455000	2973	69.25	9.68	12	3.37	787.00	5629.00	80900	20230621	-32.63	22600	20221226	141.15	80900	-32.63	20230621	23250	134.41	20230102	80900	-32.63	20230621	22600	141.15	20221226	2.75	N	357550	500	27 억		56527	N	N	0	N	00	N
8	20231130	101245	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	3900	2	7.60	9532151000	166969	1291.03	51300	59800	51300	66600	36000	51300	57089.42	1.04	0	-13299	53100	52200	51100	50200	49100	52300	50300	27	15300	500	32830	100	1	5455000	3011	70.14	9.81	12	3.06	787.00	5629.00	80900	20230621	-31.77	22600	20221226	144.25	80900	-31.77	20230621	23250	137.42	20230102	80900	-31.77	20230621	22600	144.25	20221226	2.75	N	357550	500	27 억		56527	N	N	0	N	00	N
9	20231130	091245	57	100.00	KOSDAQ		화학	N	N	N	N		N	57700	6400	2	12.48	1929887800	34455	266.41	51300	59800	51300	66600	36000	51300	56012.11	1.04	0	-875	53100	52200	51100	50200	49100	52300	50300	27	15300	500	32830	100	1	5455000	3148	73.32	10.25	12	0.63	787.00	5629.00	80900	20230621	-28.68	22600	20221226	155.31	80900	-28.68	20230621	23250	148.17	20230102	80900	-28.68	20230621	22600	155.31	20221226	2.75	N	357550	500	27 억		56527	N	N	0	N	00	N
10	20231129	161239	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	500	2	0.98	654212700	12862	132.45	51300	52000	50000	66000	35600	50800	50863.89	0.99	0	2375	52666	51732	50966	50032	49266	52200	50500	27	15200	500	32510	100	1	5455000	2798	65.18	9.11	12	0.24	787.00	5629.00	80900	20230621	-36.59	22600	20221226	126.99	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.78	N	357550	500	27 억		54150	N	N	0	N	00	N
11	20231129	151250	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	500	2	0.98	630210200	12394	127.63	51300	52000	50000	66000	35600	50800	50848.01	0.99	0	2370	52666	51732	50966	50032	49266	52200	50500	27	15200	500	32510	100	1	5455000	2798	65.18	9.11	12	0.23	787.00	5629.00	80900	20230621	-36.59	22600	20221226	126.99	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.78	N	357550	500	27 억		54150	N	N	0	N	00	N
12	20231129	141242	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	400	2	0.79	560023600	11015	113.43	51300	52000	50000	66000	35600	50800	50841.91	0.99	0	1861	52666	51732	50966	50032	49266	52200	50500	27	15200	500	32510	100	1	5455000	2793	65.06	9.10	12	0.20	787.00	5629.00	80900	20230621	-36.71	22600	20221226	126.55	80900	-36.71	20230621	23250	120.22	20230102	80900	-36.71	20230621	22600	126.55	20221226	2.78	N	357550	500	27 억		54150	N	N	0	N	00	N
13	20231129	131244	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	200	2	0.39	319281200	6330	65.18	51300	51300	50000	66000	35600	50800	50439.37	0.99	0	-114	52666	51732	50966	50032	49266	52200	50500	27	15200	500	32510	100	1	5455000	2782	64.80	9.06	12	0.12	787.00	5629.00	80900	20230621	-36.96	22600	20221226	125.66	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	22600	125.66	20221226	2.78	N	357550	500	27 억		54150	N	N	0	N	00	N
14	20231129	121245	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-400	5	-0.79	254936400	5061	52.12	51300	51300	50000	66000	35600	50800	50372.73	0.99	0	-996	52666	51732	50966	50032	49266	52200	50500	27	15200	500	32510	100	1	5455000	2749	64.04	8.95	12	0.09	787.00	5629.00	80900	20230621	-37.70	22600	20221226	123.01	80900	-37.70	20230621	23250	116.77	20230102	80900	-37.70	20230621	22600	123.01	20221226	2.78	N	357550	500	27 억		54150	N	N	0	N	00	N
15	20231129	111246	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	-600	5	-1.18	191826100	3812	39.25	51300	51300	50000	66000	35600	50800	50321.64	0.99	0	-1401	52666	51732	50966	50032	49266	52200	50500	27	15200	500	32510	100	1	5455000	2738	63.79	8.92	12	0.07	787.00	5629.00	80900	20230621	-37.95	22600	20221226	122.12	80900	-37.95	20230621	23250	115.91	20230102	80900	-37.95	20230621	22600	122.12	20221226	2.78	N	357550	500	27 억		54150	N	N	0	N	00	N
16	20231129	101243	57	100.00	KOSDAQ		화학	N	N	N	N		N	50100	-700	5	-1.38	123510300	2453	25.26	51300	51300	50000	66000	35600	50800	50350.71	0.99	0	-1411	52666	51732	50966	50032	49266	52200	50500	27	15200	500	32510	100	1	5455000	2733	63.66	8.90	12	0.04	787.00	5629.00	80900	20230621	-38.07	22600	20221226	121.68	80900	-38.07	20230621	23250	115.48	20230102	80900	-38.07	20230621	22600	121.68	20221226	2.78	N	357550	500	27 억		54150	N	N	0	N	00	N
17	20231129	091237	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	0	3	0.00	23618300	465	4.79	51300	51300	50500	66000	35600	50800	50792.04	0.99	0	-274	52666	51732	50966	50032	49266	52200	50500	27	15200	500	32510	100	1	5455000	2771	64.55	9.02	12	0.01	787.00	5629.00	80900	20230621	-37.21	22600	20221226	124.78	80900	-37.21	20230621	23250	118.49	20230102	80900	-37.21	20230621	22600	124.78	20221226	2.78	N	357550	500	27 억		54150	N	N	0	N	00	N
18	20231128	161237	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	300	2	0.59	488082600	9598	93.71	50700	51900	50200	65600	35400	50500	50852.53	0.97	0	996	52233	51366	50833	49966	49433	51100	49700	27	15100	500	32320	100	1	5455000	2771	64.55	9.02	12	0.18	787.00	5629.00	80900	20230621	-37.21	22600	20221226	124.78	80900	-37.21	20230621	23250	118.49	20230102	80900	-37.21	20230621	22600	124.78	20221226	2.78	N	357550	500	27 억		53076	N	N	0	N	00	N
19	20231128	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	400	2	0.79	462068300	9086	88.71	50700	51900	50200	65600	35400	50500	50854.97	0.97	0	974	52233	51366	50833	49966	49433	51100	49700	27	15100	500	32320	100	1	5455000	2777	64.68	9.04	12	0.17	787.00	5629.00	80900	20230621	-37.08	22600	20221226	125.22	80900	-37.08	20230621	23250	118.92	20230102	80900	-37.08	20230621	22600	125.22	20221226	2.78	N	357550	500	27 억		53076	N	N	0	N	00	N
20	20231128	141234	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	200	2	0.40	338855300	6649	64.92	50700	51900	50400	65600	35400	50500	50963.35	0.97	0	1096	52233	51366	50833	49966	49433	51100	49700	27	15100	500	32320	100	1	5455000	2766	64.42	9.01	12	0.12	787.00	5629.00	80900	20230621	-37.33	22600	20221226	124.34	80900	-37.33	20230621	23250	118.06	20230102	80900	-37.33	20230621	22600	124.34	20221226	2.78	N	357550	500	27 억		53076	N	N	0	N	00	N
21	20231128	131230	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	100	2	0.20	328480900	6444	62.92	50700	51900	50400	65600	35400	50500	50974.69	0.97	0	1092	52233	51366	50833	49966	49433	51100	49700	27	15100	500	32320	100	1	5455000	2760	64.29	8.99	12	0.12	787.00	5629.00	80900	20230621	-37.45	22600	20221226	123.89	80900	-37.45	20230621	23250	117.63	20230102	80900	-37.45	20230621	22600	123.89	20221226	2.78	N	357550	500	27 억		53076	N	N	0	N	00	N
22	20231128	121237	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	300	2	0.59	285282500	5589	54.57	50700	51900	50500	65600	35400	50500	51043.57	0.97	0	1664	52233	51366	50833	49966	49433	51100	49700	27	15100	500	32320	100	1	5455000	2771	64.55	9.02	12	0.10	787.00	5629.00	80900	20230621	-37.21	22600	20221226	124.78	80900	-37.21	20230621	23250	118.49	20230102	80900	-37.21	20230621	22600	124.78	20221226	2.78	N	357550	500	27 억		53076	N	N	0	N	00	N
23	20231128	111238	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	300	2	0.59	273436600	5355	52.28	50700	51900	50500	65600	35400	50500	51061.92	0.97	0	1659	52233	51366	50833	49966	49433	51100	49700	27	15100	500	32320	100	1	5455000	2771	64.55	9.02	12	0.10	787.00	5629.00	80900	20230621	-37.21	22600	20221226	124.78	80900	-37.21	20230621	23250	118.49	20230102	80900	-37.21	20230621	22600	124.78	20221226	2.78	N	357550	500	27 억		53076	N	N	0	N	00	N
24	20231128	101232	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	800	2	1.58	207549200	4056	39.60	50700	51900	50600	65600	35400	50500	51170.91	0.97	0	1586	52233	51366	50833	49966	49433	51100	49700	27	15100	500	32320	100	1	5455000	2798	65.18	9.11	12	0.07	787.00	5629.00	80900	20230621	-36.59	22600	20221226	126.99	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.78	N	357550	500	27 억		53076	N	N	0	N	00	N
25	20231128	091232	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	1000	2	1.98	97613300	1915	18.70	50700	51700	50600	65600	35400	50500	50973.00	0.97	0	1380	52233	51366	50833	49966	49433	51100	49700	27	15100	500	32320	100	1	5455000	2809	65.44	9.15	12	0.04	787.00	5629.00	80900	20230621	-36.34	22600	20221226	127.88	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.78	N	357550	500	27 억		53076	N	N	0	N	00	N
26	20231127	161223	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-1200	5	-2.32	511396800	10083	191.18	51700	51700	50300	67200	36200	51700	50718.74	0.99	0	-873	52766	52232	51366	50832	49966	52500	51100	27	15500	500	33080	100	1	5455000	2755	64.17	8.97	12	0.18	787.00	5629.00	80900	20230621	-37.58	22600	20221226	123.45	80900	-37.58	20230621	23250	117.20	20230102	80900	-37.58	20230621	22600	123.45	20221226	2.80	N	357550	500	27 억		53928	N	N	0	N	00	N
27	20231127	151236	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-1000	5	-1.93	458856400	9043	171.46	51700	51700	50300	67200	36200	51700	50741.61	0.99	0	-753	52766	52232	51366	50832	49966	52500	51100	27	15500	500	33080	100	1	5455000	2766	64.42	9.01	12	0.17	787.00	5629.00	80900	20230621	-37.33	22600	20221226	124.34	80900	-37.33	20230621	23250	118.06	20230102	80900	-37.33	20230621	22600	124.34	20221226	2.80	N	357550	500	27 억		53928	N	N	0	N	00	N
28	20231127	141233	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-1000	5	-1.93	310825000	6116	115.97	51700	51700	50500	67200	36200	51700	50821.62	0.99	0	-636	52766	52232	51366	50832	49966	52500	51100	27	15500	500	33080	100	1	5455000	2766	64.42	9.01	12	0.11	787.00	5629.00	80900	20230621	-37.33	22600	20221226	124.34	80900	-37.33	20230621	23250	118.06	20230102	80900	-37.33	20230621	22600	124.34	20221226	2.80	N	357550	500	27 억		53928	N	N	0	N	00	N
29	20231127	131237	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	-900	5	-1.74	274037800	5390	102.20	51700	51700	50500	67200	36200	51700	50841.89	0.99	0	-554	52766	52232	51366	50832	49966	52500	51100	27	15500	500	33080	100	1	5455000	2771	64.55	9.02	12	0.10	787.00	5629.00	80900	20230621	-37.21	22600	20221226	124.78	80900	-37.21	20230621	23250	118.49	20230102	80900	-37.21	20230621	22600	124.78	20221226	2.80	N	357550	500	27 억		53928	N	N	0	N	00	N
30	20231127	121243	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	-800	5	-1.55	250391900	4923	93.34	51700	51700	50500	67200	36200	51700	50861.65	0.99	0	-477	52766	52232	51366	50832	49966	52500	51100	27	15500	500	33080	100	1	5455000	2777	64.68	9.04	12	0.09	787.00	5629.00	80900	20230621	-37.08	22600	20221226	125.22	80900	-37.08	20230621	23250	118.92	20230102	80900	-37.08	20230621	22600	125.22	20221226	2.80	N	357550	500	27 억		53928	N	N	0	N	00	N
31	20231127	111221	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	-1100	5	-2.13	222127900	4365	82.76	51700	51700	50500	67200	36200	51700	50888.41	0.99	0	-445	52766	52232	51366	50832	49966	52500	51100	27	15500	500	33080	100	1	5455000	2760	64.29	8.99	12	0.08	787.00	5629.00	80900	20230621	-37.45	22600	20221226	123.89	80900	-37.45	20230621	23250	117.63	20230102	80900	-37.45	20230621	22600	123.89	20221226	2.80	N	357550	500	27 억		53928	N	N	0	N	00	N
32	20231127	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	-600	5	-1.16	79465100	1560	29.58	51700	51700	50500	67200	36200	51700	50939.17	0.99	0	-377	52766	52232	51366	50832	49966	52500	51100	27	15500	500	33080	100	1	5455000	2788	64.93	9.08	12	0.03	787.00	5629.00	80900	20230621	-36.84	22600	20221226	126.11	80900	-36.84	20230621	23250	119.78	20230102	80900	-36.84	20230621	22600	126.11	20221226	2.80	N	357550	500	27 억		53928	N	N	0	N	00	N
33	20231127	091222	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	-800	5	-1.55	34069500	665	12.61	51700	51700	50900	67200	36200	51700	51232.33	0.99	0	-157	52766	52232	51366	50832	49966	52500	51100	27	15500	500	33080	100	1	5455000	2777	64.68	9.04	12	0.01	787.00	5629.00	80900	20230621	-37.08	22600	20221226	125.22	80900	-37.08	20230621	23250	118.92	20230102	80900	-37.08	20230621	22600	125.22	20221226	2.80	N	357550	500	27 억		53928	N	N	0	N	00	N
34	20231124	161216	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	200	2	0.39	269358900	5265	59.34	51500	51900	50500	66900	36100	51500	51160.18	0.99	0	-183	52966	52232	51166	50432	49366	52600	50800	27	15400	500	32960	100	1	5455000	2820	65.69	9.18	12	0.10	787.00	5629.00	80900	20230621	-36.09	22600	20221226	128.76	80900	-36.09	20230621	23250	122.37	20230102	80900	-36.09	20230621	22600	128.76	20221226	2.79	N	357550	500	27 억		54111	N	N	0	N	00	N
35	20231124	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	-500	5	-0.97	230245000	4506	50.79	51500	51900	50500	66900	36100	51500	51097.43	0.99	0	-98	52966	52232	51166	50432	49366	52600	50800	27	15400	500	32960	100	1	5455000	2782	64.80	9.06	12	0.08	787.00	5629.00	80900	20230621	-36.96	22600	20221226	125.66	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	22600	125.66	20221226	2.79	N	357550	500	27 억		54111	N	N	0	N	00	N
36	20231124	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	-400	5	-0.78	144262000	2822	31.81	51500	51900	50500	66900	36100	51500	51120.48	0.99	0	-261	52966	52232	51166	50432	49366	52600	50800	27	15400	500	32960	100	1	5455000	2788	64.93	9.08	12	0.05	787.00	5629.00	80900	20230621	-36.84	22600	20221226	126.11	80900	-36.84	20230621	23250	119.78	20230102	80900	-36.84	20230621	22600	126.11	20221226	2.79	N	357550	500	27 억		54111	N	N	0	N	00	N
37	20231124	131217	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-200	5	-0.39	121811400	2382	26.85	51500	51900	50500	66900	36100	51500	51138.29	0.99	0	-283	52966	52232	51166	50432	49366	52600	50800	27	15400	500	32960	100	1	5455000	2798	65.18	9.11	12	0.04	787.00	5629.00	80900	20230621	-36.59	22600	20221226	126.99	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.79	N	357550	500	27 억		54111	N	N	0	N	00	N
38	20231124	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-200	5	-0.39	111768800	2186	24.64	51500	51900	50500	66900	36100	51500	51129.37	0.99	0	-223	52966	52232	51166	50432	49366	52600	50800	27	15400	500	32960	100	1	5455000	2798	65.18	9.11	12	0.04	787.00	5629.00	80900	20230621	-36.59	22600	20221226	126.99	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.79	N	357550	500	27 억		54111	N	N	0	N	00	N
39	20231124	111221	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	-500	5	-0.97	87884700	1720	19.39	51500	51900	50500	66900	36100	51500	51095.76	0.99	0	-150	52966	52232	51166	50432	49366	52600	50800	27	15400	500	32960	100	1	5455000	2782	64.80	9.06	12	0.03	787.00	5629.00	80900	20230621	-36.96	22600	20221226	125.66	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	22600	125.66	20221226	2.79	N	357550	500	27 억		54111	N	N	0	N	00	N
40	20231124	101224	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	-100	5	-0.19	70997000	1389	15.66	51500	51900	50500	66900	36100	51500	51113.75	0.99	0	-111	52966	52232	51166	50432	49366	52600	50800	27	15400	500	32960	100	1	5455000	2804	65.31	9.13	12	0.03	787.00	5629.00	80900	20230621	-36.46	22600	20221226	127.43	80900	-36.46	20230621	23250	121.08	20230102	80900	-36.46	20230621	22600	127.43	20221226	2.79	N	357550	500	27 억		54111	N	N	0	N	00	N
41	20231124	091216	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	300	2	0.58	25363200	496	5.59	51500	51900	50500	66900	36100	51500	51135.48	0.99	0	14	52966	52232	51166	50432	49366	52600	50800	27	15400	500	32960	100	1	5455000	2826	65.82	9.20	12	0.01	787.00	5629.00	80900	20230621	-35.97	22600	20221226	129.20	80900	-35.97	20230621	23250	122.80	20230102	80900	-35.97	20230621	22600	129.20	20221226	2.79	N	357550	500	27 억		54111	N	N	0	N	00	N
42	20231123	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	700	2	1.38	454048400	8854	92.14	51000	51900	50100	66000	35600	50800	51281.73	0.97	0	1141	52300	51550	50750	50000	49200	51150	49600	27	15200	500	32510	100	1	5455000	2809	65.44	9.15	12	0.16	787.00	5629.00	80900	20230621	-36.34	22600	20221226	127.88	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.79	N	357550	500	27 억		52969	N	N	0	N	00	N
43	20231123	151243	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	200	2	0.39	387266200	7556	78.63	51000	51900	50100	66000	35600	50800	51252.81	0.97	0	1118	52300	51550	50750	50000	49200	51150	49600	27	15200	500	32510	100	1	5455000	2782	64.80	9.06	12	0.14	787.00	5629.00	80900	20230621	-36.96	22600	20221226	125.66	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	22600	125.66	20221226	2.79	N	357550	500	27 억		52969	N	N	0	N	00	N
44	20231123	141242	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	300	2	0.59	282802000	5500	57.24	51000	51900	50500	66000	35600	50800	51418.55	0.97	0	1044	52300	51550	50750	50000	49200	51150	49600	27	15200	500	32510	100	1	5455000	2788	64.93	9.08	12	0.10	787.00	5629.00	80900	20230621	-36.84	22600	20221226	126.11	80900	-36.84	20230621	23250	119.78	20230102	80900	-36.84	20230621	22600	126.11	20221226	2.79	N	357550	500	27 억		52969	N	N	0	N	00	N
45	20231123	131242	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	500	2	0.98	264221900	5137	53.46	51000	51900	50500	66000	35600	50800	51435.06	0.97	0	1017	52300	51550	50750	50000	49200	51150	49600	27	15200	500	32510	100	1	5455000	2798	65.18	9.11	12	0.09	787.00	5629.00	80900	20230621	-36.59	22600	20221226	126.99	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.79	N	357550	500	27 억		52969	N	N	0	N	00	N
46	20231123	121221	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	500	2	0.98	250798500	4875	50.73	51000	51900	50500	66000	35600	50800	51445.85	0.97	0	1077	52300	51550	50750	50000	49200	51150	49600	27	15200	500	32510	100	1	5455000	2798	65.18	9.11	12	0.09	787.00	5629.00	80900	20230621	-36.59	22600	20221226	126.99	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.79	N	357550	500	27 억		52969	N	N	0	N	00	N
47	20231123	111253	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	700	2	1.38	235577700	4579	47.65	51000	51900	50500	66000	35600	50800	51447.41	0.97	0	1068	52300	51550	50750	50000	49200	51150	49600	27	15200	500	32510	100	1	5455000	2809	65.44	9.15	12	0.08	787.00	5629.00	80900	20230621	-36.34	22600	20221226	127.88	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.79	N	357550	500	27 억		52969	N	N	0	N	00	N
48	20231123	101225	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	800	2	1.57	125212900	2445	25.44	51000	51900	50500	66000	35600	50800	51211.82	0.97	0	792	52300	51550	50750	50000	49200	51150	49600	27	15200	500	32510	100	1	5455000	2815	65.57	9.17	12	0.04	787.00	5629.00	80900	20230621	-36.22	22600	20221226	128.32	80900	-36.22	20230621	23250	121.94	20230102	80900	-36.22	20230621	22600	128.32	20221226	2.79	N	357550	500	27 억		52969	N	N	0	N	00	N
49	20231123	091219	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	0	3	0.00	21819600	430	4.47	51000	51000	50600	66000	35600	50800	50743.26	0.97	0	7	52300	51550	50750	50000	49200	51150	49600	27	15200	500	32510	100	1	5455000	2771	64.55	9.02	12	0.01	787.00	5629.00	80900	20230621	-37.21	22600	20221226	124.78	80900	-37.21	20230621	23250	118.49	20230102	80900	-37.21	20230621	22600	124.78	20221226	2.79	N	357550	500	27 억		52969	N	N	0	N	00	N
50	20231122	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	-700	5	-1.36	485274250	9609	214.58	51100	51500	49950	66900	36100	51500	50501.34	0.97	0	-180	52900	52200	51600	50900	50300	51900	50600	27	15400	500	32960	100	1	5455000	2771	64.55	9.02	12	0.18	787.00	5629.00	80900	20230621	-37.21	22600	20221226	124.78	80900	-37.21	20230621	23250	118.49	20230102	80900	-37.21	20230621	22600	124.78	20221226	2.77	N	357550	500	27 억		53149	N	N	0	N	00	N
51	20231122	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	-900	5	-1.75	409604050	8117	181.26	51100	51500	49950	66900	36100	51500	50462.49	0.97	0	30	52900	52200	51600	50900	50300	51900	50600	27	15400	500	32960	100	1	5455000	2760	64.29	8.99	12	0.15	787.00	5629.00	80900	20230621	-37.45	22600	20221226	123.89	80900	-37.45	20230621	23250	117.63	20230102	80900	-37.45	20230621	22600	123.89	20221226	2.77	N	357550	500	27 억		53149	N	N	0	N	00	N
52	20231122	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-1000	5	-1.94	354427550	7023	156.83	51100	51500	49950	66900	36100	51500	50466.69	0.97	0	197	52900	52200	51600	50900	50300	51900	50600	27	15400	500	32960	100	1	5455000	2755	64.17	8.97	12	0.13	787.00	5629.00	80900	20230621	-37.58	22600	20221226	123.45	80900	-37.58	20230621	23250	117.20	20230102	80900	-37.58	20230621	22600	123.45	20221226	2.77	N	357550	500	27 억		53149	N	N	0	N	00	N
53	20231122	131227	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	-1300	5	-2.52	318176650	6302	140.73	51100	51500	49950	66900	36100	51500	50488.20	0.97	0	226	52900	52200	51600	50900	50300	51900	50600	27	15400	500	32960	100	1	5455000	2738	63.79	8.92	12	0.12	787.00	5629.00	80900	20230621	-37.95	22600	20221226	122.12	80900	-37.95	20230621	23250	115.91	20230102	80900	-37.95	20230621	22600	122.12	20221226	2.77	N	357550	500	27 억		53149	N	N	0	N	00	N
54	20231122	121236	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-1200	5	-2.33	304699850	6034	134.75	51100	51500	49950	66900	36100	51500	50497.16	0.97	0	357	52900	52200	51600	50900	50300	51900	50600	27	15400	500	32960	100	1	5455000	2744	63.91	8.94	12	0.11	787.00	5629.00	80900	20230621	-37.82	22600	20221226	122.57	80900	-37.82	20230621	23250	116.34	20230102	80900	-37.82	20230621	22600	122.57	20221226	2.77	N	357550	500	27 억		53149	N	N	0	N	00	N
55	20231122	111329	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-1100	5	-2.14	229698500	4540	101.38	51100	51500	50000	66900	36100	51500	50594.38	0.97	0	659	52900	52200	51600	50900	50300	51900	50600	27	15400	500	32960	100	1	5455000	2749	64.04	8.95	12	0.08	787.00	5629.00	80900	20230621	-37.70	22600	20221226	123.01	80900	-37.70	20230621	23250	116.77	20230102	80900	-37.70	20230621	22600	123.01	20221226	2.77	N	357550	500	27 억		53149	N	N	0	N	00	N
56	20231122	101248	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-1000	5	-1.94	195940900	3870	86.42	51100	51500	50000	66900	36100	51500	50630.72	0.97	0	1106	52900	52200	51600	50900	50300	51900	50600	27	15400	500	32960	100	1	5455000	2755	64.17	8.97	12	0.07	787.00	5629.00	80900	20230621	-37.58	22600	20221226	123.45	80900	-37.58	20230621	23250	117.20	20230102	80900	-37.58	20230621	22600	123.45	20221226	2.77	N	357550	500	27 억		53149	N	N	0	N	00	N
57	20231122	091155	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	-600	5	-1.17	26847300	527	11.77	51100	51500	50900	66900	36100	51500	50943.64	0.97	0	141	52900	52200	51600	50900	50300	51900	50600	27	15400	500	32960	100	1	5455000	2777	64.68	9.04	12	0.01	787.00	5629.00	80900	20230621	-37.08	22600	20221226	125.22	80900	-37.08	20230621	23250	118.92	20230102	80900	-37.08	20230621	22600	125.22	20221226	2.77	N	357550	500	27 억		53149	N	N	0	N	00	N
58	20231121	161150	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	-200	5	-0.39	229053400	4462	49.72	52300	52300	51000	67200	36200	51700	51334.24	0.99	0	-1089	53166	52432	51466	50732	49766	52800	51100	27	15500	500	33080	100	1	5455000	2809	65.44	9.15	12	0.08	787.00	5629.00	80900	20230621	-36.34	22600	20221226	127.88	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.76	N	357550	500	27 억		54260	N	N	0	N	00	N
59	20231121	151155	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-400	5	-0.77	218242200	4252	47.38	52300	52300	51000	67200	36200	51700	51326.95	0.99	0	-1038	53166	52432	51466	50732	49766	52800	51100	27	15500	500	33080	100	1	5455000	2798	65.18	9.11	12	0.08	787.00	5629.00	80900	20230621	-36.59	22600	20221226	126.99	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.76	N	357550	500	27 억		54260	N	N	0	N	00	N
60	20231121	141137	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	-500	5	-0.97	173762700	3384	37.71	52300	52300	51000	67200	36200	51700	51348.32	0.99	0	-918	53166	52432	51466	50732	49766	52800	51100	27	15500	500	33080	100	1	5455000	2793	65.06	9.10	12	0.06	787.00	5629.00	80900	20230621	-36.71	22600	20221226	126.55	80900	-36.71	20230621	23250	120.22	20230102	80900	-36.71	20230621	22600	126.55	20221226	2.76	N	357550	500	27 억		54260	N	N	0	N	00	N
61	20231121	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	-500	5	-0.97	125511300	2440	27.19	52300	52300	51200	67200	36200	51700	51439.06	0.99	0	-915	53166	52432	51466	50732	49766	52800	51100	27	15500	500	33080	100	1	5455000	2793	65.06	9.10	12	0.04	787.00	5629.00	80900	20230621	-36.71	22600	20221226	126.55	80900	-36.71	20230621	23250	120.22	20230102	80900	-36.71	20230621	22600	126.55	20221226	2.76	N	357550	500	27 억		54260	N	N	0	N	00	N
62	20231121	121128	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-400	5	-0.77	102662600	1994	22.22	52300	52300	51200	67200	36200	51700	51485.76	0.99	0	-808	53166	52432	51466	50732	49766	52800	51100	27	15500	500	33080	100	1	5455000	2798	65.18	9.11	12	0.04	787.00	5629.00	80900	20230621	-36.59	22600	20221226	126.99	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.76	N	357550	500	27 억		54260	N	N	0	N	00	N
63	20231121	111121	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	-100	5	-0.19	81599100	1584	17.65	52300	52300	51200	67200	36200	51700	51514.58	0.99	0	-734	53166	52432	51466	50732	49766	52800	51100	27	15500	500	33080	100	1	5455000	2815	65.57	9.17	12	0.03	787.00	5629.00	80900	20230621	-36.22	22600	20221226	128.32	80900	-36.22	20230621	23250	121.94	20230102	80900	-36.22	20230621	22600	128.32	20221226	2.76	N	357550	500	27 억		54260	N	N	0	N	00	N
64	20231121	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	0	3	0.00	69969100	1359	15.14	52300	52300	51200	67200	36200	51700	51485.72	0.99	0	-664	53166	52432	51466	50732	49766	52800	51100	27	15500	500	33080	100	1	5455000	2820	65.69	9.18	12	0.02	787.00	5629.00	80900	20230621	-36.09	22600	20221226	128.76	80900	-36.09	20230621	23250	122.37	20230102	80900	-36.09	20230621	22600	128.76	20221226	2.76	N	357550	500	27 억		54260	N	N	0	N	00	N
65	20231121	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	-500	5	-0.97	25904600	502	5.59	52300	52300	51200	67200	36200	51700	51602.79	0.99	0	-314	53166	52432	51466	50732	49766	52800	51100	27	15500	500	33080	100	1	5455000	2793	65.06	9.10	12	0.01	787.00	5629.00	80900	20230621	-36.71	22600	20221226	126.55	80900	-36.71	20230621	23250	120.22	20230102	80900	-36.71	20230621	22600	126.55	20221226	2.76	N	357550	500	27 억		54260	N	N	0	N	00	N
66	20231120	161117	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	1000	2	1.97	459127600	8904	86.92	51200	52200	50500	65900	35500	50700	51563.74	0.96	0	2107	51900	51300	50600	50000	49300	50950	49650	27	15200	500	32440	100	1	5455000	2820	65.69	9.18	12	0.16	787.00	5629.00	80900	20230621	-36.09	22600	20221226	128.76	80900	-36.09	20230621	23250	122.37	20230102	80900	-36.09	20230621	22600	128.76	20221226	2.77	N	357550	500	27 억		52133	N	N	0	N	00	N
67	20231120	151128	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	1000	2	1.97	431140400	8362	81.63	51200	52200	50500	65900	35500	50700	51559.48	0.96	0	2050	51900	51300	50600	50000	49300	50950	49650	27	15200	500	32440	100	1	5455000	2820	65.69	9.18	12	0.15	787.00	5629.00	80900	20230621	-36.09	22600	20221226	128.76	80900	-36.09	20230621	23250	122.37	20230102	80900	-36.09	20230621	22600	128.76	20221226	2.77	N	357550	500	27 억		52133	N	N	0	N	00	N
68	20231120	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	800	2	1.58	343935100	6678	65.19	51200	52200	50500	65900	35500	50700	51502.71	0.96	0	1752	51900	51300	50600	50000	49300	50950	49650	27	15200	500	32440	100	1	5455000	2809	65.44	9.15	12	0.12	787.00	5629.00	80900	20230621	-36.34	22600	20221226	127.88	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.77	N	357550	500	27 억		52133	N	N	0	N	00	N
69	20231120	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	900	2	1.78	317051200	6157	60.10	51200	52200	50500	65900	35500	50700	51494.43	0.96	0	1549	51900	51300	50600	50000	49300	50950	49650	27	15200	500	32440	100	1	5455000	2815	65.57	9.17	12	0.11	787.00	5629.00	80900	20230621	-36.22	22600	20221226	128.32	80900	-36.22	20230621	23250	121.94	20230102	80900	-36.22	20230621	22600	128.32	20221226	2.77	N	357550	500	27 억		52133	N	N	0	N	00	N
70	20231120	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	1000	2	1.97	247667600	4810	46.95	51200	52200	50500	65900	35500	50700	51490.15	0.96	0	1393	51900	51300	50600	50000	49300	50950	49650	27	15200	500	32440	100	1	5455000	2820	65.69	9.18	12	0.09	787.00	5629.00	80900	20230621	-36.09	22600	20221226	128.76	80900	-36.09	20230621	23250	122.37	20230102	80900	-36.09	20230621	22600	128.76	20221226	2.77	N	357550	500	27 억		52133	N	N	0	N	00	N
71	20231120	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	1100	2	2.17	221991900	4312	42.09	51200	52200	50500	65900	35500	50700	51482.35	0.96	0	1450	51900	51300	50600	50000	49300	50950	49650	27	15200	500	32440	100	1	5455000	2826	65.82	9.20	12	0.08	787.00	5629.00	80900	20230621	-35.97	22600	20221226	129.20	80900	-35.97	20230621	23250	122.80	20230102	80900	-35.97	20230621	22600	129.20	20221226	2.77	N	357550	500	27 억		52133	N	N	0	N	00	N
72	20231120	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	51900	1200	2	2.37	164358400	3196	31.20	51200	52200	50500	65900	35500	50700	51426.28	0.96	0	1152	51900	51300	50600	50000	49300	50950	49650	27	15200	500	32440	100	1	5455000	2831	65.95	9.22	12	0.06	787.00	5629.00	80900	20230621	-35.85	22600	20221226	129.65	80900	-35.85	20230621	23250	123.23	20230102	80900	-35.85	20230621	22600	129.65	20221226	2.77	N	357550	500	27 억		52133	N	N	0	N	00	N
73	20231120	091127	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	300	2	0.59	19713800	387	3.78	51200	51200	50500	65900	35500	50700	50940.05	0.96	0	-49	51900	51300	50600	50000	49300	50950	49650	27	15200	500	32440	100	1	5455000	2782	64.80	9.06	12	0.01	787.00	5629.00	80900	20230621	-36.96	22600	20221226	125.66	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	22600	125.66	20221226	2.77	N	357550	500	27 억		52133	N	N	0	N	00	N
74	20231117	161151	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-600	5	-1.17	514620350	10233	109.51	51200	51200	49900	66600	36000	51300	50290.27	0.99	0	-1951	53366	52332	51366	50332	49366	51850	49850	27	15300	500	32830	100	1	5455000	2766	64.42	9.01	12	0.19	787.00	5629.00	80900	20230621	-37.33	22600	20221226	124.34	80900	-37.33	20230621	23250	118.06	20230102	80900	-37.33	20230621	22600	124.34	20221226	2.79	N	357550	500	27 억		54084	N	N	0	N	00	N
75	20231117	151158	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-800	5	-1.56	463606250	9226	98.74	51200	51200	49900	66600	36000	51300	50249.97	0.99	0	-1710	53366	52332	51366	50332	49366	51850	49850	27	15300	500	32830	100	1	5455000	2755	64.17	8.97	12	0.17	787.00	5629.00	80900	20230621	-37.58	22600	20221226	123.45	80900	-37.58	20230621	23250	117.20	20230102	80900	-37.58	20230621	22600	123.45	20221226	2.79	N	357550	500	27 억		54084	N	N	0	N	00	N
76	20231117	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	-700	5	-1.36	355487800	7071	75.67	51200	51200	49900	66600	36000	51300	50274.05	0.99	0	-1451	53366	52332	51366	50332	49366	51850	49850	27	15300	500	32830	100	1	5455000	2760	64.29	8.99	12	0.13	787.00	5629.00	80900	20230621	-37.45	22600	20221226	123.89	80900	-37.45	20230621	23250	117.63	20230102	80900	-37.45	20230621	22600	123.89	20221226	2.79	N	357550	500	27 억		54084	N	N	0	N	00	N
77	20231117	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-900	5	-1.75	307115500	6110	65.39	51200	51200	49900	66600	36000	51300	50264.40	0.99	0	-1859	53366	52332	51366	50332	49366	51850	49850	27	15300	500	32830	100	1	5455000	2749	64.04	8.95	12	0.11	787.00	5629.00	80900	20230621	-37.70	22600	20221226	123.01	80900	-37.70	20230621	23250	116.77	20230102	80900	-37.70	20230621	22600	123.01	20221226	2.79	N	357550	500	27 억		54084	N	N	0	N	00	N
78	20231117	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-1300	5	-2.53	304896900	6066	64.92	51200	51200	49900	66600	36000	51300	50263.25	0.99	0	-1841	53366	52332	51366	50332	49366	51850	49850	27	15300	500	32830	100	1	5455000	2728	63.53	8.88	12	0.11	787.00	5629.00	80900	20230621	-38.20	22600	20221226	121.24	80900	-38.20	20230621	23250	115.05	20230102	80900	-38.20	20230621	22600	121.24	20221226	2.79	N	357550	500	27 억		54084	N	N	0	N	00	N
79	20231117	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-800	5	-1.56	290490900	5778	61.84	51200	51200	49900	66600	36000	51300	50275.34	0.99	0	-1866	53366	52332	51366	50332	49366	51850	49850	27	15300	500	32830	100	1	5455000	2755	64.17	8.97	12	0.11	787.00	5629.00	80900	20230621	-37.58	22600	20221226	123.45	80900	-37.58	20230621	23250	117.20	20230102	80900	-37.58	20230621	22600	123.45	20221226	2.79	N	357550	500	27 억		54084	N	N	0	N	00	N
80	20231117	101154	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-900	5	-1.75	252345500	5022	53.75	51200	51200	49900	66600	36000	51300	50248.01	0.99	0	-1628	53366	52332	51366	50332	49366	51850	49850	27	15300	500	32830	100	1	5455000	2749	64.04	8.95	12	0.09	787.00	5629.00	80900	20230621	-37.70	22600	20221226	123.01	80900	-37.70	20230621	23250	116.77	20230102	80900	-37.70	20230621	22600	123.01	20221226	2.79	N	357550	500	27 억		54084	N	N	0	N	00	N
81	20231117	091155	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-900	5	-1.75	53365200	1059	11.33	51200	51200	50100	66600	36000	51300	50392.07	0.99	0	-864	53366	52332	51366	50332	49366	51850	49850	27	15300	500	32830	100	1	5455000	2749	64.04	8.95	12	0.02	787.00	5629.00	80900	20230621	-37.70	22600	20221226	123.01	80900	-37.70	20230621	23250	116.77	20230102	80900	-37.70	20230621	22600	123.01	20221226	2.79	N	357550	500	27 억		54084	N	N	0	N	00	N
82	20231116	161152	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	100	2	0.19	465929000	9116	66.50	51900	52400	50400	66600	36000	51300	51111.12	0.99	0	86	53833	52566	51733	50466	49633	52150	50050	27	15300	500	32830	100	1	5455000	2804	65.31	9.13	12	0.17	787.00	5629.00	80900	20230621	-36.46	22600	20221226	127.43	80900	-36.46	20230621	23250	121.08	20230102	80900	-36.46	20230621	22600	127.43	20221226	2.84	N	357550	500	27 억		54035	N	N	0	N	00	N
83	20231116	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	-700	5	-1.36	412506600	8068	58.86	51900	52400	50400	66600	36000	51300	51128.73	0.99	0	-61	53833	52566	51733	50466	49633	52150	50050	27	15300	500	32830	100	1	5455000	2760	64.29	8.99	12	0.15	787.00	5629.00	80900	20230621	-37.45	22600	20221226	123.89	80900	-37.45	20230621	23250	117.63	20230102	80900	-37.45	20230621	22600	123.89	20221226	2.84	N	357550	500	27 억		54035	N	N	0	N	00	N
84	20231116	141121	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	-500	5	-0.97	332380400	6494	47.37	51900	52400	50400	66600	36000	51300	51182.69	0.99	0	941	53833	52566	51733	50466	49633	52150	50050	27	15300	500	32830	100	1	5455000	2771	64.55	9.02	12	0.12	787.00	5629.00	80900	20230621	-37.21	22600	20221226	124.78	80900	-37.21	20230621	23250	118.49	20230102	80900	-37.21	20230621	22600	124.78	20221226	2.84	N	357550	500	27 억		54035	N	N	0	N	00	N
85	20231116	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	-100	5	-0.19	262746300	5123	37.37	51900	52400	50400	66600	36000	51300	51287.59	0.99	0	796	53833	52566	51733	50466	49633	52150	50050	27	15300	500	32830	100	1	5455000	2793	65.06	9.10	12	0.09	787.00	5629.00	80900	20230621	-36.71	22600	20221226	126.55	80900	-36.71	20230621	23250	120.22	20230102	80900	-36.71	20230621	22600	126.55	20221226	2.84	N	357550	500	27 억		54035	N	N	0	N	00	N
86	20231116	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	300	2	0.58	203334700	3964	28.92	51900	52400	50400	66600	36000	51300	51295.33	0.99	0	689	53833	52566	51733	50466	49633	52150	50050	27	15300	500	32830	100	1	5455000	2815	65.57	9.17	12	0.07	787.00	5629.00	80900	20230621	-36.22	22600	20221226	128.32	80900	-36.22	20230621	23250	121.94	20230102	80900	-36.22	20230621	22600	128.32	20221226	2.84	N	357550	500	27 억		54035	N	N	0	N	00	N
87	20231116	111145	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-600	5	-1.17	73777000	1443	10.53	51900	51900	50400	66600	36000	51300	51127.51	0.99	0	-294	53833	52566	51733	50466	49633	52150	50050	27	15300	500	32830	100	1	5455000	2766	64.42	9.01	12	0.03	787.00	5629.00	80900	20230621	-37.33	22600	20221226	124.34	80900	-37.33	20230621	23250	118.06	20230102	80900	-37.33	20230621	22600	124.34	20221226	2.84	N	357550	500	27 억		54035	N	N	0	N	00	N
88	20231116	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	-300	5	-0.58	38451600	749	5.46	51900	51900	50400	66600	36000	51300	51337.25	0.99	0	-321	53833	52566	51733	50466	49633	52150	50050	27	15300	500	32830	100	1	5455000	2782	64.80	9.06	12	0.01	787.00	5629.00	80900	20230621	-36.96	22600	20221226	125.66	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	22600	125.66	20221226	2.84	N	357550	500	27 억		54035	N	N	0	N	00	N
89	20231116	091151	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	0	3	0.00	0	0	0.00	0	0	0	66600	36000	51300	0.00	0.99	0	0	53833	52566	51733	50466	49633	52150	50050	27	15300	500	32830	100	1	5455000	2798	65.18	9.11	12	0.00	787.00	5629.00	80900	20230621	-36.59	22600	20221226	126.99	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.84	N	357550	500	27 억		54035	N	N	0	N	00	N
90	20231115	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-200	5	-0.39	697471900	13553	84.09	53000	53000	50900	66900	36100	51500	51463.43	1.01	0	-1056	53766	52632	50866	49732	47966	53200	50300	27	15400	500	32960	100	1	5455000	2798	65.18	9.11	12	0.25	787.00	5629.00	80900	20230621	-36.59	22600	20221226	126.99	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.85	N	357550	500	27 억		55131	N	N	0	N	00	N
91	20231115	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	0	3	0.00	676379500	13142	81.54	53000	53000	50900	66900	36100	51500	51467.01	1.01	0	-1010	53766	52632	50866	49732	47966	53200	50300	27	15400	500	32960	100	1	5455000	2809	65.44	9.15	12	0.24	787.00	5629.00	80900	20230621	-36.34	22600	20221226	127.88	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.85	N	357550	500	27 억		55131	N	N	0	N	00	N
92	20231115	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	0	3	0.00	533657900	10360	64.28	53000	53000	50900	66900	36100	51500	51511.38	1.01	0	97	53766	52632	50866	49732	47966	53200	50300	27	15400	500	32960	100	1	5455000	2809	65.44	9.15	12	0.19	787.00	5629.00	80900	20230621	-36.34	22600	20221226	127.88	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.85	N	357550	500	27 억		55131	N	N	0	N	00	N
93	20231115	131204	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	300	2	0.58	470427000	9134	56.67	53000	53000	50900	66900	36100	51500	51502.85	1.01	0	148	53766	52632	50866	49732	47966	53200	50300	27	15400	500	32960	100	1	5455000	2826	65.82	9.20	12	0.17	787.00	5629.00	80900	20230621	-35.97	22600	20221226	129.20	80900	-35.97	20230621	23250	122.80	20230102	80900	-35.97	20230621	22600	129.20	20221226	2.85	N	357550	500	27 억		55131	N	N	0	N	00	N
94	20231115	121205	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	-400	5	-0.78	280519000	5431	33.70	53000	53000	51100	66900	36100	51500	51651.45	1.01	0	-1556	53766	52632	50866	49732	47966	53200	50300	27	15400	500	32960	100	1	5455000	2788	64.93	9.08	12	0.10	787.00	5629.00	80900	20230621	-36.84	22600	20221226	126.11	80900	-36.84	20230621	23250	119.78	20230102	80900	-36.84	20230621	22600	126.11	20221226	2.85	N	357550	500	27 억		55131	N	N	0	N	00	N
95	20231115	111219	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	-100	5	-0.19	245256500	4742	29.42	53000	53000	51400	66900	36100	51500	51720.05	1.01	0	-1449	53766	52632	50866	49732	47966	53200	50300	27	15400	500	32960	100	1	5455000	2804	65.31	9.13	12	0.09	787.00	5629.00	80900	20230621	-36.46	22600	20221226	127.43	80900	-36.46	20230621	23250	121.08	20230102	80900	-36.46	20230621	22600	127.43	20221226	2.85	N	357550	500	27 억		55131	N	N	0	N	00	N
96	20231115	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	0	3	0.00	187086000	3614	22.42	53000	53000	51400	66900	36100	51500	51767.02	1.01	0	-589	53766	52632	50866	49732	47966	53200	50300	27	15400	500	32960	100	1	5455000	2809	65.44	9.15	12	0.07	787.00	5629.00	80900	20230621	-36.34	22600	20221226	127.88	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.85	N	357550	500	27 억		55131	N	N	0	N	00	N
97	20231115	091158	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	500	2	0.97	44679400	854	5.30	53000	53000	51900	66900	36100	51500	52317.80	1.01	0	-457	53766	52632	50866	49732	47966	53200	50300	27	15400	500	32960	100	1	5455000	2837	66.07	9.24	12	0.02	787.00	5629.00	80900	20230621	-35.72	22600	20221226	130.09	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	22600	130.09	20221226	2.85	N	357550	500	27 억		55131	N	N	0	N	00	N
98	20231114	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	2050	2	4.15	827313150	16113	231.24	49100	52000	49100	64200	34650	49450	51344.31	0.90	0	6144	51216	50332	49516	48632	47816	49925	48225	27	14750	500	31640	100	1	5455000	2809	65.44	9.15	12	0.30	787.00	5629.00	80900	20230621	-36.34	22600	20221226	127.88	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.87	N	357550	500	27 억		49010	N	N	0	N	00	N
99	20231114	151147	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	2050	2	4.15	778237450	15160	217.57	49100	52000	49100	64200	34650	49450	51334.92	0.90	0	5739	51216	50332	49516	48632	47816	49925	48225	27	14750	500	31640	100	1	5455000	2809	65.44	9.15	12	0.28	787.00	5629.00	80900	20230621	-36.34	22600	20221226	127.88	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.87	N	357550	500	27 억		49010	N	N	0	N	00	N
100	20231114	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	2350	2	4.75	654017550	12739	182.82	49100	52000	49100	64200	34650	49450	51339.79	0.90	0	4576	51216	50332	49516	48632	47816	49925	48225	27	14750	500	31640	100	1	5455000	2826	65.82	9.20	12	0.23	787.00	5629.00	80900	20230621	-35.97	22600	20221226	129.20	80900	-35.97	20230621	23250	122.80	20230102	80900	-35.97	20230621	22600	129.20	20221226	2.87	N	357550	500	27 억		49010	N	N	0	N	00	N
101	20231114	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	2250	2	4.55	601324550	11721	168.21	49100	52000	49100	64200	34650	49450	51303.18	0.90	0	4537	51216	50332	49516	48632	47816	49925	48225	27	14750	500	31640	100	1	5455000	2820	65.69	9.18	12	0.21	787.00	5629.00	80900	20230621	-36.09	22600	20221226	128.76	80900	-36.09	20230621	23250	122.37	20230102	80900	-36.09	20230621	22600	128.76	20221226	2.87	N	357550	500	27 억		49010	N	N	0	N	00	N
102	20231114	121148	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	2150	2	4.35	536265350	10461	150.13	49100	52000	49100	64200	34650	49450	51263.30	0.90	0	3560	51216	50332	49516	48632	47816	49925	48225	27	14750	500	31640	100	1	5455000	2815	65.57	9.17	12	0.19	787.00	5629.00	80900	20230621	-36.22	22600	20221226	128.32	80900	-36.22	20230621	23250	121.94	20230102	80900	-36.22	20230621	22600	128.32	20221226	2.87	N	357550	500	27 억		49010	N	N	0	N	00	N
103	20231114	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	2250	2	4.55	467860250	9127	130.98	49100	52000	49100	64200	34650	49450	51261.12	0.90	0	3565	51216	50332	49516	48632	47816	49925	48225	27	14750	500	31640	100	1	5455000	2820	65.69	9.18	12	0.17	787.00	5629.00	80900	20230621	-36.09	22600	20221226	128.76	80900	-36.09	20230621	23250	122.37	20230102	80900	-36.09	20230621	22600	128.76	20221226	2.87	N	357550	500	27 억		49010	N	N	0	N	00	N
104	20231114	101146	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	1450	2	2.93	178836650	3523	50.56	49100	51500	49100	64200	34650	49450	50762.60	0.90	0	1594	51216	50332	49516	48632	47816	49925	48225	27	14750	500	31640	100	1	5455000	2777	64.68	9.04	12	0.06	787.00	5629.00	80900	20230621	-37.08	22600	20221226	125.22	80900	-37.08	20230621	23250	118.92	20230102	80900	-37.08	20230621	22600	125.22	20221226	2.87	N	357550	500	27 억		49010	N	N	0	N	00	N
105	20231114	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	1050	2	2.12	30068250	601	8.63	49100	50600	49100	64200	34650	49450	50030.37	0.90	0	434	51216	50332	49516	48632	47816	49925	48225	27	14750	500	31640	100	1	5455000	2755	64.17	8.97	12	0.01	787.00	5629.00	80900	20230621	-37.58	22600	20221226	123.45	80900	-37.58	20230621	23250	117.20	20230102	80900	-37.58	20230621	22600	123.45	20221226	2.87	N	357550	500	27 억		49010	N	N	0	N	00	N
106	20231113	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	49450	-450	5	-0.90	343744550	6965	79.42	50100	50400	48700	64800	34950	49900	49353.13	0.92	0	-1187	51033	50466	49633	49066	48233	50050	48650	27	14900	500	31930	50	1	5455000	2697	62.83	8.78	12	0.13	787.00	5629.00	80900	20230621	-38.88	22600	20221226	118.81	80900	-38.88	20230621	23250	112.69	20230102	80900	-38.88	20230621	22600	118.81	20221226	2.89	N	357550	500	27 억		50197	N	N	0	N	00	N
107	20231113	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	49350	-550	5	-1.10	327391200	6634	75.64	50100	50400	48700	64800	34950	49900	49350.50	0.92	0	-1179	51033	50466	49633	49066	48233	50050	48650	27	14900	500	31930	50	1	5455000	2692	62.71	8.77	12	0.12	787.00	5629.00	80900	20230621	-39.00	22600	20221226	118.36	80900	-39.00	20230621	23250	112.26	20230102	80900	-39.00	20230621	22600	118.36	20221226	2.89	N	357550	500	27 억		50197	N	N	0	N	00	N
108	20231113	141119	57	100.00	KOSDAQ		화학	N	N	N	N		N	49200	-700	5	-1.40	296536700	6010	68.53	50100	50400	48700	64800	34950	49900	49340.55	0.92	0	-942	51033	50466	49633	49066	48233	50050	48650	27	14900	500	31930	50	1	5455000	2684	62.52	8.74	12	0.11	787.00	5629.00	80900	20230621	-39.18	22600	20221226	117.70	80900	-39.18	20230621	23250	111.61	20230102	80900	-39.18	20230621	22600	117.70	20221226	2.89	N	357550	500	27 억		50197	N	N	0	N	00	N
109	20231113	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	49250	-650	5	-1.30	291126000	5900	67.27	50100	50400	48700	64800	34950	49900	49343.39	0.92	0	-940	51033	50466	49633	49066	48233	50050	48650	27	14900	500	31930	50	1	5455000	2687	62.58	8.75	12	0.11	787.00	5629.00	80900	20230621	-39.12	22600	20221226	117.92	80900	-39.12	20230621	23250	111.83	20230102	80900	-39.12	20230621	22600	117.92	20221226	2.89	N	357550	500	27 억		50197	N	N	0	N	00	N
110	20231113	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	49250	-650	5	-1.30	239794600	4857	55.38	50100	50400	48700	64800	34950	49900	49370.93	0.92	0	-1074	51033	50466	49633	49066	48233	50050	48650	27	14900	500	31930	50	1	5455000	2687	62.58	8.75	12	0.09	787.00	5629.00	80900	20230621	-39.12	22600	20221226	117.92	80900	-39.12	20230621	23250	111.83	20230102	80900	-39.12	20230621	22600	117.92	20221226	2.89	N	357550	500	27 억		50197	N	N	0	N	00	N
111	20231113	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	-400	5	-0.80	207600150	4204	47.94	50100	50400	48700	64800	34950	49900	49381.58	0.92	0	-981	51033	50466	49633	49066	48233	50050	48650	27	14900	500	31930	50	1	5455000	2700	62.90	8.79	12	0.08	787.00	5629.00	80900	20230621	-38.81	22600	20221226	119.03	80900	-38.81	20230621	23250	112.90	20230102	80900	-38.81	20230621	22600	119.03	20221226	2.89	N	357550	500	27 억		50197	N	N	0	N	00	N
112	20231113	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	49200	-700	5	-1.40	83339500	1675	19.10	50100	50400	49050	64800	34950	49900	49754.93	0.92	0	-280	51033	50466	49633	49066	48233	50050	48650	27	14900	500	31930	50	1	5455000	2684	62.52	8.74	12	0.03	787.00	5629.00	80900	20230621	-39.18	22600	20221226	117.70	80900	-39.18	20230621	23250	111.61	20230102	80900	-39.18	20230621	22600	117.70	20221226	2.89	N	357550	500	27 억		50197	N	N	0	N	00	N
113	20231113	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	49800	-100	5	-0.20	41793450	835	9.52	50100	50400	49800	64800	34950	49900	50052.04	0.92	0	-66	51033	50466	49633	49066	48233	50050	48650	27	14900	500	31930	50	1	5455000	2717	63.28	8.85	12	0.02	787.00	5629.00	80900	20230621	-38.44	22600	20221226	120.35	80900	-38.44	20230621	23250	114.19	20230102	80900	-38.44	20230621	22600	120.35	20221226	2.89	N	357550	500	27 억		50197	N	N	0	N	00	N
114	20231110	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	49900	-600	5	-1.19	427748200	8673	88.51	50200	50200	48800	65600	35400	50500	49306.03	0.91	0	418	51866	51182	50516	49832	49166	50850	49500	27	15100	500	32320	50	1	5455000	2722	63.41	8.86	12	0.16	787.00	5629.00	80900	20230621	-38.32	22600	20221226	120.80	80900	-38.32	20230621	23250	114.62	20230102	80900	-38.32	20230621	22600	120.80	20221226	2.90	N	357550	500	27 억		49779	N	N	0	N	00	N
115	20231110	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	49350	-1150	5	-2.28	376211200	7637	77.94	50200	50200	48800	65600	35400	50500	49261.65	0.91	0	656	51866	51182	50516	49832	49166	50850	49500	27	15100	500	32320	50	1	5455000	2692	62.71	8.77	12	0.14	787.00	5629.00	80900	20230621	-39.00	22600	20221226	118.36	80900	-39.00	20230621	23250	112.26	20230102	80900	-39.00	20230621	22600	118.36	20221226	2.90	N	357550	500	27 억		49779	N	N	0	N	00	N
116	20231110	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	49400	-1100	5	-2.18	221618200	4506	45.98	50200	50200	48800	65600	35400	50500	49182.91	0.91	0	-546	51866	51182	50516	49832	49166	50850	49500	27	15100	500	32320	50	1	5455000	2695	62.77	8.78	12	0.08	787.00	5629.00	80900	20230621	-38.94	22600	20221226	118.58	80900	-38.94	20230621	23250	112.47	20230102	80900	-38.94	20230621	22600	118.58	20221226	2.90	N	357550	500	27 억		49779	N	N	0	N	00	N
117	20231110	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	49000	-1500	5	-2.97	205061150	4170	42.56	50200	50200	48800	65600	35400	50500	49175.34	0.91	0	-520	51866	51182	50516	49832	49166	50850	49500	27	15100	500	32320	50	1	5455000	2673	62.26	8.70	12	0.08	787.00	5629.00	80900	20230621	-39.43	22600	20221226	116.81	80900	-39.43	20230621	23250	110.75	20230102	80900	-39.43	20230621	22600	116.81	20221226	2.90	N	357550	500	27 억		49779	N	N	0	N	00	N
118	20231110	121136	57	100.00	KOSDAQ		화학	N	N	N	N		N	48800	-1700	5	-3.37	186442400	3790	38.68	50200	50200	48800	65600	35400	50500	49193.25	0.91	0	-664	51866	51182	50516	49832	49166	50850	49500	27	15100	500	32320	50	1	5455000	2662	62.01	8.67	12	0.07	787.00	5629.00	80900	20230621	-39.68	22600	20221226	115.93	80900	-39.68	20230621	23250	109.89	20230102	80900	-39.68	20230621	22600	115.93	20221226	2.90	N	357550	500	27 억		49779	N	N	0	N	00	N
119	20231110	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	49000	-1500	5	-2.97	137838550	2797	28.54	50200	50200	48950	65600	35400	50500	49280.85	0.91	0	-707	51866	51182	50516	49832	49166	50850	49500	27	15100	500	32320	50	1	5455000	2673	62.26	8.70	12	0.05	787.00	5629.00	80900	20230621	-39.43	22600	20221226	116.81	80900	-39.43	20230621	23250	110.75	20230102	80900	-39.43	20230621	22600	116.81	20221226	2.90	N	357550	500	27 억		49779	N	N	0	N	00	N
120	20231110	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	49150	-1350	5	-2.67	121658950	2467	25.18	50200	50200	48950	65600	35400	50500	49314.53	0.91	0	-696	51866	51182	50516	49832	49166	50850	49500	27	15100	500	32320	50	1	5455000	2681	62.45	8.73	12	0.05	787.00	5629.00	80900	20230621	-39.25	22600	20221226	117.48	80900	-39.25	20230621	23250	111.40	20230102	80900	-39.25	20230621	22600	117.48	20221226	2.90	N	357550	500	27 억		49779	N	N	0	N	00	N
121	20231110	091108	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	-1200	5	-2.38	44814600	904	9.23	50200	50200	49100	65600	35400	50500	49573.67	0.91	0	-208	51866	51182	50516	49832	49166	50850	49500	27	15100	500	32320	50	1	5455000	2689	62.64	8.76	12	0.02	787.00	5629.00	80900	20230621	-39.06	22600	20221226	118.14	80900	-39.06	20230621	23250	112.04	20230102	80900	-39.06	20230621	22600	118.14	20221226	2.90	N	357550	500	27 억		49779	N	N	0	N	00	N
122	20231109	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-700	5	-1.37	493556400	9791	89.15	51200	51200	49850	66500	35900	51200	50409.19	0.95	0	-1823	53166	52182	51016	50032	48866	52675	50525	27	15300	500	32760	100	1	5455000	2755	64.17	8.97	12	0.18	787.00	5629.00	80900	20230621	-37.58	22600	20221226	123.45	80900	-37.58	20230621	23250	117.20	20230102	80900	-37.58	20230621	22600	123.45	20221226	2.90	N	357550	500	27 억		51827	N	N	0	N	00	N
123	20231109	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-1200	5	-2.34	458198400	9089	82.76	51200	51200	49850	66500	35900	51200	50412.41	0.95	0	-1937	53166	52182	51016	50032	48866	52675	50525	27	15300	500	32760	100	1	5455000	2728	63.53	8.88	12	0.17	787.00	5629.00	80900	20230621	-38.20	22600	20221226	121.24	80900	-38.20	20230621	23250	115.05	20230102	80900	-38.20	20230621	22600	121.24	20221226	2.90	N	357550	500	27 억		51827	N	N	0	N	00	N
124	20231109	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-900	5	-1.76	378809900	7515	68.42	51200	51200	49850	66500	35900	51200	50407.17	0.95	0	-2172	53166	52182	51016	50032	48866	52675	50525	27	15300	500	32760	100	1	5455000	2744	63.91	8.94	12	0.14	787.00	5629.00	80900	20230621	-37.82	22600	20221226	122.57	80900	-37.82	20230621	23250	116.34	20230102	80900	-37.82	20230621	22600	122.57	20221226	2.90	N	357550	500	27 억		51827	N	N	0	N	00	N
125	20231109	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-800	5	-1.56	323039550	6403	58.30	51200	51200	49850	66500	35900	51200	50451.28	0.95	0	-2001	53166	52182	51016	50032	48866	52675	50525	27	15300	500	32760	100	1	5455000	2749	64.04	8.95	12	0.12	787.00	5629.00	80900	20230621	-37.70	22600	20221226	123.01	80900	-37.70	20230621	23250	116.77	20230102	80900	-37.70	20230621	22600	123.01	20221226	2.90	N	357550	500	27 억		51827	N	N	0	N	00	N
126	20231109	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-1200	5	-2.34	263904000	5221	47.54	51200	51200	50000	66500	35900	51200	50546.64	0.95	0	-1543	53166	52182	51016	50032	48866	52675	50525	27	15300	500	32760	100	1	5455000	2728	63.53	8.88	12	0.10	787.00	5629.00	80900	20230621	-38.20	22600	20221226	121.24	80900	-38.20	20230621	23250	115.05	20230102	80900	-38.20	20230621	22600	121.24	20221226	2.90	N	357550	500	27 억		51827	N	N	0	N	00	N
127	20231109	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-700	5	-1.37	134530900	2656	24.18	51200	51200	50000	66500	35900	51200	50651.69	0.95	0	-977	53166	52182	51016	50032	48866	52675	50525	27	15300	500	32760	100	1	5455000	2755	64.17	8.97	12	0.05	787.00	5629.00	80900	20230621	-37.58	22600	20221226	123.45	80900	-37.58	20230621	23250	117.20	20230102	80900	-37.58	20230621	22600	123.45	20221226	2.90	N	357550	500	27 억		51827	N	N	0	N	00	N
128	20231109	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-1200	5	-2.34	110044400	2173	19.79	51200	51200	50000	66500	35900	51200	50641.69	0.95	0	-951	53166	52182	51016	50032	48866	52675	50525	27	15300	500	32760	100	1	5455000	2728	63.53	8.88	12	0.04	787.00	5629.00	80900	20230621	-38.20	22600	20221226	121.24	80900	-38.20	20230621	23250	115.05	20230102	80900	-38.20	20230621	22600	121.24	20221226	2.90	N	357550	500	27 억		51827	N	N	0	N	00	N
129	20231109	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-500	5	-0.98	31506300	617	5.62	51200	51200	50700	66500	35900	51200	51063.70	0.95	0	89	53166	52182	51016	50032	48866	52675	50525	27	15300	500	32760	100	1	5455000	2766	64.42	9.01	12	0.01	787.00	5629.00	80900	20230621	-37.33	22600	20221226	124.34	80900	-37.33	20230621	23250	118.06	20230102	80900	-37.33	20230621	22600	124.34	20221226	2.90	N	357550	500	27 억		51827	N	N	0	N	00	N
130	20231108	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	-300	5	-0.58	553276000	10961	95.04	51100	52000	49850	66900	36100	51500	50471.82	1.02	0	-3626	53833	52666	51033	49866	48233	51850	49050	27	15400	500	32960	100	1	5455000	2793	65.06	9.10	12	0.20	787.00	5629.00	80900	20230621	-36.71	22350	20221104	129.08	80900	-36.71	20230621	23250	120.22	20230102	80900	-36.71	20230621	22600	126.55	20221226	2.88	N	357550	500	27 억		55453	N	N	0	N	00	N
131	20231108	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	-1300	5	-2.52	470787600	9343	81.01	51100	52000	49850	66900	36100	51500	50387.55	1.02	0	-3101	53833	52666	51033	49866	48233	51850	49050	27	15400	500	32960	100	1	5455000	2738	63.79	8.92	12	0.17	787.00	5629.00	80900	20230621	-37.95	22350	20221104	124.61	80900	-37.95	20230621	23250	115.91	20230102	80900	-37.95	20230621	22600	122.12	20221226	2.88	N	357550	500	27 억		55453	N	N	0	N	00	N
132	20231108	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-1200	5	-2.33	324446550	6418	55.65	51100	52000	49900	66900	36100	51500	50550.37	1.02	0	-1886	53833	52666	51033	49866	48233	51850	49050	27	15400	500	32960	100	1	5455000	2744	63.91	8.94	12	0.12	787.00	5629.00	80900	20230621	-37.82	22350	20221104	125.06	80900	-37.82	20230621	23250	116.34	20230102	80900	-37.82	20230621	22600	122.57	20221226	2.88	N	357550	500	27 억		55453	N	N	0	N	00	N
133	20231108	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	-400	5	-0.78	292216350	5780	50.12	51100	52000	49900	66900	36100	51500	50554.01	1.02	0	-1636	53833	52666	51033	49866	48233	51850	49050	27	15400	500	32960	100	1	5455000	2788	64.93	9.08	12	0.11	787.00	5629.00	80900	20230621	-36.84	22350	20221104	128.64	80900	-36.84	20230621	23250	119.78	20230102	80900	-36.84	20230621	22600	126.11	20221226	2.88	N	357550	500	27 억		55453	N	N	0	N	00	N
134	20231108	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-1500	5	-2.91	245701250	4860	42.14	51100	52000	49900	66900	36100	51500	50552.89	1.02	0	-1405	53833	52666	51033	49866	48233	51850	49050	27	15400	500	32960	100	1	5455000	2728	63.53	8.88	12	0.09	787.00	5629.00	80900	20230621	-38.20	22350	20221104	123.71	80900	-38.20	20230621	23250	115.05	20230102	80900	-38.20	20230621	22600	121.24	20221226	2.88	N	357550	500	27 억		55453	N	N	0	N	00	N
135	20231108	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	49900	-1600	5	-3.11	222954550	4406	38.20	51100	52000	49900	66900	36100	51500	50599.42	1.02	0	-1411	53833	52666	51033	49866	48233	51850	49050	27	15400	500	32960	50	1	5455000	2722	63.41	8.86	12	0.08	787.00	5629.00	80900	20230621	-38.32	22350	20221104	123.27	80900	-38.32	20230621	23250	114.62	20230102	80900	-38.32	20230621	22600	120.80	20221226	2.88	N	357550	500	27 억		55453	N	N	0	N	00	N
136	20231108	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	-600	5	-1.17	110290100	2166	18.78	51100	52000	50400	66900	36100	51500	50914.74	1.02	0	-143	53833	52666	51033	49866	48233	51850	49050	27	15400	500	32960	100	1	5455000	2777	64.68	9.04	12	0.04	787.00	5629.00	80900	20230621	-37.08	22350	20221104	127.74	80900	-37.08	20230621	23250	118.92	20230102	80900	-37.08	20230621	22600	125.22	20221226	2.88	N	357550	500	27 억		55453	N	N	0	N	00	N
137	20231108	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	0	3	0.00	37205100	725	6.29	51100	52000	51100	66900	36100	51500	51313.52	1.02	0	263	53833	52666	51033	49866	48233	51850	49050	27	15400	500	32960	100	1	5455000	2809	65.44	9.15	12	0.01	787.00	5629.00	80900	20230621	-36.34	22350	20221104	130.43	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.88	N	357550	500	27 억		55453	N	N	0	N	00	N
138	20231107	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	-700	5	-1.34	584805350	11528	46.78	52200	52200	49400	67800	36600	52200	50729.12	1.06	0	-2320	54300	53250	51550	50500	48800	53775	51025	27	15600	500	33400	100	1	5455000	2809	65.44	9.15	12	0.21	787.00	5629.00	80900	20230621	-36.34	22200	20221103	131.98	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	22600	127.88	20221226	2.86	N	357550	500	27 억		57782	N	N	0	N	00	N
139	20231107	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	-800	5	-1.53	566593550	11174	45.35	52200	52200	49400	67800	36600	52200	50706.42	1.06	0	-2325	54300	53250	51550	50500	48800	53775	51025	27	15600	500	33400	100	1	5455000	2804	65.31	9.13	12	0.20	787.00	5629.00	80900	20230621	-36.46	22200	20221103	131.53	80900	-36.46	20230621	23250	121.08	20230102	80900	-36.46	20230621	22600	127.43	20221226	2.86	N	357550	500	27 억		57782	N	N	0	N	00	N
140	20231107	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	-500	5	-0.96	518205250	10230	41.51	52200	52200	49400	67800	36600	52200	50655.45	1.06	0	-2430	54300	53250	51550	50500	48800	53775	51025	27	15600	500	33400	100	1	5455000	2820	65.69	9.18	12	0.19	787.00	5629.00	80900	20230621	-36.09	22200	20221103	132.88	80900	-36.09	20230621	23250	122.37	20230102	80900	-36.09	20230621	22600	128.76	20221226	2.86	N	357550	500	27 억		57782	N	N	0	N	00	N
141	20231107	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-2200	5	-4.21	443145050	8764	35.57	52200	52200	49400	67800	36600	52200	50564.25	1.06	0	-2446	54300	53250	51550	50500	48800	53775	51025	27	15600	500	33400	100	1	5455000	2728	63.53	8.88	12	0.16	787.00	5629.00	80900	20230621	-38.20	22200	20221103	125.23	80900	-38.20	20230621	23250	115.05	20230102	80900	-38.20	20230621	22600	121.24	20221226	2.86	N	357550	500	27 억		57782	N	N	0	N	00	N
142	20231107	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	49800	-2400	5	-4.60	357891600	7048	28.60	52200	52200	49800	67800	36600	52200	50779.17	1.06	0	-2054	54300	53250	51550	50500	48800	53775	51025	27	15600	500	33400	50	1	5455000	2717	63.28	8.85	12	0.13	787.00	5629.00	80900	20230621	-38.44	22200	20221103	124.32	80900	-38.44	20230621	23250	114.19	20230102	80900	-38.44	20230621	22600	120.35	20221226	2.86	N	357550	500	27 억		57782	N	N	0	N	00	N
143	20231107	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-1900	5	-3.64	280766500	5507	22.35	52200	52200	50300	67800	36600	52200	50983.57	1.06	0	-1157	54300	53250	51550	50500	48800	53775	51025	27	15600	500	33400	100	1	5455000	2744	63.91	8.94	12	0.10	787.00	5629.00	80900	20230621	-37.82	22200	20221103	126.58	80900	-37.82	20230621	23250	116.34	20230102	80900	-37.82	20230621	22600	122.57	20221226	2.86	N	357550	500	27 억		57782	N	N	0	N	00	N
144	20231107	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	-1600	5	-3.07	189530100	3703	15.03	52200	52200	50600	67800	36600	52200	51182.85	1.06	0	-729	54300	53250	51550	50500	48800	53775	51025	27	15600	500	33400	100	1	5455000	2760	64.29	8.99	12	0.07	787.00	5629.00	80900	20230621	-37.45	22200	20221103	127.93	80900	-37.45	20230621	23250	117.63	20230102	80900	-37.45	20230621	22600	123.89	20221226	2.86	N	357550	500	27 억		57782	N	N	0	N	00	N
145	20231107	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-900	5	-1.72	42582900	828	3.36	52200	52200	50900	67800	36600	52200	51428.62	1.06	0	-153	54300	53250	51550	50500	48800	53775	51025	27	15600	500	33400	100	1	5455000	2798	65.18	9.11	12	0.02	787.00	5629.00	80900	20230621	-36.59	22200	20221103	131.08	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	22600	126.99	20221226	2.86	N	357550	500	27 억		57782	N	N	0	N	00	N
146	20231106	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	2950	2	5.99	1266217050	24560	216.73	50600	52600	49850	64000	34500	49250	51559.01	0.99	0	4038	50750	50000	49250	48500	47750	50375	48875	27	14750	500	31520	100	1	5455000	2848	66.33	9.27	12	0.45	787.00	5629.00	80900	20230621	-35.48	22200	20221103	135.14	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	22600	130.97	20221226	2.87	N	357550	500	27 억		53745	N	N	0	N	00	N
147	20231106	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	52600	3350	2	6.80	1234090150	23945	211.30	50600	52600	49850	64000	34500	49250	51543.42	0.99	0	4031	50750	50000	49250	48500	47750	50375	48875	27	14750	500	31520	100	1	5455000	2869	66.84	9.34	12	0.44	787.00	5629.00	80900	20230621	-34.98	22200	20221103	136.94	80900	-34.98	20230621	23250	126.24	20230102	80900	-34.98	20230621	22600	132.74	20221226	2.87	N	357550	500	27 억		53745	N	N	0	N	00	N
148	20231106	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	2350	2	4.77	1095297250	21284	187.82	50600	52600	49850	64000	34500	49250	51466.37	0.99	0	3128	50750	50000	49250	48500	47750	50375	48875	27	14750	500	31520	100	1	5455000	2815	65.57	9.17	12	0.39	787.00	5629.00	80900	20230621	-36.22	22200	20221103	132.43	80900	-36.22	20230621	23250	121.94	20230102	80900	-36.22	20230621	22600	128.32	20221226	2.87	N	357550	500	27 억		53745	N	N	0	N	00	N
149	20231106	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	2150	2	4.37	1032193450	20065	177.06	50600	52600	49850	64000	34500	49250	51448.07	0.99	0	2920	50750	50000	49250	48500	47750	50375	48875	27	14750	500	31520	100	1	5455000	2804	65.31	9.13	12	0.37	787.00	5629.00	80900	20230621	-36.46	22200	20221103	131.53	80900	-36.46	20230621	23250	121.08	20230102	80900	-36.46	20230621	22600	127.43	20221226	2.87	N	357550	500	27 억		53745	N	N	0	N	00	N
150	20231106	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	2350	2	4.77	933769250	18142	160.10	50600	52600	49850	64000	34500	49250	51476.29	0.99	0	2785	50750	50000	49250	48500	47750	50375	48875	27	14750	500	31520	100	1	5455000	2815	65.57	9.17	12	0.33	787.00	5629.00	80900	20230621	-36.22	22200	20221103	132.43	80900	-36.22	20230621	23250	121.94	20230102	80900	-36.22	20230621	22600	128.32	20221226	2.87	N	357550	500	27 억		53745	N	N	0	N	00	N
151	20231106	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	3250	2	6.60	752930150	14665	129.41	50600	52600	49850	64000	34500	49250	51349.28	0.99	0	2566	50750	50000	49250	48500	47750	50375	48875	27	14750	500	31520	100	1	5455000	2864	66.71	9.33	12	0.27	787.00	5629.00	80900	20230621	-35.11	22200	20221103	136.49	80900	-35.11	20230621	23250	125.81	20230102	80900	-35.11	20230621	22600	132.30	20221226	2.87	N	357550	500	27 억		53745	N	N	0	N	00	N
152	20231106	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	2750	2	5.58	450929850	8856	78.15	50600	52000	49850	64000	34500	49250	50927.67	0.99	0	2427	50750	50000	49250	48500	47750	50375	48875	27	14750	500	31520	100	1	5455000	2837	66.07	9.24	12	0.16	787.00	5629.00	80900	20230621	-35.72	22200	20221103	134.23	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	22600	130.09	20221226	2.87	N	357550	500	27 억		53745	N	N	0	N	00	N
153	20231106	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	2150	2	4.37	156028350	3044	26.86	50600	52000	50600	64000	34500	49250	51291.88	0.99	0	438	50750	50000	49250	48500	47750	50375	48875	27	14750	500	31520	100	1	5455000	2804	65.31	9.13	12	0.06	787.00	5629.00	80900	20230621	-36.46	22200	20221103	131.53	80900	-36.46	20230621	23250	121.08	20230102	80900	-36.46	20230621	22600	127.43	20221226	2.87	N	357550	500	27 억		53745	N	N	0	N	00	N
154	20231103	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	49250	100	2	0.20	557865600	11330	44.38	49200	50000	48500	63800	34450	49150	49237.92	1.02	0	-1815	52216	50682	48216	46682	44216	51450	47450	27	14650	500	31450	50	1	5455000	2687	62.58	8.75	12	0.21	787.00	5629.00	80900	20230621	-39.12	22200	20221103	121.85	80900	-39.12	20230621	23250	111.83	20230102	80900	-39.12	20230621	22200	121.85	20221103	3.05	N	357550	500	27 억		55556	N	N	0	N	00	N
155	20231103	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	48950	-200	5	-0.41	540848650	10984	43.02	49200	50000	48500	63800	34450	49150	49239.68	1.02	0	-1673	52216	50682	48216	46682	44216	51450	47450	27	14650	500	31450	50	1	5455000	2670	62.20	8.70	12	0.20	787.00	5629.00	80900	20230621	-39.49	22200	20221103	120.50	80900	-39.49	20230621	23250	110.54	20230102	80900	-39.49	20230621	22200	120.50	20221103	3.05	N	357550	500	27 억		55556	N	N	0	N	00	N
156	20231103	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	48800	-350	5	-0.71	490861650	9964	39.03	49200	50000	48500	63800	34450	49150	49263.51	1.02	0	-1344	52216	50682	48216	46682	44216	51450	47450	27	14650	500	31450	50	1	5455000	2662	62.01	8.67	12	0.18	787.00	5629.00	80900	20230621	-39.68	22200	20221103	119.82	80900	-39.68	20230621	23250	109.89	20230102	80900	-39.68	20230621	22200	119.82	20221103	3.05	N	357550	500	27 억		55556	N	N	0	N	00	N
157	20231103	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	48650	-500	5	-1.02	449385100	9112	35.69	49200	50000	48500	63800	34450	49150	49317.94	1.02	0	-1190	52216	50682	48216	46682	44216	51450	47450	27	14650	500	31450	50	1	5455000	2654	61.82	8.64	12	0.17	787.00	5629.00	80900	20230621	-39.86	22200	20221103	119.14	80900	-39.86	20230621	23250	109.25	20230102	80900	-39.86	20230621	22200	119.14	20221103	3.05	N	357550	500	27 억		55556	N	N	0	N	00	N
158	20231103	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	49150	0	3	0.00	392753300	7953	31.15	49200	50000	48500	63800	34450	49150	49384.30	1.02	0	-1096	52216	50682	48216	46682	44216	51450	47450	27	14650	500	31450	50	1	5455000	2681	62.45	8.73	12	0.15	787.00	5629.00	80900	20230621	-39.25	22200	20221103	121.40	80900	-39.25	20230621	23250	111.40	20230102	80900	-39.25	20230621	22200	121.40	20221103	3.05	N	357550	500	27 억		55556	N	N	0	N	00	N
159	20231103	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	49400	250	2	0.51	368738850	7464	29.24	49200	50000	48500	63800	34450	49150	49402.31	1.02	0	-940	52216	50682	48216	46682	44216	51450	47450	27	14650	500	31450	50	1	5455000	2695	62.77	8.78	12	0.14	787.00	5629.00	80900	20230621	-38.94	22200	20221103	122.52	80900	-38.94	20230621	23250	112.47	20230102	80900	-38.94	20230621	22200	122.52	20221103	3.05	N	357550	500	27 억		55556	N	N	0	N	00	N
160	20231103	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	49000	-150	5	-0.31	331568400	6708	26.27	49200	50000	48500	63800	34450	49150	49428.80	1.02	0	-1217	52216	50682	48216	46682	44216	51450	47450	27	14650	500	31450	50	1	5455000	2673	62.26	8.70	12	0.12	787.00	5629.00	80900	20230621	-39.43	22200	20221103	120.72	80900	-39.43	20230621	23250	110.75	20230102	80900	-39.43	20230621	22200	120.72	20221103	3.05	N	357550	500	27 억		55556	N	N	0	N	00	N
161	20231103	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	49200	50	2	0.10	61492700	1247	4.88	49200	49750	49150	63800	34450	49150	49312.51	1.02	0	-502	52216	50682	48216	46682	44216	51450	47450	27	14650	500	31450	50	1	5455000	2684	62.52	8.74	12	0.02	787.00	5629.00	80900	20230621	-39.18	22200	20221103	121.62	80900	-39.18	20230621	23250	111.61	20230102	80900	-39.18	20230621	22200	121.62	20221103	3.05	N	357550	500	27 억		55556	N	N	0	N	00	N
162	20231102	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	49150	4200	2	9.34	1235368250	25498	158.29	45750	49750	45750	58400	31500	44950	48449.61	0.86	0	7899	48283	46616	45733	44066	43183	46175	43625	27	13450	500	28760	50	1	5455000	2681	62.45	8.73	12	0.47	787.00	5629.00	80900	20230621	-39.25	21700	20221031	126.50	80900	-39.25	20230621	23250	111.40	20230102	80900	-39.25	20230621	22200	121.40	20221103	3.07	N	357550	500	27 억		46888	N	N	0	N	00	N
163	20231102	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	49050	4100	2	9.12	1187057650	24515	152.19	45750	49750	45750	58400	31500	44950	48421.69	0.86	0	7567	48283	46616	45733	44066	43183	46175	43625	27	13450	500	28760	50	1	5455000	2676	62.33	8.71	12	0.45	787.00	5629.00	80900	20230621	-39.37	21700	20221031	126.04	80900	-39.37	20230621	23250	110.97	20230102	80900	-39.37	20230621	22200	120.95	20221103	3.07	N	357550	500	27 억		46888	N	N	0	N	00	N
164	20231102	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	48450	3500	2	7.79	1072673800	22167	137.61	45750	49750	45750	58400	31500	44950	48390.57	0.86	0	6546	48283	46616	45733	44066	43183	46175	43625	27	13450	500	28760	50	1	5455000	2643	61.56	8.61	12	0.41	787.00	5629.00	80900	20230621	-40.11	21700	20221031	123.27	80900	-40.11	20230621	23250	108.39	20230102	80900	-40.11	20230621	22200	118.24	20221103	3.07	N	357550	500	27 억		46888	N	N	0	N	00	N
165	20231102	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	49100	4150	2	9.23	1003354300	20743	128.77	45750	49750	45750	58400	31500	44950	48370.74	0.86	0	6081	48283	46616	45733	44066	43183	46175	43625	27	13450	500	28760	50	1	5455000	2678	62.39	8.72	12	0.38	787.00	5629.00	80900	20230621	-39.31	21700	20221031	126.27	80900	-39.31	20230621	23250	111.18	20230102	80900	-39.31	20230621	22200	121.17	20221103	3.07	N	357550	500	27 억		46888	N	N	0	N	00	N
166	20231102	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	48950	4000	2	8.90	956390150	19782	122.81	45750	49750	45750	58400	31500	44950	48346.48	0.86	0	6026	48283	46616	45733	44066	43183	46175	43625	27	13450	500	28760	50	1	5455000	2670	62.20	8.70	12	0.36	787.00	5629.00	80900	20230621	-39.49	21700	20221031	125.58	80900	-39.49	20230621	23250	110.54	20230102	80900	-39.49	20230621	22200	120.50	20221103	3.07	N	357550	500	27 억		46888	N	N	0	N	00	N
167	20231102	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	4550	2	10.12	832119000	17252	107.10	45750	49750	45750	58400	31500	44950	48233.19	0.86	0	6002	48283	46616	45733	44066	43183	46175	43625	27	13450	500	28760	50	1	5455000	2700	62.90	8.79	12	0.32	787.00	5629.00	80900	20230621	-38.81	21700	20221031	128.11	80900	-38.81	20230621	23250	112.90	20230102	80900	-38.81	20230621	22200	122.97	20221103	3.07	N	357550	500	27 억		46888	N	N	0	N	00	N
168	20231102	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	48300	3350	2	7.45	416619200	8792	54.58	45750	48400	45750	58400	31500	44950	47386.17	0.86	0	4870	48283	46616	45733	44066	43183	46175	43625	27	13450	500	28760	50	1	5455000	2635	61.37	8.58	12	0.16	787.00	5629.00	80900	20230621	-40.30	21700	20221031	122.58	80900	-40.30	20230621	23250	107.74	20230102	80900	-40.30	20230621	22200	117.57	20221103	3.07	N	357550	500	27 억		46888	N	N	0	N	00	N
169	20231102	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	46950	2000	2	4.45	56019750	1207	7.49	45750	46950	45750	58400	31500	44950	46412.39	0.86	0	919	48283	46616	45733	44066	43183	46175	43625	27	13450	500	28760	50	1	5455000	2561	59.66	8.34	12	0.02	787.00	5629.00	80900	20230621	-41.97	21700	20221031	116.36	80900	-41.97	20230621	23250	101.94	20230102	80900	-41.97	20230621	22200	111.49	20221103	3.07	N	357550	500	27 억		46888	N	N	0	N	00	N
170	20231101	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	44950	-1350	5	-2.92	727416500	15935	99.23	46050	47400	44850	60100	32450	46300	45653.08	0.85	0	786	48966	47632	46666	45332	44366	47150	44850	27	13800	500	29630	50	1	5455000	2452	57.12	7.99	12	0.29	787.00	5629.00	80900	20230621	-44.44	21450	20221028	109.56	80900	-44.44	20230621	23250	93.33	20230102	80900	-44.44	20230621	22200	102.48	20221103	3.15	N	357550	500	27 억		46102	N	N	0	N	00	N
171	20231101	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	45050	-1250	5	-2.70	640672900	14008	87.23	46050	47400	44900	60100	32450	46300	45736.22	0.85	0	605	48966	47632	46666	45332	44366	47150	44850	27	13800	500	29630	50	1	5455000	2457	57.24	8.00	12	0.26	787.00	5629.00	80900	20230621	-44.31	21450	20221028	110.02	80900	-44.31	20230621	23250	93.76	20230102	80900	-44.31	20230621	22200	102.93	20221103	3.15	N	357550	500	27 억		46102	N	N	0	N	00	N
172	20231101	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	45700	-600	5	-1.30	354705500	7680	47.82	46050	47400	45500	60100	32450	46300	46185.61	0.85	0	146	48966	47632	46666	45332	44366	47150	44850	27	13800	500	29630	50	1	5455000	2493	58.07	8.12	12	0.14	787.00	5629.00	80900	20230621	-43.51	21450	20221028	113.05	80900	-43.51	20230621	23250	96.56	20230102	80900	-43.51	20230621	22200	105.86	20221103	3.15	N	357550	500	27 억		46102	N	N	0	N	00	N
173	20231101	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	46050	-250	5	-0.54	247143950	5336	33.23	46050	47400	45500	60100	32450	46300	46316.33	0.85	0	262	48966	47632	46666	45332	44366	47150	44850	27	13800	500	29630	50	1	5455000	2512	58.51	8.18	12	0.10	787.00	5629.00	80900	20230621	-43.08	21450	20221028	114.69	80900	-43.08	20230621	23250	98.06	20230102	80900	-43.08	20230621	22200	107.43	20221103	3.15	N	357550	500	27 억		46102	N	N	0	N	00	N
174	20231101	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	46400	100	2	0.22	229530400	4954	30.85	46050	47400	45500	60100	32450	46300	46332.34	0.85	0	151	48966	47632	46666	45332	44366	47150	44850	27	13800	500	29630	50	1	5455000	2531	58.96	8.24	12	0.09	787.00	5629.00	80900	20230621	-42.65	21450	20221028	116.32	80900	-42.65	20230621	23250	99.57	20230102	80900	-42.65	20230621	22200	109.01	20221103	3.15	N	357550	500	27 억		46102	N	N	0	N	00	N
175	20231101	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	46500	200	2	0.43	103141850	2204	13.72	46050	47400	46050	60100	32450	46300	46797.57	0.85	0	-270	48966	47632	46666	45332	44366	47150	44850	27	13800	500	29630	50	1	5455000	2537	59.09	8.26	12	0.04	787.00	5629.00	80900	20230621	-42.52	21450	20221028	116.78	80900	-42.52	20230621	23250	100.00	20230102	80900	-42.52	20230621	22200	109.46	20221103	3.15	N	357550	500	27 억		46102	N	N	0	N	00	N
176	20231101	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	47150	850	2	1.84	56282050	1204	7.50	46050	47400	46050	60100	32450	46300	46745.89	0.85	0	-19	48966	47632	46666	45332	44366	47150	44850	27	13800	500	29630	50	1	5455000	2572	59.91	8.38	12	0.02	787.00	5629.00	80900	20230621	-41.72	21450	20221028	119.81	80900	-41.72	20230621	23250	102.80	20230102	80900	-41.72	20230621	22200	112.39	20221103	3.15	N	357550	500	27 억		46102	N	N	0	N	00	N
177	20231101	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	46600	300	2	0.65	24047350	520	3.24	46050	46700	46050	60100	32450	46300	46244.90	0.85	0	33	48966	47632	46666	45332	44366	47150	44850	27	13800	500	29630	50	1	5455000	2542	59.21	8.28	12	0.01	787.00	5629.00	80900	20230621	-42.40	21450	20221028	117.25	80900	-42.40	20230621	23250	100.43	20230102	80900	-42.40	20230621	22200	109.91	20221103	3.15	N	357550	500	27 억		46102	N	N	0	N	00	N