KissMeData/035200/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	160439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	25	2	0.69	191372925	53100	153.40	3630	3635	3565	4690	2530	3610	3604.01	1.84	0	-1045	3676	3642	3611	3577	3546	3660	3595	49	1080	500	2520	5	1	9730590	354	26.73	0.87	12	0.55	136.00	4195.00	4225	20230704	-13.96	3185	20231024	14.13	4225	-13.96	20230704	3185	14.13	20231024	4225	-13.96	20230704	3185	14.13	20231024	3.02	N	035200	500	48 억		178737	N	N	0	N	00	N
3	20231130	150440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	10	2	0.28	182890185	50761	146.64	3630	3635	3565	4690	2530	3610	3602.97	1.84	0	-1144	3676	3642	3611	3577	3546	3660	3595	49	1080	500	2520	5	1	9730590	352	26.62	0.86	12	0.52	136.00	4195.00	4225	20230704	-14.32	3185	20231024	13.66	4225	-14.32	20230704	3185	13.66	20231024	4225	-14.32	20230704	3185	13.66	20231024	3.02	N	035200	500	48 억		178737	N	N	0	N	00	N
4	20231130	140437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	25	2	0.69	161418220	44842	129.54	3630	3635	3565	4690	2530	3610	3599.71	1.84	0	-1142	3676	3642	3611	3577	3546	3660	3595	49	1080	500	2520	5	1	9730590	354	26.73	0.87	12	0.46	136.00	4195.00	4225	20230704	-13.96	3185	20231024	14.13	4225	-13.96	20230704	3185	14.13	20231024	4225	-13.96	20230704	3185	14.13	20231024	3.02	N	035200	500	48 억		178737	N	N	0	N	00	N
5	20231130	130436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	5	2	0.14	129584680	36040	104.12	3630	3630	3565	4690	2530	3610	3595.58	1.84	0	-1701	3676	3642	3611	3577	3546	3660	3595	49	1080	500	2520	5	1	9730590	352	26.58	0.86	12	0.37	136.00	4195.00	4225	20230704	-14.44	3185	20231024	13.50	4225	-14.44	20230704	3185	13.50	20231024	4225	-14.44	20230704	3185	13.50	20231024	3.02	N	035200	500	48 억		178737	N	N	0	N	00	N
6	20231130	120444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	0	3	0.00	125536580	34920	100.88	3630	3630	3565	4690	2530	3610	3594.98	1.84	0	-1955	3676	3642	3611	3577	3546	3660	3595	49	1080	500	2520	5	1	9730590	351	26.54	0.86	12	0.36	136.00	4195.00	4225	20230704	-14.56	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	3.02	N	035200	500	48 억		178737	N	N	0	N	00	N
7	20231130	110440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	15	2	0.42	105856355	29488	85.19	3630	3630	3565	4690	2530	3610	3589.81	1.84	0	-2134	3676	3642	3611	3577	3546	3660	3595	49	1080	500	2520	5	1	9730590	353	26.65	0.86	12	0.30	136.00	4195.00	4225	20230704	-14.20	3185	20231024	13.81	4225	-14.20	20230704	3185	13.81	20231024	4225	-14.20	20230704	3185	13.81	20231024	3.02	N	035200	500	48 억		178737	N	N	0	N	00	N
8	20231130	100436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3585	-25	5	-0.69	85849620	23941	69.16	3630	3630	3565	4690	2530	3610	3585.88	1.84	0	-2936	3676	3642	3611	3577	3546	3660	3595	49	1080	500	2520	5	1	9730590	349	26.36	0.85	12	0.25	136.00	4195.00	4225	20230704	-15.15	3185	20231024	12.56	4225	-15.15	20230704	3185	12.56	20231024	4225	-15.15	20230704	3185	12.56	20231024	3.02	N	035200	500	48 억		178737	N	N	0	N	00	N
9	20231130	090438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3575	-35	5	-0.97	26216325	7286	21.05	3630	3630	3570	4690	2530	3610	3598.18	1.84	0	-3153	3676	3642	3611	3577	3546	3660	3595	49	1080	500	2520	5	1	9730590	348	26.29	0.85	12	0.07	136.00	4195.00	4225	20230704	-15.38	3185	20231024	12.24	4225	-15.38	20230704	3185	12.24	20231024	4225	-15.38	20230704	3185	12.24	20231024	3.02	N	035200	500	48 억		178737	N	N	0	N	00	N
10	20231129	160435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-10	5	-0.28	124820860	34615	49.58	3580	3645	3580	4705	2535	3620	3605.98	1.98	0	-13100	3713	3666	3613	3566	3513	3690	3590	49	1085	500	2530	5	1	9730590	351	26.54	0.86	12	0.36	136.00	4195.00	4225	20230704	-14.56	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	3.10	N	035200	500	48 억		192222	N	N	0	N	00	N
11	20231129	150438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-10	5	-0.28	122026720	33841	48.47	3580	3645	3580	4705	2535	3620	3605.88	1.98	0	-12793	3713	3666	3613	3566	3513	3690	3590	49	1085	500	2530	5	1	9730590	351	26.54	0.86	12	0.35	136.00	4195.00	4225	20230704	-14.56	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	3.10	N	035200	500	48 억		192222	N	N	0	N	00	N
12	20231129	140436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-20	5	-0.55	100200565	27778	39.79	3580	3645	3580	4705	2535	3620	3607.19	1.98	0	-8891	3713	3666	3613	3566	3513	3690	3590	49	1085	500	2530	5	1	9730590	350	26.47	0.86	12	0.29	136.00	4195.00	4225	20230704	-14.79	3185	20231024	13.03	4225	-14.79	20230704	3185	13.03	20231024	4225	-14.79	20230704	3185	13.03	20231024	3.10	N	035200	500	48 억		192222	N	N	0	N	00	N
13	20231129	130439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	-5	5	-0.14	80733560	22369	32.04	3580	3645	3580	4705	2535	3620	3609.17	1.98	0	-3803	3713	3666	3613	3566	3513	3690	3590	49	1085	500	2530	5	1	9730590	352	26.58	0.86	12	0.23	136.00	4195.00	4225	20230704	-14.44	3185	20231024	13.50	4225	-14.44	20230704	3185	13.50	20231024	4225	-14.44	20230704	3185	13.50	20231024	3.10	N	035200	500	48 억		192222	N	N	0	N	00	N
14	20231129	120438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	-5	5	-0.14	74198065	20561	29.45	3580	3645	3580	4705	2535	3620	3608.68	1.98	0	-2555	3713	3666	3613	3566	3513	3690	3590	49	1085	500	2530	5	1	9730590	352	26.58	0.86	12	0.21	136.00	4195.00	4225	20230704	-14.44	3185	20231024	13.50	4225	-14.44	20230704	3185	13.50	20231024	4225	-14.44	20230704	3185	13.50	20231024	3.10	N	035200	500	48 억		192222	N	N	0	N	00	N
15	20231129	110438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	0	3	0.00	72694355	20145	28.85	3580	3645	3580	4705	2535	3620	3608.56	1.98	0	-2515	3713	3666	3613	3566	3513	3690	3590	49	1085	500	2530	5	1	9730590	352	26.62	0.86	12	0.21	136.00	4195.00	4225	20230704	-14.32	3185	20231024	13.66	4225	-14.32	20230704	3185	13.66	20231024	4225	-14.32	20230704	3185	13.66	20231024	3.10	N	035200	500	48 억		192222	N	N	0	N	00	N
16	20231129	100436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-10	5	-0.28	56172560	15570	22.30	3580	3645	3580	4705	2535	3620	3607.74	1.98	0	-2049	3713	3666	3613	3566	3513	3690	3590	49	1085	500	2530	5	1	9730590	351	26.54	0.86	12	0.16	136.00	4195.00	4225	20230704	-14.56	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	3.10	N	035200	500	48 억		192222	N	N	0	N	00	N
17	20231129	090434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3590	-30	5	-0.83	9960405	2779	3.98	3580	3605	3580	4705	2535	3620	3584.17	1.98	0	875	3713	3666	3613	3566	3513	3690	3590	49	1085	500	2530	5	1	9730590	349	26.40	0.86	12	0.03	136.00	4195.00	4225	20230704	-15.03	3185	20231024	12.72	4225	-15.03	20230704	3185	12.72	20231024	4225	-15.03	20230704	3185	12.72	20231024	3.10	N	035200	500	48 억		192222	N	N	0	N	00	N
18	20231128	160437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	10	2	0.28	250293400	69709	67.78	3610	3660	3560	4690	2530	3610	3590.55	1.94	0	2977	3810	3710	3645	3545	3480	3677	3512	49	1080	500	2520	5	1	9730590	352	26.62	0.86	12	0.72	136.00	4195.00	4225	20230704	-14.32	3185	20231024	13.66	4225	-14.32	20230704	3185	13.66	20231024	4225	-14.32	20230704	3185	13.66	20231024	3.12	N	035200	500	48 억		189246	N	N	0	N	00	N
19	20231128	150408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	5	2	0.14	241050750	67155	65.29	3610	3660	3560	4690	2530	3610	3589.47	1.94	0	2862	3810	3710	3645	3545	3480	3677	3512	49	1080	500	2520	5	1	9730590	352	26.58	0.86	12	0.69	136.00	4195.00	4225	20230704	-14.44	3185	20231024	13.50	4225	-14.44	20230704	3185	13.50	20231024	4225	-14.44	20230704	3185	13.50	20231024	3.12	N	035200	500	48 억		189246	N	N	0	N	00	N
20	20231128	140435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-10	5	-0.28	209263420	58317	56.70	3610	3660	3560	4690	2530	3610	3588.38	1.94	0	2441	3810	3710	3645	3545	3480	3677	3512	49	1080	500	2520	5	1	9730590	350	26.47	0.86	12	0.60	136.00	4195.00	4225	20230704	-14.79	3185	20231024	13.03	4225	-14.79	20230704	3185	13.03	20231024	4225	-14.79	20230704	3185	13.03	20231024	3.12	N	035200	500	48 억		189246	N	N	0	N	00	N
21	20231128	130433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3585	-25	5	-0.69	156607250	43614	42.40	3610	3660	3560	4690	2530	3610	3590.76	1.94	0	941	3810	3710	3645	3545	3480	3677	3512	49	1080	500	2520	5	1	9730590	349	26.36	0.85	12	0.45	136.00	4195.00	4225	20230704	-15.15	3185	20231024	12.56	4225	-15.15	20230704	3185	12.56	20231024	4225	-15.15	20230704	3185	12.56	20231024	3.12	N	035200	500	48 억		189246	N	N	0	N	00	N
22	20231128	120434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3590	-20	5	-0.55	150034405	41780	40.62	3610	3660	3560	4690	2530	3610	3591.06	1.94	0	917	3810	3710	3645	3545	3480	3677	3512	49	1080	500	2520	5	1	9730590	349	26.40	0.86	12	0.43	136.00	4195.00	4225	20230704	-15.03	3185	20231024	12.72	4225	-15.03	20230704	3185	12.72	20231024	4225	-15.03	20230704	3185	12.72	20231024	3.12	N	035200	500	48 억		189246	N	N	0	N	00	N
23	20231128	110434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	-15	5	-0.42	106584630	29619	28.80	3610	3660	3580	4690	2530	3610	3598.52	1.94	0	-82	3810	3710	3645	3545	3480	3677	3512	49	1080	500	2520	5	1	9730590	350	26.43	0.86	12	0.30	136.00	4195.00	4225	20230704	-14.91	3185	20231024	12.87	4225	-14.91	20230704	3185	12.87	20231024	4225	-14.91	20230704	3185	12.87	20231024	3.12	N	035200	500	48 억		189246	N	N	0	N	00	N
24	20231128	100435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3580	-30	5	-0.83	73243170	20307	19.74	3610	3660	3580	4690	2530	3610	3606.79	1.94	0	-1195	3810	3710	3645	3545	3480	3677	3512	49	1080	500	2520	5	1	9730590	348	26.32	0.85	12	0.21	136.00	4195.00	4225	20230704	-15.27	3185	20231024	12.40	4225	-15.27	20230704	3185	12.40	20231024	4225	-15.27	20230704	3185	12.40	20231024	3.12	N	035200	500	48 억		189246	N	N	0	N	00	N
25	20231128	090432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	0	3	0.00	5191180	1438	1.40	3610	3610	3610	4690	2530	3610	3610.00	1.94	0	-226	3810	3710	3645	3545	3480	3677	3512	49	1080	500	2520	5	1	9730590	351	26.54	0.86	12	0.01	136.00	4195.00	4225	20230704	-14.56	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	3.12	N	035200	500	48 억		189246	N	N	0	N	00	N
26	20231127	160434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-65	5	-1.77	374301315	102853	199.92	3650	3745	3580	4775	2575	3675	3639.19	1.87	0	6908	3731	3702	3671	3642	3611	3687	3627	49	1100	500	2570	5	1	9730590	351	26.54	0.86	12	1.06	136.00	4195.00	4225	20230704	-14.56	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	3.35	N	035200	500	48 억		182335	N	N	0	N	00	N
27	20231127	150432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-65	5	-1.77	364366815	100097	194.56	3650	3745	3580	4775	2575	3675	3640.14	1.87	0	7543	3731	3702	3671	3642	3611	3687	3627	49	1100	500	2570	5	1	9730590	351	26.54	0.86	12	1.03	136.00	4195.00	4225	20230704	-14.56	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	3.35	N	035200	500	48 억		182335	N	N	0	N	00	N
28	20231127	140436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	-60	5	-1.63	326624940	89594	174.14	3650	3745	3590	4775	2575	3675	3645.61	1.87	0	5406	3731	3702	3671	3642	3611	3687	3627	49	1100	500	2570	5	1	9730590	352	26.58	0.86	12	0.92	136.00	4195.00	4225	20230704	-14.44	3185	20231024	13.50	4225	-14.44	20230704	3185	13.50	20231024	4225	-14.44	20230704	3185	13.50	20231024	3.35	N	035200	500	48 억		182335	N	N	0	N	00	N
29	20231127	130434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-25	5	-0.68	304395250	83453	162.21	3650	3745	3590	4775	2575	3675	3647.51	1.87	0	5260	3731	3702	3671	3642	3611	3687	3627	49	1100	500	2570	5	1	9730590	355	26.84	0.87	12	0.86	136.00	4195.00	4225	20230704	-13.61	3185	20231024	14.60	4225	-13.61	20230704	3185	14.60	20231024	4225	-13.61	20230704	3185	14.60	20231024	3.35	N	035200	500	48 억		182335	N	N	0	N	00	N
30	20231127	120434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-35	5	-0.95	295781225	81088	157.61	3650	3745	3590	4775	2575	3675	3647.66	1.87	0	5548	3731	3702	3671	3642	3611	3687	3627	49	1100	500	2570	5	1	9730590	354	26.76	0.87	12	0.83	136.00	4195.00	4225	20230704	-13.85	3185	20231024	14.29	4225	-13.85	20230704	3185	14.29	20231024	4225	-13.85	20230704	3185	14.29	20231024	3.35	N	035200	500	48 억		182335	N	N	0	N	00	N
31	20231127	110429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	-10	5	-0.27	277989025	76227	148.16	3650	3745	3590	4775	2575	3675	3646.86	1.87	0	6220	3731	3702	3671	3642	3611	3687	3627	49	1100	500	2570	5	1	9730590	357	26.95	0.87	12	0.78	136.00	4195.00	4225	20230704	-13.25	3185	20231024	15.07	4225	-13.25	20230704	3185	15.07	20231024	4225	-13.25	20230704	3185	15.07	20231024	3.35	N	035200	500	48 억		182335	N	N	0	N	00	N
32	20231127	100428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	-60	5	-1.63	218668615	59879	116.39	3650	3745	3590	4775	2575	3675	3651.84	1.87	0	549	3731	3702	3671	3642	3611	3687	3627	49	1100	500	2570	5	1	9730590	352	26.58	0.86	12	0.62	136.00	4195.00	4225	20230704	-14.44	3185	20231024	13.50	4225	-14.44	20230704	3185	13.50	20231024	4225	-14.44	20230704	3185	13.50	20231024	3.35	N	035200	500	48 억		182335	N	N	0	N	00	N
33	20231127	090429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	0	3	0.00	10665565	2919	5.67	3650	3675	3650	4775	2575	3675	3653.84	1.87	0	1517	3731	3702	3671	3642	3611	3687	3627	49	1100	500	2570	5	1	9730590	358	27.02	0.88	12	0.03	136.00	4195.00	4225	20230704	-13.02	3185	20231024	15.38	4225	-13.02	20230704	3185	15.38	20231024	4225	-13.02	20230704	3185	15.38	20231024	3.35	N	035200	500	48 억		182335	N	N	0	N	00	N
34	20231124	160424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	5	2	0.14	188778615	51348	41.94	3690	3700	3640	4770	2570	3670	3676.46	1.81	0	6340	3790	3730	3680	3620	3570	3705	3595	49	1100	500	2560	5	1	9730590	358	27.02	0.88	12	0.53	136.00	4195.00	4225	20230704	-13.02	3185	20231024	15.38	4225	-13.02	20230704	3185	15.38	20231024	4225	-13.02	20230704	3185	15.38	20231024	3.24	N	035200	500	48 억		175995	N	N	0	N	00	N
35	20231124	150429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	20	2	0.54	186108840	50623	41.34	3690	3700	3640	4770	2570	3670	3676.37	1.81	0	6356	3790	3730	3680	3620	3570	3705	3595	49	1100	500	2560	5	1	9730590	359	27.13	0.88	12	0.52	136.00	4195.00	4225	20230704	-12.66	3185	20231024	15.86	4225	-12.66	20230704	3185	15.86	20231024	4225	-12.66	20230704	3185	15.86	20231024	3.24	N	035200	500	48 억		175995	N	N	0	N	00	N
36	20231124	140431	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	0	3	0.00	166462440	45289	36.99	3690	3700	3640	4770	2570	3670	3675.56	1.81	0	6450	3790	3730	3680	3620	3570	3705	3595	49	1100	500	2560	5	1	9730590	357	26.99	0.87	12	0.47	136.00	4195.00	4225	20230704	-13.14	3185	20231024	15.23	4225	-13.14	20230704	3185	15.23	20231024	4225	-13.14	20230704	3185	15.23	20231024	3.24	N	035200	500	48 억		175995	N	N	0	N	00	N
37	20231124	130429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	10	2	0.27	155040350	42182	34.45	3690	3700	3640	4770	2570	3670	3675.51	1.81	0	5260	3790	3730	3680	3620	3570	3705	3595	49	1100	500	2560	5	1	9730590	358	27.06	0.88	12	0.43	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	3.24	N	035200	500	48 억		175995	N	N	0	N	00	N
38	20231124	120432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	20	2	0.54	125155695	34030	27.79	3690	3700	3640	4770	2570	3670	3677.80	1.81	0	4936	3790	3730	3680	3620	3570	3705	3595	49	1100	500	2560	5	1	9730590	359	27.13	0.88	12	0.35	136.00	4195.00	4225	20230704	-12.66	3185	20231024	15.86	4225	-12.66	20230704	3185	15.86	20231024	4225	-12.66	20230704	3185	15.86	20231024	3.24	N	035200	500	48 억		175995	N	N	0	N	00	N
39	20231124	110430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	10	2	0.27	90138285	24527	20.03	3690	3700	3640	4770	2570	3670	3675.06	1.81	0	3726	3790	3730	3680	3620	3570	3705	3595	49	1100	500	2560	5	1	9730590	358	27.06	0.88	12	0.25	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	3.24	N	035200	500	48 억		175995	N	N	0	N	00	N
40	20231124	100428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	10	2	0.27	55136780	14994	12.25	3690	3700	3640	4770	2570	3670	3677.26	1.81	0	-273	3790	3730	3680	3620	3570	3705	3595	49	1100	500	2560	5	1	9730590	358	27.06	0.88	12	0.15	136.00	4195.00	4225	20230704	-12.90	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4225	-12.90	20230704	3185	15.54	20231024	3.24	N	035200	500	48 억		175995	N	N	0	N	00	N
41	20231124	090429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	15	2	0.41	10970200	2973	2.43	3690	3690	3685	4770	2570	3670	3689.94	1.81	0	-418	3790	3730	3680	3620	3570	3705	3595	49	1100	500	2560	5	1	9730590	359	27.10	0.88	12	0.03	136.00	4195.00	4225	20230704	-12.78	3185	20231024	15.70	4225	-12.78	20230704	3185	15.70	20231024	4225	-12.78	20230704	3185	15.70	20231024	3.24	N	035200	500	48 억		175995	N	N	0	N	00	N
42	20231123	160423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-65	5	-1.74	451969650	122441	111.10	3715	3740	3630	4855	2615	3735	3691.33	1.73	0	6707	3818	3776	3728	3686	3638	3797	3707	49	1120	500	2610	5	1	9730590	357	26.99	0.87	12	1.26	136.00	4195.00	4225	20230704	-13.14	3185	20231024	15.23	4225	-13.14	20230704	3185	15.23	20231024	4225	-13.14	20230704	3185	15.23	20231024	3.10	N	035200	500	48 억		168134	N	N	0	N	00	N
43	20231123	150438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	-50	5	-1.34	448655155	121538	110.28	3715	3740	3630	4855	2615	3735	3691.48	1.73	0	6718	3818	3776	3728	3686	3638	3797	3707	49	1120	500	2610	5	1	9730590	359	27.10	0.88	12	1.25	136.00	4195.00	4225	20230704	-12.78	3185	20231024	15.70	4225	-12.78	20230704	3185	15.70	20231024	4225	-12.78	20230704	3185	15.70	20231024	3.10	N	035200	500	48 억		168134	N	N	0	N	00	N
44	20231123	140433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	-70	5	-1.87	432348765	117090	106.25	3715	3740	3630	4855	2615	3735	3692.45	1.73	0	6272	3818	3776	3728	3686	3638	3797	3707	49	1120	500	2610	5	1	9730590	357	26.95	0.87	12	1.20	136.00	4195.00	4225	20230704	-13.25	3185	20231024	15.07	4225	-13.25	20230704	3185	15.07	20231024	4225	-13.25	20230704	3185	15.07	20231024	3.10	N	035200	500	48 억		168134	N	N	0	N	00	N
45	20231123	130435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	-70	5	-1.87	380182470	102778	93.26	3715	3740	3650	4855	2615	3735	3699.06	1.73	0	4177	3818	3776	3728	3686	3638	3797	3707	49	1120	500	2610	5	1	9730590	357	26.95	0.87	12	1.06	136.00	4195.00	4225	20230704	-13.25	3185	20231024	15.07	4225	-13.25	20230704	3185	15.07	20231024	4225	-13.25	20230704	3185	15.07	20231024	3.10	N	035200	500	48 억		168134	N	N	0	N	00	N
46	20231123	120429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	-40	5	-1.07	295815215	79737	72.35	3715	3740	3680	4855	2615	3735	3709.89	1.73	0	3664	3818	3776	3728	3686	3638	3797	3707	49	1120	500	2610	5	1	9730590	360	27.17	0.88	12	0.82	136.00	4195.00	4225	20230704	-12.54	3185	20231024	16.01	4225	-12.54	20230704	3185	16.01	20231024	4225	-12.54	20230704	3185	16.01	20231024	3.10	N	035200	500	48 억		168134	N	N	0	N	00	N
47	20231123	110438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	-50	5	-1.34	264990960	71398	64.79	3715	3740	3680	4855	2615	3735	3711.46	1.73	0	3359	3818	3776	3728	3686	3638	3797	3707	49	1120	500	2610	5	1	9730590	359	27.10	0.88	12	0.73	136.00	4195.00	4225	20230704	-12.78	3185	20231024	15.70	4225	-12.78	20230704	3185	15.70	20231024	4225	-12.78	20230704	3185	15.70	20231024	3.10	N	035200	500	48 억		168134	N	N	0	N	00	N
48	20231123	100430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3715	-20	5	-0.54	180634465	48643	44.14	3715	3740	3685	4855	2615	3735	3713.47	1.73	0	3869	3818	3776	3728	3686	3638	3797	3707	49	1120	500	2610	5	1	9730590	361	27.32	0.89	12	0.50	136.00	4195.00	4225	20230704	-12.07	3185	20231024	16.64	4225	-12.07	20230704	3185	16.64	20231024	4225	-12.07	20230704	3185	16.64	20231024	3.10	N	035200	500	48 억		168134	N	N	0	N	00	N
49	20231123	090426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	-50	5	-1.34	13277340	3574	3.24	3715	3715	3685	4855	2615	3735	3714.98	1.73	0	-850	3818	3776	3728	3686	3638	3797	3707	49	1120	500	2610	5	1	9730590	359	27.10	0.88	12	0.04	136.00	4195.00	4225	20230704	-12.78	3185	20231024	15.70	4225	-12.78	20230704	3185	15.70	20231024	4225	-12.78	20230704	3185	15.70	20231024	3.10	N	035200	500	48 억		168134	N	N	0	N	00	N
50	20231122	160415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3735	5	2	0.13	410815605	110205	93.54	3690	3770	3680	4845	2615	3730	3727.73	1.76	0	-2703	3843	3786	3693	3636	3543	3815	3665	49	1115	500	2610	5	1	9730590	363	27.46	0.89	12	1.13	136.00	4195.00	4680	20221118	-20.19	3185	20231024	17.27	4225	-11.60	20230704	3185	17.27	20231024	4225	-11.60	20230704	3185	17.27	20231024	3.07	N	035200	500	48 억		170837	N	N	0	N	00	N
51	20231122	150424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3735	5	2	0.13	392900050	105412	89.47	3690	3770	3680	4845	2615	3730	3727.28	1.76	0	-1977	3843	3786	3693	3636	3543	3815	3665	49	1115	500	2610	5	1	9730590	363	27.46	0.89	12	1.08	136.00	4195.00	4680	20221118	-20.19	3185	20231024	17.27	4225	-11.60	20230704	3185	17.27	20231024	4225	-11.60	20230704	3185	17.27	20231024	3.07	N	035200	500	48 억		170837	N	N	0	N	00	N
52	20231122	140417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3735	5	2	0.13	377047590	101168	85.87	3690	3770	3680	4845	2615	3730	3726.95	1.76	0	-1630	3843	3786	3693	3636	3543	3815	3665	49	1115	500	2610	5	1	9730590	363	27.46	0.89	12	1.04	136.00	4195.00	4680	20221118	-20.19	3185	20231024	17.27	4225	-11.60	20230704	3185	17.27	20231024	4225	-11.60	20230704	3185	17.27	20231024	3.07	N	035200	500	48 억		170837	N	N	0	N	00	N
53	20231122	130433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3735	5	2	0.13	353666025	94908	80.55	3690	3770	3680	4845	2615	3730	3726.41	1.76	0	-1816	3843	3786	3693	3636	3543	3815	3665	49	1115	500	2610	5	1	9730590	363	27.46	0.89	12	0.98	136.00	4195.00	4680	20221118	-20.19	3185	20231024	17.27	4225	-11.60	20230704	3185	17.27	20231024	4225	-11.60	20230704	3185	17.27	20231024	3.07	N	035200	500	48 억		170837	N	N	0	N	00	N
54	20231122	120434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	-5	5	-0.13	287339515	77165	65.49	3690	3770	3680	4845	2615	3730	3723.70	1.76	0	-1753	3843	3786	3693	3636	3543	3815	3665	49	1115	500	2610	5	1	9730590	362	27.39	0.89	12	0.79	136.00	4195.00	4680	20221118	-20.41	3185	20231024	16.95	4225	-11.83	20230704	3185	16.95	20231024	4225	-11.83	20230704	3185	16.95	20231024	3.07	N	035200	500	48 억		170837	N	N	0	N	00	N
55	20231122	110450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	-5	5	-0.13	266018905	71434	60.63	3690	3770	3680	4845	2615	3730	3723.98	1.76	0	-1813	3843	3786	3693	3636	3543	3815	3665	49	1115	500	2610	5	1	9730590	362	27.39	0.89	12	0.73	136.00	4195.00	4680	20221118	-20.41	3185	20231024	16.95	4225	-11.83	20230704	3185	16.95	20231024	4225	-11.83	20230704	3185	16.95	20231024	3.07	N	035200	500	48 억		170837	N	N	0	N	00	N
56	20231122	100439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3710	-20	5	-0.54	217699920	58386	49.55	3690	3770	3680	4845	2615	3730	3728.63	1.76	0	-4109	3843	3786	3693	3636	3543	3815	3665	49	1115	500	2610	5	1	9730590	361	27.28	0.88	12	0.60	136.00	4195.00	4680	20221118	-20.73	3185	20231024	16.48	4225	-12.19	20230704	3185	16.48	20231024	4225	-12.19	20230704	3185	16.48	20231024	3.07	N	035200	500	48 억		170837	N	N	0	N	00	N
57	20231122	090417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3740	10	2	0.27	55514725	14932	12.67	3690	3750	3680	4845	2615	3730	3717.83	1.76	0	-2513	3843	3786	3693	3636	3543	3815	3665	49	1115	500	2610	5	1	9730590	364	27.50	0.89	12	0.15	136.00	4195.00	4680	20221118	-20.09	3185	20231024	17.43	4225	-11.48	20230704	3185	17.43	20231024	4225	-11.48	20230704	3185	17.43	20231024	3.07	N	035200	500	48 억		170837	N	N	0	N	00	N
58	20231121	160420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3730	105	2	2.90	431835265	117278	194.60	3600	3750	3600	4710	2540	3625	3682.11	1.71	0	4917	3701	3662	3641	3602	3581	3652	3592	49	1085	500	2530	5	1	9730590	363	27.43	0.89	12	1.21	136.00	4195.00	4680	20221118	-20.30	3185	20231024	17.11	4225	-11.72	20230704	3185	17.11	20231024	4225	-11.72	20230704	3185	17.11	20231024	3.06	N	035200	500	48 억		165920	N	N	0	N	00	N
59	20231121	150421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3705	80	2	2.21	384786145	104622	173.60	3600	3750	3600	4710	2540	3625	3677.87	1.71	0	5647	3701	3662	3641	3602	3581	3652	3592	49	1085	500	2530	5	1	9730590	361	27.24	0.88	12	1.08	136.00	4195.00	4680	20221118	-20.83	3185	20231024	16.33	4225	-12.31	20230704	3185	16.33	20231024	4225	-12.31	20230704	3185	16.33	20231024	3.06	N	035200	500	48 억		165920	N	N	0	N	00	N
60	20231121	140415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	65	2	1.79	291546530	79413	131.77	3600	3750	3600	4710	2540	3625	3671.27	1.71	0	3834	3701	3662	3641	3602	3581	3652	3592	49	1085	500	2530	5	1	9730590	359	27.13	0.88	12	0.82	136.00	4195.00	4680	20221118	-21.15	3185	20231024	15.86	4225	-12.66	20230704	3185	15.86	20231024	4225	-12.66	20230704	3185	15.86	20231024	3.06	N	035200	500	48 억		165920	N	N	0	N	00	N
61	20231121	130415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	60	2	1.66	193643930	52731	87.50	3600	3750	3600	4710	2540	3625	3672.30	1.71	0	4380	3701	3662	3641	3602	3581	3652	3592	49	1085	500	2530	5	1	9730590	359	27.10	0.88	12	0.54	136.00	4195.00	4680	20221118	-21.26	3185	20231024	15.70	4225	-12.78	20230704	3185	15.70	20231024	4225	-12.78	20230704	3185	15.70	20231024	3.06	N	035200	500	48 억		165920	N	N	0	N	00	N
62	20231121	120414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	30	2	0.83	107055905	29386	48.76	3600	3685	3600	4710	2540	3625	3643.09	1.71	0	4082	3701	3662	3641	3602	3581	3652	3592	49	1085	500	2530	5	1	9730590	356	26.88	0.87	12	0.30	136.00	4195.00	4680	20221118	-21.90	3185	20231024	14.76	4225	-13.49	20230704	3185	14.76	20231024	4225	-13.49	20230704	3185	14.76	20231024	3.06	N	035200	500	48 억		165920	N	N	0	N	00	N
63	20231121	110413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	30	2	0.83	96694100	26559	44.07	3600	3680	3600	4710	2540	3625	3640.73	1.71	0	4008	3701	3662	3641	3602	3581	3652	3592	49	1085	500	2530	5	1	9730590	356	26.88	0.87	12	0.27	136.00	4195.00	4680	20221118	-21.90	3185	20231024	14.76	4225	-13.49	20230704	3185	14.76	20231024	4225	-13.49	20230704	3185	14.76	20231024	3.06	N	035200	500	48 억		165920	N	N	0	N	00	N
64	20231121	100405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	20	2	0.55	49532680	13653	22.65	3600	3660	3600	4710	2540	3625	3627.97	1.71	0	1378	3701	3662	3641	3602	3581	3652	3592	49	1085	500	2530	5	1	9730590	355	26.80	0.87	12	0.14	136.00	4195.00	4680	20221118	-22.12	3185	20231024	14.44	4225	-13.73	20230704	3185	14.44	20231024	4225	-13.73	20230704	3185	14.44	20231024	3.06	N	035200	500	48 억		165920	N	N	0	N	00	N
65	20231121	090409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-15	5	-0.41	10949290	3038	5.04	3600	3610	3600	4710	2540	3625	3604.11	1.71	0	958	3701	3662	3641	3602	3581	3652	3592	49	1085	500	2530	5	1	9730590	351	26.54	0.86	12	0.03	136.00	4195.00	4680	20221118	-22.86	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4225	-14.56	20230704	3185	13.34	20231024	3.06	N	035200	500	48 억		165920	N	N	0	N	00	N
66	20231120	160411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-40	5	-1.09	219242215	60155	61.59	3635	3680	3620	4760	2570	3665	3644.62	1.69	0	1022	3785	3725	3655	3595	3525	3755	3625	49	1095	500	2560	5	1	9730590	353	26.65	0.86	12	0.62	136.00	4195.00	4680	20221118	-22.54	3185	20231024	13.81	4225	-14.20	20230704	3185	13.81	20231024	4225	-14.20	20230704	3185	13.81	20231024	2.76	N	035200	500	48 억		164891	N	N	0	N	00	N
67	20231120	150414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-35	5	-0.95	211608360	58050	59.43	3635	3680	3620	4760	2570	3665	3645.28	1.69	0	1317	3785	3725	3655	3595	3525	3755	3625	49	1095	500	2560	5	1	9730590	353	26.69	0.87	12	0.60	136.00	4195.00	4680	20221118	-22.44	3185	20231024	13.97	4225	-14.08	20230704	3185	13.97	20231024	4225	-14.08	20230704	3185	13.97	20231024	2.76	N	035200	500	48 억		164891	N	N	0	N	00	N
68	20231120	140414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-25	5	-0.68	174419830	47823	48.96	3635	3680	3620	4760	2570	3665	3647.20	1.69	0	1683	3785	3725	3655	3595	3525	3755	3625	49	1095	500	2560	5	1	9730590	354	26.76	0.87	12	0.49	136.00	4195.00	4680	20221118	-22.22	3185	20231024	14.29	4225	-13.85	20230704	3185	14.29	20231024	4225	-13.85	20230704	3185	14.29	20231024	2.76	N	035200	500	48 억		164891	N	N	0	N	00	N
69	20231120	130412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-20	5	-0.55	164813105	45184	46.26	3635	3680	3620	4760	2570	3665	3647.60	1.69	0	2032	3785	3725	3655	3595	3525	3755	3625	49	1095	500	2560	5	1	9730590	355	26.80	0.87	12	0.46	136.00	4195.00	4680	20221118	-22.12	3185	20231024	14.44	4225	-13.73	20230704	3185	14.44	20231024	4225	-13.73	20230704	3185	14.44	20231024	2.76	N	035200	500	48 억		164891	N	N	0	N	00	N
70	20231120	120412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-30	5	-0.82	146822150	40246	41.21	3635	3680	3620	4760	2570	3665	3648.12	1.69	0	2045	3785	3725	3655	3595	3525	3755	3625	49	1095	500	2560	5	1	9730590	354	26.73	0.87	12	0.41	136.00	4195.00	4680	20221118	-22.33	3185	20231024	14.13	4225	-13.96	20230704	3185	14.13	20231024	4225	-13.96	20230704	3185	14.13	20231024	2.76	N	035200	500	48 억		164891	N	N	0	N	00	N
71	20231120	110410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-10	5	-0.27	120300925	32981	33.77	3635	3680	3620	4760	2570	3665	3647.58	1.69	0	3401	3785	3725	3655	3595	3525	3755	3625	49	1095	500	2560	5	1	9730590	356	26.88	0.87	12	0.34	136.00	4195.00	4680	20221118	-21.90	3185	20231024	14.76	4225	-13.49	20230704	3185	14.76	20231024	4225	-13.49	20230704	3185	14.76	20231024	2.76	N	035200	500	48 억		164891	N	N	0	N	00	N
72	20231120	100410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-40	5	-1.09	93055090	25515	26.12	3635	3680	3620	4760	2570	3665	3647.07	1.69	0	3600	3785	3725	3655	3595	3525	3755	3625	49	1095	500	2560	5	1	9730590	353	26.65	0.86	12	0.26	136.00	4195.00	4680	20221118	-22.54	3185	20231024	13.81	4225	-14.20	20230704	3185	13.81	20231024	4225	-14.20	20230704	3185	13.81	20231024	2.76	N	035200	500	48 억		164891	N	N	0	N	00	N
73	20231120	090413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-35	5	-0.95	17295795	4759	4.87	3635	3640	3630	4760	2570	3665	3634.33	1.69	0	2607	3785	3725	3655	3595	3525	3755	3625	49	1095	500	2560	5	1	9730590	353	26.69	0.87	12	0.05	136.00	4195.00	4680	20221118	-22.44	3185	20231024	13.97	4225	-14.08	20230704	3185	13.97	20231024	4225	-14.08	20230704	3185	13.97	20231024	2.76	N	035200	500	48 억		164891	N	N	0	N	00	N
74	20231117	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	50	2	1.38	355668130	97135	63.28	3585	3715	3585	4695	2535	3615	3661.58	1.59	0	10575	3798	3706	3628	3536	3458	3700	3530	49	1080	500	2530	5	1	9730590	357	26.95	0.87	12	1.00	136.00	4195.00	4680	20221118	-21.69	3185	20231024	15.07	4225	-13.25	20230704	3185	15.07	20231024	4680	-21.69	20221118	3185	15.07	20231024	2.96	N	035200	500	48 억		154316	N	N	0	N	00	N
75	20231117	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	3645	30	2	0.83	332879675	90910	59.23	3585	3715	3585	4695	2535	3615	3661.64	1.59	0	10618	3798	3706	3628	3536	3458	3700	3530	49	1080	500	2530	5	1	9730590	355	26.80	0.87	12	0.93	136.00	4195.00	4680	20221118	-22.12	3185	20231024	14.44	4225	-13.73	20230704	3185	14.44	20231024	4680	-22.12	20221118	3185	14.44	20231024	2.96	N	035200	500	48 억		154316	N	N	0	N	00	N
76	20231117	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	65	2	1.80	308622010	84296	54.92	3585	3715	3585	4695	2535	3615	3661.17	1.59	0	12952	3798	3706	3628	3536	3458	3700	3530	49	1080	500	2530	5	1	9730590	358	27.06	0.88	12	0.87	136.00	4195.00	4680	20221118	-21.37	3185	20231024	15.54	4225	-12.90	20230704	3185	15.54	20231024	4680	-21.37	20221118	3185	15.54	20231024	2.96	N	035200	500	48 억		154316	N	N	0	N	00	N
77	20231117	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	35	2	0.97	300081215	81965	53.40	3585	3715	3585	4695	2535	3615	3661.09	1.59	0	12805	3798	3706	3628	3536	3458	3700	3530	49	1080	500	2530	5	1	9730590	355	26.84	0.87	12	0.84	136.00	4195.00	4680	20221118	-22.01	3185	20231024	14.60	4225	-13.61	20230704	3185	14.60	20231024	4680	-22.01	20221118	3185	14.60	20231024	2.96	N	035200	500	48 억		154316	N	N	0	N	00	N
78	20231117	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	50	2	1.38	249169285	68076	44.35	3585	3715	3585	4695	2535	3615	3660.16	1.59	0	12146	3798	3706	3628	3536	3458	3700	3530	49	1080	500	2530	5	1	9730590	357	26.95	0.87	12	0.70	136.00	4195.00	4680	20221118	-21.69	3185	20231024	15.07	4225	-13.25	20230704	3185	15.07	20231024	4680	-21.69	20221118	3185	15.07	20231024	2.96	N	035200	500	48 억		154316	N	N	0	N	00	N
79	20231117	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	55	2	1.52	207170055	56556	36.84	3585	3715	3585	4695	2535	3615	3663.10	1.59	0	9795	3798	3706	3628	3536	3458	3700	3530	49	1080	500	2530	5	1	9730590	357	26.99	0.87	12	0.58	136.00	4195.00	4680	20221118	-21.58	3185	20231024	15.23	4225	-13.14	20230704	3185	15.23	20231024	4680	-21.58	20221118	3185	15.23	20231024	2.96	N	035200	500	48 억		154316	N	N	0	N	00	N
80	20231117	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	85	2	2.35	172543070	47168	30.73	3585	3715	3585	4695	2535	3615	3658.05	1.59	0	9723	3798	3706	3628	3536	3458	3700	3530	49	1080	500	2530	5	1	9730590	360	27.21	0.88	12	0.48	136.00	4195.00	4680	20221118	-20.94	3185	20231024	16.17	4225	-12.43	20230704	3185	16.17	20231024	4680	-20.94	20221118	3185	16.17	20231024	2.96	N	035200	500	48 억		154316	N	N	0	N	00	N
81	20231117	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	-25	5	-0.69	6634950	1847	1.20	3585	3605	3585	4695	2535	3615	3592.28	1.59	0	481	3798	3706	3628	3536	3458	3700	3530	49	1080	500	2530	5	1	9730590	349	26.40	0.86	12	0.02	136.00	4195.00	4680	20221118	-23.29	3185	20231024	12.72	4225	-15.03	20230704	3185	12.72	20231024	4680	-23.29	20221118	3185	12.72	20231024	2.96	N	035200	500	48 억		154316	N	N	0	N	00	N
82	20231116	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-45	5	-1.23	525792630	145090	83.65	3615	3720	3550	4750	2560	3655	3623.91	1.52	0	6723	3845	3750	3600	3505	3355	3797	3552	49	1095	500	2550	5	1	9730590	351	26.54	0.86	12	1.49	136.00	4195.00	4680	20221118	-22.86	3185	20231024	13.34	4225	-14.56	20230704	3185	13.34	20231024	4680	-22.86	20221118	3185	13.34	20231024	2.91	N	035200	500	48 억		147907	N	N	0	N	00	N
83	20231116	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	-25	5	-0.68	482724530	133193	76.79	3615	3720	3550	4750	2560	3655	3624.25	1.52	0	6464	3845	3750	3600	3505	3355	3797	3552	49	1095	500	2550	5	1	9730590	353	26.69	0.87	12	1.37	136.00	4195.00	4680	20221118	-22.44	3185	20231024	13.97	4225	-14.08	20230704	3185	13.97	20231024	4680	-22.44	20221118	3185	13.97	20231024	2.91	N	035200	500	48 억		147907	N	N	0	N	00	N
84	20231116	140411	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	-5	5	-0.14	405346730	111895	64.51	3615	3720	3550	4750	2560	3655	3622.56	1.52	0	4947	3845	3750	3600	3505	3355	3797	3552	49	1095	500	2550	5	1	9730590	355	26.84	0.87	12	1.15	136.00	4195.00	4680	20221118	-22.01	3185	20231024	14.60	4225	-13.61	20230704	3185	14.60	20231024	4680	-22.01	20221118	3185	14.60	20231024	2.91	N	035200	500	48 억		147907	N	N	0	N	00	N
85	20231116	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	15	2	0.41	197650090	54194	31.24	3615	3720	3595	4750	2560	3655	3647.08	1.52	0	1844	3845	3750	3600	3505	3355	3797	3552	49	1095	500	2550	5	1	9730590	357	26.99	0.87	12	0.56	136.00	4195.00	4680	20221118	-21.58	3185	20231024	15.23	4225	-13.14	20230704	3185	15.23	20231024	4680	-21.58	20221118	3185	15.23	20231024	2.91	N	035200	500	48 억		147907	N	N	0	N	00	N
86	20231116	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	3645	-10	5	-0.27	168658505	46242	26.66	3615	3720	3595	4750	2560	3655	3647.30	1.52	0	1458	3845	3750	3600	3505	3355	3797	3552	49	1095	500	2550	5	1	9730590	355	26.80	0.87	12	0.48	136.00	4195.00	4680	20221118	-22.12	3185	20231024	14.44	4225	-13.73	20230704	3185	14.44	20231024	4680	-22.12	20221118	3185	14.44	20231024	2.91	N	035200	500	48 억		147907	N	N	0	N	00	N
87	20231116	110418	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	0	3	0.00	121828765	33398	19.25	3615	3720	3595	4750	2560	3655	3647.79	1.52	0	570	3845	3750	3600	3505	3355	3797	3552	49	1095	500	2550	5	1	9730590	356	26.88	0.87	12	0.34	136.00	4195.00	4680	20221118	-21.90	3185	20231024	14.76	4225	-13.49	20230704	3185	14.76	20231024	4680	-21.90	20221118	3185	14.76	20231024	2.91	N	035200	500	48 억		147907	N	N	0	N	00	N
88	20231116	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	-55	5	-1.50	12289380	3400	1.96	3615	3620	3600	4750	2560	3655	3614.52	1.52	0	-916	3845	3750	3600	3505	3355	3797	3552	49	1095	500	2550	5	1	9730590	350	26.47	0.86	12	0.03	136.00	4195.00	4680	20221118	-23.08	3185	20231024	13.03	4225	-14.79	20230704	3185	13.03	20231024	4680	-23.08	20221118	3185	13.03	20231024	2.91	N	035200	500	48 억		147907	N	N	0	N	00	N
89	20231116	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	0	3	0.00	0	0	0.00	0	0	0	4750	2560	3655	0.00	1.52	0	0	3845	3750	3600	3505	3355	3797	3552	49	1095	500	2550	5	1	9730590	356	26.88	0.87	12	0.00	136.00	4195.00	4680	20221118	-21.90	3185	20231024	14.76	4225	-13.49	20230704	3185	14.76	20231024	4680	-21.90	20221118	3185	14.76	20231024	2.91	N	035200	500	48 억		147907	N	N	0	N	00	N
90	20231115	160354	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	185	2	5.33	619681930	172278	280.28	3450	3695	3450	4510	2430	3470	3596.86	1.41	0	5655	3583	3526	3443	3386	3303	3555	3415	49	1040	500	2420	5	1	9730590	356	26.88	0.87	12	1.77	136.00	4195.00	4680	20221118	-21.90	3185	20231024	14.76	4225	-13.49	20230704	3185	14.76	20231024	4680	-21.90	20221118	3185	14.76	20231024	2.83	N	035200	500	48 억		137500	N	N	0	N	00	N
91	20231115	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	3635	165	2	4.76	607283605	168881	274.76	3450	3695	3450	4510	2430	3470	3595.93	1.41	0	5717	3583	3526	3443	3386	3303	3555	3415	49	1040	500	2420	5	1	9730590	354	26.73	0.87	12	1.74	136.00	4195.00	4680	20221118	-22.33	3185	20231024	14.13	4225	-13.96	20230704	3185	14.13	20231024	4680	-22.33	20221118	3185	14.13	20231024	2.83	N	035200	500	48 억		137500	N	N	0	N	00	N
92	20231115	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	130	2	3.75	581331060	161722	263.11	3450	3695	3450	4510	2430	3470	3594.63	1.41	0	8542	3583	3526	3443	3386	3303	3555	3415	49	1040	500	2420	5	1	9730590	350	26.47	0.86	12	1.66	136.00	4195.00	4680	20221118	-23.08	3185	20231024	13.03	4225	-14.79	20230704	3185	13.03	20231024	4680	-23.08	20221118	3185	13.03	20231024	2.83	N	035200	500	48 억		137500	N	N	0	N	00	N
93	20231115	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	190	2	5.48	394177410	110312	179.47	3450	3695	3450	4510	2430	3470	3573.30	1.41	0	6082	3583	3526	3443	3386	3303	3555	3415	49	1040	500	2420	5	1	9730590	356	26.91	0.87	12	1.13	136.00	4195.00	4680	20221118	-21.79	3185	20231024	14.91	4225	-13.37	20230704	3185	14.91	20231024	4680	-21.79	20221118	3185	14.91	20231024	2.83	N	035200	500	48 억		137500	N	N	0	N	00	N
94	20231115	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	100	2	2.88	259521875	73456	119.51	3450	3600	3450	4510	2430	3470	3533.02	1.41	0	8201	3583	3526	3443	3386	3303	3555	3415	49	1040	500	2420	5	1	9730590	347	26.25	0.85	12	0.75	136.00	4195.00	4680	20221118	-23.72	3185	20231024	12.09	4225	-15.50	20230704	3185	12.09	20231024	4680	-23.72	20221118	3185	12.09	20231024	2.83	N	035200	500	48 억		137500	N	N	0	N	00	N
95	20231115	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	55	2	1.59	118538955	33905	55.16	3450	3540	3450	4510	2430	3470	3496.21	1.41	0	7115	3583	3526	3443	3386	3303	3555	3415	49	1040	500	2420	5	1	9730590	343	25.92	0.84	12	0.35	136.00	4195.00	4680	20221118	-24.68	3185	20231024	10.68	4225	-16.57	20230704	3185	10.68	20231024	4680	-24.68	20221118	3185	10.68	20231024	2.83	N	035200	500	48 억		137500	N	N	0	N	00	N
96	20231115	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	30	2	0.86	58300805	16779	27.30	3450	3510	3450	4510	2430	3470	3474.63	1.41	0	2725	3583	3526	3443	3386	3303	3555	3415	49	1040	500	2420	5	1	9730590	341	25.74	0.83	12	0.17	136.00	4195.00	4680	20221118	-25.21	3185	20231024	9.89	4225	-17.16	20230704	3185	9.89	20231024	4680	-25.21	20221118	3185	9.89	20231024	2.83	N	035200	500	48 억		137500	N	N	0	N	00	N
97	20231115	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	5	2	0.14	27789170	8033	13.07	3450	3510	3450	4510	2430	3470	3459.38	1.41	0	2148	3583	3526	3443	3386	3303	3555	3415	49	1040	500	2420	5	1	9730590	338	25.55	0.83	12	0.08	136.00	4195.00	4680	20221118	-25.75	3185	20231024	9.11	4225	-17.75	20230704	3185	9.11	20231024	4680	-25.75	20221118	3185	9.11	20231024	2.83	N	035200	500	48 억		137500	N	N	0	N	00	N
98	20231114	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	70	2	2.06	211577010	61463	92.15	3380	3500	3360	4420	2380	3400	3442.35	1.37	0	4624	3513	3456	3393	3336	3273	3485	3365	49	1020	500	2380	5	1	9730590	338	25.51	0.83	12	0.63	136.00	4195.00	4680	20221118	-25.85	3185	20231024	8.95	4225	-17.87	20230704	3185	8.95	20231024	4680	-25.85	20221118	3185	8.95	20231024	2.78	N	035200	500	48 억		132861	N	N	0	N	00	N
99	20231114	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	90	2	2.65	177021125	51559	77.30	3380	3495	3360	4420	2380	3400	3433.37	1.37	0	4136	3513	3456	3393	3336	3273	3485	3365	49	1020	500	2380	5	1	9730590	340	25.66	0.83	12	0.53	136.00	4195.00	4680	20221118	-25.43	3185	20231024	9.58	4225	-17.40	20230704	3185	9.58	20231024	4680	-25.43	20221118	3185	9.58	20231024	2.78	N	035200	500	48 억		132861	N	N	0	N	00	N
100	20231114	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	15	2	0.44	110060175	32292	48.41	3380	3445	3360	4420	2380	3400	3408.28	1.37	0	6826	3513	3456	3393	3336	3273	3485	3365	49	1020	500	2380	5	1	9730590	332	25.11	0.81	12	0.33	136.00	4195.00	4680	20221118	-27.03	3185	20231024	7.22	4225	-19.17	20230704	3185	7.22	20231024	4680	-27.03	20221118	3185	7.22	20231024	2.78	N	035200	500	48 억		132861	N	N	0	N	00	N
101	20231114	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	35	2	1.03	109396930	32098	48.12	3380	3445	3360	4420	2380	3400	3408.22	1.37	0	6827	3513	3456	3393	3336	3273	3485	3365	49	1020	500	2380	5	1	9730590	334	25.26	0.82	12	0.33	136.00	4195.00	4680	20221118	-26.60	3185	20231024	7.85	4225	-18.70	20230704	3185	7.85	20231024	4680	-26.60	20221118	3185	7.85	20231024	2.78	N	035200	500	48 억		132861	N	N	0	N	00	N
102	20231114	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	40	2	1.18	105266000	30890	46.31	3380	3445	3360	4420	2380	3400	3407.77	1.37	0	6878	3513	3456	3393	3336	3273	3485	3365	49	1020	500	2380	5	1	9730590	335	25.29	0.82	12	0.32	136.00	4195.00	4680	20221118	-26.50	3185	20231024	8.01	4225	-18.58	20230704	3185	8.01	20231024	4680	-26.50	20221118	3185	8.01	20231024	2.78	N	035200	500	48 억		132861	N	N	0	N	00	N
103	20231114	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	20	2	0.59	95130440	27934	41.88	3380	3445	3360	4420	2380	3400	3405.54	1.37	0	7472	3513	3456	3393	3336	3273	3485	3365	49	1020	500	2380	5	1	9730590	333	25.15	0.82	12	0.29	136.00	4195.00	4680	20221118	-26.92	3185	20231024	7.38	4225	-19.05	20230704	3185	7.38	20231024	4680	-26.92	20221118	3185	7.38	20231024	2.78	N	035200	500	48 억		132861	N	N	0	N	00	N
104	20231114	100420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	30	2	0.88	72000155	21162	31.73	3380	3445	3360	4420	2380	3400	3402.33	1.37	0	8036	3513	3456	3393	3336	3273	3485	3365	49	1020	500	2380	5	1	9730590	334	25.22	0.82	12	0.22	136.00	4195.00	4680	20221118	-26.71	3185	20231024	7.69	4225	-18.82	20230704	3185	7.69	20231024	4680	-26.71	20221118	3185	7.69	20231024	2.78	N	035200	500	48 억		132861	N	N	0	N	00	N
105	20231114	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-40	5	-1.18	9802090	2899	4.35	3380	3390	3360	4420	2380	3400	3381.20	1.37	0	835	3513	3456	3393	3336	3273	3485	3365	49	1020	500	2380	5	1	9730590	327	24.71	0.80	12	0.03	136.00	4195.00	4680	20221118	-28.21	3185	20231024	5.49	4225	-20.47	20230704	3185	5.49	20231024	4680	-28.21	20221118	3185	5.49	20231024	2.78	N	035200	500	48 억		132861	N	N	0	N	00	N
106	20231113	160414	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	-15	5	-0.44	225770570	66699	130.93	3385	3450	3330	4435	2395	3415	3384.92	1.46	0	-9781	3508	3461	3398	3351	3288	3485	3375	49	1020	500	2390	5	1	9730590	331	25.00	0.81	12	0.69	136.00	4195.00	4680	20221118	-27.35	3185	20231024	6.75	4225	-19.53	20230704	3185	6.75	20231024	4680	-27.35	20221118	3185	6.75	20231024	2.79	N	035200	500	48 억		142332	N	N	0	N	00	N
107	20231113	150412	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	-10	5	-0.29	207336245	61280	120.29	3385	3450	3330	4435	2395	3415	3383.42	1.46	0	-9340	3508	3461	3398	3351	3288	3485	3375	49	1020	500	2390	5	1	9730590	331	25.04	0.81	12	0.63	136.00	4195.00	4680	20221118	-27.24	3185	20231024	6.91	4225	-19.41	20230704	3185	6.91	20231024	4680	-27.24	20221118	3185	6.91	20231024	2.79	N	035200	500	48 억		142332	N	N	0	N	00	N
108	20231113	140411	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	-60	5	-1.76	170983625	50520	99.17	3385	3450	3330	4435	2395	3415	3384.47	1.46	0	-6413	3508	3461	3398	3351	3288	3485	3375	49	1020	500	2390	5	1	9730590	326	24.67	0.80	12	0.52	136.00	4195.00	4680	20221118	-28.31	3185	20231024	5.34	4225	-20.59	20230704	3185	5.34	20231024	4680	-28.31	20221118	3185	5.34	20231024	2.79	N	035200	500	48 억		142332	N	N	0	N	00	N
109	20231113	130410	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	-50	5	-1.46	141519075	41719	81.89	3385	3450	3340	4435	2395	3415	3392.20	1.46	0	-4164	3508	3461	3398	3351	3288	3485	3375	49	1020	500	2390	5	1	9730590	327	24.74	0.80	12	0.43	136.00	4195.00	4680	20221118	-28.10	3185	20231024	5.65	4225	-20.36	20230704	3185	5.65	20231024	4680	-28.10	20221118	3185	5.65	20231024	2.79	N	035200	500	48 억		142332	N	N	0	N	00	N
110	20231113	120411	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	-50	5	-1.46	133273470	39258	77.06	3385	3450	3345	4435	2395	3415	3394.81	1.46	0	-3641	3508	3461	3398	3351	3288	3485	3375	49	1020	500	2390	5	1	9730590	327	24.74	0.80	12	0.40	136.00	4195.00	4680	20221118	-28.10	3185	20231024	5.65	4225	-20.36	20230704	3185	5.65	20231024	4680	-28.10	20221118	3185	5.65	20231024	2.79	N	035200	500	48 억		142332	N	N	0	N	00	N
111	20231113	110409	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	-35	5	-1.02	122458260	36040	70.74	3385	3450	3360	4435	2395	3415	3397.84	1.46	0	-3064	3508	3461	3398	3351	3288	3485	3375	49	1020	500	2390	5	1	9730590	329	24.85	0.81	12	0.37	136.00	4195.00	4680	20221118	-27.78	3185	20231024	6.12	4225	-20.00	20230704	3185	6.12	20231024	4680	-27.78	20221118	3185	6.12	20231024	2.79	N	035200	500	48 억		142332	N	N	0	N	00	N
112	20231113	100409	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	-5	5	-0.15	61440465	17981	35.30	3385	3450	3385	4435	2395	3415	3416.97	1.46	0	-3364	3508	3461	3398	3351	3288	3485	3375	49	1020	500	2390	5	1	9730590	332	25.07	0.81	12	0.18	136.00	4195.00	4680	20221118	-27.14	3185	20231024	7.06	4225	-19.29	20230704	3185	7.06	20231024	4680	-27.14	20221118	3185	7.06	20231024	2.79	N	035200	500	48 억		142332	N	N	0	N	00	N
113	20231113	090411	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-20	5	-0.59	14634110	4313	8.47	3385	3405	3385	4435	2395	3415	3393.02	1.46	0	-291	3508	3461	3398	3351	3288	3485	3375	49	1020	500	2390	5	1	9730590	330	24.96	0.81	12	0.04	136.00	4195.00	4680	20221118	-27.46	3185	20231024	6.59	4225	-19.64	20230704	3185	6.59	20231024	4680	-27.46	20221118	3185	6.59	20231024	2.79	N	035200	500	48 억		142332	N	N	0	N	00	N
114	20231110	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	-50	5	-1.44	171210945	50686	105.91	3405	3445	3335	4500	2430	3465	3377.87	1.60	0	-13043	3605	3535	3455	3385	3305	3495	3345	49	1035	500	2420	5	1	9730590	332	25.11	0.81	12	0.52	136.00	4195.00	4680	20221118	-27.03	3185	20231024	7.22	4225	-19.17	20230704	3185	7.22	20231024	4680	-27.03	20221118	3185	7.22	20231024	2.71	N	035200	500	48 억		155673	N	N	0	N	00	N
115	20231110	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-90	5	-2.60	159533830	47244	98.72	3405	3445	3335	4500	2430	3465	3376.81	1.60	0	-12617	3605	3535	3455	3385	3305	3495	3345	49	1035	500	2420	5	1	9730590	328	24.82	0.80	12	0.49	136.00	4195.00	4680	20221118	-27.88	3185	20231024	5.97	4225	-20.12	20230704	3185	5.97	20231024	4680	-27.88	20221118	3185	5.97	20231024	2.71	N	035200	500	48 억		155673	N	N	0	N	00	N
116	20231110	140414	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-70	5	-2.02	122621190	36377	76.01	3405	3445	3335	4500	2430	3465	3370.84	1.60	0	-11498	3605	3535	3455	3385	3305	3495	3345	49	1035	500	2420	5	1	9730590	330	24.96	0.81	12	0.37	136.00	4195.00	4680	20221118	-27.46	3185	20231024	6.59	4225	-19.64	20230704	3185	6.59	20231024	4680	-27.46	20221118	3185	6.59	20231024	2.71	N	035200	500	48 억		155673	N	N	0	N	00	N
117	20231110	130415	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-95	5	-2.74	85428920	25307	52.88	3405	3445	3335	4500	2430	3465	3375.70	1.60	0	-8691	3605	3535	3455	3385	3305	3495	3345	49	1035	500	2420	5	1	9730590	328	24.78	0.80	12	0.26	136.00	4195.00	4680	20221118	-27.99	3185	20231024	5.81	4225	-20.24	20230704	3185	5.81	20231024	4680	-27.99	20221118	3185	5.81	20231024	2.71	N	035200	500	48 억		155673	N	N	0	N	00	N
118	20231110	120415	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	-110	5	-3.17	65430265	19329	40.39	3405	3445	3355	4500	2430	3465	3385.08	1.60	0	-8569	3605	3535	3455	3385	3305	3495	3345	49	1035	500	2420	5	1	9730590	326	24.67	0.80	12	0.20	136.00	4195.00	4680	20221118	-28.31	3185	20231024	5.34	4225	-20.59	20230704	3185	5.34	20231024	4680	-28.31	20221118	3185	5.34	20231024	2.71	N	035200	500	48 억		155673	N	N	0	N	00	N
119	20231110	110412	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-80	5	-2.31	55405105	16356	34.18	3405	3445	3370	4500	2430	3465	3387.45	1.60	0	-7626	3605	3535	3455	3385	3305	3495	3345	49	1035	500	2420	5	1	9730590	329	24.89	0.81	12	0.17	136.00	4195.00	4680	20221118	-27.67	3185	20231024	6.28	4225	-19.88	20230704	3185	6.28	20231024	4680	-27.67	20221118	3185	6.28	20231024	2.71	N	035200	500	48 억		155673	N	N	0	N	00	N
120	20231110	100414	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	-65	5	-1.88	47675305	14073	29.41	3405	3445	3370	4500	2430	3465	3387.71	1.60	0	-6483	3605	3535	3455	3385	3305	3495	3345	49	1035	500	2420	5	1	9730590	331	25.00	0.81	12	0.14	136.00	4195.00	4680	20221118	-27.35	3185	20231024	6.75	4225	-19.53	20230704	3185	6.75	20231024	4680	-27.35	20221118	3185	6.75	20231024	2.71	N	035200	500	48 억		155673	N	N	0	N	00	N
121	20231110	090408	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-25	5	-0.72	3040775	893	1.87	3405	3445	3405	4500	2430	3465	3405.12	1.60	0	293	3605	3535	3455	3385	3305	3495	3345	49	1035	500	2420	5	1	9730590	335	25.29	0.82	12	0.01	136.00	4195.00	4680	20221118	-26.50	3185	20231024	8.01	4225	-18.58	20230704	3185	8.01	20231024	4680	-26.50	20221118	3185	8.01	20231024	2.71	N	035200	500	48 억		155673	N	N	0	N	00	N
122	20231109	160404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-65	5	-1.84	165607470	47852	180.65	3525	3525	3375	4585	2475	3530	3460.83	1.68	0	-7432	3563	3546	3523	3506	3483	3550	3510	49	1055	500	2470	5	1	9730590	337	25.48	0.83	12	0.49	136.00	4195.00	4680	20221118	-25.96	3185	20231024	8.79	4225	-17.99	20230704	3185	8.79	20231024	4680	-25.96	20221118	3185	8.79	20231024	2.89	N	035200	500	48 억		163120	N	N	0	N	00	N
123	20231109	150406	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-85	5	-2.41	151910715	43878	165.65	3525	3525	3375	4585	2475	3530	3462.12	1.68	0	-7185	3563	3546	3523	3506	3483	3550	3510	49	1055	500	2470	5	1	9730590	335	25.33	0.82	12	0.45	136.00	4195.00	4680	20221118	-26.39	3185	20231024	8.16	4225	-18.46	20230704	3185	8.16	20231024	4680	-26.39	20221118	3185	8.16	20231024	2.89	N	035200	500	48 억		163120	N	N	0	N	00	N
124	20231109	140404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	-125	5	-3.54	140886885	40666	153.52	3525	3525	3375	4585	2475	3530	3464.49	1.68	0	-6596	3563	3546	3523	3506	3483	3550	3510	49	1055	500	2470	5	1	9730590	331	25.04	0.81	12	0.42	136.00	4195.00	4680	20221118	-27.24	3185	20231024	6.91	4225	-19.41	20230704	3185	6.91	20231024	4680	-27.24	20221118	3185	6.91	20231024	2.89	N	035200	500	48 억		163120	N	N	0	N	00	N
125	20231109	130405	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-40	5	-1.13	78264385	22415	84.62	3525	3525	3470	4585	2475	3530	3491.61	1.68	0	-4021	3563	3546	3523	3506	3483	3550	3510	49	1055	500	2470	5	1	9730590	340	25.66	0.83	12	0.23	136.00	4195.00	4680	20221118	-25.43	3185	20231024	9.58	4225	-17.40	20230704	3185	9.58	20231024	4680	-25.43	20221118	3185	9.58	20231024	2.89	N	035200	500	48 억		163120	N	N	0	N	00	N
126	20231109	120407	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	-30	5	-0.85	57282045	16375	61.82	3525	3525	3480	4585	2475	3530	3498.14	1.68	0	-3775	3563	3546	3523	3506	3483	3550	3510	49	1055	500	2470	5	1	9730590	341	25.74	0.83	12	0.17	136.00	4195.00	4680	20221118	-25.21	3185	20231024	9.89	4225	-17.16	20230704	3185	9.89	20231024	4680	-25.21	20221118	3185	9.89	20231024	2.89	N	035200	500	48 억		163120	N	N	0	N	00	N
127	20231109	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-25	5	-0.71	56923045	16272	61.43	3525	3525	3480	4585	2475	3530	3498.22	1.68	0	-3775	3563	3546	3523	3506	3483	3550	3510	49	1055	500	2470	5	1	9730590	341	25.77	0.84	12	0.17	136.00	4195.00	4680	20221118	-25.11	3185	20231024	10.05	4225	-17.04	20230704	3185	10.05	20231024	4680	-25.11	20221118	3185	10.05	20231024	2.89	N	035200	500	48 억		163120	N	N	0	N	00	N
128	20231109	100402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	-35	5	-0.99	39672410	11321	42.74	3525	3525	3495	4585	2475	3530	3504.32	1.68	0	-3545	3563	3546	3523	3506	3483	3550	3510	49	1055	500	2470	5	1	9730590	340	25.70	0.83	12	0.12	136.00	4195.00	4680	20221118	-25.32	3185	20231024	9.73	4225	-17.28	20230704	3185	9.73	20231024	4680	-25.32	20221118	3185	9.73	20231024	2.89	N	035200	500	48 억		163120	N	N	0	N	00	N
129	20231109	090404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-25	5	-0.71	20641720	5885	22.22	3525	3525	3500	4585	2475	3530	3507.51	1.68	0	-178	3563	3546	3523	3506	3483	3550	3510	49	1055	500	2470	5	1	9730590	341	25.77	0.84	12	0.06	136.00	4195.00	4680	20221118	-25.11	3185	20231024	10.05	4225	-17.04	20230704	3185	10.05	20231024	4680	-25.11	20221118	3185	10.05	20231024	2.89	N	035200	500	48 억		163120	N	N	0	N	00	N
130	20231108	160401	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	0	3	0.00	93210605	26489	40.38	3530	3540	3500	4585	2475	3530	3518.84	1.74	0	-6477	3610	3570	3510	3470	3410	3590	3490	49	1055	500	2470	5	1	9730590	343	25.96	0.84	12	0.27	136.00	4195.00	4680	20221118	-24.57	3185	20231024	10.83	4225	-16.45	20230704	3185	10.83	20231024	4680	-24.57	20221118	3185	10.83	20231024	2.89	N	035200	500	48 억		169539	N	N	0	N	00	N
131	20231108	150405	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	-20	5	-0.57	92241355	26214	39.96	3530	3540	3500	4585	2475	3530	3518.78	1.74	0	-6491	3610	3570	3510	3470	3410	3590	3490	49	1055	500	2470	5	1	9730590	342	25.81	0.84	12	0.27	136.00	4195.00	4680	20221118	-25.00	3185	20231024	10.20	4225	-16.92	20230704	3185	10.20	20231024	4680	-25.00	20221118	3185	10.20	20231024	2.89	N	035200	500	48 억		169539	N	N	0	N	00	N
132	20231108	140403	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	0	3	0.00	64892610	18425	28.09	3530	3540	3505	4585	2475	3530	3521.99	1.74	0	-6310	3610	3570	3510	3470	3410	3590	3490	49	1055	500	2470	5	1	9730590	343	25.96	0.84	12	0.19	136.00	4195.00	4680	20221118	-24.57	3185	20231024	10.83	4225	-16.45	20230704	3185	10.83	20231024	4680	-24.57	20221118	3185	10.83	20231024	2.89	N	035200	500	48 억		169539	N	N	0	N	00	N
133	20231108	130403	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	-20	5	-0.57	40847230	11599	17.68	3530	3540	3505	4585	2475	3530	3521.62	1.74	0	-3740	3610	3570	3510	3470	3410	3590	3490	49	1055	500	2470	5	1	9730590	342	25.81	0.84	12	0.12	136.00	4195.00	4680	20221118	-25.00	3185	20231024	10.20	4225	-16.92	20230704	3185	10.20	20231024	4680	-25.00	20221118	3185	10.20	20231024	2.89	N	035200	500	48 억		169539	N	N	0	N	00	N
134	20231108	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-15	5	-0.42	34847735	9890	15.08	3530	3540	3505	4585	2475	3530	3523.53	1.74	0	-3091	3610	3570	3510	3470	3410	3590	3490	49	1055	500	2470	5	1	9730590	342	25.85	0.84	12	0.10	136.00	4195.00	4680	20221118	-24.89	3185	20231024	10.36	4225	-16.80	20230704	3185	10.36	20231024	4680	-24.89	20221118	3185	10.36	20231024	2.89	N	035200	500	48 억		169539	N	N	0	N	00	N
135	20231108	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-15	5	-0.42	33027540	9372	14.29	3530	3540	3505	4585	2475	3530	3524.07	1.74	0	-3014	3610	3570	3510	3470	3410	3590	3490	49	1055	500	2470	5	1	9730590	342	25.85	0.84	12	0.10	136.00	4195.00	4680	20221118	-24.89	3185	20231024	10.36	4225	-16.80	20230704	3185	10.36	20231024	4680	-24.89	20221118	3185	10.36	20231024	2.89	N	035200	500	48 억		169539	N	N	0	N	00	N
136	20231108	100402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	-20	5	-0.57	27581180	7823	11.93	3530	3540	3505	4585	2475	3530	3525.65	1.74	0	-1764	3610	3570	3510	3470	3410	3590	3490	49	1055	500	2470	5	1	9730590	342	25.81	0.84	12	0.08	136.00	4195.00	4680	20221118	-25.00	3185	20231024	10.20	4225	-16.92	20230704	3185	10.20	20231024	4680	-25.00	20221118	3185	10.20	20231024	2.89	N	035200	500	48 억		169539	N	N	0	N	00	N
137	20231108	090401	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-15	5	-0.42	4994860	1415	2.16	3530	3530	3515	4585	2475	3530	3529.94	1.74	0	108	3610	3570	3510	3470	3410	3590	3490	49	1055	500	2470	5	1	9730590	342	25.85	0.84	12	0.01	136.00	4195.00	4680	20221118	-24.89	3185	20231024	10.36	4225	-16.80	20230704	3185	10.36	20231024	4680	-24.89	20221118	3185	10.36	20231024	2.89	N	035200	500	48 억		169539	N	N	0	N	00	N
138	20231107	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	80	2	2.32	228315890	65593	305.61	3465	3550	3450	4485	2415	3450	3480.80	1.73	0	1159	3506	3477	3451	3422	3396	3477	3422	49	1035	500	2410	5	1	9730590	343	25.96	0.84	12	0.67	136.00	4195.00	4680	20221118	-24.57	3185	20231024	10.83	4225	-16.45	20230704	3185	10.83	20231024	4680	-24.57	20221118	3185	10.83	20231024	2.90	N	035200	500	48 억		168380	N	N	0	N	00	N
139	20231107	150403	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	50	2	1.45	226209635	64993	302.81	3465	3550	3450	4485	2415	3450	3480.52	1.73	0	1111	3506	3477	3451	3422	3396	3477	3422	49	1035	500	2410	5	1	9730590	341	25.74	0.83	12	0.67	136.00	4195.00	4680	20221118	-25.21	3185	20231024	9.89	4225	-17.16	20230704	3185	9.89	20231024	4680	-25.21	20221118	3185	9.89	20231024	2.90	N	035200	500	48 억		168380	N	N	0	N	00	N
140	20231107	140406	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	40	2	1.16	212023775	60928	283.87	3465	3550	3450	4485	2415	3450	3479.91	1.73	0	-1387	3506	3477	3451	3422	3396	3477	3422	49	1035	500	2410	5	1	9730590	340	25.66	0.83	12	0.63	136.00	4195.00	4680	20221118	-25.43	3185	20231024	9.58	4225	-17.40	20230704	3185	9.58	20231024	4680	-25.43	20221118	3185	9.58	20231024	2.90	N	035200	500	48 억		168380	N	N	0	N	00	N
141	20231107	130404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	30	2	0.87	207107050	59516	277.30	3465	3550	3450	4485	2415	3450	3479.85	1.73	0	-1538	3506	3477	3451	3422	3396	3477	3422	49	1035	500	2410	5	1	9730590	339	25.59	0.83	12	0.61	136.00	4195.00	4680	20221118	-25.64	3185	20231024	9.26	4225	-17.63	20230704	3185	9.26	20231024	4680	-25.64	20221118	3185	9.26	20231024	2.90	N	035200	500	48 억		168380	N	N	0	N	00	N
142	20231107	120400	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	10	2	0.29	201046725	57768	269.15	3465	3550	3450	4485	2415	3450	3480.24	1.73	0	-2118	3506	3477	3451	3422	3396	3477	3422	49	1035	500	2410	5	1	9730590	337	25.44	0.82	12	0.59	136.00	4195.00	4680	20221118	-26.07	3185	20231024	8.63	4225	-18.11	20230704	3185	8.63	20231024	4680	-26.07	20221118	3185	8.63	20231024	2.90	N	035200	500	48 억		168380	N	N	0	N	00	N
143	20231107	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	75	2	2.17	108822925	31216	145.44	3465	3550	3450	4485	2415	3450	3486.13	1.73	0	-3024	3506	3477	3451	3422	3396	3477	3422	49	1035	500	2410	5	1	9730590	343	25.92	0.84	12	0.32	136.00	4195.00	4680	20221118	-24.68	3185	20231024	10.68	4225	-16.57	20230704	3185	10.68	20231024	4680	-24.68	20221118	3185	10.68	20231024	2.90	N	035200	500	48 억		168380	N	N	0	N	00	N
144	20231107	100406	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	100	2	2.90	101126430	29036	135.28	3465	3550	3450	4485	2415	3450	3482.79	1.73	0	-3497	3506	3477	3451	3422	3396	3477	3422	49	1035	500	2410	5	1	9730590	345	26.10	0.85	12	0.30	136.00	4195.00	4680	20221118	-24.15	3185	20231024	11.46	4225	-15.98	20230704	3185	11.46	20231024	4680	-24.15	20221118	3185	11.46	20231024	2.90	N	035200	500	48 억		168380	N	N	0	N	00	N
145	20231107	090356	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	15	2	0.43	27136125	7857	36.61	3465	3465	3450	4485	2415	3450	3453.75	1.73	0	-6302	3506	3477	3451	3422	3396	3477	3422	49	1035	500	2410	5	1	9730590	337	25.48	0.83	12	0.08	136.00	4195.00	4680	20221118	-25.96	3185	20231024	8.79	4225	-17.99	20230704	3185	8.79	20231024	4680	-25.96	20221118	3185	8.79	20231024	2.90	N	035200	500	48 억		168380	N	N	0	N	00	N
146	20231106	160353	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	-5	5	-0.14	73975360	21433	83.51	3450	3480	3425	4490	2420	3455	3451.47	1.69	0	3868	3515	3485	3455	3425	3395	3470	3410	49	1035	500	2410	5	1	9730590	336	25.37	0.82	12	0.22	136.00	4195.00	4680	20221118	-26.28	3185	20231024	8.32	4225	-18.34	20230704	3185	8.32	20231024	4680	-26.28	20221118	3185	8.32	20231024	2.88	N	035200	500	48 억		164452	N	N	0	N	00	N
147	20231106	150356	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-25	5	-0.72	72052725	20874	81.34	3450	3480	3425	4490	2420	3455	3451.79	1.69	0	3713	3515	3485	3455	3425	3395	3470	3410	49	1035	500	2410	5	1	9730590	334	25.22	0.82	12	0.21	136.00	4195.00	4680	20221118	-26.71	3185	20231024	7.69	4225	-18.82	20230704	3185	7.69	20231024	4680	-26.71	20221118	3185	7.69	20231024	2.88	N	035200	500	48 억		164452	N	N	0	N	00	N
148	20231106	140353	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	0	3	0.00	50995890	14757	57.50	3450	3480	3440	4490	2420	3455	3455.71	1.69	0	3714	3515	3485	3455	3425	3395	3470	3410	49	1035	500	2410	5	1	9730590	336	25.40	0.82	12	0.15	136.00	4195.00	4680	20221118	-26.18	3185	20231024	8.48	4225	-18.22	20230704	3185	8.48	20231024	4680	-26.18	20221118	3185	8.48	20231024	2.88	N	035200	500	48 억		164452	N	N	0	N	00	N
149	20231106	130359	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	0	3	0.00	45125850	13058	50.88	3450	3480	3440	4490	2420	3455	3455.80	1.69	0	3714	3515	3485	3455	3425	3395	3470	3410	49	1035	500	2410	5	1	9730590	336	25.40	0.82	12	0.13	136.00	4195.00	4680	20221118	-26.18	3185	20231024	8.48	4225	-18.22	20230704	3185	8.48	20231024	4680	-26.18	20221118	3185	8.48	20231024	2.88	N	035200	500	48 억		164452	N	N	0	N	00	N
150	20231106	120356	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-10	5	-0.29	43975985	12725	49.58	3450	3480	3440	4490	2420	3455	3455.87	1.69	0	3711	3515	3485	3455	3425	3395	3470	3410	49	1035	500	2410	5	1	9730590	335	25.33	0.82	12	0.13	136.00	4195.00	4680	20221118	-26.39	3185	20231024	8.16	4225	-18.46	20230704	3185	8.16	20231024	4680	-26.39	20221118	3185	8.16	20231024	2.88	N	035200	500	48 억		164452	N	N	0	N	00	N
151	20231106	110357	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	-5	5	-0.14	37108745	10734	41.83	3450	3480	3440	4490	2420	3455	3457.12	1.69	0	4161	3515	3485	3455	3425	3395	3470	3410	49	1035	500	2410	5	1	9730590	336	25.37	0.82	12	0.11	136.00	4195.00	4680	20221118	-26.28	3185	20231024	8.32	4225	-18.34	20230704	3185	8.32	20231024	4680	-26.28	20221118	3185	8.32	20231024	2.88	N	035200	500	48 억		164452	N	N	0	N	00	N
152	20231106	100336	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	0	3	0.00	34475230	9972	38.86	3450	3480	3440	4490	2420	3455	3457.20	1.69	0	4219	3515	3485	3455	3425	3395	3470	3410	49	1035	500	2410	5	1	9730590	336	25.40	0.82	12	0.10	136.00	4195.00	4680	20221118	-26.18	3185	20231024	8.48	4225	-18.22	20230704	3185	8.48	20231024	4680	-26.18	20221118	3185	8.48	20231024	2.88	N	035200	500	48 억		164452	N	N	0	N	00	N
153	20231106	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	0	3	0.00	22766570	6593	25.69	3450	3480	3440	4490	2420	3455	3453.14	1.69	0	3954	3515	3485	3455	3425	3395	3470	3410	49	1035	500	2410	5	1	9730590	336	25.40	0.82	12	0.07	136.00	4195.00	4680	20221118	-26.18	3185	20231024	8.48	4225	-18.22	20230704	3185	8.48	20231024	4680	-26.18	20221118	3185	8.48	20231024	2.88	N	035200	500	48 억		164452	N	N	0	N	00	N
154	20231103	160350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3455	15	2	0.44	88435860	25664	19.69	3460	3485	3425	4470	2410	3440	3445.91	1.63	0	5427	3660	3550	3490	3380	3320	3520	3350	49	1030	500	2400	5	1	9730590	336	25.40	0.82	12	0.26	136.00	4195.00	4680	20221118	-26.18	3185	20231024	8.48	4225	-18.22	20230704	3185	8.48	20231024	4680	-26.18	20221118	3185	8.48	20231024	2.89	N	035200	500	48 억		159025	N	N	0	N	00	N
155	20231103	150352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3460	20	2	0.58	86185170	25013	19.19	3460	3485	3425	4470	2410	3440	3445.62	1.63	0	5228	3660	3550	3490	3380	3320	3520	3350	49	1030	500	2400	5	1	9730590	337	25.44	0.82	12	0.26	136.00	4195.00	4680	20221118	-26.07	3185	20231024	8.63	4225	-18.11	20230704	3185	8.63	20231024	4680	-26.07	20221118	3185	8.63	20231024	2.89	N	035200	500	48 억		159025	N	N	0	N	00	N
156	20231103	140351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3460	20	2	0.58	78131020	22679	17.40	3460	3485	3425	4470	2410	3440	3445.08	1.63	0	4829	3660	3550	3490	3380	3320	3520	3350	49	1030	500	2400	5	1	9730590	337	25.44	0.82	12	0.23	136.00	4195.00	4680	20221118	-26.07	3185	20231024	8.63	4225	-18.11	20230704	3185	8.63	20231024	4680	-26.07	20221118	3185	8.63	20231024	2.89	N	035200	500	48 억		159025	N	N	0	N	00	N
157	20231103	130350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3450	10	2	0.29	72827475	21143	16.22	3460	3485	3425	4470	2410	3440	3444.52	1.63	0	3739	3660	3550	3490	3380	3320	3520	3350	49	1030	500	2400	5	1	9730590	336	25.37	0.82	12	0.22	136.00	4195.00	4680	20221118	-26.28	3185	20231024	8.32	4225	-18.34	20230704	3185	8.32	20231024	4680	-26.28	20221118	3185	8.32	20231024	2.89	N	035200	500	48 억		159025	N	N	0	N	00	N
158	20231103	120349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3430	-10	5	-0.29	68263880	19819	15.21	3460	3485	3425	4470	2410	3440	3444.37	1.63	0	3083	3660	3550	3490	3380	3320	3520	3350	49	1030	500	2400	5	1	9730590	334	25.22	0.82	12	0.20	136.00	4195.00	4680	20221118	-26.71	3185	20231024	7.69	4225	-18.82	20230704	3185	7.69	20231024	4680	-26.71	20221118	3185	7.69	20231024	2.89	N	035200	500	48 억		159025	N	N	0	N	00	N
159	20231103	110354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3450	10	2	0.29	54153045	15719	12.06	3460	3485	3425	4470	2410	3440	3445.07	1.63	0	2480	3660	3550	3490	3380	3320	3520	3350	49	1030	500	2400	5	1	9730590	336	25.37	0.82	12	0.16	136.00	4195.00	4680	20221118	-26.28	3185	20231024	8.32	4225	-18.34	20230704	3185	8.32	20231024	4680	-26.28	20221118	3185	8.32	20231024	2.89	N	035200	500	48 억		159025	N	N	0	N	00	N
160	20231103	100348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3445	5	2	0.15	38668005	11213	8.60	3460	3485	3430	4470	2410	3440	3448.50	1.63	0	1148	3660	3550	3490	3380	3320	3520	3350	49	1030	500	2400	5	1	9730590	335	25.33	0.82	12	0.12	136.00	4195.00	4680	20221118	-26.39	3185	20231024	8.16	4225	-18.46	20230704	3185	8.16	20231024	4680	-26.39	20221118	3185	8.16	20231024	2.89	N	035200	500	48 억		159025	N	N	0	N	00	N
161	20231103	090348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3480	40	2	1.16	3291705	951	0.73	3460	3485	3455	4470	2410	3440	3461.31	1.63	0	99	3660	3550	3490	3380	3320	3520	3350	49	1030	500	2400	5	1	9730590	339	25.59	0.83	12	0.01	136.00	4195.00	4680	20221118	-25.64	3185	20231024	9.26	4225	-17.63	20230704	3185	9.26	20231024	4680	-25.64	20221118	3185	9.26	20231024	2.89	N	035200	500	48 억		159025	N	N	0	N	00	N
162	20231102	160348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3440	-20	5	-0.58	457242675	130325	412.94	3445	3600	3430	4495	2425	3460	3508.70	1.66	0	-3456	3580	3520	3420	3360	3260	3550	3390	49	1035	500	2420	5	1	9730590	335	25.29	0.82	12	1.34	136.00	4195.00	4680	20221118	-26.50	3185	20231024	8.01	4225	-18.58	20230704	3185	8.01	20231024	4680	-26.50	20221118	3185	8.01	20231024	2.89	N	035200	500	48 억		161680	N	N	0	N	00	N
163	20231102	150352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3450	-10	5	-0.29	438157215	124779	395.37	3445	3600	3430	4495	2425	3460	3511.47	1.66	0	-2436	3580	3520	3420	3360	3260	3550	3390	49	1035	500	2420	5	1	9730590	336	25.37	0.82	12	1.28	136.00	4195.00	4680	20221118	-26.28	3185	20231024	8.32	4225	-18.34	20230704	3185	8.32	20231024	4680	-26.28	20221118	3185	8.32	20231024	2.89	N	035200	500	48 억		161680	N	N	0	N	00	N
164	20231102	140346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3515	55	2	1.59	319568525	90742	287.52	3445	3600	3430	4495	2425	3460	3521.73	1.66	0	-3826	3580	3520	3420	3360	3260	3550	3390	49	1035	500	2420	5	1	9730590	342	25.85	0.84	12	0.93	136.00	4195.00	4680	20221118	-24.89	3185	20231024	10.36	4225	-16.80	20230704	3185	10.36	20231024	4680	-24.89	20221118	3185	10.36	20231024	2.89	N	035200	500	48 억		161680	N	N	0	N	00	N
165	20231102	130349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3490	30	2	0.87	43840370	12618	39.98	3445	3505	3430	4495	2425	3460	3474.43	1.66	0	-914	3580	3520	3420	3360	3260	3550	3390	49	1035	500	2420	5	1	9730590	340	25.66	0.83	12	0.13	136.00	4195.00	4680	20221118	-25.43	3185	20231024	9.58	4225	-17.40	20230704	3185	9.58	20231024	4680	-25.43	20221118	3185	9.58	20231024	2.89	N	035200	500	48 억		161680	N	N	0	N	00	N
166	20231102	120346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3490	30	2	0.87	43812510	12610	39.96	3445	3505	3430	4495	2425	3460	3474.43	1.66	0	-914	3580	3520	3420	3360	3260	3550	3390	49	1035	500	2420	5	1	9730590	340	25.66	0.83	12	0.13	136.00	4195.00	4680	20221118	-25.43	3185	20231024	9.58	4225	-17.40	20230704	3185	9.58	20231024	4680	-25.43	20221118	3185	9.58	20231024	2.89	N	035200	500	48 억		161680	N	N	0	N	00	N
167	20231102	110347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3500	40	2	1.16	34538680	9955	31.54	3445	3500	3430	4495	2425	3460	3469.48	1.66	0	-239	3580	3520	3420	3360	3260	3550	3390	49	1035	500	2420	5	1	9730590	341	25.74	0.83	12	0.10	136.00	4195.00	4680	20221118	-25.21	3185	20231024	9.89	4225	-17.16	20230704	3185	9.89	20231024	4680	-25.21	20221118	3185	9.89	20231024	2.89	N	035200	500	48 억		161680	N	N	0	N	00	N
168	20231102	100347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3490	30	2	0.87	22517340	6513	20.64	3445	3490	3430	4495	2425	3460	3457.29	1.66	0	-11	3580	3520	3420	3360	3260	3550	3390	49	1035	500	2420	5	1	9730590	340	25.66	0.83	12	0.07	136.00	4195.00	4680	20221118	-25.43	3185	20231024	9.58	4225	-17.40	20230704	3185	9.58	20231024	4680	-25.43	20221118	3185	9.58	20231024	2.89	N	035200	500	48 억		161680	N	N	0	N	00	N
169	20231102	090350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3460	0	3	0.00	3372955	979	3.10	3445	3460	3445	4495	2425	3460	3445.31	1.66	0	0	3580	3520	3420	3360	3260	3550	3390	49	1035	500	2420	5	1	9730590	337	25.44	0.82	12	0.01	136.00	4195.00	4680	20221118	-26.07	3185	20231024	8.63	4225	-18.11	20230704	3185	8.63	20231024	4680	-26.07	20221118	3185	8.63	20231024	2.89	N	035200	500	48 억		161680	N	N	0	N	00	N
170	20231101	160347	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	110	2	3.28	107645705	31560	116.40	3350	3480	3320	4355	2345	3350	3411.22	1.58	0	7528	3436	3392	3356	3312	3276	3375	3295	49	1005	500	2340	5	1	9730590	337	25.44	0.82	12	0.32	136.00	4195.00	4680	20221118	-26.07	3185	20231024	8.63	4225	-18.11	20230704	3185	8.63	20231024	4680	-26.07	20221118	3185	8.63	20231024	2.89	N	035200	500	48 억		154163	N	N	0	N	00	N
171	20231101	150346	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	120	2	3.58	103609525	30396	112.10	3350	3480	3320	4355	2345	3350	3409.05	1.58	0	7729	3436	3392	3356	3312	3276	3375	3295	49	1005	500	2340	5	1	9730590	338	25.51	0.83	12	0.31	136.00	4195.00	4680	20221118	-25.85	3185	20231024	8.95	4225	-17.87	20230704	3185	8.95	20231024	4680	-25.85	20221118	3185	8.95	20231024	2.89	N	035200	500	48 억		154163	N	N	0	N	00	N
172	20231101	140342	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	100	2	2.99	94417340	27743	102.32	3350	3480	3320	4355	2345	3350	3403.67	1.58	0	8210	3436	3392	3356	3312	3276	3375	3295	49	1005	500	2340	5	1	9730590	336	25.37	0.82	12	0.29	136.00	4195.00	4680	20221118	-26.28	3185	20231024	8.32	4225	-18.34	20230704	3185	8.32	20231024	4680	-26.28	20221118	3185	8.32	20231024	2.89	N	035200	500	48 억		154163	N	N	0	N	00	N
173	20231101	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	75	2	2.24	69051445	20379	75.16	3350	3430	3320	4355	2345	3350	3388.74	1.58	0	8577	3436	3392	3356	3312	3276	3375	3295	49	1005	500	2340	5	1	9730590	333	25.18	0.82	12	0.21	136.00	4195.00	4680	20221118	-26.82	3185	20231024	7.54	4225	-18.93	20230704	3185	7.54	20231024	4680	-26.82	20221118	3185	7.54	20231024	2.89	N	035200	500	48 억		154163	N	N	0	N	00	N
174	20231101	120352	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	55	2	1.64	60597070	17912	66.06	3350	3430	3320	4355	2345	3350	3383.42	1.58	0	8548	3436	3392	3356	3312	3276	3375	3295	49	1005	500	2340	5	1	9730590	331	25.04	0.81	12	0.18	136.00	4195.00	4680	20221118	-27.24	3185	20231024	6.91	4225	-19.41	20230704	3185	6.91	20231024	4680	-27.24	20221118	3185	6.91	20231024	2.89	N	035200	500	48 억		154163	N	N	0	N	00	N
175	20231101	110355	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	35	2	1.04	56551500	16726	61.69	3350	3430	3320	4355	2345	3350	3381.43	1.58	0	8473	3436	3392	3356	3312	3276	3375	3295	49	1005	500	2340	5	1	9730590	329	24.89	0.81	12	0.17	136.00	4195.00	4680	20221118	-27.67	3185	20231024	6.28	4225	-19.88	20230704	3185	6.28	20231024	4680	-27.67	20221118	3185	6.28	20231024	2.89	N	035200	500	48 억		154163	N	N	0	N	00	N
176	20231101	100350	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	30	2	0.90	55301720	16358	60.33	3350	3430	3320	4355	2345	3350	3381.09	1.58	0	8502	3436	3392	3356	3312	3276	3375	3295	49	1005	500	2340	5	1	9730590	329	24.85	0.81	12	0.17	136.00	4195.00	4680	20221118	-27.78	3185	20231024	6.12	4225	-20.00	20230704	3185	6.12	20231024	4680	-27.78	20221118	3185	6.12	20231024	2.89	N	035200	500	48 억		154163	N	N	0	N	00	N
177	20231101	090352	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	10	2	0.30	11250070	3358	12.38	3350	3360	3340	4355	2345	3350	3350.24	1.58	0	-1	3436	3392	3356	3312	3276	3375	3295	49	1005	500	2340	5	1	9730590	327	24.71	0.80	12	0.03	136.00	4195.00	4680	20221118	-28.21	3185	20231024	5.49	4225	-20.47	20230704	3185	5.49	20231024	4680	-28.21	20221118	3185	5.49	20231024	2.89	N	035200	500	48 억		154163	N	N	0	N	00	N