KissMeData/357550/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	161320	57	100.00	KOSDAQ		화학	N	N	N	N		N	39750	200	2	0.51	174797700	4471	93.71	39550	39950	38500	51400	27700	39550	39095.88	0.46	0	-450	41116	40332	39166	38382	37216	40725	38775	27	11850	500	28470	50	1	5455000	2168	62.80	6.02	12	0.08	633.00	6607.00	66800	20240307	-40.49	38000	20241128	4.61	66800	-40.49	20240307	38000	4.61	20241128	66800	-40.49	20240307	38000	4.61	20241128	0.96	N	357550	500	27 억		25050	N	N	0	N	00	N
3	20241129	151337	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-450	5	-1.14	131539400	3370	70.64	39550	39950	38500	51400	27700	39550	39032.46	0.46	0	-473	41116	40332	39166	38382	37216	40725	38775	27	11850	500	28470	50	1	5455000	2133	61.77	5.92	12	0.06	633.00	6607.00	66800	20240307	-41.47	38000	20241128	2.89	66800	-41.47	20240307	38000	2.89	20241128	66800	-41.47	20240307	38000	2.89	20241128	0.96	N	357550	500	27 억		25050	N	N	0	N	00	N
4	20241129	141340	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-450	5	-1.14	60636200	1549	32.47	39550	39950	38700	51400	27700	39550	39145.38	0.46	0	-603	41116	40332	39166	38382	37216	40725	38775	27	11850	500	28470	50	1	5455000	2133	61.77	5.92	12	0.03	633.00	6607.00	66800	20240307	-41.47	38000	20241128	2.89	66800	-41.47	20240307	38000	2.89	20241128	66800	-41.47	20240307	38000	2.89	20241128	0.96	N	357550	500	27 억		25050	N	N	0	N	00	N
5	20241129	131334	57	100.00	KOSDAQ		화학	N	N	N	N		N	39200	-350	5	-0.88	52425250	1339	28.07	39550	39950	38700	51400	27700	39550	39152.54	0.46	0	-536	41116	40332	39166	38382	37216	40725	38775	27	11850	500	28470	50	1	5455000	2138	61.93	5.93	12	0.02	633.00	6607.00	66800	20240307	-41.32	38000	20241128	3.16	66800	-41.32	20240307	38000	3.16	20241128	66800	-41.32	20240307	38000	3.16	20241128	0.96	N	357550	500	27 억		25050	N	N	0	N	00	N
6	20241129	121337	57	100.00	KOSDAQ		화학	N	N	N	N		N	39200	-350	5	-0.88	48244500	1232	25.82	39550	39950	38700	51400	27700	39550	39159.50	0.46	0	-554	41116	40332	39166	38382	37216	40725	38775	27	11850	500	28470	50	1	5455000	2138	61.93	5.93	12	0.02	633.00	6607.00	66800	20240307	-41.32	38000	20241128	3.16	66800	-41.32	20240307	38000	3.16	20241128	66800	-41.32	20240307	38000	3.16	20241128	0.96	N	357550	500	27 억		25050	N	N	0	N	00	N
7	20241129	111339	57	100.00	KOSDAQ		화학	N	N	N	N		N	39500	-50	5	-0.13	44231050	1129	23.66	39550	39950	38700	51400	27700	39550	39177.19	0.46	0	-627	41116	40332	39166	38382	37216	40725	38775	27	11850	500	28470	50	1	5455000	2155	62.40	5.98	12	0.02	633.00	6607.00	66800	20240307	-40.87	38000	20241128	3.95	66800	-40.87	20240307	38000	3.95	20241128	66800	-40.87	20240307	38000	3.95	20241128	0.96	N	357550	500	27 억		25050	N	N	0	N	00	N
8	20241129	101332	57	100.00	KOSDAQ		화학	N	N	N	N		N	39000	-550	5	-1.39	29049900	740	15.51	39550	39950	38900	51400	27700	39550	39256.62	0.46	0	-506	41116	40332	39166	38382	37216	40725	38775	27	11850	500	28470	50	1	5455000	2127	61.61	5.90	12	0.01	633.00	6607.00	66800	20240307	-41.62	38000	20241128	2.63	66800	-41.62	20240307	38000	2.63	20241128	66800	-41.62	20240307	38000	2.63	20241128	0.96	N	357550	500	27 억		25050	N	N	0	N	00	N
9	20241129	091336	57	100.00	KOSDAQ		화학	N	N	N	N		N	38950	-600	5	-1.52	12785900	326	6.83	39550	39550	38900	51400	27700	39550	39220.55	0.46	0	-243	41116	40332	39166	38382	37216	40725	38775	27	11850	500	28470	50	1	5455000	2125	61.53	5.90	12	0.01	633.00	6607.00	66800	20240307	-41.69	38000	20241128	2.50	66800	-41.69	20240307	38000	2.50	20241128	66800	-41.69	20240307	38000	2.50	20241128	0.96	N	357550	500	27 억		25050	N	N	0	N	00	N
10	20241128	161317	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	39550	1350	2	3.53	184319450	4770	96.62	38200	39950	38000	49650	26750	38200	38641.39	0.45	0	683	40600	39400	38800	37600	37000	39100	37300	27	11450	500	27500	50	1	5455000	2157	62.48	5.99	12	0.09	633.00	6607.00	66800	20240307	-40.79	38000	20241128	4.08	66800	-40.79	20240307	38000	4.08	20241128	66800	-40.79	20240307	38000	4.08	20241128	0.97	N	357550	500	27 억		24331	N	N	0	N	00	N
11	20241128	151342	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	39200	1000	2	2.62	166829750	4328	87.66	38200	39950	38000	49650	26750	38200	38546.62	0.45	0	923	40600	39400	38800	37600	37000	39100	37300	27	11450	500	27500	50	1	5455000	2138	61.93	5.93	12	0.08	633.00	6607.00	66800	20240307	-41.32	38000	20241128	3.16	66800	-41.32	20240307	38000	3.16	20241128	66800	-41.32	20240307	38000	3.16	20241128	0.97	N	357550	500	27 억		24331	N	N	0	N	00	N
12	20241128	141340	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	38200	0	3	0.00	101524750	2652	53.72	38200	38950	38000	49650	26750	38200	38282.33	0.45	0	192	40600	39400	38800	37600	37000	39100	37300	27	11450	500	27500	50	1	5455000	2084	60.35	5.78	12	0.05	633.00	6607.00	66800	20240307	-42.81	38000	20241128	0.53	66800	-42.81	20240307	38000	0.53	20241128	66800	-42.81	20240307	38000	0.53	20241128	0.97	N	357550	500	27 억		24331	N	N	0	N	00	N
13	20241128	131338	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	38200	0	3	0.00	99918150	2610	52.87	38200	38950	38000	49650	26750	38200	38282.82	0.45	0	193	40600	39400	38800	37600	37000	39100	37300	27	11450	500	27500	50	1	5455000	2084	60.35	5.78	12	0.05	633.00	6607.00	66800	20240307	-42.81	38000	20241128	0.53	66800	-42.81	20240307	38000	0.53	20241128	66800	-42.81	20240307	38000	0.53	20241128	0.97	N	357550	500	27 억		24331	N	N	0	N	00	N
14	20241128	121337	57	100.00	KOSDAQ		화학	N	N	N	N		N	38700	500	2	1.31	68403200	1785	36.16	38200	38950	38200	49650	26750	38200	38321.12	0.45	0	-4	40600	39400	38800	37600	37000	39100	37300	27	11450	500	27500	50	1	5455000	2111	61.14	5.86	12	0.03	633.00	6607.00	66800	20240307	-42.07	38100	20241126	1.57	66800	-42.07	20240307	38100	1.57	20241126	66800	-42.07	20240307	38100	1.57	20241126	0.97	N	357550	500	27 억		24331	N	N	0	N	00	N
15	20241128	111340	57	100.00	KOSDAQ		화학	N	N	N	N		N	38250	50	2	0.13	50315950	1315	26.64	38200	38750	38200	49650	26750	38200	38263.08	0.45	0	-3	40600	39400	38800	37600	37000	39100	37300	27	11450	500	27500	50	1	5455000	2087	60.43	5.79	12	0.02	633.00	6607.00	66800	20240307	-42.74	38100	20241126	0.39	66800	-42.74	20240307	38100	0.39	20241126	66800	-42.74	20240307	38100	0.39	20241126	0.97	N	357550	500	27 억		24331	N	N	0	N	00	N
16	20241128	101337	57	100.00	KOSDAQ		화학	N	N	N	N		N	38550	350	2	0.92	32127300	839	16.99	38200	38750	38200	49650	26750	38200	38292.37	0.45	0	6	40600	39400	38800	37600	37000	39100	37300	27	11450	500	27500	50	1	5455000	2103	60.90	5.83	12	0.02	633.00	6607.00	66800	20240307	-42.29	38100	20241126	1.18	66800	-42.29	20240307	38100	1.18	20241126	66800	-42.29	20240307	38100	1.18	20241126	0.97	N	357550	500	27 억		24331	N	N	0	N	00	N
17	20241128	091336	57	100.00	KOSDAQ		화학	N	N	N	N		N	38300	100	2	0.26	10786100	282	5.71	38200	38750	38200	49650	26750	38200	38248.58	0.45	0	52	40600	39400	38800	37600	37000	39100	37300	27	11450	500	27500	50	1	5455000	2089	60.51	5.80	12	0.01	633.00	6607.00	66800	20240307	-42.66	38100	20241126	0.52	66800	-42.66	20240307	38100	0.52	20241126	66800	-42.66	20240307	38100	0.52	20241126	0.97	N	357550	500	27 억		24331	N	N	0	N	00	N
18	20241127	161302	57	100.00	KOSDAQ		화학	N	N	N	N		N	38200	-800	5	-2.05	190830950	4926	63.10	38950	40000	38200	50700	27300	39000	38739.54	0.46	0	-888	41000	40000	39050	38050	37100	39525	37575	27	11700	500	28080	50	1	5455000	2084	60.35	5.78	12	0.09	633.00	6607.00	66800	20240307	-42.81	38100	20241126	0.26	66800	-42.81	20240307	38100	0.26	20241126	66800	-42.81	20240307	38100	0.26	20241126	0.97	N	357550	500	27 억		25254	N	N	0	N	00	N
19	20241127	151329	57	100.00	KOSDAQ		화학	N	N	N	N		N	38450	-550	5	-1.41	173446600	4471	57.27	38950	40000	38200	50700	27300	39000	38793.69	0.46	0	-787	41000	40000	39050	38050	37100	39525	37575	27	11700	500	28080	50	1	5455000	2097	60.74	5.82	12	0.08	633.00	6607.00	66800	20240307	-42.44	38100	20241126	0.92	66800	-42.44	20240307	38100	0.92	20241126	66800	-42.44	20240307	38100	0.92	20241126	0.97	N	357550	500	27 억		25254	N	N	0	N	00	N
20	20241127	141322	57	100.00	KOSDAQ		화학	N	N	N	N		N	38900	-100	5	-0.26	149507150	3847	49.28	38950	40000	38550	50700	27300	39000	38863.31	0.46	0	-334	41000	40000	39050	38050	37100	39525	37575	27	11700	500	28080	50	1	5455000	2122	61.45	5.89	12	0.07	633.00	6607.00	66800	20240307	-41.77	38100	20241126	2.10	66800	-41.77	20240307	38100	2.10	20241126	66800	-41.77	20240307	38100	2.10	20241126	0.97	N	357550	500	27 억		25254	N	N	0	N	00	N
21	20241127	131319	57	100.00	KOSDAQ		화학	N	N	N	N		N	38850	-150	5	-0.38	122173200	3139	40.21	38950	40000	38600	50700	27300	39000	38921.06	0.46	0	-293	41000	40000	39050	38050	37100	39525	37575	27	11700	500	28080	50	1	5455000	2119	61.37	5.88	12	0.06	633.00	6607.00	66800	20240307	-41.84	38100	20241126	1.97	66800	-41.84	20240307	38100	1.97	20241126	66800	-41.84	20240307	38100	1.97	20241126	0.97	N	357550	500	27 억		25254	N	N	0	N	00	N
22	20241127	121332	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	-200	5	-0.51	120659100	3100	39.71	38950	40000	38600	50700	27300	39000	38922.29	0.46	0	-289	41000	40000	39050	38050	37100	39525	37575	27	11700	500	28080	50	1	5455000	2117	61.30	5.87	12	0.06	633.00	6607.00	66800	20240307	-41.92	38100	20241126	1.84	66800	-41.92	20240307	38100	1.84	20241126	66800	-41.92	20240307	38100	1.84	20241126	0.97	N	357550	500	27 억		25254	N	N	0	N	00	N
23	20241127	111326	57	100.00	KOSDAQ		화학	N	N	N	N		N	38900	-100	5	-0.26	83935350	2155	27.60	38950	40000	38600	50700	27300	39000	38949.12	0.46	0	-264	41000	40000	39050	38050	37100	39525	37575	27	11700	500	28080	50	1	5455000	2122	61.45	5.89	12	0.04	633.00	6607.00	66800	20240307	-41.77	38100	20241126	2.10	66800	-41.77	20240307	38100	2.10	20241126	66800	-41.77	20240307	38100	2.10	20241126	0.97	N	357550	500	27 억		25254	N	N	0	N	00	N
24	20241127	101327	57	100.00	KOSDAQ		화학	N	N	N	N		N	39150	150	2	0.38	47828950	1230	15.76	38950	40000	38600	50700	27300	39000	38885.33	0.46	0	-442	41000	40000	39050	38050	37100	39525	37575	27	11700	500	28080	50	1	5455000	2136	61.85	5.93	12	0.02	633.00	6607.00	66800	20240307	-41.39	38100	20241126	2.76	66800	-41.39	20240307	38100	2.76	20241126	66800	-41.39	20240307	38100	2.76	20241126	0.97	N	357550	500	27 억		25254	N	N	0	N	00	N
25	20241127	091325	57	100.00	KOSDAQ		화학	N	N	N	N		N	40000	1000	2	2.56	3968350	102	1.31	38950	40000	38800	50700	27300	39000	38905.39	0.46	0	-56	41000	40000	39050	38050	37100	39525	37575	27	11700	500	28080	50	1	5455000	2182	63.19	6.05	12	0.00	633.00	6607.00	66800	20240307	-40.12	38100	20241126	4.99	66800	-40.12	20240307	38100	4.99	20241126	66800	-40.12	20240307	38100	4.99	20241126	0.97	N	357550	500	27 억		25254	N	N	0	N	00	N
26	20241126	161304	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	39000	-1050	5	-2.62	304050000	7806	119.52	40050	40050	38100	52000	28050	40050	38950.81	0.47	0	-486	41216	40632	39966	39382	38716	40925	39675	27	11950	500	28830	50	1	5455000	2127	61.61	5.90	12	0.14	633.00	6607.00	66800	20240307	-41.62	38100	20241126	2.36	66800	-41.62	20240307	38100	2.36	20241126	66800	-41.62	20240307	38100	2.36	20241126	0.98	N	357550	500	27 억		25721	N	N	0	N	00	N
27	20241126	151318	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	38900	-1150	5	-2.87	268576150	6898	105.62	40050	40050	38100	52000	28050	40050	38935.37	0.47	0	-223	41216	40632	39966	39382	38716	40925	39675	27	11950	500	28830	50	1	5455000	2122	61.45	5.89	12	0.13	633.00	6607.00	66800	20240307	-41.77	38100	20241126	2.10	66800	-41.77	20240307	38100	2.10	20241126	66800	-41.77	20240307	38100	2.10	20241126	0.98	N	357550	500	27 억		25721	N	N	0	N	00	N
28	20241126	141321	57	100.00	KOSDAQ		화학	N	N	N	N		N	39350	-700	5	-1.75	111294100	2826	43.27	40050	40050	38850	52000	28050	40050	39382.20	0.47	0	-529	41216	40632	39966	39382	38716	40925	39675	27	11950	500	28830	50	1	5455000	2147	62.16	5.96	12	0.05	633.00	6607.00	66800	20240307	-41.09	38350	20241121	2.61	66800	-41.09	20240307	38350	2.61	20241121	66800	-41.09	20240307	38350	2.61	20241121	0.98	N	357550	500	27 억		25721	N	N	0	N	00	N
29	20241126	131314	57	100.00	KOSDAQ		화학	N	N	N	N		N	39200	-850	5	-2.12	79167250	2005	30.70	40050	40050	39100	52000	28050	40050	39484.91	0.47	0	-337	41216	40632	39966	39382	38716	40925	39675	27	11950	500	28830	50	1	5455000	2138	61.93	5.93	12	0.04	633.00	6607.00	66800	20240307	-41.32	38350	20241121	2.22	66800	-41.32	20240307	38350	2.22	20241121	66800	-41.32	20240307	38350	2.22	20241121	0.98	N	357550	500	27 억		25721	N	N	0	N	00	N
30	20241126	121322	57	100.00	KOSDAQ		화학	N	N	N	N		N	39750	-300	5	-0.75	65534650	1658	25.39	40050	40050	39100	52000	28050	40050	39526.33	0.47	0	-168	41216	40632	39966	39382	38716	40925	39675	27	11950	500	28830	50	1	5455000	2168	62.80	6.02	12	0.03	633.00	6607.00	66800	20240307	-40.49	38350	20241121	3.65	66800	-40.49	20240307	38350	3.65	20241121	66800	-40.49	20240307	38350	3.65	20241121	0.98	N	357550	500	27 억		25721	N	N	0	N	00	N
31	20241126	111326	57	100.00	KOSDAQ		화학	N	N	N	N		N	39700	-350	5	-0.87	20727750	522	7.99	40050	40050	39300	52000	28050	40050	39708.33	0.47	0	-156	41216	40632	39966	39382	38716	40925	39675	27	11950	500	28830	50	1	5455000	2166	62.72	6.01	12	0.01	633.00	6607.00	66800	20240307	-40.57	38350	20241121	3.52	66800	-40.57	20240307	38350	3.52	20241121	66800	-40.57	20240307	38350	3.52	20241121	0.98	N	357550	500	27 억		25721	N	N	0	N	00	N
32	20241126	101337	57	100.00	KOSDAQ		화학	N	N	N	N		N	39700	-350	5	-0.87	12050100	303	4.64	40050	40050	39300	52000	28050	40050	39769.31	0.47	0	-58	41216	40632	39966	39382	38716	40925	39675	27	11950	500	28830	50	1	5455000	2166	62.72	6.01	12	0.01	633.00	6607.00	66800	20240307	-40.57	38350	20241121	3.52	66800	-40.57	20240307	38350	3.52	20241121	66800	-40.57	20240307	38350	3.52	20241121	0.98	N	357550	500	27 억		25721	N	N	0	N	00	N
33	20241126	091323	57	100.00	KOSDAQ		화학	N	N	N	N		N	40000	-50	5	-0.12	2320350	58	0.89	40050	40050	40000	52000	28050	40050	40006.03	0.47	0	40	41216	40632	39966	39382	38716	40925	39675	27	11950	500	28830	50	1	5455000	2182	63.19	6.05	12	0.00	633.00	6607.00	66800	20240307	-40.12	38350	20241121	4.30	66800	-40.12	20240307	38350	4.30	20241121	66800	-40.12	20240307	38350	4.30	20241121	0.98	N	357550	500	27 억		25721	N	N	0	N	00	N
34	20241125	161248	57	100.00	KOSDAQ		화학	N	N	N	N		N	40050	850	2	2.17	261049250	6531	114.96	39300	40550	39300	50900	27450	39200	39970.79	0.45	0	1162	41600	40400	39550	38350	37500	41000	38950	27	11700	500	28220	50	1	5455000	2185	63.27	6.06	12	0.12	633.00	6607.00	66800	20240307	-40.04	38350	20241121	4.43	66800	-40.04	20240307	38350	4.43	20241121	66800	-40.04	20240307	38350	4.43	20241121	0.98	N	357550	500	27 억		24578	N	N	0	N	00	N
35	20241125	151315	57	100.00	KOSDAQ		화학	N	N	N	N		N	39750	550	2	1.40	255972750	6404	112.73	39300	40550	39300	50900	27450	39200	39970.76	0.45	0	1147	41600	40400	39550	38350	37500	41000	38950	27	11700	500	28220	50	1	5455000	2168	62.80	6.02	12	0.12	633.00	6607.00	66800	20240307	-40.49	38350	20241121	3.65	66800	-40.49	20240307	38350	3.65	20241121	66800	-40.49	20240307	38350	3.65	20241121	0.98	N	357550	500	27 억		24578	N	N	0	N	00	N
36	20241125	141311	57	100.00	KOSDAQ		화학	N	N	N	N		N	39850	650	2	1.66	251435000	6290	110.72	39300	40550	39300	50900	27450	39200	39973.77	0.45	0	1153	41600	40400	39550	38350	37500	41000	38950	27	11700	500	28220	50	1	5455000	2174	62.95	6.03	12	0.12	633.00	6607.00	66800	20240307	-40.34	38350	20241121	3.91	66800	-40.34	20240307	38350	3.91	20241121	66800	-40.34	20240307	38350	3.91	20241121	0.98	N	357550	500	27 억		24578	N	N	0	N	00	N
37	20241125	131300	57	100.00	KOSDAQ		화학	N	N	N	N		N	39950	750	2	1.91	238374100	5963	104.96	39300	40550	39300	50900	27450	39200	39975.53	0.45	0	1232	41600	40400	39550	38350	37500	41000	38950	27	11700	500	28220	50	1	5455000	2179	63.11	6.05	12	0.11	633.00	6607.00	66800	20240307	-40.19	38350	20241121	4.17	66800	-40.19	20240307	38350	4.17	20241121	66800	-40.19	20240307	38350	4.17	20241121	0.98	N	357550	500	27 억		24578	N	N	0	N	00	N
38	20241125	121317	57	100.00	KOSDAQ		화학	N	N	N	N		N	40000	800	2	2.04	173656000	4352	76.61	39300	40400	39300	50900	27450	39200	39902.57	0.45	0	194	41600	40400	39550	38350	37500	41000	38950	27	11700	500	28220	50	1	5455000	2182	63.19	6.05	12	0.08	633.00	6607.00	66800	20240307	-40.12	38350	20241121	4.30	66800	-40.12	20240307	38350	4.30	20241121	66800	-40.12	20240307	38350	4.30	20241121	0.98	N	357550	500	27 억		24578	N	N	0	N	00	N
39	20241125	111310	57	100.00	KOSDAQ		화학	N	N	N	N		N	40050	850	2	2.17	168383750	4220	74.28	39300	40400	39300	50900	27450	39200	39901.36	0.45	0	223	41600	40400	39550	38350	37500	41000	38950	27	11700	500	28220	50	1	5455000	2185	63.27	6.06	12	0.08	633.00	6607.00	66800	20240307	-40.04	38350	20241121	4.43	66800	-40.04	20240307	38350	4.43	20241121	66800	-40.04	20240307	38350	4.43	20241121	0.98	N	357550	500	27 억		24578	N	N	0	N	00	N
40	20241125	101254	57	100.00	KOSDAQ		화학	N	N	N	N		N	40200	1000	2	2.55	53213050	1342	23.62	39300	40400	39300	50900	27450	39200	39652.05	0.45	0	-17	41600	40400	39550	38350	37500	41000	38950	27	11700	500	28220	50	1	5455000	2193	63.51	6.08	12	0.02	633.00	6607.00	66800	20240307	-39.82	38350	20241121	4.82	66800	-39.82	20240307	38350	4.82	20241121	66800	-39.82	20240307	38350	4.82	20241121	0.98	N	357550	500	27 억		24578	N	N	0	N	00	N
41	20241125	091255	57	100.00	KOSDAQ		화학	N	N	N	N		N	40400	1200	2	3.06	1128250	28	0.49	39300	40400	39300	50900	27450	39200	40294.64	0.45	0	-16	41600	40400	39550	38350	37500	41000	38950	27	11700	500	28220	50	1	5455000	2204	63.82	6.11	12	0.00	633.00	6607.00	66800	20240307	-39.52	38350	20241121	5.35	66800	-39.52	20240307	38350	5.35	20241121	66800	-39.52	20240307	38350	5.35	20241121	0.98	N	357550	500	27 억		24578	N	N	0	N	00	N
42	20241122	161144	57	100.00	KOSDAQ		화학	N	N	N	N		N	39200	0	3	0.00	222420000	5671	66.71	38900	40750	38700	50900	27450	39200	39220.63	0.44	0	535	41300	40250	39300	38250	37300	39775	37775	27	11700	500	28220	50	1	5455000	2138	61.93	5.93	12	0.10	633.00	6607.00	66800	20240307	-41.32	38350	20241121	2.22	66800	-41.32	20240307	38350	2.22	20241121	66800	-41.32	20240307	38350	2.22	20241121	1.04	N	357550	500	27 억		24042	N	N	0	N	00	N
43	20241122	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	39150	-50	5	-0.13	191678200	4886	57.48	38900	40750	38700	50900	27450	39200	39230.09	0.44	0	622	41300	40250	39300	38250	37300	39775	37775	27	11700	500	28220	50	1	5455000	2136	61.85	5.93	12	0.09	633.00	6607.00	66800	20240307	-41.39	38350	20241121	2.09	66800	-41.39	20240307	38350	2.09	20241121	66800	-41.39	20240307	38350	2.09	20241121	1.04	N	357550	500	27 억		24042	N	N	0	N	00	N
44	20241122	141201	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	-450	5	-1.15	172258000	4388	51.62	38900	40750	38700	50900	27450	39200	39256.61	0.44	0	648	41300	40250	39300	38250	37300	39775	37775	27	11700	500	28220	50	1	5455000	2114	61.22	5.86	12	0.08	633.00	6607.00	66800	20240307	-41.99	38350	20241121	1.04	66800	-41.99	20240307	38350	1.04	20241121	66800	-41.99	20240307	38350	1.04	20241121	1.04	N	357550	500	27 억		24042	N	N	0	N	00	N
45	20241122	131155	57	100.00	KOSDAQ		화학	N	N	N	N		N	39250	50	2	0.13	162774200	4146	48.77	38900	40750	38700	50900	27450	39200	39260.54	0.44	0	576	41300	40250	39300	38250	37300	39775	37775	27	11700	500	28220	50	1	5455000	2141	62.01	5.94	12	0.08	633.00	6607.00	66800	20240307	-41.24	38350	20241121	2.35	66800	-41.24	20240307	38350	2.35	20241121	66800	-41.24	20240307	38350	2.35	20241121	1.04	N	357550	500	27 억		24042	N	N	0	N	00	N
46	20241122	121206	57	100.00	KOSDAQ		화학	N	N	N	N		N	39050	-150	5	-0.38	96489150	2438	28.68	38900	40750	38900	50900	27450	39200	39577.17	0.44	0	-89	41300	40250	39300	38250	37300	39775	37775	27	11700	500	28220	50	1	5455000	2130	61.69	5.91	12	0.04	633.00	6607.00	66800	20240307	-41.54	38350	20241121	1.83	66800	-41.54	20240307	38350	1.83	20241121	66800	-41.54	20240307	38350	1.83	20241121	1.04	N	357550	500	27 억		24042	N	N	0	N	00	N
47	20241122	111152	57	100.00	KOSDAQ		화학	N	N	N	N		N	40050	850	2	2.17	84507900	2132	25.08	38900	40750	38900	50900	27450	39200	39637.85	0.44	0	-193	41300	40250	39300	38250	37300	39775	37775	27	11700	500	28220	50	1	5455000	2185	63.27	6.06	12	0.04	633.00	6607.00	66800	20240307	-40.04	38350	20241121	4.43	66800	-40.04	20240307	38350	4.43	20241121	66800	-40.04	20240307	38350	4.43	20241121	1.04	N	357550	500	27 억		24042	N	N	0	N	00	N
48	20241122	101212	57	100.00	KOSDAQ		화학	N	N	N	N		N	39300	100	2	0.26	35466700	899	10.58	38900	40750	38900	50900	27450	39200	39451.28	0.44	0	35	41300	40250	39300	38250	37300	39775	37775	27	11700	500	28220	50	1	5455000	2144	62.09	5.95	12	0.02	633.00	6607.00	66800	20240307	-41.17	38350	20241121	2.48	66800	-41.17	20240307	38350	2.48	20241121	66800	-41.17	20240307	38350	2.48	20241121	1.04	N	357550	500	27 억		24042	N	N	0	N	00	N
49	20241122	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	40250	1050	2	2.68	4832850	124	1.46	38900	40750	38900	50900	27450	39200	38974.60	0.44	0	-17	41300	40250	39300	38250	37300	39775	37775	27	11700	500	28220	50	1	5455000	2196	63.59	6.09	12	0.00	633.00	6607.00	66800	20240307	-39.75	38350	20241121	4.95	66800	-39.75	20240307	38350	4.95	20241121	66800	-39.75	20240307	38350	4.95	20241121	1.04	N	357550	500	27 억		24042	N	N	0	N	00	N
50	20241121	161152	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	39200	-1100	5	-2.73	333197600	8501	207.34	40100	40350	38350	52300	28250	40300	39195.11	0.45	0	-614	41833	41066	40433	39666	39033	40750	39350	27	12000	500	29010	50	1	5455000	2138	61.93	5.93	12	0.16	633.00	6607.00	66800	20240307	-41.32	38350	20241121	2.22	66800	-41.32	20240307	38350	2.22	20241121	66800	-41.32	20240307	38350	2.22	20241121	1.07	N	357550	500	27 억		24656	N	N	0	N	00	N
51	20241121	151214	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	38950	-1350	5	-3.35	296362100	7560	184.39	40100	40350	38350	52300	28250	40300	39201.34	0.45	0	-479	41833	41066	40433	39666	39033	40750	39350	27	12000	500	29010	50	1	5455000	2125	61.53	5.90	12	0.14	633.00	6607.00	66800	20240307	-41.69	38350	20241121	1.56	66800	-41.69	20240307	38350	1.56	20241121	66800	-41.69	20240307	38350	1.56	20241121	1.07	N	357550	500	27 억		24656	N	N	0	N	00	N
52	20241121	141213	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-1200	5	-2.98	149426650	3779	92.17	40100	40350	38950	52300	28250	40300	39541.32	0.45	0	-316	41833	41066	40433	39666	39033	40750	39350	27	12000	500	29010	50	1	5455000	2133	61.77	5.92	12	0.07	633.00	6607.00	66800	20240307	-41.47	38900	20241119	0.51	66800	-41.47	20240307	38900	0.51	20241119	66800	-41.47	20240307	38900	0.51	20241119	1.07	N	357550	500	27 억		24656	N	N	0	N	00	N
53	20241121	131204	57	100.00	KOSDAQ		화학	N	N	N	N		N	39650	-650	5	-1.61	79245700	1988	48.49	40100	40350	39500	52300	28250	40300	39862.02	0.45	0	-399	41833	41066	40433	39666	39033	40750	39350	27	12000	500	29010	50	1	5455000	2163	62.64	6.00	12	0.04	633.00	6607.00	66800	20240307	-40.64	38900	20241119	1.93	66800	-40.64	20240307	38900	1.93	20241119	66800	-40.64	20240307	38900	1.93	20241119	1.07	N	357550	500	27 억		24656	N	N	0	N	00	N
54	20241121	121206	57	100.00	KOSDAQ		화학	N	N	N	N		N	39850	-450	5	-1.12	45105450	1128	27.51	40100	40350	39750	52300	28250	40300	39987.10	0.45	0	318	41833	41066	40433	39666	39033	40750	39350	27	12000	500	29010	50	1	5455000	2174	62.95	6.03	12	0.02	633.00	6607.00	66800	20240307	-40.34	38900	20241119	2.44	66800	-40.34	20240307	38900	2.44	20241119	66800	-40.34	20240307	38900	2.44	20241119	1.07	N	357550	500	27 억		24656	N	N	0	N	00	N
55	20241121	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	40150	-150	5	-0.37	33704850	842	20.54	40100	40350	39900	52300	28250	40300	40029.51	0.45	0	295	41833	41066	40433	39666	39033	40750	39350	27	12000	500	29010	50	1	5455000	2190	63.43	6.08	12	0.02	633.00	6607.00	66800	20240307	-39.90	38900	20241119	3.21	66800	-39.90	20240307	38900	3.21	20241119	66800	-39.90	20240307	38900	3.21	20241119	1.07	N	357550	500	27 억		24656	N	N	0	N	00	N
56	20241121	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	40350	50	2	0.12	10386650	259	6.32	40100	40350	39900	52300	28250	40300	40102.90	0.45	0	54	41833	41066	40433	39666	39033	40750	39350	27	12000	500	29010	50	1	5455000	2201	63.74	6.11	12	0.00	633.00	6607.00	66800	20240307	-39.60	38900	20241119	3.73	66800	-39.60	20240307	38900	3.73	20241119	66800	-39.60	20240307	38900	3.73	20241119	1.07	N	357550	500	27 억		24656	N	N	0	N	00	N
57	20241121	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	39950	-350	5	-0.87	5520200	138	3.37	40100	40100	39900	52300	28250	40300	40001.45	0.45	0	60	41833	41066	40433	39666	39033	40750	39350	27	12000	500	29010	50	1	5455000	2179	63.11	6.05	12	0.00	633.00	6607.00	66800	20240307	-40.19	38900	20241119	2.70	66800	-40.19	20240307	38900	2.70	20241119	66800	-40.19	20240307	38900	2.70	20241119	1.07	N	357550	500	27 억		24656	N	N	0	N	00	N
58	20241120	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	40300	-350	5	-0.86	164955750	4100	40.95	40650	41200	39800	52800	28500	40650	40233.11	0.47	0	-1187	41950	41300	40100	39450	38250	41625	39775	27	12150	500	29260	50	1	5455000	2198	63.67	6.10	12	0.08	633.00	6607.00	66800	20240307	-39.67	38900	20241119	3.60	66800	-39.67	20240307	38900	3.60	20241119	66800	-39.67	20240307	38900	3.60	20241119	1.07	N	357550	500	27 억		25842	N	N	0	N	00	N
59	20241120	151214	57	100.00	KOSDAQ		화학	N	N	N	N		N	40300	-350	5	-0.86	136229100	3387	33.83	40650	41200	39800	52800	28500	40650	40221.17	0.47	0	-921	41950	41300	40100	39450	38250	41625	39775	27	12150	500	29260	50	1	5455000	2198	63.67	6.10	12	0.06	633.00	6607.00	66800	20240307	-39.67	38900	20241119	3.60	66800	-39.67	20240307	38900	3.60	20241119	66800	-39.67	20240307	38900	3.60	20241119	1.07	N	357550	500	27 억		25842	N	N	0	N	00	N
60	20241120	141217	57	100.00	KOSDAQ		화학	N	N	N	N		N	40050	-600	5	-1.48	104772550	2603	26.00	40650	41200	39800	52800	28500	40650	40250.69	0.47	0	-764	41950	41300	40100	39450	38250	41625	39775	27	12150	500	29260	50	1	5455000	2185	63.27	6.06	12	0.05	633.00	6607.00	66800	20240307	-40.04	38900	20241119	2.96	66800	-40.04	20240307	38900	2.96	20241119	66800	-40.04	20240307	38900	2.96	20241119	1.07	N	357550	500	27 억		25842	N	N	0	N	00	N
61	20241120	131217	57	100.00	KOSDAQ		화학	N	N	N	N		N	40050	-600	5	-1.48	85427550	2120	21.17	40650	41200	40050	52800	28500	40650	40296.01	0.47	0	-512	41950	41300	40100	39450	38250	41625	39775	27	12150	500	29260	50	1	5455000	2185	63.27	6.06	12	0.04	633.00	6607.00	66800	20240307	-40.04	38900	20241119	2.96	66800	-40.04	20240307	38900	2.96	20241119	66800	-40.04	20240307	38900	2.96	20241119	1.07	N	357550	500	27 억		25842	N	N	0	N	00	N
62	20241120	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	40350	-300	5	-0.74	55743450	1381	13.79	40650	41200	40050	52800	28500	40650	40364.55	0.47	0	-281	41950	41300	40100	39450	38250	41625	39775	27	12150	500	29260	50	1	5455000	2201	63.74	6.11	12	0.03	633.00	6607.00	66800	20240307	-39.60	38900	20241119	3.73	66800	-39.60	20240307	38900	3.73	20241119	66800	-39.60	20240307	38900	3.73	20241119	1.07	N	357550	500	27 억		25842	N	N	0	N	00	N
63	20241120	111220	57	100.00	KOSDAQ		화학	N	N	N	N		N	40450	-200	5	-0.49	47704000	1182	11.80	40650	41200	40050	52800	28500	40650	40358.71	0.47	0	-264	41950	41300	40100	39450	38250	41625	39775	27	12150	500	29260	50	1	5455000	2207	63.90	6.12	12	0.02	633.00	6607.00	66800	20240307	-39.45	38900	20241119	3.98	66800	-39.45	20240307	38900	3.98	20241119	66800	-39.45	20240307	38900	3.98	20241119	1.07	N	357550	500	27 억		25842	N	N	0	N	00	N
64	20241120	101218	57	100.00	KOSDAQ		화학	N	N	N	N		N	40500	-150	5	-0.37	24425750	605	6.04	40650	41200	40050	52800	28500	40650	40373.14	0.47	0	-160	41950	41300	40100	39450	38250	41625	39775	27	12150	500	29260	50	1	5455000	2209	63.98	6.13	12	0.01	633.00	6607.00	66800	20240307	-39.37	38900	20241119	4.11	66800	-39.37	20240307	38900	4.11	20241119	66800	-39.37	20240307	38900	4.11	20241119	1.07	N	357550	500	27 억		25842	N	N	0	N	00	N
65	20241120	091215	57	100.00	KOSDAQ		화학	N	N	N	N		N	40650	0	3	0.00	2081600	51	0.51	40650	41200	40650	52800	28500	40650	40815.69	0.47	0	16	41950	41300	40100	39450	38250	41625	39775	27	12150	500	29260	50	1	5455000	2217	64.22	6.15	12	0.00	633.00	6607.00	66800	20240307	-39.15	38900	20241119	4.50	66800	-39.15	20240307	38900	4.50	20241119	66800	-39.15	20240307	38900	4.50	20241119	1.07	N	357550	500	27 억		25842	N	N	0	N	00	N
66	20241119	161108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40650	350	2	0.87	397049150	10013	118.55	40300	40750	38900	52300	28250	40300	39653.37	0.46	0	485	43766	42032	41016	39282	38266	41525	38775	27	12000	500	29010	50	1	5455000	2217	64.22	6.15	12	0.18	633.00	6607.00	66800	20240307	-39.15	38900	20241119	4.50	66800	-39.15	20240307	38900	4.50	20241119	66800	-39.15	20240307	38900	4.50	20241119	1.08	N	357550	500	27 억		25357	N	N	0	N	00	N
67	20241119	151130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40700	400	2	0.99	379697450	9586	113.50	40300	40750	38900	52300	28250	40300	39609.58	0.46	0	552	43766	42032	41016	39282	38266	41525	38775	27	12000	500	29010	50	1	5455000	2220	64.30	6.16	12	0.18	633.00	6607.00	66800	20240307	-39.07	38900	20241119	4.63	66800	-39.07	20240307	38900	4.63	20241119	66800	-39.07	20240307	38900	4.63	20241119	1.08	N	357550	500	27 억		25357	N	N	0	N	00	N
68	20241119	141128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	39950	-350	5	-0.87	291636400	7386	87.45	40300	40350	38900	52300	28250	40300	39485.03	0.46	0	-244	43766	42032	41016	39282	38266	41525	38775	27	12000	500	29010	50	1	5455000	2179	63.11	6.05	12	0.14	633.00	6607.00	66800	20240307	-40.19	38900	20241119	2.70	66800	-40.19	20240307	38900	2.70	20241119	66800	-40.19	20240307	38900	2.70	20241119	1.08	N	357550	500	27 억		25357	N	N	0	N	00	N
69	20241119	131130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40100	-200	5	-0.50	288362500	7304	86.48	40300	40350	38900	52300	28250	40300	39480.08	0.46	0	-196	43766	42032	41016	39282	38266	41525	38775	27	12000	500	29010	50	1	5455000	2187	63.35	6.07	12	0.13	633.00	6607.00	66800	20240307	-39.97	38900	20241119	3.08	66800	-39.97	20240307	38900	3.08	20241119	66800	-39.97	20240307	38900	3.08	20241119	1.08	N	357550	500	27 억		25357	N	N	0	N	00	N
70	20241119	121117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40100	-200	5	-0.50	235535600	5974	70.73	40300	40350	38900	52300	28250	40300	39426.78	0.46	0	-203	43766	42032	41016	39282	38266	41525	38775	27	12000	500	29010	50	1	5455000	2187	63.35	6.07	12	0.11	633.00	6607.00	66800	20240307	-39.97	38900	20241119	3.08	66800	-39.97	20240307	38900	3.08	20241119	66800	-39.97	20240307	38900	3.08	20241119	1.08	N	357550	500	27 억		25357	N	N	0	N	00	N
71	20241119	111130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40050	-250	5	-0.62	232481400	5898	69.83	40300	40300	38900	52300	28250	40300	39416.99	0.46	0	-167	43766	42032	41016	39282	38266	41525	38775	27	12000	500	29010	50	1	5455000	2185	63.27	6.06	12	0.11	633.00	6607.00	66800	20240307	-40.04	38900	20241119	2.96	66800	-40.04	20240307	38900	2.96	20241119	66800	-40.04	20240307	38900	2.96	20241119	1.08	N	357550	500	27 억		25357	N	N	0	N	00	N
72	20241119	101154	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40050	-250	5	-0.62	200823950	5103	60.42	40300	40300	38900	52300	28250	40300	39354.10	0.46	0	-149	43766	42032	41016	39282	38266	41525	38775	27	12000	500	29010	50	1	5455000	2185	63.27	6.06	12	0.09	633.00	6607.00	66800	20240307	-40.04	38900	20241119	2.96	66800	-40.04	20240307	38900	2.96	20241119	66800	-40.04	20240307	38900	2.96	20241119	1.08	N	357550	500	27 억		25357	N	N	0	N	00	N
73	20241119	091152	57	100.00	KOSDAQ		화학	N	N	N	N		N	40200	-100	5	-0.25	5718300	142	1.68	40300	40300	40150	52300	28250	40300	40269.72	0.46	0	57	43766	42032	41016	39282	38266	41525	38775	27	12000	500	29010	50	1	5455000	2193	63.51	6.08	12	0.00	633.00	6607.00	66800	20240307	-39.82	40000	20241118	0.50	66800	-39.82	20240307	40000	0.50	20241118	66800	-39.82	20240307	40000	0.50	20241118	1.08	N	357550	500	27 억		25357	N	N	0	N	00	N
74	20241118	161114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40300	-700	5	-1.71	343029800	8440	88.00	40500	42750	40000	53300	28700	41000	40643.34	0.44	0	1241	42133	41566	40883	40316	39633	41625	40375	27	12300	500	29520	50	1	5455000	2198	63.67	6.10	12	0.15	633.00	6607.00	66800	20240307	-39.67	40000	20241118	0.75	66800	-39.67	20240307	40000	0.75	20241118	66800	-39.67	20240307	40000	0.75	20241118	1.08	N	357550	500	27 억		24116	N	N	0	N	00	N
75	20241118	151129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40500	-500	5	-1.22	306572100	7536	78.57	40500	42750	40000	53300	28700	41000	40681.01	0.44	0	1420	42133	41566	40883	40316	39633	41625	40375	27	12300	500	29520	50	1	5455000	2209	63.98	6.13	12	0.14	633.00	6607.00	66800	20240307	-39.37	40000	20241118	1.25	66800	-39.37	20240307	40000	1.25	20241118	66800	-39.37	20240307	40000	1.25	20241118	1.08	N	357550	500	27 억		24116	N	N	0	N	00	N
76	20241118	141130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40300	-700	5	-1.71	301254450	7404	77.20	40500	42750	40000	53300	28700	41000	40688.07	0.44	0	1420	42133	41566	40883	40316	39633	41625	40375	27	12300	500	29520	50	1	5455000	2198	63.67	6.10	12	0.14	633.00	6607.00	66800	20240307	-39.67	40000	20241118	0.75	66800	-39.67	20240307	40000	0.75	20241118	66800	-39.67	20240307	40000	0.75	20241118	1.08	N	357550	500	27 억		24116	N	N	0	N	00	N
77	20241118	131122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40200	-800	5	-1.95	271035600	6650	69.34	40500	42750	40150	53300	28700	41000	40757.23	0.44	0	1425	42133	41566	40883	40316	39633	41625	40375	27	12300	500	29520	50	1	5455000	2193	63.51	6.08	12	0.12	633.00	6607.00	66800	20240307	-39.82	40150	20241118	0.12	66800	-39.82	20240307	40150	0.12	20241118	66800	-39.82	20240307	40150	0.12	20241118	1.08	N	357550	500	27 억		24116	N	N	0	N	00	N
78	20241118	121128	57	100.00	KOSDAQ		화학	N	N	N	N		N	40400	-600	5	-1.46	258631050	6342	66.12	40500	42750	40350	53300	28700	41000	40780.68	0.44	0	1447	42133	41566	40883	40316	39633	41625	40375	27	12300	500	29520	50	1	5455000	2204	63.82	6.11	12	0.12	633.00	6607.00	66800	20240307	-39.52	40200	20241115	0.50	66800	-39.52	20240307	40200	0.50	20241115	66800	-39.52	20240307	40200	0.50	20241115	1.08	N	357550	500	27 억		24116	N	N	0	N	00	N
79	20241118	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	40600	-400	5	-0.98	198594000	4858	50.65	40500	42750	40500	53300	28700	41000	40879.79	0.44	0	1437	42133	41566	40883	40316	39633	41625	40375	27	12300	500	29520	50	1	5455000	2215	64.14	6.14	12	0.09	633.00	6607.00	66800	20240307	-39.22	40200	20241115	1.00	66800	-39.22	20240307	40200	1.00	20241115	66800	-39.22	20240307	40200	1.00	20241115	1.08	N	357550	500	27 억		24116	N	N	0	N	00	N
80	20241118	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	40950	-50	5	-0.12	56899500	1378	14.37	40500	42750	40500	53300	28700	41000	41291.36	0.44	0	338	42133	41566	40883	40316	39633	41625	40375	27	12300	500	29520	50	1	5455000	2234	64.69	6.20	12	0.03	633.00	6607.00	66800	20240307	-38.70	40200	20241115	1.87	66800	-38.70	20240307	40200	1.87	20241115	66800	-38.70	20240307	40200	1.87	20241115	1.08	N	357550	500	27 억		24116	N	N	0	N	00	N
81	20241118	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	40550	-450	5	-1.10	9356600	231	2.41	40500	41000	40500	53300	28700	41000	40504.76	0.44	0	-4	42133	41566	40883	40316	39633	41625	40375	27	12300	500	29520	50	1	5455000	2212	64.06	6.14	12	0.00	633.00	6607.00	66800	20240307	-39.30	40200	20241115	0.87	66800	-39.30	20240307	40200	0.87	20241115	66800	-39.30	20240307	40200	0.87	20241115	1.08	N	357550	500	27 억		24116	N	N	0	N	00	N
82	20241115	161203	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	41000	-500	5	-1.20	390250800	9591	305.25	41000	41450	40200	53900	29050	41500	40689.27	0.42	0	1105	43566	42532	41766	40732	39966	43050	41250	27	12400	500	29880	50	1	5455000	2237	64.77	6.21	12	0.18	633.00	6607.00	66800	20240307	-38.62	40200	20241115	1.99	66800	-38.62	20240307	40200	1.99	20241115	66800	-38.62	20240307	40200	1.99	20241115	1.09	N	357550	500	27 억		23007	N	N	0	N	00	N
83	20241115	151233	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40800	-700	5	-1.69	353756500	8698	276.83	41000	41450	40200	53900	29050	41500	40671.02	0.42	0	1201	43566	42532	41766	40732	39966	43050	41250	27	12400	500	29880	50	1	5455000	2226	64.45	6.18	12	0.16	633.00	6607.00	66800	20240307	-38.92	40200	20241115	1.49	66800	-38.92	20240307	40200	1.49	20241115	66800	-38.92	20240307	40200	1.49	20241115	1.09	N	357550	500	27 억		23007	N	N	0	N	00	N
84	20241115	141218	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40700	-800	5	-1.93	266506100	6538	208.08	41000	41450	40200	53900	29050	41500	40762.63	0.42	0	1263	43566	42532	41766	40732	39966	43050	41250	27	12400	500	29880	50	1	5455000	2220	64.30	6.16	12	0.12	633.00	6607.00	66800	20240307	-39.07	40200	20241115	1.24	66800	-39.07	20240307	40200	1.24	20241115	66800	-39.07	20240307	40200	1.24	20241115	1.09	N	357550	500	27 억		23007	N	N	0	N	00	N
85	20241115	131216	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40600	-900	5	-2.17	256678850	6296	200.38	41000	41450	40200	53900	29050	41500	40768.56	0.42	0	1162	43566	42532	41766	40732	39966	43050	41250	27	12400	500	29880	50	1	5455000	2215	64.14	6.14	12	0.12	633.00	6607.00	66800	20240307	-39.22	40200	20241115	1.00	66800	-39.22	20240307	40200	1.00	20241115	66800	-39.22	20240307	40200	1.00	20241115	1.09	N	357550	500	27 억		23007	N	N	0	N	00	N
86	20241115	121217	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40500	-1000	5	-2.41	209833000	5137	163.49	41000	41450	40200	53900	29050	41500	40847.38	0.42	0	138	43566	42532	41766	40732	39966	43050	41250	27	12400	500	29880	50	1	5455000	2209	63.98	6.13	12	0.09	633.00	6607.00	66800	20240307	-39.37	40200	20241115	0.75	66800	-39.37	20240307	40200	0.75	20241115	66800	-39.37	20240307	40200	0.75	20241115	1.09	N	357550	500	27 억		23007	N	N	0	N	00	N
87	20241115	111149	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	41000	-500	5	-1.20	195706600	4787	152.36	41000	41450	40300	53900	29050	41500	40882.93	0.42	0	145	43566	42532	41766	40732	39966	43050	41250	27	12400	500	29880	50	1	5455000	2237	64.77	6.21	12	0.09	633.00	6607.00	66800	20240307	-38.62	40300	20241115	1.74	66800	-38.62	20240307	40300	1.74	20241115	66800	-38.62	20240307	40300	1.74	20241115	1.09	N	357550	500	27 억		23007	N	N	0	N	00	N
88	20241115	101148	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	40900	-600	5	-1.45	136247000	3333	106.08	41000	41450	40300	53900	29050	41500	40878.19	0.42	0	19	43566	42532	41766	40732	39966	43050	41250	27	12400	500	29880	50	1	5455000	2231	64.61	6.19	12	0.06	633.00	6607.00	66800	20240307	-38.77	40300	20241115	1.49	66800	-38.77	20240307	40300	1.49	20241115	66800	-38.77	20240307	40300	1.49	20241115	1.09	N	357550	500	27 억		23007	N	N	0	N	00	N
89	20241115	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	41450	-50	5	-0.12	10509500	256	8.15	41000	41450	41000	53900	29050	41500	41052.73	0.42	0	77	43566	42532	41766	40732	39966	43050	41250	27	12400	500	29880	50	1	5455000	2261	65.48	6.27	12	0.00	633.00	6607.00	66800	20240307	-37.95	40800	20241112	1.59	66800	-37.95	20240307	40800	1.59	20241112	66800	-37.95	20240307	40800	1.59	20241112	1.09	N	357550	500	27 억		23007	N	N	0	N	00	N
90	20241114	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	41250	-250	5	-0.60	101965200	2467	44.81	41450	42800	41000	53900	29050	41500	41331.66	0.42	0	-41	44500	43000	41950	40450	39400	42775	40225	27	12400	500	29880	50	1	5455000	2250	65.17	6.24	12	0.05	633.00	6607.00	66800	20240307	-38.25	40800	20241112	1.10	66800	-38.25	20240307	40800	1.10	20241112	66800	-38.25	20240307	40800	1.10	20241112	1.13	N	357550	500	27 억		23035	N	N	0	N	00	N
91	20241114	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	41000	-500	5	-1.20	64005400	1547	28.10	41450	42800	41000	53900	29050	41500	41373.88	0.42	0	-34	44500	43000	41950	40450	39400	42775	40225	27	12400	500	29880	50	1	5455000	2237	64.77	6.21	12	0.03	633.00	6607.00	66800	20240307	-38.62	40800	20241112	0.49	66800	-38.62	20240307	40800	0.49	20241112	66800	-38.62	20240307	40800	0.49	20241112	1.13	N	357550	500	27 억		23035	N	N	0	N	00	N
92	20241114	141141	57	100.00	KOSDAQ		화학	N	N	N	N		N	41350	-150	5	-0.36	35411550	851	15.46	41450	42800	41300	53900	29050	41500	41611.69	0.42	0	-18	44500	43000	41950	40450	39400	42775	40225	27	12400	500	29880	50	1	5455000	2256	65.32	6.26	12	0.02	633.00	6607.00	66800	20240307	-38.10	40800	20241112	1.35	66800	-38.10	20240307	40800	1.35	20241112	66800	-38.10	20240307	40800	1.35	20241112	1.13	N	357550	500	27 억		23035	N	N	0	N	00	N
93	20241114	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	41550	50	2	0.12	34832250	837	15.20	41450	42800	41300	53900	29050	41500	41615.59	0.42	0	-14	44500	43000	41950	40450	39400	42775	40225	27	12400	500	29880	50	1	5455000	2267	65.64	6.29	12	0.02	633.00	6607.00	66800	20240307	-37.80	40800	20241112	1.84	66800	-37.80	20240307	40800	1.84	20241112	66800	-37.80	20240307	40800	1.84	20241112	1.13	N	357550	500	27 억		23035	N	N	0	N	00	N
94	20241114	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	41400	-100	5	-0.24	29727500	714	12.97	41450	42800	41300	53900	29050	41500	41635.15	0.42	0	1	44500	43000	41950	40450	39400	42775	40225	27	12400	500	29880	50	1	5455000	2258	65.40	6.27	12	0.01	633.00	6607.00	66800	20240307	-38.02	40800	20241112	1.47	66800	-38.02	20240307	40800	1.47	20241112	66800	-38.02	20240307	40800	1.47	20241112	1.13	N	357550	500	27 억		23035	N	N	0	N	00	N
95	20241114	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	41500	0	3	0.00	23438100	562	10.21	41450	42800	41450	53900	29050	41500	41704.80	0.42	0	66	44500	43000	41950	40450	39400	42775	40225	27	12400	500	29880	50	1	5455000	2264	65.56	6.28	12	0.01	633.00	6607.00	66800	20240307	-37.87	40800	20241112	1.72	66800	-37.87	20240307	40800	1.72	20241112	66800	-37.87	20240307	40800	1.72	20241112	1.13	N	357550	500	27 억		23035	N	N	0	N	00	N
96	20241114	101157	57	100.00	KOSDAQ		화학	N	N	N	N		N	41850	350	2	0.84	11700050	280	5.09	41450	42800	41450	53900	29050	41500	41785.89	0.42	0	155	44500	43000	41950	40450	39400	42775	40225	27	12400	500	29880	50	1	5455000	2283	66.11	6.33	12	0.01	633.00	6607.00	66800	20240307	-37.35	40800	20241112	2.57	66800	-37.35	20240307	40800	2.57	20241112	66800	-37.35	20240307	40800	2.57	20241112	1.13	N	357550	500	27 억		23035	N	N	0	N	00	N
97	20241114	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	41500	0	3	0.00	0	0	0.00	0	0	0	53900	29050	41500	0.00	0.42	0	0	44500	43000	41950	40450	39400	42775	40225	27	12400	500	29880	50	1	5455000	2264	65.56	6.28	12	0.00	633.00	6607.00	66800	20240307	-37.87	40800	20241112	1.72	66800	-37.87	20240307	40800	1.72	20241112	66800	-37.87	20240307	40800	1.72	20241112	1.13	N	357550	500	27 억		23035	N	N	0	N	00	N
98	20241113	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	41500	-600	5	-1.43	226954950	5496	33.83	41500	43450	40900	54700	29500	42100	41294.57	0.42	0	34	45966	44032	42416	40482	38866	43225	39675	27	12600	500	30310	50	1	5455000	2264	65.56	6.28	12	0.10	633.00	6607.00	66800	20240307	-37.87	40800	20241112	1.72	66800	-37.87	20240307	40800	1.72	20241112	66800	-37.87	20240307	40800	1.72	20241112	1.14	N	357550	500	27 억		23001	N	N	0	N	00	N
99	20241113	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	41600	-500	5	-1.19	185462750	4492	27.65	41500	43450	40900	54700	29500	42100	41287.34	0.42	0	-6	45966	44032	42416	40482	38866	43225	39675	27	12600	500	30310	50	1	5455000	2269	65.72	6.30	12	0.08	633.00	6607.00	66800	20240307	-37.72	40800	20241112	1.96	66800	-37.72	20240307	40800	1.96	20241112	66800	-37.72	20240307	40800	1.96	20241112	1.14	N	357550	500	27 억		23001	N	N	0	N	00	N
100	20241113	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	41000	-1100	5	-2.61	136518750	3309	20.37	41500	43450	40900	54700	29500	42100	41256.80	0.42	0	165	45966	44032	42416	40482	38866	43225	39675	27	12600	500	30310	50	1	5455000	2237	64.77	6.21	12	0.06	633.00	6607.00	66800	20240307	-38.62	40800	20241112	0.49	66800	-38.62	20240307	40800	0.49	20241112	66800	-38.62	20240307	40800	0.49	20241112	1.14	N	357550	500	27 억		23001	N	N	0	N	00	N
101	20241113	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	41000	-1100	5	-2.61	116385500	2819	17.35	41500	43450	40900	54700	29500	42100	41286.09	0.42	0	-19	45966	44032	42416	40482	38866	43225	39675	27	12600	500	30310	50	1	5455000	2237	64.77	6.21	12	0.05	633.00	6607.00	66800	20240307	-38.62	40800	20241112	0.49	66800	-38.62	20240307	40800	0.49	20241112	66800	-38.62	20240307	40800	0.49	20241112	1.14	N	357550	500	27 억		23001	N	N	0	N	00	N
102	20241113	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	41250	-850	5	-2.02	115032150	2786	17.15	41500	43450	40900	54700	29500	42100	41289.36	0.42	0	-21	45966	44032	42416	40482	38866	43225	39675	27	12600	500	30310	50	1	5455000	2250	65.17	6.24	12	0.05	633.00	6607.00	66800	20240307	-38.25	40800	20241112	1.10	66800	-38.25	20240307	40800	1.10	20241112	66800	-38.25	20240307	40800	1.10	20241112	1.14	N	357550	500	27 억		23001	N	N	0	N	00	N
103	20241113	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	41350	-750	5	-1.78	86219350	2084	12.83	41500	43450	40900	54700	29500	42100	41372.05	0.42	0	16	45966	44032	42416	40482	38866	43225	39675	27	12600	500	30310	50	1	5455000	2256	65.32	6.26	12	0.04	633.00	6607.00	66800	20240307	-38.10	40800	20241112	1.35	66800	-38.10	20240307	40800	1.35	20241112	66800	-38.10	20240307	40800	1.35	20241112	1.14	N	357550	500	27 억		23001	N	N	0	N	00	N
104	20241113	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	41700	-400	5	-0.95	45892450	1103	6.79	41500	43450	41150	54700	29500	42100	41606.94	0.42	0	13	45966	44032	42416	40482	38866	43225	39675	27	12600	500	30310	50	1	5455000	2275	65.88	6.31	12	0.02	633.00	6607.00	66800	20240307	-37.57	40800	20241112	2.21	66800	-37.57	20240307	40800	2.21	20241112	66800	-37.57	20240307	40800	2.21	20241112	1.14	N	357550	500	27 억		23001	N	N	0	N	00	N
105	20241113	090808	57	100.00	KOSDAQ		화학	N	N	N	N		N	42000	-100	5	-0.24	26299700	631	3.88	41500	43450	41500	54700	29500	42100	41679.40	0.42	0	23	45966	44032	42416	40482	38866	43225	39675	27	12600	500	30310	50	1	5455000	2291	66.35	6.36	12	0.01	633.00	6607.00	66800	20240307	-37.13	40800	20241112	2.94	66800	-37.13	20240307	40800	2.94	20241112	66800	-37.13	20240307	40800	2.94	20241112	1.14	N	357550	500	27 억		23001	N	N	0	N	00	N
106	20241112	161058	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	42100	-2250	5	-5.07	683639150	16245	126.33	44250	44350	40800	57600	31050	44350	42083.05	0.43	0	-457	45983	45166	44633	43816	43283	44900	43550	27	13250	500	31930	50	1	5455000	2297	66.51	6.37	12	0.30	633.00	6607.00	66800	20240307	-36.98	40800	20241112	3.19	66800	-36.98	20240307	40800	3.19	20241112	66800	-36.98	20240307	40800	3.19	20241112	1.14	N	357550	500	27 억		23365	N	N	0	N	00	N
107	20241112	151111	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	41150	-3200	5	-7.22	601442050	14289	111.12	44250	44350	40800	57600	31050	44350	42091.26	0.43	0	-232	45983	45166	44633	43816	43283	44900	43550	27	13250	500	31930	50	1	5455000	2245	65.01	6.23	12	0.26	633.00	6607.00	66800	20240307	-38.40	40800	20241112	0.86	66800	-38.40	20240307	40800	0.86	20241112	66800	-38.40	20240307	40800	0.86	20241112	1.14	N	357550	500	27 억		23365	N	N	0	N	00	N
108	20241112	141114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	42250	-2100	5	-4.74	368960250	8656	67.31	44250	44350	41000	57600	31050	44350	42624.80	0.43	0	-133	45983	45166	44633	43816	43283	44900	43550	27	13250	500	31930	50	1	5455000	2305	66.75	6.39	12	0.16	633.00	6607.00	66800	20240307	-36.75	41000	20241112	3.05	66800	-36.75	20240307	41000	3.05	20241112	66800	-36.75	20240307	41000	3.05	20241112	1.14	N	357550	500	27 억		23365	N	N	0	N	00	N
109	20241112	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	42850	-1500	5	-3.38	183209400	4249	33.04	44250	44350	42600	57600	31050	44350	43118.24	0.43	0	-344	45983	45166	44633	43816	43283	44900	43550	27	13250	500	31930	50	1	5455000	2337	67.69	6.49	12	0.08	633.00	6607.00	66800	20240307	-35.85	42300	20240806	1.30	66800	-35.85	20240307	42300	1.30	20240806	66800	-35.85	20240307	42300	1.30	20240806	1.14	N	357550	500	27 억		23365	N	N	0	N	00	N
110	20241112	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	43050	-1300	5	-2.93	130900250	3028	23.55	44250	44350	42600	57600	31050	44350	43229.94	0.43	0	-330	45983	45166	44633	43816	43283	44900	43550	27	13250	500	31930	50	1	5455000	2348	68.01	6.52	12	0.06	633.00	6607.00	66800	20240307	-35.55	42300	20240806	1.77	66800	-35.55	20240307	42300	1.77	20240806	66800	-35.55	20240307	42300	1.77	20240806	1.14	N	357550	500	27 억		23365	N	N	0	N	00	N
111	20241112	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	43150	-1200	5	-2.71	115184350	2663	20.71	44250	44350	42600	57600	31050	44350	43253.60	0.43	0	-364	45983	45166	44633	43816	43283	44900	43550	27	13250	500	31930	50	1	5455000	2354	68.17	6.53	12	0.05	633.00	6607.00	66800	20240307	-35.40	42300	20240806	2.01	66800	-35.40	20240307	42300	2.01	20240806	66800	-35.40	20240307	42300	2.01	20240806	1.14	N	357550	500	27 억		23365	N	N	0	N	00	N
112	20241112	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	43350	-1000	5	-2.25	98937550	2285	17.77	44250	44350	42600	57600	31050	44350	43298.71	0.43	0	-207	45983	45166	44633	43816	43283	44900	43550	27	13250	500	31930	50	1	5455000	2365	68.48	6.56	12	0.04	633.00	6607.00	66800	20240307	-35.10	42300	20240806	2.48	66800	-35.10	20240307	42300	2.48	20240806	66800	-35.10	20240307	42300	2.48	20240806	1.14	N	357550	500	27 억		23365	N	N	0	N	00	N
113	20241112	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	43950	-400	5	-0.90	10384450	235	1.83	44250	44350	43950	57600	31050	44350	44189.15	0.43	0	-25	45983	45166	44633	43816	43283	44900	43550	27	13250	500	31930	50	1	5455000	2397	69.43	6.65	12	0.00	633.00	6607.00	66800	20240307	-34.21	42300	20240806	3.90	66800	-34.21	20240307	42300	3.90	20240806	66800	-34.21	20240307	42300	3.90	20240806	1.14	N	357550	500	27 억		23365	N	N	0	N	00	N
114	20241111	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	44350	-1400	5	-3.06	573676950	12859	205.74	45400	45450	44100	59400	32050	45750	44612.89	0.45	0	-1070	46983	46366	45683	45066	44383	46025	44725	27	13650	500	32940	50	1	5455000	2419	70.06	6.71	12	0.24	633.00	6607.00	66800	20240307	-33.61	42300	20240806	4.85	66800	-33.61	20240307	42300	4.85	20240806	66800	-33.61	20240307	42300	4.85	20240806	1.15	N	357550	500	27 억		24528	N	N	0	N	00	N
115	20241111	151128	57	100.00	KOSDAQ		화학	N	N	N	N		N	44350	-1400	5	-3.06	504646200	11302	180.83	45400	45450	44100	59400	32050	45750	44651.05	0.45	0	-849	46983	46366	45683	45066	44383	46025	44725	27	13650	500	32940	50	1	5455000	2419	70.06	6.71	12	0.21	633.00	6607.00	66800	20240307	-33.61	42300	20240806	4.85	66800	-33.61	20240307	42300	4.85	20240806	66800	-33.61	20240307	42300	4.85	20240806	1.15	N	357550	500	27 억		24528	N	N	0	N	00	N
116	20241111	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	44400	-1350	5	-2.95	436694850	9765	156.24	45400	45450	44200	59400	32050	45750	44720.41	0.45	0	-616	46983	46366	45683	45066	44383	46025	44725	27	13650	500	32940	50	1	5455000	2422	70.14	6.72	12	0.18	633.00	6607.00	66800	20240307	-33.53	42300	20240806	4.96	66800	-33.53	20240307	42300	4.96	20240806	66800	-33.53	20240307	42300	4.96	20240806	1.15	N	357550	500	27 억		24528	N	N	0	N	00	N
117	20241111	131111	57	100.00	KOSDAQ		화학	N	N	N	N		N	44400	-1350	5	-2.95	401495300	8971	143.54	45400	45450	44350	59400	32050	45750	44754.80	0.45	0	-407	46983	46366	45683	45066	44383	46025	44725	27	13650	500	32940	50	1	5455000	2422	70.14	6.72	12	0.16	633.00	6607.00	66800	20240307	-33.53	42300	20240806	4.96	66800	-33.53	20240307	42300	4.96	20240806	66800	-33.53	20240307	42300	4.96	20240806	1.15	N	357550	500	27 억		24528	N	N	0	N	00	N
118	20241111	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	44450	-1300	5	-2.84	378094600	8444	135.10	45400	45450	44350	59400	32050	45750	44776.72	0.45	0	-293	46983	46366	45683	45066	44383	46025	44725	27	13650	500	32940	50	1	5455000	2425	70.22	6.73	12	0.15	633.00	6607.00	66800	20240307	-33.46	42300	20240806	5.08	66800	-33.46	20240307	42300	5.08	20240806	66800	-33.46	20240307	42300	5.08	20240806	1.15	N	357550	500	27 억		24528	N	N	0	N	00	N
119	20241111	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	44400	-1350	5	-2.95	368808250	8235	131.76	45400	45450	44350	59400	32050	45750	44785.46	0.45	0	-278	46983	46366	45683	45066	44383	46025	44725	27	13650	500	32940	50	1	5455000	2422	70.14	6.72	12	0.15	633.00	6607.00	66800	20240307	-33.53	42300	20240806	4.96	66800	-33.53	20240307	42300	4.96	20240806	66800	-33.53	20240307	42300	4.96	20240806	1.15	N	357550	500	27 억		24528	N	N	0	N	00	N
120	20241111	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	44600	-1150	5	-2.51	299946050	6687	106.99	45400	45450	44550	59400	32050	45750	44855.10	0.45	0	-320	46983	46366	45683	45066	44383	46025	44725	27	13650	500	32940	50	1	5455000	2433	70.46	6.75	12	0.12	633.00	6607.00	66800	20240307	-33.23	42300	20240806	5.44	66800	-33.23	20240307	42300	5.44	20240806	66800	-33.23	20240307	42300	5.44	20240806	1.15	N	357550	500	27 억		24528	N	N	0	N	00	N
121	20241111	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	44950	-800	5	-1.75	139391950	3096	49.54	45400	45450	44700	59400	32050	45750	45023.24	0.45	0	-132	46983	46366	45683	45066	44383	46025	44725	27	13650	500	32940	50	1	5455000	2452	71.01	6.80	12	0.06	633.00	6607.00	66800	20240307	-32.71	42300	20240806	6.26	66800	-32.71	20240307	42300	6.26	20240806	66800	-32.71	20240307	42300	6.26	20240806	1.15	N	357550	500	27 억		24528	N	N	0	N	00	N
122	20241108	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	45750	-250	5	-0.54	285088650	6250	124.28	46000	46300	45000	59800	32200	46000	45614.18	0.45	0	-129	47133	46566	45933	45366	44733	46600	45400	27	13800	500	33120	50	1	5455000	2496	72.27	6.92	12	0.11	633.00	6607.00	66800	20240307	-31.51	42300	20240806	8.16	66800	-31.51	20240307	42300	8.16	20240806	66800	-31.51	20240307	42300	8.16	20240806	1.14	N	357550	500	27 억		24685	N	N	0	N	00	N
123	20241108	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	45650	-350	5	-0.76	235407050	5158	102.57	46000	46300	45000	59800	32200	46000	45639.21	0.45	0	-71	47133	46566	45933	45366	44733	46600	45400	27	13800	500	33120	50	1	5455000	2490	72.12	6.91	12	0.09	633.00	6607.00	66800	20240307	-31.66	42300	20240806	7.92	66800	-31.66	20240307	42300	7.92	20240806	66800	-31.66	20240307	42300	7.92	20240806	1.14	N	357550	500	27 억		24685	N	N	0	N	00	N
124	20241108	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	45550	-450	5	-0.98	132625950	2892	57.51	46000	46300	45500	59800	32200	46000	45859.60	0.45	0	-37	47133	46566	45933	45366	44733	46600	45400	27	13800	500	33120	50	1	5455000	2485	71.96	6.89	12	0.05	633.00	6607.00	66800	20240307	-31.81	42300	20240806	7.68	66800	-31.81	20240307	42300	7.68	20240806	66800	-31.81	20240307	42300	7.68	20240806	1.14	N	357550	500	27 억		24685	N	N	0	N	00	N
125	20241108	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	45900	-100	5	-0.22	113540150	2473	49.17	46000	46300	45550	59800	32200	46000	45911.91	0.45	0	-89	47133	46566	45933	45366	44733	46600	45400	27	13800	500	33120	50	1	5455000	2504	72.51	6.95	12	0.05	633.00	6607.00	66800	20240307	-31.29	42300	20240806	8.51	66800	-31.29	20240307	42300	8.51	20240806	66800	-31.29	20240307	42300	8.51	20240806	1.14	N	357550	500	27 억		24685	N	N	0	N	00	N
126	20241108	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	45950	-50	5	-0.11	88165500	1917	38.12	46000	46300	45700	59800	32200	46000	45991.39	0.45	0	-179	47133	46566	45933	45366	44733	46600	45400	27	13800	500	33120	50	1	5455000	2507	72.59	6.95	12	0.04	633.00	6607.00	66800	20240307	-31.21	42300	20240806	8.63	66800	-31.21	20240307	42300	8.63	20240806	66800	-31.21	20240307	42300	8.63	20240806	1.14	N	357550	500	27 억		24685	N	N	0	N	00	N
127	20241108	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	45800	-200	5	-0.43	70293950	1527	30.36	46000	46300	45800	59800	32200	46000	46034.02	0.45	0	-112	47133	46566	45933	45366	44733	46600	45400	27	13800	500	33120	50	1	5455000	2498	72.35	6.93	12	0.03	633.00	6607.00	66800	20240307	-31.44	42300	20240806	8.27	66800	-31.44	20240307	42300	8.27	20240806	66800	-31.44	20240307	42300	8.27	20240806	1.14	N	357550	500	27 억		24685	N	N	0	N	00	N
128	20241108	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	46200	200	2	0.43	45452400	987	19.63	46000	46300	45900	59800	32200	46000	46051.06	0.45	0	320	47133	46566	45933	45366	44733	46600	45400	27	13800	500	33120	50	1	5455000	2520	72.99	6.99	12	0.02	633.00	6607.00	66800	20240307	-30.84	42300	20240806	9.22	66800	-30.84	20240307	42300	9.22	20240806	66800	-30.84	20240307	42300	9.22	20240806	1.14	N	357550	500	27 억		24685	N	N	0	N	00	N
129	20241108	091051	57	100.00	KOSDAQ		화학	N	N	N	N		N	46000	0	3	0.00	12513600	272	5.41	46000	46050	45900	59800	32200	46000	46005.88	0.45	0	121	47133	46566	45933	45366	44733	46600	45400	27	13800	500	33120	50	1	5455000	2509	72.67	6.96	12	0.00	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.14	N	357550	500	27 억		24685	N	N	0	N	00	N
130	20241107	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	46000	-100	5	-0.22	229858750	5029	103.20	46000	46500	45300	59900	32300	46100	45706.65	0.46	0	-655	47566	46832	46066	45332	44566	46450	44950	27	13800	500	33190	50	1	5455000	2509	72.67	6.96	12	0.09	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.14	N	357550	500	27 억		25340	N	N	0	N	00	N
131	20241107	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	45950	-150	5	-0.33	195981450	4292	88.08	46000	46500	45300	59900	32300	46100	45662.03	0.46	0	-350	47566	46832	46066	45332	44566	46450	44950	27	13800	500	33190	50	1	5455000	2507	72.59	6.95	12	0.08	633.00	6607.00	66800	20240307	-31.21	42300	20240806	8.63	66800	-31.21	20240307	42300	8.63	20240806	66800	-31.21	20240307	42300	8.63	20240806	1.14	N	357550	500	27 억		25340	N	N	0	N	00	N
132	20241107	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	45850	-250	5	-0.54	167234350	3662	75.15	46000	46500	45300	59900	32300	46100	45667.49	0.46	0	-315	47566	46832	46066	45332	44566	46450	44950	27	13800	500	33190	50	1	5455000	2501	72.43	6.94	12	0.07	633.00	6607.00	66800	20240307	-31.36	42300	20240806	8.39	66800	-31.36	20240307	42300	8.39	20240806	66800	-31.36	20240307	42300	8.39	20240806	1.14	N	357550	500	27 억		25340	N	N	0	N	00	N
133	20241107	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	46250	150	2	0.33	162366800	3556	72.97	46000	46500	45300	59900	32300	46100	45659.96	0.46	0	-265	47566	46832	46066	45332	44566	46450	44950	27	13800	500	33190	50	1	5455000	2523	73.06	7.00	12	0.07	633.00	6607.00	66800	20240307	-30.76	42300	20240806	9.34	66800	-30.76	20240307	42300	9.34	20240806	66800	-30.76	20240307	42300	9.34	20240806	1.14	N	357550	500	27 억		25340	N	N	0	N	00	N
134	20241107	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	45850	-250	5	-0.54	135006350	2962	60.78	46000	46500	45300	59900	32300	46100	45579.46	0.46	0	-723	47566	46832	46066	45332	44566	46450	44950	27	13800	500	33190	50	1	5455000	2501	72.43	6.94	12	0.05	633.00	6607.00	66800	20240307	-31.36	42300	20240806	8.39	66800	-31.36	20240307	42300	8.39	20240806	66800	-31.36	20240307	42300	8.39	20240806	1.14	N	357550	500	27 억		25340	N	N	0	N	00	N
135	20241107	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	45450	-650	5	-1.41	125569850	2756	56.56	46000	46500	45300	59900	32300	46100	45562.35	0.46	0	-697	47566	46832	46066	45332	44566	46450	44950	27	13800	500	33190	50	1	5455000	2479	71.80	6.88	12	0.05	633.00	6607.00	66800	20240307	-31.96	42300	20240806	7.45	66800	-31.96	20240307	42300	7.45	20240806	66800	-31.96	20240307	42300	7.45	20240806	1.14	N	357550	500	27 억		25340	N	N	0	N	00	N
136	20241107	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	46100	0	3	0.00	29642300	648	13.30	46000	46500	45300	59900	32300	46100	45744.29	0.46	0	-216	47566	46832	46066	45332	44566	46450	44950	27	13800	500	33190	50	1	5455000	2515	72.83	6.98	12	0.01	633.00	6607.00	66800	20240307	-30.99	42300	20240806	8.98	66800	-30.99	20240307	42300	8.98	20240806	66800	-30.99	20240307	42300	8.98	20240806	1.14	N	357550	500	27 억		25340	N	N	0	N	00	N
137	20241107	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	46000	-100	5	-0.22	22906700	502	10.30	46000	46000	45300	59900	32300	46100	45630.88	0.46	0	-107	47566	46832	46066	45332	44566	46450	44950	27	13800	500	33190	50	1	5455000	2509	72.67	6.96	12	0.01	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.14	N	357550	500	27 억		25340	N	N	0	N	00	N
138	20241106	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	46100	-750	5	-1.60	223744550	4873	216.77	46750	46800	45300	60900	32800	46850	45915.15	0.48	0	-990	47850	47350	46750	46250	45650	47600	46500	27	14050	500	33730	50	1	5455000	2515	72.83	6.98	12	0.09	633.00	6607.00	66800	20240307	-30.99	42300	20240806	8.98	66800	-30.99	20240307	42300	8.98	20240806	66800	-30.99	20240307	42300	8.98	20240806	1.15	N	357550	500	27 억		26330	N	N	0	N	00	N
139	20241106	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	46050	-800	5	-1.71	196927500	4291	190.88	46750	46800	45300	60900	32800	46850	45893.15	0.48	0	-766	47850	47350	46750	46250	45650	47600	46500	27	14050	500	33730	50	1	5455000	2512	72.75	6.97	12	0.08	633.00	6607.00	66800	20240307	-31.06	42300	20240806	8.87	66800	-31.06	20240307	42300	8.87	20240806	66800	-31.06	20240307	42300	8.87	20240806	1.15	N	357550	500	27 억		26330	N	N	0	N	00	N
140	20241106	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	45850	-1000	5	-2.13	150336850	3271	145.51	46750	46800	45300	60900	32800	46850	45960.52	0.48	0	-624	47850	47350	46750	46250	45650	47600	46500	27	14050	500	33730	50	1	5455000	2501	72.43	6.94	12	0.06	633.00	6607.00	66800	20240307	-31.36	42300	20240806	8.39	66800	-31.36	20240307	42300	8.39	20240806	66800	-31.36	20240307	42300	8.39	20240806	1.15	N	357550	500	27 억		26330	N	N	0	N	00	N
141	20241106	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	45550	-1300	5	-2.77	131175350	2851	126.82	46750	46800	45300	60900	32800	46850	46010.29	0.48	0	-636	47850	47350	46750	46250	45650	47600	46500	27	14050	500	33730	50	1	5455000	2485	71.96	6.89	12	0.05	633.00	6607.00	66800	20240307	-31.81	42300	20240806	7.68	66800	-31.81	20240307	42300	7.68	20240806	66800	-31.81	20240307	42300	7.68	20240806	1.15	N	357550	500	27 억		26330	N	N	0	N	00	N
142	20241106	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	46400	-450	5	-0.96	58843200	1269	56.45	46750	46800	46050	60900	32800	46850	46369.74	0.48	0	-250	47850	47350	46750	46250	45650	47600	46500	27	14050	500	33730	50	1	5455000	2531	73.30	7.02	12	0.02	633.00	6607.00	66800	20240307	-30.54	42300	20240806	9.69	66800	-30.54	20240307	42300	9.69	20240806	66800	-30.54	20240307	42300	9.69	20240806	1.15	N	357550	500	27 억		26330	N	N	0	N	00	N
143	20241106	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	46300	-550	5	-1.17	38131750	821	36.52	46750	46800	46300	60900	32800	46850	46445.49	0.48	0	-59	47850	47350	46750	46250	45650	47600	46500	27	14050	500	33730	50	1	5455000	2526	73.14	7.01	12	0.02	633.00	6607.00	66800	20240307	-30.69	42300	20240806	9.46	66800	-30.69	20240307	42300	9.46	20240806	66800	-30.69	20240307	42300	9.46	20240806	1.15	N	357550	500	27 억		26330	N	N	0	N	00	N
144	20241106	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	46350	-500	5	-1.07	16191650	348	15.48	46750	46800	46300	60900	32800	46850	46527.73	0.48	0	-155	47850	47350	46750	46250	45650	47600	46500	27	14050	500	33730	50	1	5455000	2528	73.22	7.02	12	0.01	633.00	6607.00	66800	20240307	-30.61	42300	20240806	9.57	66800	-30.61	20240307	42300	9.57	20240806	66800	-30.61	20240307	42300	9.57	20240806	1.15	N	357550	500	27 억		26330	N	N	0	N	00	N
145	20241106	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	46400	-450	5	-0.96	5079100	109	4.85	46750	46750	46400	60900	32800	46850	46597.25	0.48	0	-64	47850	47350	46750	46250	45650	47600	46500	27	14050	500	33730	50	1	5455000	2531	73.30	7.02	12	0.00	633.00	6607.00	66800	20240307	-30.54	42300	20240806	9.69	66800	-30.54	20240307	42300	9.69	20240806	66800	-30.54	20240307	42300	9.69	20240806	1.15	N	357550	500	27 억		26330	N	N	0	N	00	N
146	20241105	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	46850	150	2	0.32	104573100	2247	24.72	46300	47250	46150	60700	32700	46700	46538.99	0.48	0	-8	48300	47500	46000	45200	43700	47900	45600	27	14000	500	33620	50	1	5455000	2556	74.01	7.09	12	0.04	633.00	6607.00	66800	20240307	-29.87	42300	20240806	10.76	66800	-29.87	20240307	42300	10.76	20240806	66800	-29.87	20240307	42300	10.76	20240806	1.15	N	357550	500	27 억		26316	N	N	0	N	00	N
147	20241105	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	46550	-150	5	-0.32	93559050	2011	22.12	46300	47250	46150	60700	32700	46700	46523.64	0.48	0	145	48300	47500	46000	45200	43700	47900	45600	27	14000	500	33620	50	1	5455000	2539	73.54	7.05	12	0.04	633.00	6607.00	66800	20240307	-30.31	42300	20240806	10.05	66800	-30.31	20240307	42300	10.05	20240806	66800	-30.31	20240307	42300	10.05	20240806	1.15	N	357550	500	27 억		26316	N	N	0	N	00	N
148	20241105	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	46650	-50	5	-0.11	90296350	1941	21.35	46300	47250	46150	60700	32700	46700	46520.53	0.48	0	200	48300	47500	46000	45200	43700	47900	45600	27	14000	500	33620	50	1	5455000	2545	73.70	7.06	12	0.04	633.00	6607.00	66800	20240307	-30.16	42300	20240806	10.28	66800	-30.16	20240307	42300	10.28	20240806	66800	-30.16	20240307	42300	10.28	20240806	1.15	N	357550	500	27 억		26316	N	N	0	N	00	N
149	20241105	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	46550	-150	5	-0.32	83272650	1790	19.69	46300	47250	46150	60700	32700	46700	46521.03	0.48	0	186	48300	47500	46000	45200	43700	47900	45600	27	14000	500	33620	50	1	5455000	2539	73.54	7.05	12	0.03	633.00	6607.00	66800	20240307	-30.31	42300	20240806	10.05	66800	-30.31	20240307	42300	10.05	20240806	66800	-30.31	20240307	42300	10.05	20240806	1.15	N	357550	500	27 억		26316	N	N	0	N	00	N
150	20241105	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	46650	-50	5	-0.11	72960050	1569	17.26	46300	47250	46150	60700	32700	46700	46500.99	0.48	0	264	48300	47500	46000	45200	43700	47900	45600	27	14000	500	33620	50	1	5455000	2545	73.70	7.06	12	0.03	633.00	6607.00	66800	20240307	-30.16	42300	20240806	10.28	66800	-30.16	20240307	42300	10.28	20240806	66800	-30.16	20240307	42300	10.28	20240806	1.15	N	357550	500	27 억		26316	N	N	0	N	00	N
151	20241105	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	46850	150	2	0.32	71229000	1532	16.85	46300	47250	46150	60700	32700	46700	46494.13	0.48	0	286	48300	47500	46000	45200	43700	47900	45600	27	14000	500	33620	50	1	5455000	2556	74.01	7.09	12	0.03	633.00	6607.00	66800	20240307	-29.87	42300	20240806	10.76	66800	-29.87	20240307	42300	10.76	20240806	66800	-29.87	20240307	42300	10.76	20240806	1.15	N	357550	500	27 억		26316	N	N	0	N	00	N
152	20241105	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	46350	-350	5	-0.75	24131350	516	5.68	46300	47250	46300	60700	32700	46700	46766.18	0.48	0	-293	48300	47500	46000	45200	43700	47900	45600	27	14000	500	33620	50	1	5455000	2528	73.22	7.02	12	0.01	633.00	6607.00	66800	20240307	-30.61	42300	20240806	9.57	66800	-30.61	20240307	42300	9.57	20240806	66800	-30.61	20240307	42300	9.57	20240806	1.15	N	357550	500	27 억		26316	N	N	0	N	00	N
153	20241105	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	46700	0	3	0.00	4831600	104	1.14	46300	46700	46300	60700	32700	46700	46457.69	0.48	0	12	48300	47500	46000	45200	43700	47900	45600	27	14000	500	33620	50	1	5455000	2547	73.78	7.07	12	0.00	633.00	6607.00	66800	20240307	-30.09	42300	20240806	10.40	66800	-30.09	20240307	42300	10.40	20240806	66800	-30.09	20240307	42300	10.40	20240806	1.15	N	357550	500	27 억		26316	N	N	0	N	00	N
154	20241104	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	46700	1900	2	4.24	416562100	9090	388.96	44850	46800	44500	58200	31400	44800	45826.41	0.43	0	2932	45533	45166	44833	44466	44133	45000	44300	27	13400	500	32250	50	1	5455000	2547	73.78	7.07	12	0.17	633.00	6607.00	66800	20240307	-30.09	42300	20240806	10.40	66800	-30.09	20240307	42300	10.40	20240806	66800	-30.09	20240307	42300	10.40	20240806	1.15	N	357550	500	27 억		23405	N	N	0	N	00	N
155	20241104	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	46100	1300	2	2.90	356017000	7789	333.29	44850	46650	44500	58200	31400	44800	45707.66	0.43	0	2028	45533	45166	44833	44466	44133	45000	44300	27	13400	500	32250	50	1	5455000	2515	72.83	6.98	12	0.14	633.00	6607.00	66800	20240307	-30.99	42300	20240806	8.98	66800	-30.99	20240307	42300	8.98	20240806	66800	-30.99	20240307	42300	8.98	20240806	1.15	N	357550	500	27 억		23405	N	N	0	N	00	N
156	20241104	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	46200	1400	2	3.12	327992300	7181	307.27	44850	46650	44500	58200	31400	44800	45675.02	0.43	0	2208	45533	45166	44833	44466	44133	45000	44300	27	13400	500	32250	50	1	5455000	2520	72.99	6.99	12	0.13	633.00	6607.00	66800	20240307	-30.84	42300	20240806	9.22	66800	-30.84	20240307	42300	9.22	20240806	66800	-30.84	20240307	42300	9.22	20240806	1.15	N	357550	500	27 억		23405	N	N	0	N	00	N
157	20241104	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	46650	1850	2	4.13	271445650	5960	255.03	44850	46650	44500	58200	31400	44800	45544.57	0.43	0	3036	45533	45166	44833	44466	44133	45000	44300	27	13400	500	32250	50	1	5455000	2545	73.70	7.06	12	0.11	633.00	6607.00	66800	20240307	-30.16	42300	20240806	10.28	66800	-30.16	20240307	42300	10.28	20240806	66800	-30.16	20240307	42300	10.28	20240806	1.15	N	357550	500	27 억		23405	N	N	0	N	00	N
158	20241104	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	46150	1350	2	3.01	206191700	4553	194.82	44850	46400	44500	58200	31400	44800	45287.00	0.43	0	2085	45533	45166	44833	44466	44133	45000	44300	27	13400	500	32250	50	1	5455000	2517	72.91	6.99	12	0.08	633.00	6607.00	66800	20240307	-30.91	42300	20240806	9.10	66800	-30.91	20240307	42300	9.10	20240806	66800	-30.91	20240307	42300	9.10	20240806	1.15	N	357550	500	27 억		23405	N	N	0	N	00	N
159	20241104	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	46000	1200	2	2.68	200393050	4427	189.43	44850	46400	44500	58200	31400	44800	45266.11	0.43	0	2049	45533	45166	44833	44466	44133	45000	44300	27	13400	500	32250	50	1	5455000	2509	72.67	6.96	12	0.08	633.00	6607.00	66800	20240307	-31.14	42300	20240806	8.75	66800	-31.14	20240307	42300	8.75	20240806	66800	-31.14	20240307	42300	8.75	20240806	1.15	N	357550	500	27 억		23405	N	N	0	N	00	N
160	20241104	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	44550	-250	5	-0.56	63828750	1429	61.15	44850	45200	44500	58200	31400	44800	44666.72	0.43	0	-57	45533	45166	44833	44466	44133	45000	44300	27	13400	500	32250	50	1	5455000	2430	70.38	6.74	12	0.03	633.00	6607.00	66800	20240307	-33.31	42300	20240806	5.32	66800	-33.31	20240307	42300	5.32	20240806	66800	-33.31	20240307	42300	5.32	20240806	1.15	N	357550	500	27 억		23405	N	N	0	N	00	N
161	20241104	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	44700	-100	5	-0.22	5593050	125	5.35	44850	44850	44700	58200	31400	44800	44744.40	0.43	0	-35	45533	45166	44833	44466	44133	45000	44300	27	13400	500	32250	50	1	5455000	2438	70.62	6.77	12	0.00	633.00	6607.00	66800	20240307	-33.08	42300	20240806	5.67	66800	-33.08	20240307	42300	5.67	20240806	66800	-33.08	20240307	42300	5.67	20240806	1.15	N	357550	500	27 억		23405	N	N	0	N	00	N
162	20241101	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	44800	-300	5	-0.67	104575000	2337	70.46	45200	45200	44500	58600	31600	45100	44747.54	0.44	0	-868	45900	45500	45150	44750	44400	45325	44575	27	13500	500	32470	50	1	5455000	2444	70.77	6.78	12	0.04	633.00	6607.00	66800	20240307	-32.93	42300	20240806	5.91	66800	-32.93	20240307	42300	5.91	20240806	66800	-32.93	20240307	42300	5.91	20240806	1.15	N	357550	500	27 억		24260	N	N	0	N	00	N
163	20241101	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	44650	-450	5	-1.00	88879550	1986	59.87	45200	45200	44500	58600	31600	45100	44753.05	0.44	0	-697	45900	45500	45150	44750	44400	45325	44575	27	13500	500	32470	50	1	5455000	2436	70.54	6.76	12	0.04	633.00	6607.00	66800	20240307	-33.16	42300	20240806	5.56	66800	-33.16	20240307	42300	5.56	20240806	66800	-33.16	20240307	42300	5.56	20240806	1.15	N	357550	500	27 억		24260	N	N	0	N	00	N
164	20241101	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	44750	-350	5	-0.78	85216600	1904	57.40	45200	45200	44500	58600	31600	45100	44756.62	0.44	0	-654	45900	45500	45150	44750	44400	45325	44575	27	13500	500	32470	50	1	5455000	2441	70.70	6.77	12	0.03	633.00	6607.00	66800	20240307	-33.01	42300	20240806	5.79	66800	-33.01	20240307	42300	5.79	20240806	66800	-33.01	20240307	42300	5.79	20240806	1.15	N	357550	500	27 억		24260	N	N	0	N	00	N
165	20241101	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	44550	-550	5	-1.22	80573800	1800	54.27	45200	45200	44500	58600	31600	45100	44763.22	0.44	0	-580	45900	45500	45150	44750	44400	45325	44575	27	13500	500	32470	50	1	5455000	2430	70.38	6.74	12	0.03	633.00	6607.00	66800	20240307	-33.31	42300	20240806	5.32	66800	-33.31	20240307	42300	5.32	20240806	66800	-33.31	20240307	42300	5.32	20240806	1.15	N	357550	500	27 억		24260	N	N	0	N	00	N
166	20241101	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	44500	-600	5	-1.33	78167300	1746	52.64	45200	45200	44500	58600	31600	45100	44769.36	0.44	0	-570	45900	45500	45150	44750	44400	45325	44575	27	13500	500	32470	50	1	5455000	2427	70.30	6.74	12	0.03	633.00	6607.00	66800	20240307	-33.38	42300	20240806	5.20	66800	-33.38	20240307	42300	5.20	20240806	66800	-33.38	20240307	42300	5.20	20240806	1.15	N	357550	500	27 억		24260	N	N	0	N	00	N
167	20241101	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	44500	-600	5	-1.33	72960800	1629	49.11	45200	45200	44500	58600	31600	45100	44788.70	0.44	0	-564	45900	45500	45150	44750	44400	45325	44575	27	13500	500	32470	50	1	5455000	2427	70.30	6.74	12	0.03	633.00	6607.00	66800	20240307	-33.38	42300	20240806	5.20	66800	-33.38	20240307	42300	5.20	20240806	66800	-33.38	20240307	42300	5.20	20240806	1.15	N	357550	500	27 억		24260	N	N	0	N	00	N
168	20241101	101129	57	100.00	KOSDAQ		화학	N	N	N	N		N	44750	-350	5	-0.78	26221050	583	17.58	45200	45200	44700	58600	31600	45100	44976.07	0.44	0	-302	45900	45500	45150	44750	44400	45325	44575	27	13500	500	32470	50	1	5455000	2441	70.70	6.77	12	0.01	633.00	6607.00	66800	20240307	-33.01	42300	20240806	5.79	66800	-33.01	20240307	42300	5.79	20240806	66800	-33.01	20240307	42300	5.79	20240806	1.15	N	357550	500	27 억		24260	N	N	0	N	00	N
169	20241101	091125	57	100.00	KOSDAQ		화학	N	N	N	N		N	44800	-300	5	-0.67	23532100	523	15.77	45200	45200	44800	58600	31600	45100	44994.46	0.44	0	-250	45900	45500	45150	44750	44400	45325	44575	27	13500	500	32470	50	1	5455000	2444	70.77	6.78	12	0.01	633.00	6607.00	66800	20240307	-32.93	42300	20240806	5.91	66800	-32.93	20240307	42300	5.91	20240806	66800	-32.93	20240307	42300	5.91	20240806	1.15	N	357550	500	27 억		24260	N	N	0	N	00	N