KissMeData/406820/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	161325	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	0	3	0.00	234729450	13535	59.54	17500	17690	17260	22500	12120	17310	17342.60	0.42	0	-1542	17630	17470	17330	17170	17030	17400	17100	18	5190	500	12110	10	1	3534040	612	18.43	1.63	12	0.38	939.00	10616.00	69200	20230724	-74.99	16320	20231024	6.07	69200	-74.99	20230724	16320	6.07	20231024	69200	-74.99	20230724	16320	6.07	20231024	0.55	N	406820	500	17 억		14964	N	N	0	N	00	N
3	20231130	151323	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	-10	5	-0.06	219808760	12673	55.74	17500	17690	17260	22500	12120	17310	17344.65	0.42	0	-1552	17630	17470	17330	17170	17030	17400	17100	18	5190	500	12110	10	1	3534040	611	18.42	1.63	12	0.36	939.00	10616.00	69200	20230724	-75.00	16320	20231024	6.00	69200	-75.00	20230724	16320	6.00	20231024	69200	-75.00	20230724	16320	6.00	20231024	0.55	N	406820	500	17 억		14964	N	N	0	N	00	N
4	20231130	141319	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	-10	5	-0.06	200743430	11572	50.90	17500	17690	17260	22500	12120	17310	17347.34	0.42	0	-1085	17630	17470	17330	17170	17030	17400	17100	18	5190	500	12110	10	1	3534040	611	18.42	1.63	12	0.33	939.00	10616.00	69200	20230724	-75.00	16320	20231024	6.00	69200	-75.00	20230724	16320	6.00	20231024	69200	-75.00	20230724	16320	6.00	20231024	0.55	N	406820	500	17 억		14964	N	N	0	N	00	N
5	20231130	131318	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	50	2	0.29	184848100	10654	46.86	17500	17690	17260	22500	12120	17310	17350.11	0.42	0	-1071	17630	17470	17330	17170	17030	17400	17100	18	5190	500	12110	10	1	3534040	614	18.49	1.64	12	0.30	939.00	10616.00	69200	20230724	-74.91	16320	20231024	6.37	69200	-74.91	20230724	16320	6.37	20231024	69200	-74.91	20230724	16320	6.37	20231024	0.55	N	406820	500	17 억		14964	N	N	0	N	00	N
6	20231130	121334	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	90	2	0.52	168049350	9684	42.60	17500	17690	17260	22500	12120	17310	17353.30	0.42	0	-1047	17630	17470	17330	17170	17030	17400	17100	18	5190	500	12110	10	1	3534040	615	18.53	1.64	12	0.27	939.00	10616.00	69200	20230724	-74.86	16320	20231024	6.62	69200	-74.86	20230724	16320	6.62	20231024	69200	-74.86	20230724	16320	6.62	20231024	0.55	N	406820	500	17 억		14964	N	N	0	N	00	N
7	20231130	111327	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	0	3	0.00	156937650	9045	39.79	17500	17690	17260	22500	12120	17310	17350.76	0.42	0	-1047	17630	17470	17330	17170	17030	17400	17100	18	5190	500	12110	10	1	3534040	612	18.43	1.63	12	0.26	939.00	10616.00	69200	20230724	-74.99	16320	20231024	6.07	69200	-74.99	20230724	16320	6.07	20231024	69200	-74.99	20230724	16320	6.07	20231024	0.55	N	406820	500	17 억		14964	N	N	0	N	00	N
8	20231130	101321	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	20	2	0.12	80120160	4610	20.28	17500	17690	17290	22500	12120	17310	17379.64	0.42	0	-1043	17630	17470	17330	17170	17030	17400	17100	18	5190	500	12110	10	1	3534040	612	18.46	1.63	12	0.13	939.00	10616.00	69200	20230724	-74.96	16320	20231024	6.19	69200	-74.96	20230724	16320	6.19	20231024	69200	-74.96	20230724	16320	6.19	20231024	0.55	N	406820	500	17 억		14964	N	N	0	N	00	N
9	20231130	091320	57	100.00	KOSDAQ		화학	N	N	N	N		N	17560	250	2	1.44	21395390	1228	5.40	17500	17690	17340	22500	12120	17310	17422.96	0.42	0	-285	17630	17470	17330	17170	17030	17400	17100	18	5190	500	12110	10	1	3534040	621	18.70	1.65	12	0.03	939.00	10616.00	69200	20230724	-74.62	16320	20231024	7.60	69200	-74.62	20230724	16320	7.60	20231024	69200	-74.62	20230724	16320	7.60	20231024	0.55	N	406820	500	17 억		14964	N	N	0	N	00	N
10	20231129	161313	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	10	2	0.06	387567450	22428	131.13	17490	17490	17190	22450	12110	17300	17280.23	0.45	0	-959	17866	17582	17416	17132	16966	17500	17050	18	5150	500	12110	10	1	3534040	612	18.43	1.63	12	0.63	939.00	10616.00	69200	20230724	-74.99	16320	20231024	6.07	69200	-74.99	20230724	16320	6.07	20231024	69200	-74.99	20230724	16320	6.07	20231024	0.49	N	406820	500	17 억		15923	N	N	0	N	00	N
11	20231129	151325	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	20	2	0.12	377198750	21828	127.62	17490	17490	17190	22450	12110	17300	17280.50	0.45	0	-950	17866	17582	17416	17132	16966	17500	17050	18	5150	500	12110	10	1	3534040	612	18.45	1.63	12	0.62	939.00	10616.00	69200	20230724	-74.97	16320	20231024	6.13	69200	-74.97	20230724	16320	6.13	20231024	69200	-74.97	20230724	16320	6.13	20231024	0.49	N	406820	500	17 억		15923	N	N	0	N	00	N
12	20231129	141317	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	-100	5	-0.58	318852960	18441	107.82	17490	17490	17190	22450	12110	17300	17290.44	0.45	0	-81	17866	17582	17416	17132	16966	17500	17050	18	5150	500	12110	10	1	3534040	608	18.32	1.62	12	0.52	939.00	10616.00	69200	20230724	-75.14	16320	20231024	5.39	69200	-75.14	20230724	16320	5.39	20231024	69200	-75.14	20230724	16320	5.39	20231024	0.49	N	406820	500	17 억		15923	N	N	0	N	00	N
13	20231129	131319	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	0	3	0.00	260338050	15050	87.99	17490	17490	17190	22450	12110	17300	17298.21	0.45	0	1554	17866	17582	17416	17132	16966	17500	17050	18	5150	500	12110	10	1	3534040	611	18.42	1.63	12	0.43	939.00	10616.00	69200	20230724	-75.00	16320	20231024	6.00	69200	-75.00	20230724	16320	6.00	20231024	69200	-75.00	20230724	16320	6.00	20231024	0.49	N	406820	500	17 억		15923	N	N	0	N	00	N
14	20231129	121320	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	60	2	0.35	235991010	13642	79.76	17490	17490	17190	22450	12110	17300	17298.86	0.45	0	1684	17866	17582	17416	17132	16966	17500	17050	18	5150	500	12110	10	1	3534040	614	18.49	1.64	12	0.39	939.00	10616.00	69200	20230724	-74.91	16320	20231024	6.37	69200	-74.91	20230724	16320	6.37	20231024	69200	-74.91	20230724	16320	6.37	20231024	0.49	N	406820	500	17 억		15923	N	N	0	N	00	N
15	20231129	111321	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	120	2	0.69	201164510	11633	68.01	17490	17490	17190	22450	12110	17300	17292.57	0.45	0	1782	17866	17582	17416	17132	16966	17500	17050	18	5150	500	12110	10	1	3534040	616	18.55	1.64	12	0.33	939.00	10616.00	69200	20230724	-74.83	16320	20231024	6.74	69200	-74.83	20230724	16320	6.74	20231024	69200	-74.83	20230724	16320	6.74	20231024	0.49	N	406820	500	17 억		15923	N	N	0	N	00	N
16	20231129	101318	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	100	2	0.58	156841030	9082	53.10	17490	17490	17190	22450	12110	17300	17269.44	0.45	0	897	17866	17582	17416	17132	16966	17500	17050	18	5150	500	12110	10	1	3534040	615	18.53	1.64	12	0.26	939.00	10616.00	69200	20230724	-74.86	16320	20231024	6.62	69200	-74.86	20230724	16320	6.62	20231024	69200	-74.86	20230724	16320	6.62	20231024	0.49	N	406820	500	17 억		15923	N	N	0	N	00	N
17	20231129	091311	57	100.00	KOSDAQ		화학	N	N	N	N		N	17230	-70	5	-0.40	18290400	1058	6.19	17490	17490	17200	22450	12110	17300	17287.71	0.45	0	-263	17866	17582	17416	17132	16966	17500	17050	18	5150	500	12110	10	1	3534040	609	18.35	1.62	12	0.03	939.00	10616.00	69200	20230724	-75.10	16320	20231024	5.58	69200	-75.10	20230724	16320	5.58	20231024	69200	-75.10	20230724	16320	5.58	20231024	0.49	N	406820	500	17 억		15923	N	N	0	N	00	N
18	20231128	161312	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	-190	5	-1.09	295109830	16976	66.42	17610	17700	17250	22700	12250	17490	17384.44	0.51	0	-1977	18350	17920	17660	17230	16970	17790	17100	18	5210	500	12240	10	1	3534040	611	18.42	1.63	12	0.48	939.00	10616.00	69200	20230724	-75.00	16320	20231024	6.00	69200	-75.00	20230724	16320	6.00	20231024	69200	-75.00	20230724	16320	6.00	20231024	0.50	N	406820	500	17 억		17900	N	N	0	N	00	N
19	20231128	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	-180	5	-1.03	271037950	15585	60.98	17610	17700	17250	22700	12250	17490	17390.95	0.51	0	-1843	18350	17920	17660	17230	16970	17790	17100	18	5210	500	12240	10	1	3534040	612	18.43	1.63	12	0.44	939.00	10616.00	69200	20230724	-74.99	16320	20231024	6.07	69200	-74.99	20230724	16320	6.07	20231024	69200	-74.99	20230724	16320	6.07	20231024	0.50	N	406820	500	17 억		17900	N	N	0	N	00	N
20	20231128	141305	57	100.00	KOSDAQ		화학	N	N	N	N		N	17410	-80	5	-0.46	236333030	13582	53.14	17610	17700	17250	22700	12250	17490	17400.46	0.51	0	-1222	18350	17920	17660	17230	16970	17790	17100	18	5210	500	12240	10	1	3534040	615	18.54	1.64	12	0.38	939.00	10616.00	69200	20230724	-74.84	16320	20231024	6.68	69200	-74.84	20230724	16320	6.68	20231024	69200	-74.84	20230724	16320	6.68	20231024	0.50	N	406820	500	17 억		17900	N	N	0	N	00	N
21	20231128	131304	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	-120	5	-0.69	195115220	11204	43.84	17610	17700	17250	22700	12250	17490	17414.78	0.51	0	-872	18350	17920	17660	17230	16970	17790	17100	18	5210	500	12240	10	1	3534040	614	18.50	1.64	12	0.32	939.00	10616.00	69200	20230724	-74.90	16320	20231024	6.43	69200	-74.90	20230724	16320	6.43	20231024	69200	-74.90	20230724	16320	6.43	20231024	0.50	N	406820	500	17 억		17900	N	N	0	N	00	N
22	20231128	121311	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	-140	5	-0.80	169883950	9749	38.14	17610	17700	17250	22700	12250	17490	17425.78	0.51	0	-975	18350	17920	17660	17230	16970	17790	17100	18	5210	500	12240	10	1	3534040	613	18.48	1.63	12	0.28	939.00	10616.00	69200	20230724	-74.93	16320	20231024	6.31	69200	-74.93	20230724	16320	6.31	20231024	69200	-74.93	20230724	16320	6.31	20231024	0.50	N	406820	500	17 억		17900	N	N	0	N	00	N
23	20231128	111311	57	100.00	KOSDAQ		화학	N	N	N	N		N	17390	-100	5	-0.57	146803240	8416	32.93	17610	17700	17250	22700	12250	17490	17443.35	0.51	0	-905	18350	17920	17660	17230	16970	17790	17100	18	5210	500	12240	10	1	3534040	615	18.52	1.64	12	0.24	939.00	10616.00	69200	20230724	-74.87	16320	20231024	6.56	69200	-74.87	20230724	16320	6.56	20231024	69200	-74.87	20230724	16320	6.56	20231024	0.50	N	406820	500	17 억		17900	N	N	0	N	00	N
24	20231128	101306	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	-160	5	-0.91	106636270	6111	23.91	17610	17700	17250	22700	12250	17490	17449.89	0.51	0	-1321	18350	17920	17660	17230	16970	17790	17100	18	5210	500	12240	10	1	3534040	612	18.46	1.63	12	0.17	939.00	10616.00	69200	20230724	-74.96	16320	20231024	6.19	69200	-74.96	20230724	16320	6.19	20231024	69200	-74.96	20230724	16320	6.19	20231024	0.50	N	406820	500	17 억		17900	N	N	0	N	00	N
25	20231128	091306	57	100.00	KOSDAQ		화학	N	N	N	N		N	17690	200	2	1.14	28858740	1638	6.41	17610	17700	17550	22700	12250	17490	17618.28	0.51	0	-742	18350	17920	17660	17230	16970	17790	17100	18	5210	500	12240	10	1	3534040	625	18.84	1.67	12	0.05	939.00	10616.00	69200	20230724	-74.44	16320	20231024	8.39	69200	-74.44	20230724	16320	8.39	20231024	69200	-74.44	20230724	16320	8.39	20231024	0.50	N	406820	500	17 억		17900	N	N	0	N	00	N
26	20231127	161257	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	-470	5	-2.62	449882400	25439	122.87	18000	18090	17400	23300	12580	17960	17684.75	0.71	0	-7095	18686	18322	18116	17752	17546	18220	17650	18	5340	500	12570	10	1	3534040	618	18.63	1.65	12	0.72	939.00	10616.00	69200	20230724	-74.73	16320	20231024	7.17	69200	-74.73	20230724	16320	7.17	20231024	69200	-74.73	20230724	16320	7.17	20231024	0.48	N	406820	500	17 억		24995	N	N	0	N	00	N
27	20231127	151311	57	100.00	KOSDAQ		화학	N	N	N	N		N	17410	-550	5	-3.06	433664010	24510	118.38	18000	18090	17400	23300	12580	17960	17693.35	0.71	0	-7019	18686	18322	18116	17752	17546	18220	17650	18	5340	500	12570	10	1	3534040	615	18.54	1.64	12	0.69	939.00	10616.00	69200	20230724	-74.84	16320	20231024	6.68	69200	-74.84	20230724	16320	6.68	20231024	69200	-74.84	20230724	16320	6.68	20231024	0.48	N	406820	500	17 억		24995	N	N	0	N	00	N
28	20231127	141307	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	-530	5	-2.95	389561900	21982	106.17	18000	18090	17400	23300	12580	17960	17721.86	0.71	0	-6636	18686	18322	18116	17752	17546	18220	17650	18	5340	500	12570	10	1	3534040	616	18.56	1.64	12	0.62	939.00	10616.00	69200	20230724	-74.81	16320	20231024	6.80	69200	-74.81	20230724	16320	6.80	20231024	69200	-74.81	20230724	16320	6.80	20231024	0.48	N	406820	500	17 억		24995	N	N	0	N	00	N
29	20231127	131311	57	100.00	KOSDAQ		화학	N	N	N	N		N	17570	-390	5	-2.17	304609620	17125	82.71	18000	18090	17560	23300	12580	17960	17787.42	0.71	0	-6570	18686	18322	18116	17752	17546	18220	17650	18	5340	500	12570	10	1	3534040	621	18.71	1.66	12	0.48	939.00	10616.00	69200	20230724	-74.61	16320	20231024	7.66	69200	-74.61	20230724	16320	7.66	20231024	69200	-74.61	20230724	16320	7.66	20231024	0.48	N	406820	500	17 억		24995	N	N	0	N	00	N
30	20231127	121317	57	100.00	KOSDAQ		화학	N	N	N	N		N	17760	-200	5	-1.11	201383350	11277	54.47	18000	18090	17710	23300	12580	17960	17857.88	0.71	0	-4837	18686	18322	18116	17752	17546	18220	17650	18	5340	500	12570	10	1	3534040	628	18.91	1.67	12	0.32	939.00	10616.00	69200	20230724	-74.34	16320	20231024	8.82	69200	-74.34	20230724	16320	8.82	20231024	69200	-74.34	20230724	16320	8.82	20231024	0.48	N	406820	500	17 억		24995	N	N	0	N	00	N
31	20231127	111255	57	100.00	KOSDAQ		화학	N	N	N	N		N	17880	-80	5	-0.45	131936170	7371	35.60	18000	18090	17810	23300	12580	17960	17899.36	0.71	0	-3978	18686	18322	18116	17752	17546	18220	17650	18	5340	500	12570	10	1	3534040	632	19.04	1.68	12	0.21	939.00	10616.00	69200	20230724	-74.16	16320	20231024	9.56	69200	-74.16	20230724	16320	9.56	20231024	69200	-74.16	20230724	16320	9.56	20231024	0.48	N	406820	500	17 억		24995	N	N	0	N	00	N
32	20231127	101252	57	100.00	KOSDAQ		화학	N	N	N	N		N	17820	-140	5	-0.78	106671460	5955	28.76	18000	18090	17820	23300	12580	17960	17912.92	0.71	0	-3729	18686	18322	18116	17752	17546	18220	17650	18	5340	500	12570	10	1	3534040	630	18.98	1.68	12	0.17	939.00	10616.00	69200	20230724	-74.25	16320	20231024	9.19	69200	-74.25	20230724	16320	9.19	20231024	69200	-74.25	20230724	16320	9.19	20231024	0.48	N	406820	500	17 억		24995	N	N	0	N	00	N
33	20231127	091256	57	100.00	KOSDAQ		화학	N	N	N	N		N	17940	-20	5	-0.11	17859210	990	4.78	18000	18090	17900	23300	12580	17960	18039.61	0.71	0	-568	18686	18322	18116	17752	17546	18220	17650	18	5340	500	12570	10	1	3534040	634	19.11	1.69	12	0.03	939.00	10616.00	69200	20230724	-74.08	16320	20231024	9.93	69200	-74.08	20230724	16320	9.93	20231024	69200	-74.08	20230724	16320	9.93	20231024	0.48	N	406820	500	17 억		24995	N	N	0	N	00	N
34	20231124	161249	57	100.00	KOSDAQ		화학	N	N	N	N		N	17960	-140	5	-0.77	372911610	20664	173.82	18100	18480	17910	23500	12670	18100	18046.75	0.70	0	224	18766	18432	18166	17832	17566	18600	18000	18	5400	500	12670	10	1	3534040	635	19.13	1.69	12	0.58	939.00	10616.00	69200	20230724	-74.05	16320	20231024	10.05	69200	-74.05	20230724	16320	10.05	20231024	69200	-74.05	20230724	16320	10.05	20231024	0.57	N	406820	500	17 억		24714	N	N	0	N	00	N
35	20231124	151258	57	100.00	KOSDAQ		화학	N	N	N	N		N	17960	-140	5	-0.77	356168480	19732	165.98	18100	18480	17910	23500	12670	18100	18050.30	0.70	0	525	18766	18432	18166	17832	17566	18600	18000	18	5400	500	12670	10	1	3534040	635	19.13	1.69	12	0.56	939.00	10616.00	69200	20230724	-74.05	16320	20231024	10.05	69200	-74.05	20230724	16320	10.05	20231024	69200	-74.05	20230724	16320	10.05	20231024	0.57	N	406820	500	17 억		24714	N	N	0	N	00	N
36	20231124	141253	57	100.00	KOSDAQ		화학	N	N	N	N		N	17980	-120	5	-0.66	312662830	17313	145.63	18100	18480	17910	23500	12670	18100	18059.43	0.70	0	609	18766	18432	18166	17832	17566	18600	18000	18	5400	500	12670	10	1	3534040	635	19.15	1.69	12	0.49	939.00	10616.00	69200	20230724	-74.02	16320	20231024	10.17	69200	-74.02	20230724	16320	10.17	20231024	69200	-74.02	20230724	16320	10.17	20231024	0.57	N	406820	500	17 억		24714	N	N	0	N	00	N
37	20231124	131251	57	100.00	KOSDAQ		화학	N	N	N	N		N	18010	-90	5	-0.50	241130040	13333	112.16	18100	18480	17910	23500	12670	18100	18085.21	0.70	0	887	18766	18432	18166	17832	17566	18600	18000	18	5400	500	12670	10	1	3534040	636	19.18	1.70	12	0.38	939.00	10616.00	69200	20230724	-73.97	16320	20231024	10.36	69200	-73.97	20230724	16320	10.36	20231024	69200	-73.97	20230724	16320	10.36	20231024	0.57	N	406820	500	17 억		24714	N	N	0	N	00	N
38	20231124	121259	57	100.00	KOSDAQ		화학	N	N	N	N		N	18160	60	2	0.33	201747320	11150	93.79	18100	18480	17910	23500	12670	18100	18093.93	0.70	0	851	18766	18432	18166	17832	17566	18600	18000	18	5400	500	12670	10	1	3534040	642	19.34	1.71	12	0.32	939.00	10616.00	69200	20230724	-73.76	16320	20231024	11.27	69200	-73.76	20230724	16320	11.27	20231024	69200	-73.76	20230724	16320	11.27	20231024	0.57	N	406820	500	17 억		24714	N	N	0	N	00	N
39	20231124	111255	57	100.00	KOSDAQ		화학	N	N	N	N		N	18120	20	2	0.11	178156140	9848	82.84	18100	18480	17910	23500	12670	18100	18090.59	0.70	0	998	18766	18432	18166	17832	17566	18600	18000	18	5400	500	12670	10	1	3534040	640	19.30	1.71	12	0.28	939.00	10616.00	69200	20230724	-73.82	16320	20231024	11.03	69200	-73.82	20230724	16320	11.03	20231024	69200	-73.82	20230724	16320	11.03	20231024	0.57	N	406820	500	17 억		24714	N	N	0	N	00	N
40	20231124	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	18010	-90	5	-0.50	97433980	5419	45.58	18100	18120	17910	23500	12670	18100	17980.07	0.70	0	645	18766	18432	18166	17832	17566	18600	18000	18	5400	500	12670	10	1	3534040	636	19.18	1.70	12	0.15	939.00	10616.00	69200	20230724	-73.97	16320	20231024	10.36	69200	-73.97	20230724	16320	10.36	20231024	69200	-73.97	20230724	16320	10.36	20231024	0.57	N	406820	500	17 억		24714	N	N	0	N	00	N
41	20231124	091249	57	100.00	KOSDAQ		화학	N	N	N	N		N	17970	-130	5	-0.72	27917140	1551	13.05	18100	18100	17960	23500	12670	18100	17999.45	0.70	0	445	18766	18432	18166	17832	17566	18600	18000	18	5400	500	12670	10	1	3534040	635	19.14	1.69	12	0.04	939.00	10616.00	69200	20230724	-74.03	16320	20231024	10.11	69200	-74.03	20230724	16320	10.11	20231024	69200	-74.03	20230724	16320	10.11	20231024	0.57	N	406820	500	17 억		24714	N	N	0	N	00	N
42	20231123	161233	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	20	2	0.11	215037170	11823	46.80	18010	18500	17900	23500	12660	18080	18188.04	0.70	0	-90	19053	18566	18213	17726	17373	18390	17550	18	5420	500	12650	10	1	3534040	640	19.28	1.70	12	0.33	939.00	10616.00	69200	20230724	-73.84	16320	20231024	10.91	69200	-73.84	20230724	16320	10.91	20231024	69200	-73.84	20230724	16320	10.91	20231024	0.55	N	406820	500	17 억		24648	N	N	0	N	00	N
43	20231123	151317	57	100.00	KOSDAQ		화학	N	N	N	N		N	18080	0	3	0.00	204432930	11237	44.48	18010	18500	17900	23500	12660	18080	18192.84	0.70	0	-47	19053	18566	18213	17726	17373	18390	17550	18	5420	500	12650	10	1	3534040	639	19.25	1.70	12	0.32	939.00	10616.00	69200	20230724	-73.87	16320	20231024	10.78	69200	-73.87	20230724	16320	10.78	20231024	69200	-73.87	20230724	16320	10.78	20231024	0.55	N	406820	500	17 억		24648	N	N	0	N	00	N
44	20231123	141317	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	100	2	0.55	175214240	9623	38.09	18010	18500	17900	23500	12660	18080	18207.86	0.70	0	456	19053	18566	18213	17726	17373	18390	17550	18	5420	500	12650	10	1	3534040	642	19.36	1.71	12	0.27	939.00	10616.00	69200	20230724	-73.73	16320	20231024	11.40	69200	-73.73	20230724	16320	11.40	20231024	69200	-73.73	20230724	16320	11.40	20231024	0.55	N	406820	500	17 억		24648	N	N	0	N	00	N
45	20231123	131317	57	100.00	KOSDAQ		화학	N	N	N	N		N	18130	50	2	0.28	154667460	8490	33.61	18010	18500	17900	23500	12660	18080	18217.60	0.70	0	78	19053	18566	18213	17726	17373	18390	17550	18	5420	500	12650	10	1	3534040	641	19.31	1.71	12	0.24	939.00	10616.00	69200	20230724	-73.80	16320	20231024	11.09	69200	-73.80	20230724	16320	11.09	20231024	69200	-73.80	20230724	16320	11.09	20231024	0.55	N	406820	500	17 억		24648	N	N	0	N	00	N
46	20231123	121255	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	310	2	1.71	129657380	7122	28.19	18010	18500	17900	23500	12660	18080	18205.19	0.70	0	280	19053	18566	18213	17726	17373	18390	17550	18	5420	500	12650	10	1	3534040	650	19.58	1.73	12	0.20	939.00	10616.00	69200	20230724	-73.42	16320	20231024	12.68	69200	-73.42	20230724	16320	12.68	20231024	69200	-73.42	20230724	16320	12.68	20231024	0.55	N	406820	500	17 억		24648	N	N	0	N	00	N
47	20231123	111326	57	100.00	KOSDAQ		화학	N	N	N	N		N	18250	170	2	0.94	77369660	4267	16.89	18010	18500	17900	23500	12660	18080	18132.10	0.70	0	-828	19053	18566	18213	17726	17373	18390	17550	18	5420	500	12650	10	1	3534040	645	19.44	1.72	12	0.12	939.00	10616.00	69200	20230724	-73.63	16320	20231024	11.83	69200	-73.63	20230724	16320	11.83	20231024	69200	-73.63	20230724	16320	11.83	20231024	0.55	N	406820	500	17 억		24648	N	N	0	N	00	N
48	20231123	101259	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	100	2	0.55	55358160	3057	12.10	18010	18500	17900	23500	12660	18080	18108.66	0.70	0	-801	19053	18566	18213	17726	17373	18390	17550	18	5420	500	12650	10	1	3534040	642	19.36	1.71	12	0.09	939.00	10616.00	69200	20230724	-73.73	16320	20231024	11.40	69200	-73.73	20230724	16320	11.40	20231024	69200	-73.73	20230724	16320	11.40	20231024	0.55	N	406820	500	17 억		24648	N	N	0	N	00	N
49	20231123	091252	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	-80	5	-0.44	20002310	1111	4.40	18010	18500	17900	23500	12660	18080	18003.88	0.70	0	-566	19053	18566	18213	17726	17373	18390	17550	18	5420	500	12650	10	1	3534040	636	19.17	1.70	12	0.03	939.00	10616.00	69200	20230724	-73.99	16320	20231024	10.29	69200	-73.99	20230724	16320	10.29	20231024	69200	-73.99	20230724	16320	10.29	20231024	0.55	N	406820	500	17 억		24648	N	N	0	N	00	N
50	20231122	161206	57	100.00	KOSDAQ		화학	N	N	N	N		N	18080	-440	5	-2.38	453636260	25120	76.24	18700	18700	17860	24050	12970	18520	18058.75	0.93	0	-8199	19453	18986	18573	18106	17693	19220	18340	18	5530	500	12960	10	1	3534040	639	19.25	1.70	12	0.71	939.00	10616.00	69200	20230724	-73.87	16320	20231024	10.78	69200	-73.87	20230724	16320	10.78	20231024	69200	-73.87	20230724	16320	10.78	20231024	0.56	N	406820	500	17 억		32774	N	N	0	N	00	N
51	20231122	151233	57	100.00	KOSDAQ		화학	N	N	N	N		N	18030	-490	5	-2.65	442399520	24497	74.35	18700	18700	17860	24050	12970	18520	18059.33	0.93	0	-8178	19453	18986	18573	18106	17693	19220	18340	18	5530	500	12960	10	1	3534040	637	19.20	1.70	12	0.69	939.00	10616.00	69200	20230724	-73.95	16320	20231024	10.48	69200	-73.95	20230724	16320	10.48	20231024	69200	-73.95	20230724	16320	10.48	20231024	0.56	N	406820	500	17 억		32774	N	N	0	N	00	N
52	20231122	141223	57	100.00	KOSDAQ		화학	N	N	N	N		N	18060	-460	5	-2.48	398586200	22069	66.98	18700	18700	17860	24050	12970	18520	18060.91	0.93	0	-6979	19453	18986	18573	18106	17693	19220	18340	18	5530	500	12960	10	1	3534040	638	19.23	1.70	12	0.62	939.00	10616.00	69200	20230724	-73.90	16320	20231024	10.66	69200	-73.90	20230724	16320	10.66	20231024	69200	-73.90	20230724	16320	10.66	20231024	0.56	N	406820	500	17 억		32774	N	N	0	N	00	N
53	20231122	131259	57	100.00	KOSDAQ		화학	N	N	N	N		N	18030	-490	5	-2.65	387297350	21444	65.08	18700	18700	17860	24050	12970	18520	18060.87	0.93	0	-6942	19453	18986	18573	18106	17693	19220	18340	18	5530	500	12960	10	1	3534040	637	19.20	1.70	12	0.61	939.00	10616.00	69200	20230724	-73.95	16320	20231024	10.48	69200	-73.95	20230724	16320	10.48	20231024	69200	-73.95	20230724	16320	10.48	20231024	0.56	N	406820	500	17 억		32774	N	N	0	N	00	N
54	20231122	121310	57	100.00	KOSDAQ		화학	N	N	N	N		N	17930	-590	5	-3.19	347754420	19244	58.40	18700	18700	17860	24050	12970	18520	18070.80	0.93	0	-6698	19453	18986	18573	18106	17693	19220	18340	18	5530	500	12960	10	1	3534040	634	19.09	1.69	12	0.54	939.00	10616.00	69200	20230724	-74.09	16320	20231024	9.87	69200	-74.09	20230724	16320	9.87	20231024	69200	-74.09	20230724	16320	9.87	20231024	0.56	N	406820	500	17 억		32774	N	N	0	N	00	N
55	20231122	111406	57	100.00	KOSDAQ		화학	N	N	N	N		N	17870	-650	5	-3.51	315700220	17456	52.98	18700	18700	17870	24050	12970	18520	18085.48	0.93	0	-5873	19453	18986	18573	18106	17693	19220	18340	18	5530	500	12960	10	1	3534040	632	19.03	1.68	12	0.49	939.00	10616.00	69200	20230724	-74.18	16320	20231024	9.50	69200	-74.18	20230724	16320	9.50	20231024	69200	-74.18	20230724	16320	9.50	20231024	0.56	N	406820	500	17 억		32774	N	N	0	N	00	N
56	20231122	101323	57	100.00	KOSDAQ		화학	N	N	N	N		N	17970	-550	5	-2.97	186242320	10235	31.06	18700	18700	17920	24050	12970	18520	18196.61	0.93	0	-4541	19453	18986	18573	18106	17693	19220	18340	18	5530	500	12960	10	1	3534040	635	19.14	1.69	12	0.29	939.00	10616.00	69200	20230724	-74.03	16320	20231024	10.11	69200	-74.03	20230724	16320	10.11	20231024	69200	-74.03	20230724	16320	10.11	20231024	0.56	N	406820	500	17 억		32774	N	N	0	N	00	N
57	20231122	091232	57	100.00	KOSDAQ		화학	N	N	N	N		N	18190	-330	5	-1.78	45964330	2488	7.55	18700	18700	18190	24050	12970	18520	18474.41	0.93	0	-956	19453	18986	18573	18106	17693	19220	18340	18	5530	500	12960	10	1	3534040	643	19.37	1.71	12	0.07	939.00	10616.00	69200	20230724	-73.71	16320	20231024	11.46	69200	-73.71	20230724	16320	11.46	20231024	69200	-73.71	20230724	16320	11.46	20231024	0.56	N	406820	500	17 억		32774	N	N	0	N	00	N
58	20231121	161222	57	100.00	KOSDAQ		화학	N	N	N	N		N	18520	370	2	2.04	612904440	32895	174.48	18160	19040	18160	23550	12710	18150	18632.15	0.73	0	6260	18936	18542	18046	17652	17156	18740	17850	18	5400	500	12700	10	1	3534040	655	19.72	1.74	12	0.93	939.00	10616.00	69200	20230724	-73.24	16320	20231024	13.48	69200	-73.24	20230724	16320	13.48	20231024	69200	-73.24	20230724	16320	13.48	20231024	0.67	N	406820	500	17 억		25950	N	N	0	N	00	N
59	20231121	151228	57	100.00	KOSDAQ		화학	N	N	N	N		N	18510	360	2	1.98	591853750	31758	168.45	18160	19040	18160	23550	12710	18150	18636.37	0.73	0	5850	18936	18542	18046	17652	17156	18740	17850	18	5400	500	12700	10	1	3534040	654	19.71	1.74	12	0.90	939.00	10616.00	69200	20230724	-73.25	16320	20231024	13.42	69200	-73.25	20230724	16320	13.42	20231024	69200	-73.25	20230724	16320	13.42	20231024	0.67	N	406820	500	17 억		25950	N	N	0	N	00	N
60	20231121	141208	57	100.00	KOSDAQ		화학	N	N	N	N		N	18490	340	2	1.87	517879260	27750	147.19	18160	19040	18160	23550	12710	18150	18662.32	0.73	0	5293	18936	18542	18046	17652	17156	18740	17850	18	5400	500	12700	10	1	3534040	653	19.69	1.74	12	0.79	939.00	10616.00	69200	20230724	-73.28	16320	20231024	13.30	69200	-73.28	20230724	16320	13.30	20231024	69200	-73.28	20230724	16320	13.30	20231024	0.67	N	406820	500	17 억		25950	N	N	0	N	00	N
61	20231121	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	18700	550	2	3.03	466010450	24954	132.36	18160	19040	18160	23550	12710	18150	18674.78	0.73	0	5028	18936	18542	18046	17652	17156	18740	17850	18	5400	500	12700	10	1	3534040	661	19.91	1.76	12	0.71	939.00	10616.00	69200	20230724	-72.98	16320	20231024	14.58	69200	-72.98	20230724	16320	14.58	20231024	69200	-72.98	20230724	16320	14.58	20231024	0.67	N	406820	500	17 억		25950	N	N	0	N	00	N
62	20231121	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	18910	760	2	4.19	436685020	23390	124.07	18160	19040	18160	23550	12710	18150	18669.73	0.73	0	4568	18936	18542	18046	17652	17156	18740	17850	18	5400	500	12700	10	1	3534040	668	20.14	1.78	12	0.66	939.00	10616.00	69200	20230724	-72.67	16320	20231024	15.87	69200	-72.67	20230724	16320	15.87	20231024	69200	-72.67	20230724	16320	15.87	20231024	0.67	N	406820	500	17 억		25950	N	N	0	N	00	N
63	20231121	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	18630	480	2	2.64	372087780	19953	105.83	18160	19040	18160	23550	12710	18150	18648.21	0.73	0	3365	18936	18542	18046	17652	17156	18740	17850	18	5400	500	12700	10	1	3534040	658	19.84	1.75	12	0.56	939.00	10616.00	69200	20230724	-73.08	16320	20231024	14.15	69200	-73.08	20230724	16320	14.15	20231024	69200	-73.08	20230724	16320	14.15	20231024	0.67	N	406820	500	17 억		25950	N	N	0	N	00	N
64	20231121	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	350	2	1.93	322756830	17291	91.71	18160	19040	18160	23550	12710	18150	18666.17	0.73	0	2221	18936	18542	18046	17652	17156	18740	17850	18	5400	500	12700	10	1	3534040	654	19.70	1.74	12	0.49	939.00	10616.00	69200	20230724	-73.27	16320	20231024	13.36	69200	-73.27	20230724	16320	13.36	20231024	69200	-73.27	20230724	16320	13.36	20231024	0.67	N	406820	500	17 억		25950	N	N	0	N	00	N
65	20231121	091142	57	100.00	KOSDAQ		화학	N	N	N	N		N	18250	100	2	0.55	32206200	1759	9.33	18160	18400	18160	23550	12710	18150	18309.38	0.73	0	-969	18936	18542	18046	17652	17156	18740	17850	18	5400	500	12700	10	1	3534040	645	19.44	1.72	12	0.05	939.00	10616.00	69200	20230724	-73.63	16320	20231024	11.83	69200	-73.63	20230724	16320	11.83	20231024	69200	-73.63	20230724	16320	11.83	20231024	0.67	N	406820	500	17 억		25950	N	N	0	N	00	N
66	20231120	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	18150	200	2	1.11	340375790	18823	29.07	17960	18440	17550	23300	12570	17950	18082.97	0.65	0	2995	20076	19012	18436	17372	16796	18725	17085	18	5350	500	12560	10	1	3534040	641	19.33	1.71	12	0.53	939.00	10616.00	69200	20230724	-73.77	16320	20231024	11.21	69200	-73.77	20230724	16320	11.21	20231024	69200	-73.77	20230724	16320	11.21	20231024	0.67	N	406820	500	17 억		22956	N	N	0	N	00	N
67	20231120	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	18120	170	2	0.95	329244880	18210	28.12	17960	18440	17550	23300	12570	17950	18080.44	0.65	0	2942	20076	19012	18436	17372	16796	18725	17085	18	5350	500	12560	10	1	3534040	640	19.30	1.71	12	0.52	939.00	10616.00	69200	20230724	-73.82	16320	20231024	11.03	69200	-73.82	20230724	16320	11.03	20231024	69200	-73.82	20230724	16320	11.03	20231024	0.67	N	406820	500	17 억		22956	N	N	0	N	00	N
68	20231120	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	18130	180	2	1.00	268738500	14871	22.97	17960	18440	17550	23300	12570	17950	18071.31	0.65	0	3017	20076	19012	18436	17372	16796	18725	17085	18	5350	500	12560	10	1	3534040	641	19.31	1.71	12	0.42	939.00	10616.00	69200	20230724	-73.80	16320	20231024	11.09	69200	-73.80	20230724	16320	11.09	20231024	69200	-73.80	20230724	16320	11.09	20231024	0.67	N	406820	500	17 억		22956	N	N	0	N	00	N
69	20231120	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	18110	160	2	0.89	252218340	13961	21.56	17960	18440	17550	23300	12570	17950	18065.92	0.65	0	2582	20076	19012	18436	17372	16796	18725	17085	18	5350	500	12560	10	1	3534040	640	19.29	1.71	12	0.40	939.00	10616.00	69200	20230724	-73.83	16320	20231024	10.97	69200	-73.83	20230724	16320	10.97	20231024	69200	-73.83	20230724	16320	10.97	20231024	0.67	N	406820	500	17 억		22956	N	N	0	N	00	N
70	20231120	121156	57	100.00	KOSDAQ		화학	N	N	N	N		N	18290	340	2	1.89	207504680	11502	17.76	17960	18440	17550	23300	12570	17950	18040.75	0.65	0	2526	20076	19012	18436	17372	16796	18725	17085	18	5350	500	12560	10	1	3534040	646	19.48	1.72	12	0.33	939.00	10616.00	69200	20230724	-73.57	16320	20231024	12.07	69200	-73.57	20230724	16320	12.07	20231024	69200	-73.57	20230724	16320	12.07	20231024	0.67	N	406820	500	17 억		22956	N	N	0	N	00	N
71	20231120	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	18270	320	2	1.78	194984510	10817	16.70	17960	18440	17550	23300	12570	17950	18025.75	0.65	0	2568	20076	19012	18436	17372	16796	18725	17085	18	5350	500	12560	10	1	3534040	646	19.46	1.72	12	0.31	939.00	10616.00	69200	20230724	-73.60	16320	20231024	11.95	69200	-73.60	20230724	16320	11.95	20231024	69200	-73.60	20230724	16320	11.95	20231024	0.67	N	406820	500	17 억		22956	N	N	0	N	00	N
72	20231120	101146	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	50	2	0.28	133497880	7441	11.49	17960	18200	17550	23300	12570	17950	17940.85	0.65	0	1993	20076	19012	18436	17372	16796	18725	17085	18	5350	500	12560	10	1	3534040	636	19.17	1.70	12	0.21	939.00	10616.00	69200	20230724	-73.99	16320	20231024	10.29	69200	-73.99	20230724	16320	10.29	20231024	69200	-73.99	20230724	16320	10.29	20231024	0.67	N	406820	500	17 억		22956	N	N	0	N	00	N
73	20231120	091158	57	100.00	KOSDAQ		화학	N	N	N	N		N	18040	90	2	0.50	57783120	3242	5.01	17960	18040	17550	23300	12570	17950	17823.29	0.65	0	621	20076	19012	18436	17372	16796	18725	17085	18	5350	500	12560	10	1	3534040	638	19.21	1.70	12	0.09	939.00	10616.00	69200	20230724	-73.93	16320	20231024	10.54	69200	-73.93	20230724	16320	10.54	20231024	69200	-73.93	20230724	16320	10.54	20231024	0.67	N	406820	500	17 억		22956	N	N	0	N	00	N
74	20231117	161224	57	100.00	KOSDAQ		화학	N	N	N	N		N	17950	-950	5	-5.03	1184789430	64683	324.99	18900	19500	17860	24550	13230	18900	18317.57	0.91	0	-8637	20040	19470	19110	18540	18180	19290	18360	18	5650	500	13230	10	1	3534040	634	19.12	1.69	12	1.83	939.00	10616.00	69200	20230724	-74.06	16320	20231024	9.99	69200	-74.06	20230724	16320	9.99	20231024	69200	-74.06	20230724	16320	9.99	20231024	0.67	N	406820	500	17 억		32091	N	N	0	N	00	N
75	20231117	151231	57	100.00	KOSDAQ		화학	N	N	N	N		N	17980	-920	5	-4.87	1103149170	60131	302.12	18900	19500	17900	24550	13230	18900	18345.76	0.91	0	-8787	20040	19470	19110	18540	18180	19290	18360	18	5650	500	13230	10	1	3534040	635	19.15	1.69	12	1.70	939.00	10616.00	69200	20230724	-74.02	16320	20231024	10.17	69200	-74.02	20230724	16320	10.17	20231024	69200	-74.02	20230724	16320	10.17	20231024	0.67	N	406820	500	17 억		32091	N	N	0	N	00	N
76	20231117	141224	57	100.00	KOSDAQ		화학	N	N	N	N		N	18200	-700	5	-3.70	1005451710	54721	274.94	18900	19500	17900	24550	13230	18900	18374.15	0.91	0	-7197	20040	19470	19110	18540	18180	19290	18360	18	5650	500	13230	10	1	3534040	643	19.38	1.71	12	1.55	939.00	10616.00	69200	20230724	-73.70	16320	20231024	11.52	69200	-73.70	20230724	16320	11.52	20231024	69200	-73.70	20230724	16320	11.52	20231024	0.67	N	406820	500	17 억		32091	N	N	0	N	00	N
77	20231117	131222	57	100.00	KOSDAQ		화학	N	N	N	N		N	18160	-740	5	-3.92	971214990	52835	265.46	18900	19500	17900	24550	13230	18900	18382.04	0.91	0	-6225	20040	19470	19110	18540	18180	19290	18360	18	5650	500	13230	10	1	3534040	642	19.34	1.71	12	1.50	939.00	10616.00	69200	20230724	-73.76	16320	20231024	11.27	69200	-73.76	20230724	16320	11.27	20231024	69200	-73.76	20230724	16320	11.27	20231024	0.67	N	406820	500	17 억		32091	N	N	0	N	00	N
78	20231117	121224	57	100.00	KOSDAQ		화학	N	N	N	N		N	17910	-990	5	-5.24	447625930	24631	123.76	18900	18960	17900	24550	13230	18900	18173.27	0.91	0	-2644	20040	19470	19110	18540	18180	19290	18360	18	5650	500	13230	10	1	3534040	633	19.07	1.69	12	0.70	939.00	10616.00	69200	20230724	-74.12	16320	20231024	9.74	69200	-74.12	20230724	16320	9.74	20231024	69200	-74.12	20230724	16320	9.74	20231024	0.67	N	406820	500	17 억		32091	N	N	0	N	00	N
79	20231117	111231	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	-900	5	-4.76	411407290	22613	113.62	18900	18960	17900	24550	13230	18900	18193.40	0.91	0	-1502	20040	19470	19110	18540	18180	19290	18360	18	5650	500	13230	10	1	3534040	636	19.17	1.70	12	0.64	939.00	10616.00	69200	20230724	-73.99	16320	20231024	10.29	69200	-73.99	20230724	16320	10.29	20231024	69200	-73.99	20230724	16320	10.29	20231024	0.67	N	406820	500	17 억		32091	N	N	0	N	00	N
80	20231117	101227	57	100.00	KOSDAQ		화학	N	N	N	N		N	18020	-880	5	-4.66	295579880	16181	81.30	18900	18960	17970	24550	13230	18900	18267.10	0.91	0	-2407	20040	19470	19110	18540	18180	19290	18360	18	5650	500	13230	10	1	3534040	637	19.19	1.70	12	0.46	939.00	10616.00	69200	20230724	-73.96	16320	20231024	10.42	69200	-73.96	20230724	16320	10.42	20231024	69200	-73.96	20230724	16320	10.42	20231024	0.67	N	406820	500	17 억		32091	N	N	0	N	00	N
81	20231117	091227	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	-510	5	-2.70	61994980	3327	16.72	18900	18960	18350	24550	13230	18900	18633.90	0.91	0	-756	20040	19470	19110	18540	18180	19290	18360	18	5650	500	13230	10	1	3534040	650	19.58	1.73	12	0.09	939.00	10616.00	69200	20230724	-73.42	16320	20231024	12.68	69200	-73.42	20230724	16320	12.68	20231024	69200	-73.42	20230724	16320	12.68	20231024	0.67	N	406820	500	17 억		32091	N	N	0	N	00	N
82	20231116	161224	57	100.00	KOSDAQ		화학	N	N	N	N		N	18950	-540	5	-2.77	359385200	18861	110.46	19680	19680	18750	25300	13650	19490	19053.83	0.92	0	-358	19816	19652	19366	19202	18916	19735	19285	18	5810	500	13640	10	1	3534040	670	20.18	1.79	12	0.53	939.00	10616.00	69200	20230724	-72.62	16320	20231024	16.12	69200	-72.62	20230724	16320	16.12	20231024	69200	-72.62	20230724	16320	16.12	20231024	0.67	N	406820	500	17 억		32510	N	N	0	N	00	N
83	20231116	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	18980	-510	5	-2.62	323501890	16970	99.39	19680	19680	18750	25300	13650	19490	19062.53	0.92	0	43	19816	19652	19366	19202	18916	19735	19285	18	5810	500	13640	10	1	3534040	671	20.21	1.79	12	0.48	939.00	10616.00	69200	20230724	-72.57	16320	20231024	16.30	69200	-72.57	20230724	16320	16.30	20231024	69200	-72.57	20230724	16320	16.30	20231024	0.67	N	406820	500	17 억		32510	N	N	0	N	00	N
84	20231116	141154	57	100.00	KOSDAQ		화학	N	N	N	N		N	19160	-330	5	-1.69	272142730	14265	83.54	19680	19680	18750	25300	13650	19490	19076.93	0.92	0	836	19816	19652	19366	19202	18916	19735	19285	18	5810	500	13640	10	1	3534040	677	20.40	1.80	12	0.40	939.00	10616.00	69200	20230724	-72.31	16320	20231024	17.40	69200	-72.31	20230724	16320	17.40	20231024	69200	-72.31	20230724	16320	17.40	20231024	0.67	N	406820	500	17 억		32510	N	N	0	N	00	N
85	20231116	131217	57	100.00	KOSDAQ		화학	N	N	N	N		N	19160	-330	5	-1.69	209536000	10979	64.30	19680	19680	18750	25300	13650	19490	19084.24	0.92	0	1129	19816	19652	19366	19202	18916	19735	19285	18	5810	500	13640	10	1	3534040	677	20.40	1.80	12	0.31	939.00	10616.00	69200	20230724	-72.31	16320	20231024	17.40	69200	-72.31	20230724	16320	17.40	20231024	69200	-72.31	20230724	16320	17.40	20231024	0.67	N	406820	500	17 억		32510	N	N	0	N	00	N
86	20231116	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	19260	-230	5	-1.18	179659970	9418	55.16	19680	19680	18750	25300	13650	19490	19075.13	0.92	0	353	19816	19652	19366	19202	18916	19735	19285	18	5810	500	13640	10	1	3534040	681	20.51	1.81	12	0.27	939.00	10616.00	69200	20230724	-72.17	16320	20231024	18.01	69200	-72.17	20230724	16320	18.01	20231024	69200	-72.17	20230724	16320	18.01	20231024	0.67	N	406820	500	17 억		32510	N	N	0	N	00	N
87	20231116	111218	57	100.00	KOSDAQ		화학	N	N	N	N		N	19050	-440	5	-2.26	153593470	8062	47.22	19680	19680	18750	25300	13650	19490	19050.17	0.92	0	158	19816	19652	19366	19202	18916	19735	19285	18	5810	500	13640	10	1	3534040	673	20.29	1.79	12	0.23	939.00	10616.00	69200	20230724	-72.47	16320	20231024	16.73	69200	-72.47	20230724	16320	16.73	20231024	69200	-72.47	20230724	16320	16.73	20231024	0.67	N	406820	500	17 억		32510	N	N	0	N	00	N
88	20231116	101216	57	100.00	KOSDAQ		화학	N	N	N	N		N	18800	-690	5	-3.54	53955750	2827	16.56	19680	19680	18800	25300	13650	19490	19082.26	0.92	0	-743	19816	19652	19366	19202	18916	19735	19285	18	5810	500	13640	10	1	3534040	664	20.02	1.77	12	0.08	939.00	10616.00	69200	20230724	-72.83	16320	20231024	15.20	69200	-72.83	20230724	16320	15.20	20231024	69200	-72.83	20230724	16320	15.20	20231024	0.67	N	406820	500	17 억		32510	N	N	0	N	00	N
89	20231116	091223	57	100.00	KOSDAQ		화학	N	N	N	N		N	19490	0	3	0.00	0	0	0.00	0	0	0	25300	13650	19490	0.00	0.92	0	0	19816	19652	19366	19202	18916	19735	19285	18	5810	500	13640	10	1	3534040	689	20.76	1.84	12	0.00	939.00	10616.00	69200	20230724	-71.84	16320	20231024	19.42	69200	-71.84	20230724	16320	19.42	20231024	69200	-71.84	20230724	16320	19.42	20231024	0.67	N	406820	500	17 억		32510	N	N	0	N	00	N
90	20231115	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	19490	350	2	1.83	328793800	17070	66.48	19170	19530	19080	24850	13400	19140	19261.38	0.86	0	2173	20040	19590	18990	18540	17940	19815	18765	18	5710	500	13390	10	1	3534040	689	20.76	1.84	12	0.48	939.00	10616.00	69200	20230724	-71.84	16320	20231024	19.42	69200	-71.84	20230724	16320	19.42	20231024	69200	-71.84	20230724	16320	19.42	20231024	0.70	N	406820	500	17 억		30304	N	N	0	N	00	N
91	20231115	151240	57	100.00	KOSDAQ		화학	N	N	N	N		N	19270	130	2	0.68	323998370	16823	65.52	19170	19530	19080	24850	13400	19140	19259.25	0.86	0	2118	20040	19590	18990	18540	17940	19815	18765	18	5710	500	13390	10	1	3534040	681	20.52	1.82	12	0.48	939.00	10616.00	69200	20230724	-72.15	16320	20231024	18.08	69200	-72.15	20230724	16320	18.08	20231024	69200	-72.15	20230724	16320	18.08	20231024	0.70	N	406820	500	17 억		30304	N	N	0	N	00	N
92	20231115	141236	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	210	2	1.10	250162870	13016	50.70	19170	19530	19080	24850	13400	19140	19219.64	0.86	0	1375	20040	19590	18990	18540	17940	19815	18765	18	5710	500	13390	10	1	3534040	684	20.61	1.82	12	0.37	939.00	10616.00	69200	20230724	-72.04	16320	20231024	18.57	69200	-72.04	20230724	16320	18.57	20231024	69200	-72.04	20230724	16320	18.57	20231024	0.70	N	406820	500	17 억		30304	N	N	0	N	00	N
93	20231115	131237	57	100.00	KOSDAQ		화학	N	N	N	N		N	19240	100	2	0.52	219621270	11429	44.51	19170	19530	19080	24850	13400	19140	19216.14	0.86	0	1269	20040	19590	18990	18540	17940	19815	18765	18	5710	500	13390	10	1	3534040	680	20.49	1.81	12	0.32	939.00	10616.00	69200	20230724	-72.20	16320	20231024	17.89	69200	-72.20	20230724	16320	17.89	20231024	69200	-72.20	20230724	16320	17.89	20231024	0.70	N	406820	500	17 억		30304	N	N	0	N	00	N
94	20231115	121237	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	150	2	0.78	208004530	10825	42.16	19170	19530	19080	24850	13400	19140	19215.20	0.86	0	1276	20040	19590	18990	18540	17940	19815	18765	18	5710	500	13390	10	1	3534040	682	20.54	1.82	12	0.31	939.00	10616.00	69200	20230724	-72.12	16320	20231024	18.20	69200	-72.12	20230724	16320	18.20	20231024	69200	-72.12	20230724	16320	18.20	20231024	0.70	N	406820	500	17 억		30304	N	N	0	N	00	N
95	20231115	111253	57	100.00	KOSDAQ		화학	N	N	N	N		N	19260	120	2	0.63	174402920	9079	35.36	19170	19530	19080	24850	13400	19140	19209.49	0.86	0	1158	20040	19590	18990	18540	17940	19815	18765	18	5710	500	13390	10	1	3534040	681	20.51	1.81	12	0.26	939.00	10616.00	69200	20230724	-72.17	16320	20231024	18.01	69200	-72.17	20230724	16320	18.01	20231024	69200	-72.17	20230724	16320	18.01	20231024	0.70	N	406820	500	17 억		30304	N	N	0	N	00	N
96	20231115	101243	57	100.00	KOSDAQ		화학	N	N	N	N		N	19150	10	2	0.05	130434580	6794	26.46	19170	19530	19080	24850	13400	19140	19198.50	0.86	0	96	20040	19590	18990	18540	17940	19815	18765	18	5710	500	13390	10	1	3534040	677	20.39	1.80	12	0.19	939.00	10616.00	69200	20230724	-72.33	16320	20231024	17.34	69200	-72.33	20230724	16320	17.34	20231024	69200	-72.33	20230724	16320	17.34	20231024	0.70	N	406820	500	17 억		30304	N	N	0	N	00	N
97	20231115	091232	57	100.00	KOSDAQ		화학	N	N	N	N		N	19440	300	2	1.57	30401720	1576	6.14	19170	19530	19170	24850	13400	19140	19290.43	0.86	0	476	20040	19590	18990	18540	17940	19815	18765	18	5710	500	13390	10	1	3534040	687	20.70	1.83	12	0.04	939.00	10616.00	69200	20230724	-71.91	16320	20231024	19.12	69200	-71.91	20230724	16320	19.12	20231024	69200	-71.91	20230724	16320	19.12	20231024	0.70	N	406820	500	17 억		30304	N	N	0	N	00	N
98	20231114	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	19140	690	2	3.74	487885520	25469	47.47	18390	19440	18390	23950	12920	18450	19156.05	0.42	0	15352	21190	19820	19130	17760	17070	19475	17415	18	5500	500	12910	10	1	3534040	676	20.38	1.80	12	0.72	939.00	10616.00	69200	20230724	-72.34	16320	20231024	17.28	69200	-72.34	20230724	16320	17.28	20231024	69200	-72.34	20230724	16320	17.28	20231024	0.75	N	406820	500	17 억		14962	N	N	0	N	00	N
99	20231114	151218	57	100.00	KOSDAQ		화학	N	N	N	N		N	19180	730	2	3.96	483693640	25250	47.06	18390	19440	18390	23950	12920	18450	19156.18	0.42	0	15359	21190	19820	19130	17760	17070	19475	17415	18	5500	500	12910	10	1	3534040	678	20.43	1.81	12	0.71	939.00	10616.00	69200	20230724	-72.28	16320	20231024	17.52	69200	-72.28	20230724	16320	17.52	20231024	69200	-72.28	20230724	16320	17.52	20231024	0.75	N	406820	500	17 억		14962	N	N	0	N	00	N
100	20231114	141214	57	100.00	KOSDAQ		화학	N	N	N	N		N	19150	700	2	3.79	472868050	24685	46.01	18390	19440	18390	23950	12920	18450	19156.09	0.42	0	15238	21190	19820	19130	17760	17070	19475	17415	18	5500	500	12910	10	1	3534040	677	20.39	1.80	12	0.70	939.00	10616.00	69200	20230724	-72.33	16320	20231024	17.34	69200	-72.33	20230724	16320	17.34	20231024	69200	-72.33	20230724	16320	17.34	20231024	0.75	N	406820	500	17 억		14962	N	N	0	N	00	N
101	20231114	131217	57	100.00	KOSDAQ		화학	N	N	N	N		N	19250	800	2	4.34	450938020	23542	43.88	18390	19440	18390	23950	12920	18450	19154.62	0.42	0	14753	21190	19820	19130	17760	17070	19475	17415	18	5500	500	12910	10	1	3534040	680	20.50	1.81	12	0.67	939.00	10616.00	69200	20230724	-72.18	16320	20231024	17.95	69200	-72.18	20230724	16320	17.95	20231024	69200	-72.18	20230724	16320	17.95	20231024	0.75	N	406820	500	17 억		14962	N	N	0	N	00	N
102	20231114	121220	57	100.00	KOSDAQ		화학	N	N	N	N		N	19250	800	2	4.34	417895900	21827	40.68	18390	19440	18390	23950	12920	18450	19145.82	0.42	0	14487	21190	19820	19130	17760	17070	19475	17415	18	5500	500	12910	10	1	3534040	680	20.50	1.81	12	0.62	939.00	10616.00	69200	20230724	-72.18	16320	20231024	17.95	69200	-72.18	20230724	16320	17.95	20231024	69200	-72.18	20230724	16320	17.95	20231024	0.75	N	406820	500	17 억		14962	N	N	0	N	00	N
103	20231114	111230	57	100.00	KOSDAQ		화학	N	N	N	N		N	19150	700	2	3.79	366108230	19131	35.66	18390	19440	18390	23950	12920	18450	19136.91	0.42	0	12784	21190	19820	19130	17760	17070	19475	17415	18	5500	500	12910	10	1	3534040	677	20.39	1.80	12	0.54	939.00	10616.00	69200	20230724	-72.33	16320	20231024	17.34	69200	-72.33	20230724	16320	17.34	20231024	69200	-72.33	20230724	16320	17.34	20231024	0.75	N	406820	500	17 억		14962	N	N	0	N	00	N
104	20231114	101215	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	900	2	4.88	259937330	13590	25.33	18390	19440	18390	23950	12920	18450	19127.10	0.42	0	8601	21190	19820	19130	17760	17070	19475	17415	18	5500	500	12910	10	1	3534040	684	20.61	1.82	12	0.38	939.00	10616.00	69200	20230724	-72.04	16320	20231024	18.57	69200	-72.04	20230724	16320	18.57	20231024	69200	-72.04	20230724	16320	18.57	20231024	0.75	N	406820	500	17 억		14962	N	N	0	N	00	N
105	20231114	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	19100	650	2	3.52	60079750	3181	5.93	18390	19270	18390	23950	12920	18450	18887.06	0.42	0	2150	21190	19820	19130	17760	17070	19475	17415	18	5500	500	12910	10	1	3534040	675	20.34	1.80	12	0.09	939.00	10616.00	69200	20230724	-72.40	16320	20231024	17.03	69200	-72.40	20230724	16320	17.03	20231024	69200	-72.40	20230724	16320	17.03	20231024	0.75	N	406820	500	17 억		14962	N	N	0	N	00	N
106	20231113	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	-1450	5	-7.29	1017108480	52966	112.03	20000	20500	18440	25850	13930	19900	19205.90	0.35	0	3139	21433	20666	20133	19366	18833	21050	19750	18	5950	500	13930	10	1	3534040	652	19.65	1.74	12	1.50	939.00	10616.00	69200	20230724	-73.34	16320	20231024	13.05	69200	-73.34	20230724	16320	13.05	20231024	69200	-73.34	20230724	16320	13.05	20231024	0.71	N	406820	500	17 억		12242	N	N	0	N	00	N
107	20231113	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	-1450	5	-7.29	945797490	49106	103.87	20000	20500	18440	25850	13930	19900	19259.83	0.35	0	1429	21433	20666	20133	19366	18833	21050	19750	18	5950	500	13930	10	1	3534040	652	19.65	1.74	12	1.39	939.00	10616.00	69200	20230724	-73.34	16320	20231024	13.05	69200	-73.34	20230724	16320	13.05	20231024	69200	-73.34	20230724	16320	13.05	20231024	0.71	N	406820	500	17 억		12242	N	N	0	N	00	N
108	20231113	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	18600	-1300	5	-6.53	791606400	40806	86.31	20000	20500	18530	25850	13930	19900	19398.80	0.35	0	1890	21433	20666	20133	19366	18833	21050	19750	18	5950	500	13930	10	1	3534040	657	19.81	1.75	12	1.15	939.00	10616.00	69200	20230724	-73.12	16320	20231024	13.97	69200	-73.12	20230724	16320	13.97	20231024	69200	-73.12	20230724	16320	13.97	20231024	0.71	N	406820	500	17 억		12242	N	N	0	N	00	N
109	20231113	131148	57	100.00	KOSDAQ		화학	N	N	N	N		N	18810	-1090	5	-5.48	711991130	36549	77.31	20000	20500	18710	25850	13930	19900	19480.02	0.35	0	2372	21433	20666	20133	19366	18833	21050	19750	18	5950	500	13930	10	1	3534040	665	20.03	1.77	12	1.03	939.00	10616.00	69200	20230724	-72.82	16320	20231024	15.26	69200	-72.82	20230724	16320	15.26	20231024	69200	-72.82	20230724	16320	15.26	20231024	0.71	N	406820	500	17 억		12242	N	N	0	N	00	N
110	20231113	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	18840	-1060	5	-5.33	665588350	34087	72.10	20000	20500	18710	25850	13930	19900	19525.75	0.35	0	3063	21433	20666	20133	19366	18833	21050	19750	18	5950	500	13930	10	1	3534040	666	20.06	1.77	12	0.96	939.00	10616.00	69200	20230724	-72.77	16320	20231024	15.44	69200	-72.77	20230724	16320	15.44	20231024	69200	-72.77	20230724	16320	15.44	20231024	0.71	N	406820	500	17 억		12242	N	N	0	N	00	N
111	20231113	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	19110	-790	5	-3.97	516076550	26206	55.43	20000	20500	18930	25850	13930	19900	19692.77	0.35	0	2553	21433	20666	20133	19366	18833	21050	19750	18	5950	500	13930	10	1	3534040	675	20.35	1.80	12	0.74	939.00	10616.00	69200	20230724	-72.38	16320	20231024	17.10	69200	-72.38	20230724	16320	17.10	20231024	69200	-72.38	20230724	16320	17.10	20231024	0.71	N	406820	500	17 억		12242	N	N	0	N	00	N
112	20231113	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-250	5	-1.26	339775250	17082	36.13	20000	20500	19650	25850	13930	19900	19890.81	0.35	0	3042	21433	20666	20133	19366	18833	21050	19750	18	5950	500	13930	10	1	3534040	694	20.93	1.85	12	0.48	939.00	10616.00	69200	20230724	-71.60	16320	20231024	20.40	69200	-71.60	20230724	16320	20.40	20231024	69200	-71.60	20230724	16320	20.40	20231024	0.71	N	406820	500	17 억		12242	N	N	0	N	00	N
113	20231113	091154	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	90	2	0.45	101848810	5095	10.78	20000	20500	19800	25850	13930	19900	19990.63	0.35	0	892	21433	20666	20133	19366	18833	21050	19750	18	5950	500	13930	10	1	3534040	706	21.29	1.88	12	0.14	939.00	10616.00	69200	20230724	-71.11	16320	20231024	22.49	69200	-71.11	20230724	16320	22.49	20231024	69200	-71.11	20230724	16320	22.49	20231024	0.71	N	406820	500	17 억		12242	N	N	0	N	00	N
114	20231110	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	19900	-550	5	-2.69	940808480	46743	99.05	19860	20900	19600	26550	14350	20450	20126.60	0.36	0	-310	22216	21332	20866	19982	19516	21100	19750	18	6100	500	14310	10	1	3534040	703	21.19	1.87	12	1.32	939.00	10616.00	69200	20230724	-71.24	16320	20231024	21.94	69200	-71.24	20230724	16320	21.94	20231024	69200	-71.24	20230724	16320	21.94	20231024	0.69	N	406820	500	17 억		12739	N	N	0	N	00	N
115	20231110	151213	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	-570	5	-2.79	909837030	45184	95.75	19860	20900	19600	26550	14350	20450	20135.58	0.36	0	-164	22216	21332	20866	19982	19516	21100	19750	18	6100	500	14310	10	1	3534040	703	21.17	1.87	12	1.28	939.00	10616.00	69200	20230724	-71.27	16320	20231024	21.81	69200	-71.27	20230724	16320	21.81	20231024	69200	-71.27	20230724	16320	21.81	20231024	0.69	N	406820	500	17 억		12739	N	N	0	N	00	N
116	20231110	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-400	5	-1.96	834765540	41409	87.75	19860	20900	19600	26550	14350	20450	20158.34	0.36	0	-277	22216	21332	20866	19982	19516	21100	19750	18	6100	500	14310	50	1	3534040	709	21.35	1.89	12	1.17	939.00	10616.00	69200	20230724	-71.03	16320	20231024	22.86	69200	-71.03	20230724	16320	22.86	20231024	69200	-71.03	20230724	16320	22.86	20231024	0.69	N	406820	500	17 억		12739	N	N	0	N	00	N
117	20231110	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	-570	5	-2.79	770514790	38184	80.91	19860	20900	19600	26550	14350	20450	20178.29	0.36	0	-315	22216	21332	20866	19982	19516	21100	19750	18	6100	500	14310	10	1	3534040	703	21.17	1.87	12	1.08	939.00	10616.00	69200	20230724	-71.27	16320	20231024	21.81	69200	-71.27	20230724	16320	21.81	20231024	69200	-71.27	20230724	16320	21.81	20231024	0.69	N	406820	500	17 억		12739	N	N	0	N	00	N
118	20231110	121207	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-300	5	-1.47	725723540	35944	76.17	19860	20900	19600	26550	14350	20450	20189.68	0.36	0	76	22216	21332	20866	19982	19516	21100	19750	18	6100	500	14310	50	1	3534040	712	21.46	1.90	12	1.02	939.00	10616.00	69200	20230724	-70.88	16320	20231024	23.47	69200	-70.88	20230724	16320	23.47	20231024	69200	-70.88	20230724	16320	23.47	20231024	0.69	N	406820	500	17 억		12739	N	N	0	N	00	N
119	20231110	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-100	5	-0.49	672388290	33303	70.57	19860	20900	19600	26550	14350	20450	20189.25	0.36	0	1346	22216	21332	20866	19982	19516	21100	19750	18	6100	500	14310	50	1	3534040	719	21.67	1.92	12	0.94	939.00	10616.00	69200	20230724	-70.59	16320	20231024	24.69	69200	-70.59	20230724	16320	24.69	20231024	69200	-70.59	20230724	16320	24.69	20231024	0.69	N	406820	500	17 억		12739	N	N	0	N	00	N
120	20231110	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-150	5	-0.73	556327990	27666	58.62	19860	20900	19600	26550	14350	20450	20107.50	0.36	0	2054	22216	21332	20866	19982	19516	21100	19750	18	6100	500	14310	50	1	3534040	717	21.62	1.91	12	0.78	939.00	10616.00	69200	20230724	-70.66	16320	20231024	24.39	69200	-70.66	20230724	16320	24.39	20231024	69200	-70.66	20230724	16320	24.39	20231024	0.69	N	406820	500	17 억		12739	N	N	0	N	00	N
121	20231110	091137	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	200	2	0.98	266104420	13262	28.10	19860	20900	19600	26550	14350	20450	20062.29	0.36	0	1526	22216	21332	20866	19982	19516	21100	19750	18	6100	500	14310	50	1	3534040	730	21.99	1.95	12	0.38	939.00	10616.00	69200	20230724	-70.16	16320	20231024	26.53	69200	-70.16	20230724	16320	26.53	20231024	69200	-70.16	20230724	16320	26.53	20231024	0.69	N	406820	500	17 억		12739	N	N	0	N	00	N
122	20231109	161130	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-1300	5	-5.98	982311000	47028	65.42	21750	21750	20400	28250	15250	21750	20888.85	0.43	0	-2903	22783	22266	21883	21366	20983	22075	21175	18	6500	500	15220	50	1	3534040	723	21.78	1.93	12	1.33	939.00	10616.00	69200	20230724	-70.45	16320	20231024	25.31	69200	-70.45	20230724	16320	25.31	20231024	69200	-70.45	20230724	16320	25.31	20231024	0.72	N	406820	500	17 억		15324	N	N	0	N	00	N
123	20231109	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-1300	5	-5.98	946065750	45255	62.96	21750	21750	20400	28250	15250	21750	20902.05	0.43	0	-2861	22783	22266	21883	21366	20983	22075	21175	18	6500	500	15220	50	1	3534040	723	21.78	1.93	12	1.28	939.00	10616.00	69200	20230724	-70.45	16320	20231024	25.31	69200	-70.45	20230724	16320	25.31	20231024	69200	-70.45	20230724	16320	25.31	20231024	0.72	N	406820	500	17 억		15324	N	N	0	N	00	N
124	20231109	141125	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-1100	5	-5.06	793755950	37840	52.64	21750	21750	20500	28250	15250	21750	20973.17	0.43	0	-1413	22783	22266	21883	21366	20983	22075	21175	18	6500	500	15220	50	1	3534040	730	21.99	1.95	12	1.07	939.00	10616.00	69200	20230724	-70.16	16320	20231024	26.53	69200	-70.16	20230724	16320	26.53	20231024	69200	-70.16	20230724	16320	26.53	20231024	0.72	N	406820	500	17 억		15324	N	N	0	N	00	N
125	20231109	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-900	5	-4.14	619629650	29423	40.93	21750	21750	20700	28250	15250	21750	21055.37	0.43	0	475	22783	22266	21883	21366	20983	22075	21175	18	6500	500	15220	50	1	3534040	737	22.20	1.96	12	0.83	939.00	10616.00	69200	20230724	-69.87	16320	20231024	27.76	69200	-69.87	20230724	16320	27.76	20231024	69200	-69.87	20230724	16320	27.76	20231024	0.72	N	406820	500	17 억		15324	N	N	0	N	00	N
126	20231109	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-650	5	-2.99	527433100	24998	34.78	21750	21750	20700	28250	15250	21750	21094.58	0.43	0	578	22783	22266	21883	21366	20983	22075	21175	18	6500	500	15220	50	1	3534040	746	22.47	1.99	12	0.71	939.00	10616.00	69200	20230724	-69.51	16320	20231024	29.29	69200	-69.51	20230724	16320	29.29	20231024	69200	-69.51	20230724	16320	29.29	20231024	0.72	N	406820	500	17 억		15324	N	N	0	N	00	N
127	20231109	111128	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-700	5	-3.22	498979200	23662	32.92	21750	21750	20700	28250	15250	21750	21083.02	0.43	0	1102	22783	22266	21883	21366	20983	22075	21175	18	6500	500	15220	50	1	3534040	744	22.42	1.98	12	0.67	939.00	10616.00	69200	20230724	-69.58	16320	20231024	28.98	69200	-69.58	20230724	16320	28.98	20231024	69200	-69.58	20230724	16320	28.98	20231024	0.72	N	406820	500	17 억		15324	N	N	0	N	00	N
128	20231109	101122	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-850	5	-3.91	444341900	21083	29.33	21750	21750	20700	28250	15250	21750	21070.39	0.43	0	1026	22783	22266	21883	21366	20983	22075	21175	18	6500	500	15220	50	1	3534040	739	22.26	1.97	12	0.60	939.00	10616.00	69200	20230724	-69.80	16320	20231024	28.06	69200	-69.80	20230724	16320	28.06	20231024	69200	-69.80	20230724	16320	28.06	20231024	0.72	N	406820	500	17 억		15324	N	N	0	N	00	N
129	20231109	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-450	5	-2.07	103714800	4862	6.76	21750	21750	21150	28250	15250	21750	21316.65	0.43	0	-61	22783	22266	21883	21366	20983	22075	21175	18	6500	500	15220	50	1	3534040	753	22.68	2.01	12	0.14	939.00	10616.00	69200	20230724	-69.22	16320	20231024	30.51	69200	-69.22	20230724	16320	30.51	20231024	69200	-69.22	20230724	16320	30.51	20231024	0.72	N	406820	500	17 억		15324	N	N	0	N	00	N
130	20231108	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-700	5	-3.12	1564069900	71549	36.97	22200	22400	21500	29150	15750	22450	21855.55	0.88	0	-14788	23950	23200	22000	21250	20050	23575	21625	18	6700	500	15710	50	1	3534040	769	23.16	2.05	12	2.02	939.00	10616.00	69200	20230724	-68.57	16320	20231024	33.27	69200	-68.57	20230724	16320	33.27	20231024	69200	-68.57	20230724	16320	33.27	20231024	0.38	N	406820	500	17 억		31096	N	N	0	N	00	N
131	20231108	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-850	5	-3.79	1494719050	68352	35.32	22200	22400	21500	29150	15750	22450	21862.28	0.88	0	-14176	23950	23200	22000	21250	20050	23575	21625	18	6700	500	15710	50	1	3534040	763	23.00	2.03	12	1.93	939.00	10616.00	69200	20230724	-68.79	16320	20231024	32.35	69200	-68.79	20230724	16320	32.35	20231024	69200	-68.79	20230724	16320	32.35	20231024	0.38	N	406820	500	17 억		31096	N	N	0	N	00	N
132	20231108	141118	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-750	5	-3.34	1236390650	56397	29.14	22200	22400	21550	29150	15750	22450	21916.74	0.88	0	-9673	23950	23200	22000	21250	20050	23575	21625	18	6700	500	15710	50	1	3534040	767	23.11	2.04	12	1.60	939.00	10616.00	69200	20230724	-68.64	16320	20231024	32.97	69200	-68.64	20230724	16320	32.97	20231024	69200	-68.64	20230724	16320	32.97	20231024	0.38	N	406820	500	17 억		31096	N	N	0	N	00	N
133	20231108	131116	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-850	5	-3.79	1152860700	52544	27.15	22200	22400	21550	29150	15750	22450	21934.38	0.88	0	-8931	23950	23200	22000	21250	20050	23575	21625	18	6700	500	15710	50	1	3534040	763	23.00	2.03	12	1.49	939.00	10616.00	69200	20230724	-68.79	16320	20231024	32.35	69200	-68.79	20230724	16320	32.35	20231024	69200	-68.79	20230724	16320	32.35	20231024	0.38	N	406820	500	17 억		31096	N	N	0	N	00	N
134	20231108	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-550	5	-2.45	936930400	42599	22.01	22200	22400	21550	29150	15750	22450	21987.00	0.88	0	-5258	23950	23200	22000	21250	20050	23575	21625	18	6700	500	15710	50	1	3534040	774	23.32	2.06	12	1.21	939.00	10616.00	69200	20230724	-68.35	16320	20231024	34.19	69200	-68.35	20230724	16320	34.19	20231024	69200	-68.35	20230724	16320	34.19	20231024	0.38	N	406820	500	17 억		31096	N	N	0	N	00	N
135	20231108	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-500	5	-2.23	822586750	37398	19.33	22200	22400	21550	29150	15750	22450	21987.30	0.88	0	-4467	23950	23200	22000	21250	20050	23575	21625	18	6700	500	15710	50	1	3534040	776	23.38	2.07	12	1.06	939.00	10616.00	69200	20230724	-68.28	16320	20231024	34.50	69200	-68.28	20230724	16320	34.50	20231024	69200	-68.28	20230724	16320	34.50	20231024	0.38	N	406820	500	17 억		31096	N	N	0	N	00	N
136	20231108	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-650	5	-2.90	680700150	30913	15.97	22200	22400	21550	29150	15750	22450	22010.47	0.88	0	-3417	23950	23200	22000	21250	20050	23575	21625	18	6700	500	15710	50	1	3534040	770	23.22	2.05	12	0.87	939.00	10616.00	69200	20230724	-68.50	16320	20231024	33.58	69200	-68.50	20230724	16320	33.58	20231024	69200	-68.50	20230724	16320	33.58	20231024	0.38	N	406820	500	17 억		31096	N	N	0	N	00	N
137	20231108	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-450	5	-2.00	254241100	11549	5.97	22200	22250	21550	29150	15750	22450	21987.66	0.88	0	-2125	23950	23200	22000	21250	20050	23575	21625	18	6700	500	15710	50	1	3534040	777	23.43	2.07	12	0.33	939.00	10616.00	69200	20230724	-68.21	16320	20231024	34.80	69200	-68.21	20230724	16320	34.80	20231024	69200	-68.21	20230724	16320	34.80	20231024	0.38	N	406820	500	17 억		31096	N	N	0	N	00	N
138	20231107	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	550	2	2.51	4177215000	190514	127.53	21800	22750	20800	28450	15350	21900	21920.86	0.96	0	-2889	23366	22632	21666	20932	19966	22150	20450	18	6550	500	15330	50	1	3534040	793	23.91	2.11	12	5.39	939.00	10616.00	69200	20230724	-67.56	16320	20231024	37.56	69200	-67.56	20230724	16320	37.56	20231024	69200	-67.56	20230724	16320	37.56	20231024	0.38	N	406820	500	17 억		33861	N	N	0	N	00	N
139	20231107	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	400	2	1.83	3758360250	171883	115.06	21800	22750	20800	28450	15350	21900	21865.80	0.96	0	-1497	23366	22632	21666	20932	19966	22150	20450	18	6550	500	15330	50	1	3534040	788	23.75	2.10	12	4.86	939.00	10616.00	69200	20230724	-67.77	16320	20231024	36.64	69200	-67.77	20230724	16320	36.64	20231024	69200	-67.77	20230724	16320	36.64	20231024	0.38	N	406820	500	17 억		33861	N	N	0	N	00	N
140	20231107	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-300	5	-1.37	2929058950	134647	90.13	21800	22750	20800	28450	15350	21900	21753.58	0.96	0	-6983	23366	22632	21666	20932	19966	22150	20450	18	6550	500	15330	50	1	3534040	763	23.00	2.03	12	3.81	939.00	10616.00	69200	20230724	-68.79	16320	20231024	32.35	69200	-68.79	20230724	16320	32.35	20231024	69200	-68.79	20230724	16320	32.35	20231024	0.38	N	406820	500	17 억		33861	N	N	0	N	00	N
141	20231107	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-600	5	-2.74	2618236950	120148	80.43	21800	22750	20800	28450	15350	21900	21791.74	0.96	0	-8642	23366	22632	21666	20932	19966	22150	20450	18	6550	500	15330	50	1	3534040	753	22.68	2.01	12	3.40	939.00	10616.00	69200	20230724	-69.22	16320	20231024	30.51	69200	-69.22	20230724	16320	30.51	20231024	69200	-69.22	20230724	16320	30.51	20231024	0.38	N	406820	500	17 억		33861	N	N	0	N	00	N
142	20231107	121116	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-750	5	-3.42	2381507700	108906	72.90	21800	22750	21100	28450	15350	21900	21867.54	0.96	0	-6529	23366	22632	21666	20932	19966	22150	20450	18	6550	500	15330	50	1	3534040	747	22.52	1.99	12	3.08	939.00	10616.00	69200	20230724	-69.44	16320	20231024	29.60	69200	-69.44	20230724	16320	29.60	20231024	69200	-69.44	20230724	16320	29.60	20231024	0.38	N	406820	500	17 억		33861	N	N	0	N	00	N
143	20231107	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	300	2	1.37	1871998100	85324	57.12	21800	22750	21100	28450	15350	21900	21939.89	0.96	0	-685	23366	22632	21666	20932	19966	22150	20450	18	6550	500	15330	50	1	3534040	785	23.64	2.09	12	2.41	939.00	10616.00	69200	20230724	-67.92	16320	20231024	36.03	69200	-67.92	20230724	16320	36.03	20231024	69200	-67.92	20230724	16320	36.03	20231024	0.38	N	406820	500	17 억		33861	N	N	0	N	00	N
144	20231107	101129	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	100	2	0.46	1189143250	54627	36.57	21800	22500	21100	28450	15350	21900	21768.34	0.96	0	2372	23366	22632	21666	20932	19966	22150	20450	18	6550	500	15330	50	1	3534040	777	23.43	2.07	12	1.55	939.00	10616.00	69200	20230724	-68.21	16320	20231024	34.80	69200	-68.21	20230724	16320	34.80	20231024	69200	-68.21	20230724	16320	34.80	20231024	0.38	N	406820	500	17 억		33861	N	N	0	N	00	N
145	20231107	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-400	5	-1.83	219735750	10239	6.85	21800	21900	21100	28450	15350	21900	21459.37	0.96	0	-689	23366	22632	21666	20932	19966	22150	20450	18	6550	500	15330	50	1	3534040	760	22.90	2.03	12	0.29	939.00	10616.00	69200	20230724	-68.93	16320	20231024	31.74	69200	-68.93	20230724	16320	31.74	20231024	69200	-68.93	20230724	16320	31.74	20231024	0.38	N	406820	500	17 억		33861	N	N	0	N	00	N
146	20231106	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-600	5	-2.67	3167276400	148158	108.19	22400	22400	20700	29250	15750	22500	21372.52	1.43	0	-17503	23433	22966	22033	21566	20633	23200	21800	18	6750	500	15750	50	1	3534040	774	23.32	2.06	12	4.19	939.00	10616.00	69200	20230724	-68.35	16320	20231024	34.19	69200	-68.35	20230724	16320	34.19	20231024	69200	-68.35	20230724	16320	34.19	20231024	0.32	N	406820	500	17 억		50457	N	N	0	N	00	N
147	20231106	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-950	5	-4.22	3066473250	143540	104.82	22400	22400	20700	29250	15750	22500	21361.70	1.43	0	-17707	23433	22966	22033	21566	20633	23200	21800	18	6750	500	15750	50	1	3534040	762	22.95	2.03	12	4.06	939.00	10616.00	69200	20230724	-68.86	16320	20231024	32.05	69200	-68.86	20230724	16320	32.05	20231024	69200	-68.86	20230724	16320	32.05	20231024	0.32	N	406820	500	17 억		50457	N	N	0	N	00	N
148	20231106	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-950	5	-4.22	2776890050	130133	95.03	22400	22400	20700	29250	15750	22500	21337.17	1.43	0	-18417	23433	22966	22033	21566	20633	23200	21800	18	6750	500	15750	50	1	3534040	762	22.95	2.03	12	3.68	939.00	10616.00	69200	20230724	-68.86	16320	20231024	32.05	69200	-68.86	20230724	16320	32.05	20231024	69200	-68.86	20230724	16320	32.05	20231024	0.32	N	406820	500	17 억		50457	N	N	0	N	00	N
149	20231106	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-1250	5	-5.56	2488069600	116606	85.15	22400	22400	20700	29250	15750	22500	21335.52	1.43	0	-19465	23433	22966	22033	21566	20633	23200	21800	18	6750	500	15750	50	1	3534040	751	22.63	2.00	12	3.30	939.00	10616.00	69200	20230724	-69.29	16320	20231024	30.21	69200	-69.29	20230724	16320	30.21	20231024	69200	-69.29	20230724	16320	30.21	20231024	0.32	N	406820	500	17 억		50457	N	N	0	N	00	N
150	20231106	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-1150	5	-5.11	2333470300	109328	79.84	22400	22400	20700	29250	15750	22500	21341.76	1.43	0	-19247	23433	22966	22033	21566	20633	23200	21800	18	6750	500	15750	50	1	3534040	755	22.74	2.01	12	3.09	939.00	10616.00	69200	20230724	-69.15	16320	20231024	30.82	69200	-69.15	20230724	16320	30.82	20231024	69200	-69.15	20230724	16320	30.82	20231024	0.32	N	406820	500	17 억		50457	N	N	0	N	00	N
151	20231106	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-1300	5	-5.78	1971492700	92195	67.33	22400	22400	20700	29250	15750	22500	21381.65	1.43	0	-16610	23433	22966	22033	21566	20633	23200	21800	18	6750	500	15750	50	1	3534040	749	22.58	2.00	12	2.61	939.00	10616.00	69200	20230724	-69.36	16320	20231024	29.90	69200	-69.36	20230724	16320	29.90	20231024	69200	-69.36	20230724	16320	29.90	20231024	0.32	N	406820	500	17 억		50457	N	N	0	N	00	N
152	20231106	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-1250	5	-5.56	1662717450	77726	56.76	22400	22400	20700	29250	15750	22500	21389.34	1.43	0	-14355	23433	22966	22033	21566	20633	23200	21800	18	6750	500	15750	50	1	3534040	751	22.63	2.00	12	2.20	939.00	10616.00	69200	20230724	-69.29	16320	20231024	30.21	69200	-69.29	20230724	16320	30.21	20231024	69200	-69.29	20230724	16320	30.21	20231024	0.32	N	406820	500	17 억		50457	N	N	0	N	00	N
153	20231106	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-1750	5	-7.78	840812550	38969	28.46	22400	22400	20750	29250	15750	22500	21571.95	1.43	0	-11068	23433	22966	22033	21566	20633	23200	21800	18	6750	500	15750	50	1	3534040	733	22.10	1.95	12	1.10	939.00	10616.00	69200	20230724	-70.01	16320	20231024	27.14	69200	-70.01	20230724	16320	27.14	20231024	69200	-70.01	20230724	16320	27.14	20231024	0.32	N	406820	500	17 억		50457	N	N	0	N	00	N
154	20231103	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	850	2	3.93	2953624750	135396	67.09	22100	22500	21100	28100	15200	21650	21811.50	1.36	0	1872	23150	22400	21500	20750	19850	21950	20300	18	6450	500	15150	50	1	3534040	795	23.96	2.12	12	3.83	939.00	10616.00	69200	20230724	-67.49	16320	20231024	37.87	69200	-67.49	20230724	16320	37.87	20231024	69200	-67.49	20230724	16320	37.87	20231024	0.30	N	406820	500	17 억		48057	N	N	0	N	00	N
155	20231103	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	300	2	1.39	2582466050	118801	58.87	22100	22250	21100	28100	15200	21650	21737.75	1.36	0	1483	23150	22400	21500	20750	19850	21950	20300	18	6450	500	15150	50	1	3534040	776	23.38	2.07	12	3.36	939.00	10616.00	69200	20230724	-68.28	16320	20231024	34.50	69200	-68.28	20230724	16320	34.50	20231024	69200	-68.28	20230724	16320	34.50	20231024	0.30	N	406820	500	17 억		48057	N	N	0	N	00	N
156	20231103	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	100	2	0.46	2264958000	104302	51.68	22100	22250	21100	28100	15200	21650	21715.38	1.36	0	1088	23150	22400	21500	20750	19850	21950	20300	18	6450	500	15150	50	1	3534040	769	23.16	2.05	12	2.95	939.00	10616.00	69200	20230724	-68.57	16320	20231024	33.27	69200	-68.57	20230724	16320	33.27	20231024	69200	-68.57	20230724	16320	33.27	20231024	0.30	N	406820	500	17 억		48057	N	N	0	N	00	N
157	20231103	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-100	5	-0.46	2109861700	97114	48.12	22100	22250	21100	28100	15200	21650	21725.62	1.36	0	1736	23150	22400	21500	20750	19850	21950	20300	18	6450	500	15150	50	1	3534040	762	22.95	2.03	12	2.75	939.00	10616.00	69200	20230724	-68.86	16320	20231024	32.05	69200	-68.86	20230724	16320	32.05	20231024	69200	-68.86	20230724	16320	32.05	20231024	0.30	N	406820	500	17 억		48057	N	N	0	N	00	N
158	20231103	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	250	2	1.15	1864830400	85814	42.52	22100	22250	21100	28100	15200	21650	21731.07	1.36	0	3052	23150	22400	21500	20750	19850	21950	20300	18	6450	500	15150	50	1	3534040	774	23.32	2.06	12	2.43	939.00	10616.00	69200	20230724	-68.35	16320	20231024	34.19	69200	-68.35	20230724	16320	34.19	20231024	69200	-68.35	20230724	16320	34.19	20231024	0.30	N	406820	500	17 억		48057	N	N	0	N	00	N
159	20231103	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	100	2	0.46	1577425250	72727	36.04	22100	22200	21100	28100	15200	21650	21689.68	1.36	0	824	23150	22400	21500	20750	19850	21950	20300	18	6450	500	15150	50	1	3534040	769	23.16	2.05	12	2.06	939.00	10616.00	69200	20230724	-68.57	16320	20231024	33.27	69200	-68.57	20230724	16320	33.27	20231024	69200	-68.57	20230724	16320	33.27	20231024	0.30	N	406820	500	17 억		48057	N	N	0	N	00	N
160	20231103	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-50	5	-0.23	975333750	45213	22.40	22100	22150	21100	28100	15200	21650	21571.98	1.36	0	-808	23150	22400	21500	20750	19850	21950	20300	18	6450	500	15150	50	1	3534040	763	23.00	2.03	12	1.28	939.00	10616.00	69200	20230724	-68.79	16320	20231024	32.35	69200	-68.79	20230724	16320	32.35	20231024	69200	-68.79	20230724	16320	32.35	20231024	0.30	N	406820	500	17 억		48057	N	N	0	N	00	N
161	20231103	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-250	5	-1.15	415791750	19056	9.44	22100	22150	21400	28100	15200	21650	21819.47	1.36	0	-2139	23150	22400	21500	20750	19850	21950	20300	18	6450	500	15150	50	1	3534040	756	22.79	2.02	12	0.54	939.00	10616.00	69200	20230724	-69.08	16320	20231024	31.13	69200	-69.08	20230724	16320	31.13	20231024	69200	-69.08	20230724	16320	31.13	20231024	0.30	N	406820	500	17 억		48057	N	N	0	N	00	N
162	20231102	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-550	5	-2.48	4314737900	200871	41.78	22200	22250	20600	28850	15550	22200	21479.74	0.91	0	14634	24766	23482	21916	20632	19066	24125	21275	18	6650	500	15540	50	1	3534040	765	23.06	2.04	12	5.68	939.00	10616.00	69200	20230724	-68.71	16320	20231024	32.66	69200	-68.71	20230724	16320	32.66	20231024	69200	-68.71	20230724	16320	32.66	20231024	0.32	N	406820	500	17 억		32259	N	N	0	N	00	N
163	20231102	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-550	5	-2.48	4159372650	193691	40.28	22200	22250	20600	28850	15550	22200	21473.89	0.91	0	15553	24766	23482	21916	20632	19066	24125	21275	18	6650	500	15540	50	1	3534040	765	23.06	2.04	12	5.48	939.00	10616.00	69200	20230724	-68.71	16320	20231024	32.66	69200	-68.71	20230724	16320	32.66	20231024	69200	-68.71	20230724	16320	32.66	20231024	0.32	N	406820	500	17 억		32259	N	N	0	N	00	N
164	20231102	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-550	5	-2.48	3847829050	179329	37.30	22200	22250	20600	28850	15550	22200	21456.39	0.91	0	16763	24766	23482	21916	20632	19066	24125	21275	18	6650	500	15540	50	1	3534040	765	23.06	2.04	12	5.07	939.00	10616.00	69200	20230724	-68.71	16320	20231024	32.66	69200	-68.71	20230724	16320	32.66	20231024	69200	-68.71	20230724	16320	32.66	20231024	0.32	N	406820	500	17 억		32259	N	N	0	N	00	N
165	20231102	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-400	5	-1.80	3592484900	167628	34.86	22200	22250	20600	28850	15550	22200	21430.83	0.91	0	16407	24766	23482	21916	20632	19066	24125	21275	18	6650	500	15540	50	1	3534040	770	23.22	2.05	12	4.74	939.00	10616.00	69200	20230724	-68.50	16320	20231024	33.58	69200	-68.50	20230724	16320	33.58	20231024	69200	-68.50	20230724	16320	33.58	20231024	0.32	N	406820	500	17 억		32259	N	N	0	N	00	N
166	20231102	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-350	5	-1.58	3239389150	151493	31.51	22200	22250	20600	28850	15550	22200	21382.54	0.91	0	15533	24766	23482	21916	20632	19066	24125	21275	18	6650	500	15540	50	1	3534040	772	23.27	2.06	12	4.29	939.00	10616.00	69200	20230724	-68.42	16320	20231024	33.88	69200	-68.42	20230724	16320	33.88	20231024	69200	-68.42	20230724	16320	33.88	20231024	0.32	N	406820	500	17 억		32259	N	N	0	N	00	N
167	20231102	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-800	5	-3.60	2898014250	135731	28.23	22200	22250	20600	28850	15550	22200	21350.52	0.91	0	12360	24766	23482	21916	20632	19066	24125	21275	18	6650	500	15540	50	1	3534040	756	22.79	2.02	12	3.84	939.00	10616.00	69200	20230724	-69.08	16320	20231024	31.13	69200	-69.08	20230724	16320	31.13	20231024	69200	-69.08	20230724	16320	31.13	20231024	0.32	N	406820	500	17 억		32259	N	N	0	N	00	N
168	20231102	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-650	5	-2.93	2508591550	117541	24.45	22200	22250	20600	28850	15550	22200	21341.52	0.91	0	9266	24766	23482	21916	20632	19066	24125	21275	18	6650	500	15540	50	1	3534040	762	22.95	2.03	12	3.33	939.00	10616.00	69200	20230724	-68.86	16320	20231024	32.05	69200	-68.86	20230724	16320	32.05	20231024	69200	-68.86	20230724	16320	32.05	20231024	0.32	N	406820	500	17 억		32259	N	N	0	N	00	N
169	20231102	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-450	5	-2.03	607465100	27802	5.78	22200	22250	21500	28850	15550	22200	21848.40	0.91	0	-1254	24766	23482	21916	20632	19066	24125	21275	18	6650	500	15540	50	1	3534040	769	23.16	2.05	12	0.79	939.00	10616.00	69200	20230724	-68.57	16320	20231024	33.27	69200	-68.57	20230724	16320	33.27	20231024	69200	-68.57	20230724	16320	33.27	20231024	0.32	N	406820	500	17 억		32259	N	N	0	N	00	N
170	20231101	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	1300	2	6.22	10532608800	478662	29.79	20500	23200	20350	27150	14650	20900	22005.03	0.17	0	25866	25653	23276	20623	18246	15593	24465	19435	18	6250	500	14630	50	1	3534040	785	23.64	2.09	12	13.54	939.00	10616.00	69200	20230724	-67.92	16320	20231024	36.03	69200	-67.92	20230724	16320	36.03	20231024	69200	-67.92	20230724	16320	36.03	20231024	0.44	N	406820	500	17 억		5923	N	N	0	N	00	N
171	20231101	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	1100	2	5.26	10328313350	469406	29.21	20500	23200	20350	27150	14650	20900	22003.87	0.17	0	24877	25653	23276	20623	18246	15593	24465	19435	18	6250	500	14630	50	1	3534040	777	23.43	2.07	12	13.28	939.00	10616.00	69200	20230724	-68.21	16320	20231024	34.80	69200	-68.21	20230724	16320	34.80	20231024	69200	-68.21	20230724	16320	34.80	20231024	0.44	N	406820	500	17 억		5923	N	N	0	N	00	N
172	20231101	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	1200	2	5.74	9613601500	437125	27.20	20500	23200	20350	27150	14650	20900	21993.78	0.17	0	18018	25653	23276	20623	18246	15593	24465	19435	18	6250	500	14630	50	1	3534040	781	23.54	2.08	12	12.37	939.00	10616.00	69200	20230724	-68.06	16320	20231024	35.42	69200	-68.06	20230724	16320	35.42	20231024	69200	-68.06	20230724	16320	35.42	20231024	0.44	N	406820	500	17 억		5923	N	N	0	N	00	N
173	20231101	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	1150	2	5.50	6049387500	278194	17.31	20500	22500	20350	27150	14650	20900	21746.41	0.17	0	13711	25653	23276	20623	18246	15593	24465	19435	18	6250	500	14630	50	1	3534040	779	23.48	2.08	12	7.87	939.00	10616.00	69200	20230724	-68.14	16320	20231024	35.11	69200	-68.14	20230724	16320	35.11	20231024	69200	-68.14	20230724	16320	35.11	20231024	0.44	N	406820	500	17 억		5923	N	N	0	N	00	N
174	20231101	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	550	2	2.63	5434712200	250142	15.57	20500	22500	20350	27150	14650	20900	21727.81	0.17	0	12453	25653	23276	20623	18246	15593	24465	19435	18	6250	500	14630	50	1	3534040	758	22.84	2.02	12	7.08	939.00	10616.00	69200	20230724	-69.00	16320	20231024	31.43	69200	-69.00	20230724	16320	31.43	20231024	69200	-69.00	20230724	16320	31.43	20231024	0.44	N	406820	500	17 억		5923	N	N	0	N	00	N
175	20231101	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	600	2	2.87	5181117800	238352	14.83	20500	22500	20350	27150	14650	20900	21738.64	0.17	0	10534	25653	23276	20623	18246	15593	24465	19435	18	6250	500	14630	50	1	3534040	760	22.90	2.03	12	6.74	939.00	10616.00	69200	20230724	-68.93	16320	20231024	31.74	69200	-68.93	20230724	16320	31.74	20231024	69200	-68.93	20230724	16320	31.74	20231024	0.44	N	406820	500	17 억		5923	N	N	0	N	00	N
176	20231101	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	900	2	4.31	4491452650	206615	12.86	20500	22500	20350	27150	14650	20900	21739.87	0.17	0	6820	25653	23276	20623	18246	15593	24465	19435	18	6250	500	14630	50	1	3534040	770	23.22	2.05	12	5.85	939.00	10616.00	69200	20230724	-68.50	16320	20231024	33.58	69200	-68.50	20230724	16320	33.58	20231024	69200	-68.50	20230724	16320	33.58	20231024	0.44	N	406820	500	17 억		5923	N	N	0	N	00	N
177	20231101	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	1300	2	6.22	1906269200	88178	5.49	20500	22500	20350	27150	14650	20900	21621.64	0.17	0	4752	25653	23276	20623	18246	15593	24465	19435	18	6250	500	14630	50	1	3534040	785	23.64	2.09	12	2.50	939.00	10616.00	69200	20230724	-67.92	16320	20231024	36.03	69200	-67.92	20230724	16320	36.03	20231024	69200	-67.92	20230724	16320	36.03	20231024	0.44	N	406820	500	17 억		5923	N	N	0	N	00	N