KissMeData/114840/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	160835	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	0	3	0.00	2070486850	90370	58.84	23150	23450	22500	30000	16200	23100	22910.84	5.45	0	-8297	24766	23932	23516	22682	22266	23725	22475	43	6900	500	16170	50	1	8600972	1987	25.50	3.91	12	1.05	906.00	5905.00	32950	20230919	-29.89	8940	20221129	158.39	32950	-29.89	20230919	11850	94.94	20230102	32950	-29.89	20230919	9750	136.92	20221130	2.66	N	114840	500	43 억		469060	N	N	46	N	00	N
3	20231130	150837	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	-100	5	-0.43	1955284850	85385	55.59	23150	23450	22500	30000	16200	23100	22899.63	5.45	0	-8165	24766	23932	23516	22682	22266	23725	22475	43	6900	500	16170	50	1	8600972	1978	25.39	3.90	12	0.99	906.00	5905.00	32950	20230919	-30.20	8940	20221129	157.27	32950	-30.20	20230919	11850	94.09	20230102	32950	-30.20	20230919	9750	135.90	20221130	2.66	N	114840	500	43 억		469060	N	N	22	N	00	N
4	20231130	140832	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	-200	5	-0.87	1746880650	76310	49.69	23150	23450	22500	30000	16200	23100	22891.90	5.45	0	-9005	24766	23932	23516	22682	22266	23725	22475	43	6900	500	16170	50	1	8600972	1970	25.28	3.88	12	0.89	906.00	5905.00	32950	20230919	-30.50	8940	20221129	156.15	32950	-30.50	20230919	11850	93.25	20230102	32950	-30.50	20230919	9750	134.87	20221130	2.66	N	114840	500	43 억		469060	N	N	22	N	00	N
5	20231130	130830	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	-150	5	-0.65	1556105250	67983	44.26	23150	23450	22500	30000	16200	23100	22889.62	5.45	0	-9069	24766	23932	23516	22682	22266	23725	22475	43	6900	500	16170	50	1	8600972	1974	25.33	3.89	12	0.79	906.00	5905.00	32950	20230919	-30.35	8940	20221129	156.71	32950	-30.35	20230919	11850	93.67	20230102	32950	-30.35	20230919	9750	135.38	20221130	2.66	N	114840	500	43 억		469060	N	N	22	N	00	N
6	20231130	120842	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	-300	5	-1.30	1364231850	59595	38.80	23150	23450	22500	30000	16200	23100	22891.72	5.45	0	-11063	24766	23932	23516	22682	22266	23725	22475	43	6900	500	16170	50	1	8600972	1961	25.17	3.86	12	0.69	906.00	5905.00	32950	20230919	-30.80	8940	20221129	155.03	32950	-30.80	20230919	11850	92.41	20230102	32950	-30.80	20230919	9750	133.85	20221130	2.66	N	114840	500	43 억		469060	N	N	22	N	00	N
7	20231130	110838	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	-100	5	-0.43	1053036200	45986	29.94	23150	23450	22500	30000	16200	23100	22899.06	5.45	0	-12247	24766	23932	23516	22682	22266	23725	22475	43	6900	500	16170	50	1	8600972	1978	25.39	3.90	12	0.53	906.00	5905.00	32950	20230919	-30.20	8940	20221129	157.27	32950	-30.20	20230919	11850	94.09	20230102	32950	-30.20	20230919	9750	135.90	20221130	2.66	N	114840	500	43 억		469060	N	N	22	N	00	N
8	20231130	100832	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	-300	5	-1.30	726694050	31802	20.71	23150	23450	22500	30000	16200	23100	22850.58	5.45	0	-13991	24766	23932	23516	22682	22266	23725	22475	43	6900	500	16170	50	1	8600972	1961	25.17	3.86	12	0.37	906.00	5905.00	32950	20230919	-30.80	8940	20221129	155.03	32950	-30.80	20230919	11850	92.41	20230102	32950	-30.80	20230919	9750	133.85	20221130	2.66	N	114840	500	43 억		469060	N	N	22	N	00	N
9	20231130	090833	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	100	2	0.43	71825150	3089	2.01	23150	23450	23150	30000	16200	23100	23251.91	5.45	0	1433	24766	23932	23516	22682	22266	23725	22475	43	6900	500	16170	50	1	8600972	1995	25.61	3.93	12	0.04	906.00	5905.00	32950	20230919	-29.59	8940	20221129	159.51	32950	-29.59	20230919	11850	95.78	20230102	32950	-29.59	20230919	9750	137.95	20221130	2.66	N	114840	500	43 억		469060	N	N	22	N	00	N
10	20231129	160829	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-400	5	-1.70	3590119400	153276	194.55	23700	24350	23100	30550	16450	23500	23422.90	4.93	0	40279	24533	24016	23583	23066	22633	23800	22850	43	7050	500	16450	50	1	8600972	1987	25.50	3.91	12	1.78	906.00	5905.00	32950	20230919	-29.89	8940	20221129	158.39	32950	-29.89	20230919	11850	94.94	20230102	32950	-29.89	20230919	8940	158.39	20221129	2.49	N	114840	500	43 억		423960	N	N	22	N	00	N
11	20231129	150835	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-300	5	-1.28	3365141700	143552	182.20	23700	24350	23150	30550	16450	23500	23441.97	4.93	0	36486	24533	24016	23583	23066	22633	23800	22850	43	7050	500	16450	50	1	8600972	1995	25.61	3.93	12	1.67	906.00	5905.00	32950	20230919	-29.59	8940	20221129	159.51	32950	-29.59	20230919	11850	95.78	20230102	32950	-29.59	20230919	8940	159.51	20221129	2.49	N	114840	500	43 억		423960	N	N	3	N	00	N
12	20231129	140831	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-300	5	-1.28	2795086100	118990	151.03	23700	24350	23150	30550	16450	23500	23490.09	4.93	0	28394	24533	24016	23583	23066	22633	23800	22850	43	7050	500	16450	50	1	8600972	1995	25.61	3.93	12	1.38	906.00	5905.00	32950	20230919	-29.59	8940	20221129	159.51	32950	-29.59	20230919	11850	95.78	20230102	32950	-29.59	20230919	8940	159.51	20221129	2.49	N	114840	500	43 억		423960	N	N	3	N	00	N
13	20231129	130831	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-200	5	-0.85	2222116600	94374	119.79	23700	24350	23150	30550	16450	23500	23545.86	4.93	0	19908	24533	24016	23583	23066	22633	23800	22850	43	7050	500	16450	50	1	8600972	2004	25.72	3.95	12	1.10	906.00	5905.00	32950	20230919	-29.29	8940	20221129	160.63	32950	-29.29	20230919	11850	96.62	20230102	32950	-29.29	20230919	8940	160.63	20221129	2.49	N	114840	500	43 억		423960	N	N	3	N	00	N
14	20231129	120833	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-200	5	-0.85	1676346250	70951	90.06	23700	24350	23150	30550	16450	23500	23626.82	4.93	0	11173	24533	24016	23583	23066	22633	23800	22850	43	7050	500	16450	50	1	8600972	2004	25.72	3.95	12	0.82	906.00	5905.00	32950	20230919	-29.29	8940	20221129	160.63	32950	-29.29	20230919	11850	96.62	20230102	32950	-29.29	20230919	8940	160.63	20221129	2.49	N	114840	500	43 억		423960	N	N	3	N	00	N
15	20231129	110832	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	0	3	0.00	1127511150	47497	60.29	23700	24350	23150	30550	16450	23500	23738.58	4.93	0	7180	24533	24016	23583	23066	22633	23800	22850	43	7050	500	16450	50	1	8600972	2021	25.94	3.98	12	0.55	906.00	5905.00	32950	20230919	-28.68	8940	20221129	162.86	32950	-28.68	20230919	11850	98.31	20230102	32950	-28.68	20230919	8940	162.86	20221129	2.49	N	114840	500	43 억		423960	N	N	3	N	00	N
16	20231129	100831	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	550	2	2.34	526400350	22232	28.22	23700	24350	23150	30550	16450	23500	23677.60	4.93	0	991	24533	24016	23583	23066	22633	23800	22850	43	7050	500	16450	50	1	8600972	2069	26.55	4.07	12	0.26	906.00	5905.00	32950	20230919	-27.01	8940	20221129	169.02	32950	-27.01	20230919	11850	102.95	20230102	32950	-27.01	20230919	8940	169.02	20221129	2.49	N	114840	500	43 억		423960	N	N	3	N	00	N
17	20231129	090827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-250	5	-1.06	67121450	2870	3.64	23700	23700	23200	30550	16450	23500	23387.26	4.93	0	-357	24533	24016	23583	23066	22633	23800	22850	43	7050	500	16450	50	1	8600972	2000	25.66	3.94	12	0.03	906.00	5905.00	32950	20230919	-29.44	8940	20221129	160.07	32950	-29.44	20230919	11850	96.20	20230102	32950	-29.44	20230919	8940	160.07	20221129	2.49	N	114840	500	43 억		423960	N	N	3	N	00	N
18	20231128	160828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-400	5	-1.67	1845585200	78373	53.60	24050	24100	23150	31050	16750	23900	23548.66	4.90	0	2274	26033	24966	24433	23366	22833	24700	23100	43	7150	500	16730	50	1	8600972	2021	25.94	3.98	12	0.91	906.00	5905.00	32950	20230919	-28.68	8940	20221129	162.86	32950	-28.68	20230919	11850	98.31	20230102	32950	-28.68	20230919	8940	162.86	20221129	2.49	N	114840	500	43 억		421550	N	N	3	N	00	N
19	20231128	150734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-400	5	-1.67	1751671800	74377	50.87	24050	24100	23150	31050	16750	23900	23551.14	4.90	0	789	26033	24966	24433	23366	22833	24700	23100	43	7150	500	16730	50	1	8600972	2021	25.94	3.98	12	0.86	906.00	5905.00	32950	20230919	-28.68	8940	20221129	162.86	32950	-28.68	20230919	11850	98.31	20230102	32950	-28.68	20230919	8940	162.86	20221129	2.49	N	114840	500	43 억		421550	N	N	0	N	00	N
20	20231128	140828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-400	5	-1.67	1401988050	59470	40.67	24050	24100	23150	31050	16750	23900	23574.57	4.90	0	-2091	26033	24966	24433	23366	22833	24700	23100	43	7150	500	16730	50	1	8600972	2021	25.94	3.98	12	0.69	906.00	5905.00	32950	20230919	-28.68	8940	20221129	162.86	32950	-28.68	20230919	11850	98.31	20230102	32950	-28.68	20230919	8940	162.86	20221129	2.49	N	114840	500	43 억		421550	N	N	0	N	00	N
21	20231128	130822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	50	2	0.21	1129632450	48032	32.85	24050	24100	23150	31050	16750	23900	23518.13	4.90	0	-1644	26033	24966	24433	23366	22833	24700	23100	43	7150	500	16730	50	1	8600972	2060	26.43	4.06	12	0.56	906.00	5905.00	32950	20230919	-27.31	8940	20221129	167.90	32950	-27.31	20230919	11850	102.11	20230102	32950	-27.31	20230919	8940	167.90	20221129	2.49	N	114840	500	43 억		421550	N	N	0	N	00	N
22	20231128	120827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-500	5	-2.09	899846100	38383	26.25	24050	24100	23150	31050	16750	23900	23443.57	4.90	0	-3985	26033	24966	24433	23366	22833	24700	23100	43	7150	500	16730	50	1	8600972	2013	25.83	3.96	12	0.45	906.00	5905.00	32950	20230919	-28.98	8940	20221129	161.74	32950	-28.98	20230919	11850	97.47	20230102	32950	-28.98	20230919	8940	161.74	20221129	2.49	N	114840	500	43 억		421550	N	N	0	N	00	N
23	20231128	110827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-500	5	-2.09	813289500	34689	23.72	24050	24100	23150	31050	16750	23900	23444.84	4.90	0	-4063	26033	24966	24433	23366	22833	24700	23100	43	7150	500	16730	50	1	8600972	2013	25.83	3.96	12	0.40	906.00	5905.00	32950	20230919	-28.98	8940	20221129	161.74	32950	-28.98	20230919	11850	97.47	20230102	32950	-28.98	20230919	8940	161.74	20221129	2.49	N	114840	500	43 억		421550	N	N	0	N	00	N
24	20231128	100825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-500	5	-2.09	673522700	28743	19.66	24050	24100	23150	31050	16750	23900	23432.17	4.90	0	-3236	26033	24966	24433	23366	22833	24700	23100	43	7150	500	16730	50	1	8600972	2013	25.83	3.96	12	0.33	906.00	5905.00	32950	20230919	-28.98	8940	20221129	161.74	32950	-28.98	20230919	11850	97.47	20230102	32950	-28.98	20230919	8940	161.74	20221129	2.49	N	114840	500	43 억		421550	N	N	0	N	00	N
25	20231128	090825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-100	5	-0.42	57479100	2406	1.65	24050	24100	23650	31050	16750	23900	23889.79	4.90	0	-943	26033	24966	24433	23366	22833	24700	23100	43	7150	500	16730	50	1	8600972	2047	26.27	4.03	12	0.03	906.00	5905.00	32950	20230919	-27.77	8940	20221129	166.22	32950	-27.77	20230919	11850	100.84	20230102	32950	-27.77	20230919	8940	166.22	20221129	2.49	N	114840	500	43 억		421550	N	N	0	N	00	N
26	20231127	160822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-1450	5	-5.72	3536841650	145549	308.58	25350	25500	23900	32950	17750	25350	24302.45	4.63	0	23419	27250	26300	25800	24850	24350	26050	24600	43	7600	500	17740	50	1	8600972	2056	26.38	4.05	12	1.69	906.00	5905.00	32950	20230919	-27.47	8890	20221123	168.84	32950	-27.47	20230919	11850	101.69	20230102	32950	-27.47	20230919	8940	167.34	20221129	2.47	N	114840	500	43 억		398108	N	N	0	N	00	N
27	20231127	150825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	-1200	5	-4.73	3336563650	137188	290.86	25350	25500	23900	32950	17750	25350	24321.10	4.63	0	22043	27250	26300	25800	24850	24350	26050	24600	43	7600	500	17740	50	1	8600972	2077	26.66	4.09	12	1.60	906.00	5905.00	32950	20230919	-26.71	8890	20221123	171.65	32950	-26.71	20230919	11850	103.80	20230102	32950	-26.71	20230919	8940	170.13	20221129	2.47	N	114840	500	43 억		398108	N	N	0	N	00	N
28	20231127	140829	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	-1100	5	-4.34	2748573900	112805	239.16	25350	25500	23900	32950	17750	25350	24365.71	4.63	0	14795	27250	26300	25800	24850	24350	26050	24600	43	7600	500	17740	50	1	8600972	2086	26.77	4.11	12	1.31	906.00	5905.00	32950	20230919	-26.40	8890	20221123	172.78	32950	-26.40	20230919	11850	104.64	20230102	32950	-26.40	20230919	8940	171.25	20221129	2.47	N	114840	500	43 억		398108	N	N	0	N	00	N
29	20231127	130827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-1300	5	-5.13	2160715250	88323	187.26	25350	25500	23900	32950	17750	25350	24463.79	4.63	0	8419	27250	26300	25800	24850	24350	26050	24600	43	7600	500	17740	50	1	8600972	2069	26.55	4.07	12	1.03	906.00	5905.00	32950	20230919	-27.01	8890	20221123	170.53	32950	-27.01	20230919	11850	102.95	20230102	32950	-27.01	20230919	8940	169.02	20221129	2.47	N	114840	500	43 억		398108	N	N	0	N	00	N
30	20231127	120830	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	-1100	5	-4.34	1563515550	63511	134.65	25350	25500	24150	32950	17750	25350	24618.03	4.63	0	1303	27250	26300	25800	24850	24350	26050	24600	43	7600	500	17740	50	1	8600972	2086	26.77	4.11	12	0.74	906.00	5905.00	32950	20230919	-26.40	8890	20221123	172.78	32950	-26.40	20230919	11850	104.64	20230102	32950	-26.40	20230919	8940	171.25	20221129	2.47	N	114840	500	43 억		398108	N	N	0	N	00	N
31	20231127	110816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	-1100	5	-4.34	1045681850	42151	89.37	25350	25500	24250	32950	17750	25350	24808.00	4.63	0	-4191	27250	26300	25800	24850	24350	26050	24600	43	7600	500	17740	50	1	8600972	2086	26.77	4.11	12	0.49	906.00	5905.00	32950	20230919	-26.40	8890	20221123	172.78	32950	-26.40	20230919	11850	104.64	20230102	32950	-26.40	20230919	8940	171.25	20221129	2.47	N	114840	500	43 억		398108	N	N	0	N	00	N
32	20231127	100815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	-150	5	-0.59	300783550	11984	25.41	25350	25450	24900	32950	17750	25350	25098.76	4.63	0	-1264	27250	26300	25800	24850	24350	26050	24600	43	7600	500	17740	50	1	8600972	2167	27.81	4.27	12	0.14	906.00	5905.00	32950	20230919	-23.52	8890	20221123	183.46	32950	-23.52	20230919	11850	112.66	20230102	32950	-23.52	20230919	8940	181.88	20221129	2.47	N	114840	500	43 억		398108	N	N	0	N	00	N
33	20231127	090819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	-250	5	-0.99	53752300	2137	4.53	25350	25450	25000	32950	17750	25350	25153.16	4.63	0	-346	27250	26300	25800	24850	24350	26050	24600	43	7600	500	17740	50	1	8600972	2159	27.70	4.25	12	0.02	906.00	5905.00	32950	20230919	-23.82	8890	20221123	182.34	32950	-23.82	20230919	11850	111.81	20230102	32950	-23.82	20230919	8940	180.76	20221129	2.47	N	114840	500	43 억		398108	N	N	0	N	00	N
34	20231124	160811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	-700	5	-2.69	1219471750	47149	143.38	26050	26750	25300	33850	18250	26050	25866.73	4.67	0	-3414	26916	26482	26066	25632	25216	26275	25425	43	7800	500	18230	50	1	8600972	2180	27.98	4.29	12	0.55	906.00	5905.00	32950	20230919	-23.07	8810	20221122	187.74	32950	-23.07	20230919	11850	113.92	20230102	32950	-23.07	20230919	8940	183.56	20221129	2.48	N	114840	500	43 억		401725	N	N	0	N	00	N
35	20231124	150820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	-500	5	-1.92	1172032700	45279	137.69	26050	26750	25300	33850	18250	26050	25884.69	4.67	0	-3134	26916	26482	26066	25632	25216	26275	25425	43	7800	500	18230	50	1	8600972	2198	28.20	4.33	12	0.53	906.00	5905.00	32950	20230919	-22.46	8810	20221122	190.01	32950	-22.46	20230919	11850	115.61	20230102	32950	-22.46	20230919	8940	185.79	20221129	2.48	N	114840	500	43 억		401725	N	N	0	N	00	N
36	20231124	140820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	-650	5	-2.50	966884650	37186	113.08	26050	26750	25350	33850	18250	26050	26001.31	4.67	0	-3339	26916	26482	26066	25632	25216	26275	25425	43	7800	500	18230	50	1	8600972	2185	28.04	4.30	12	0.43	906.00	5905.00	32950	20230919	-22.91	8810	20221122	188.31	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	8940	184.12	20221129	2.48	N	114840	500	43 억		401725	N	N	0	N	00	N
37	20231124	130816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	300	2	1.15	607851100	23138	70.36	26050	26750	25600	33850	18250	26050	26270.68	4.67	0	-1634	26916	26482	26066	25632	25216	26275	25425	43	7800	500	18230	50	1	8600972	2266	29.08	4.46	12	0.27	906.00	5905.00	32950	20230919	-20.03	8810	20221122	199.09	32950	-20.03	20230919	11850	122.36	20230102	32950	-20.03	20230919	8940	194.74	20221129	2.48	N	114840	500	43 억		401725	N	N	0	N	00	N
38	20231124	120821	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	250	2	0.96	577719050	21995	66.88	26050	26750	25600	33850	18250	26050	26265.93	4.67	0	-1508	26916	26482	26066	25632	25216	26275	25425	43	7800	500	18230	50	1	8600972	2262	29.03	4.45	12	0.26	906.00	5905.00	32950	20230919	-20.18	8810	20221122	198.52	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	8940	194.18	20221129	2.48	N	114840	500	43 억		401725	N	N	0	N	00	N
39	20231124	110816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	50	2	0.19	535531350	20382	61.98	26050	26750	25600	33850	18250	26050	26274.72	4.67	0	-931	26916	26482	26066	25632	25216	26275	25425	43	7800	500	18230	50	1	8600972	2245	28.81	4.42	12	0.24	906.00	5905.00	32950	20230919	-20.79	8810	20221122	196.25	32950	-20.79	20230919	11850	120.25	20230102	32950	-20.79	20230919	8940	191.95	20221129	2.48	N	114840	500	43 억		401725	N	N	0	N	00	N
40	20231124	100816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	-350	5	-1.34	130832500	5083	15.46	26050	26050	25600	33850	18250	26050	25739.23	4.67	0	-1268	26916	26482	26066	25632	25216	26275	25425	43	7800	500	18230	50	1	8600972	2210	28.37	4.35	12	0.06	906.00	5905.00	32950	20230919	-22.00	8810	20221122	191.71	32950	-22.00	20230919	11850	116.88	20230102	32950	-22.00	20230919	8940	187.47	20221129	2.48	N	114840	500	43 억		401725	N	N	0	N	00	N
41	20231124	090814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	-100	5	-0.38	18719300	720	2.19	26050	26050	25950	33850	18250	26050	25999.03	4.67	0	-518	26916	26482	26066	25632	25216	26275	25425	43	7800	500	18230	50	1	8600972	2232	28.64	4.39	12	0.01	906.00	5905.00	32950	20230919	-21.24	8810	20221122	194.55	32950	-21.24	20230919	11850	118.99	20230102	32950	-21.24	20230919	8940	190.27	20221129	2.48	N	114840	500	43 억		401725	N	N	0	N	00	N
42	20231123	160805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	-300	5	-1.14	854499400	32774	35.62	26350	26500	25650	34250	18450	26350	26072.58	4.62	0	1078	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18440	50	1	8600972	2241	28.75	4.41	12	0.38	906.00	5905.00	32950	20230919	-20.94	8810	20221122	195.69	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	8890	193.03	20221123	2.53	N	114840	500	43 억		397369	N	N	3	N	00	N
43	20231123	150832	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	-350	5	-1.33	774013050	29677	32.25	26350	26500	25650	34250	18450	26350	26081.24	4.62	0	1686	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18440	50	1	8600972	2236	28.70	4.40	12	0.35	906.00	5905.00	32950	20230919	-21.09	8810	20221122	195.12	32950	-21.09	20230919	11850	119.41	20230102	32950	-21.09	20230919	8890	192.46	20221123	2.53	N	114840	500	43 억		397369	N	N	3	N	00	N
44	20231123	140829	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	-50	5	-0.19	679510950	26068	28.33	26350	26500	25650	34250	18450	26350	26066.86	4.62	0	2627	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18440	50	1	8600972	2262	29.03	4.45	12	0.30	906.00	5905.00	32950	20230919	-20.18	8810	20221122	198.52	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	8890	195.84	20221123	2.53	N	114840	500	43 억		397369	N	N	3	N	00	N
45	20231123	130830	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	0	3	0.00	579795050	22272	24.20	26350	26500	25650	34250	18450	26350	26032.46	4.62	0	2641	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18440	50	1	8600972	2266	29.08	4.46	12	0.26	906.00	5905.00	32950	20230919	-20.03	8810	20221122	199.09	32950	-20.03	20230919	11850	122.36	20230102	32950	-20.03	20230919	8890	196.40	20221123	2.53	N	114840	500	43 억		397369	N	N	3	N	00	N
46	20231123	120818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	0	3	0.00	532034950	20462	22.24	26350	26500	25650	34250	18450	26350	26001.12	4.62	0	2772	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18440	50	1	8600972	2266	29.08	4.46	12	0.24	906.00	5905.00	32950	20230919	-20.03	8810	20221122	199.09	32950	-20.03	20230919	11850	122.36	20230102	32950	-20.03	20230919	8890	196.40	20221123	2.53	N	114840	500	43 억		397369	N	N	3	N	00	N
47	20231123	110837	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	-200	5	-0.76	446084900	17193	18.68	26350	26400	25650	34250	18450	26350	25945.73	4.62	0	2316	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18440	50	1	8600972	2249	28.86	4.43	12	0.20	906.00	5905.00	32950	20230919	-20.64	8810	20221122	196.82	32950	-20.64	20230919	11850	120.68	20230102	32950	-20.64	20230919	8890	194.15	20221123	2.53	N	114840	500	43 억		397369	N	N	3	N	00	N
48	20231123	100819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	-500	5	-1.90	369793150	14253	15.49	26350	26400	25650	34250	18450	26350	25944.93	4.62	0	2424	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18440	50	1	8600972	2223	28.53	4.38	12	0.17	906.00	5905.00	32950	20230919	-21.55	8810	20221122	193.42	32950	-21.55	20230919	11850	118.14	20230102	32950	-21.55	20230919	8890	190.78	20221123	2.53	N	114840	500	43 억		397369	N	N	3	N	00	N
49	20231123	090816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	-200	5	-0.76	40194950	1529	1.66	26350	26400	26050	34250	18450	26350	26288.39	4.62	0	-1232	28283	27316	26383	25416	24483	27800	25900	43	7900	500	18440	50	1	8600972	2249	28.86	4.43	12	0.02	906.00	5905.00	32950	20230919	-20.64	8810	20221122	196.82	32950	-20.64	20230919	11850	120.68	20230102	32950	-20.64	20230919	8890	194.15	20221123	2.53	N	114840	500	43 억		397369	N	N	3	N	00	N
50	20231122	160747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	600	2	2.33	2450182750	92016	209.85	25450	27350	25450	33450	18050	25750	26628.00	4.57	0	3757	26783	26266	25633	25116	24483	26525	25375	43	7700	500	18020	50	1	8600972	2266	29.08	4.46	12	1.07	906.00	5905.00	32950	20230919	-20.03	8810	20221122	199.09	32950	-20.03	20230919	11850	122.36	20230102	32950	-20.03	20230919	8810	199.09	20221122	2.56	N	114840	500	43 억		393060	N	N	3	N	00	N
51	20231122	150801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	350	2	1.36	2397174550	89999	205.25	25450	27350	25450	33450	18050	25750	26635.57	4.57	0	3335	26783	26266	25633	25116	24483	26525	25375	43	7700	500	18020	50	1	8600972	2245	28.81	4.42	12	1.05	906.00	5905.00	32950	20230919	-20.79	8810	20221122	196.25	32950	-20.79	20230919	11850	120.25	20230102	32950	-20.79	20230919	8810	196.25	20221122	2.56	N	114840	500	43 억		393060	N	N	50	N	00	N
52	20231122	140754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	550	2	2.14	2195935200	82279	187.65	25450	27350	25450	33450	18050	25750	26688.89	4.57	0	1700	26783	26266	25633	25116	24483	26525	25375	43	7700	500	18020	50	1	8600972	2262	29.03	4.45	12	0.96	906.00	5905.00	32950	20230919	-20.18	8810	20221122	198.52	32950	-20.18	20230919	11850	121.94	20230102	32950	-20.18	20230919	8810	198.52	20221122	2.56	N	114840	500	43 억		393060	N	N	50	N	00	N
53	20231122	130823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	300	2	1.17	2011386150	75231	171.57	25450	27350	25450	33450	18050	25750	26736.13	4.57	0	81	26783	26266	25633	25116	24483	26525	25375	43	7700	500	18020	50	1	8600972	2241	28.75	4.41	12	0.87	906.00	5905.00	32950	20230919	-20.94	8810	20221122	195.69	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	8810	195.69	20221122	2.56	N	114840	500	43 억		393060	N	N	50	N	00	N
54	20231122	120826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	350	2	1.36	1886036150	70429	160.62	25450	27350	25450	33450	18050	25750	26779.25	4.57	0	610	26783	26266	25633	25116	24483	26525	25375	43	7700	500	18020	50	1	8600972	2245	28.81	4.42	12	0.82	906.00	5905.00	32950	20230919	-20.79	8810	20221122	196.25	32950	-20.79	20230919	11850	120.25	20230102	32950	-20.79	20230919	8810	196.25	20221122	2.56	N	114840	500	43 억		393060	N	N	50	N	00	N
55	20231122	110902	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	100	2	0.39	1763659800	65727	149.90	25450	27350	25450	33450	18050	25750	26833.11	4.57	0	124	26783	26266	25633	25116	24483	26525	25375	43	7700	500	18020	50	1	8600972	2223	28.53	4.38	12	0.76	906.00	5905.00	32950	20230919	-21.55	8810	20221122	193.42	32950	-21.55	20230919	11850	118.14	20230102	32950	-21.55	20230919	8810	193.42	20221122	2.56	N	114840	500	43 억		393060	N	N	50	N	00	N
56	20231122	100837	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26600	850	2	3.30	1519853800	56407	128.64	25450	27350	25450	33450	18050	25750	26944.42	4.57	0	282	26783	26266	25633	25116	24483	26525	25375	43	7700	500	18020	50	1	8600972	2288	29.36	4.50	12	0.66	906.00	5905.00	32950	20230919	-19.27	8810	20221122	201.93	32950	-19.27	20230919	11850	124.47	20230102	32950	-19.27	20230919	8810	201.93	20221122	2.56	N	114840	500	43 억		393060	N	N	50	N	00	N
57	20231122	090754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26500	750	2	2.91	96935100	3701	8.44	25450	26500	25450	33450	18050	25750	26191.60	4.57	0	837	26783	26266	25633	25116	24483	26525	25375	43	7700	500	18020	50	1	8600972	2279	29.25	4.49	12	0.04	906.00	5905.00	32950	20230919	-19.58	8810	20221122	200.79	32950	-19.58	20230919	11850	123.63	20230102	32950	-19.58	20230919	8810	200.79	20221122	2.56	N	114840	500	43 억		393060	N	N	50	N	00	N
58	20231121	160758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	400	2	1.58	1121812500	43664	126.23	25450	26150	25000	32950	17750	25350	25691.88	4.42	0	10311	26250	25800	25050	24600	23850	26025	24825	43	7600	500	17740	50	1	8600972	2215	28.42	4.36	12	0.51	906.00	5905.00	32950	20230919	-21.85	8810	20221122	192.28	32950	-21.85	20230919	11850	117.30	20230102	32950	-21.85	20230919	8810	192.28	20221122	2.49	N	114840	500	43 억		380249	N	N	50	N	00	N
59	20231121	150758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25800	450	2	1.78	1078094850	41968	121.33	25450	26150	25000	32950	17750	25350	25688.53	4.42	0	10315	26250	25800	25050	24600	23850	26025	24825	43	7600	500	17740	50	1	8600972	2219	28.48	4.37	12	0.49	906.00	5905.00	32950	20230919	-21.70	8810	20221122	192.85	32950	-21.70	20230919	11850	117.72	20230102	32950	-21.70	20230919	8810	192.85	20221122	2.49	N	114840	500	43 억		380249	N	N	3	N	00	N
60	20231121	140749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	650	2	2.56	933604800	36358	105.11	25450	26150	25000	32950	17750	25350	25678.15	4.42	0	10131	26250	25800	25050	24600	23850	26025	24825	43	7600	500	17740	50	1	8600972	2236	28.70	4.40	12	0.42	906.00	5905.00	32950	20230919	-21.09	8810	20221122	195.12	32950	-21.09	20230919	11850	119.41	20230102	32950	-21.09	20230919	8810	195.12	20221122	2.49	N	114840	500	43 억		380249	N	N	3	N	00	N
61	20231121	130744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	600	2	2.37	756461900	29562	85.46	25450	26100	25000	32950	17750	25350	25589.03	4.42	0	8419	26250	25800	25050	24600	23850	26025	24825	43	7600	500	17740	50	1	8600972	2232	28.64	4.39	12	0.34	906.00	5905.00	32950	20230919	-21.24	8810	20221122	194.55	32950	-21.24	20230919	11850	118.99	20230102	32950	-21.24	20230919	8810	194.55	20221122	2.49	N	114840	500	43 억		380249	N	N	3	N	00	N
62	20231121	120743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	250	2	0.99	429542150	16918	48.91	25450	25650	25000	32950	17750	25350	25389.66	4.42	0	4381	26250	25800	25050	24600	23850	26025	24825	43	7600	500	17740	50	1	8600972	2202	28.26	4.34	12	0.20	906.00	5905.00	32950	20230919	-22.31	8810	20221122	190.58	32950	-22.31	20230919	11850	116.03	20230102	32950	-22.31	20230919	8810	190.58	20221122	2.49	N	114840	500	43 억		380249	N	N	3	N	00	N
63	20231121	110740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	200	2	0.79	297225700	11710	33.85	25450	25650	25000	32950	17750	25350	25382.22	4.42	0	-65	26250	25800	25050	24600	23850	26025	24825	43	7600	500	17740	50	1	8600972	2198	28.20	4.33	12	0.14	906.00	5905.00	32950	20230919	-22.46	8810	20221122	190.01	32950	-22.46	20230919	11850	115.61	20230102	32950	-22.46	20230919	8810	190.01	20221122	2.49	N	114840	500	43 억		380249	N	N	3	N	00	N
64	20231121	100722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	0	3	0.00	179205650	7080	20.47	25450	25550	25000	32950	17750	25350	25311.51	4.42	0	-2116	26250	25800	25050	24600	23850	26025	24825	43	7600	500	17740	50	1	8600972	2180	27.98	4.29	12	0.08	906.00	5905.00	32950	20230919	-23.07	8810	20221122	187.74	32950	-23.07	20230919	11850	113.92	20230102	32950	-23.07	20230919	8810	187.74	20221122	2.49	N	114840	500	43 억		380249	N	N	3	N	00	N
65	20231121	090733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	50	2	0.20	62811100	2488	7.19	25450	25550	25000	32950	17750	25350	25245.45	4.42	0	-1168	26250	25800	25050	24600	23850	26025	24825	43	7600	500	17740	50	1	8600972	2185	28.04	4.30	12	0.03	906.00	5905.00	32950	20230919	-22.91	8810	20221122	188.31	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	8810	188.31	20221122	2.49	N	114840	500	43 억		380249	N	N	3	N	00	N
66	20231120	160738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	700	2	2.84	869407150	34546	40.88	24800	25500	24300	32000	17300	24650	25166.95	4.36	0	4424	26850	25750	25200	24100	23550	25475	23825	43	7350	500	17250	50	1	8600972	2180	27.98	4.29	12	0.40	906.00	5905.00	32950	20230919	-23.07	8810	20221122	187.74	32950	-23.07	20230919	11850	113.92	20230102	32950	-23.07	20230919	8810	187.74	20221122	2.55	N	114840	500	43 억		375415	N	N	3	N	00	N
67	20231120	150744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	700	2	2.84	807853950	32119	38.01	24800	25500	24300	32000	17300	24650	25152.22	4.36	0	3822	26850	25750	25200	24100	23550	25475	23825	43	7350	500	17250	50	1	8600972	2180	27.98	4.29	12	0.37	906.00	5905.00	32950	20230919	-23.07	8810	20221122	187.74	32950	-23.07	20230919	11850	113.92	20230102	32950	-23.07	20230919	8810	187.74	20221122	2.55	N	114840	500	43 억		375415	N	N	6	N	00	N
68	20231120	140743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	750	2	3.04	679120950	27040	32.00	24800	25500	24300	32000	17300	24650	25115.76	4.36	0	3328	26850	25750	25200	24100	23550	25475	23825	43	7350	500	17250	50	1	8600972	2185	28.04	4.30	12	0.31	906.00	5905.00	32950	20230919	-22.91	8810	20221122	188.31	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	8810	188.31	20221122	2.55	N	114840	500	43 억		375415	N	N	6	N	00	N
69	20231120	130738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	550	2	2.23	485579800	19406	22.96	24800	25400	24300	32000	17300	24650	25022.53	4.36	0	2187	26850	25750	25200	24100	23550	25475	23825	43	7350	500	17250	50	1	8600972	2167	27.81	4.27	12	0.23	906.00	5905.00	32950	20230919	-23.52	8810	20221122	186.04	32950	-23.52	20230919	11850	112.66	20230102	32950	-23.52	20230919	8810	186.04	20221122	2.55	N	114840	500	43 억		375415	N	N	6	N	00	N
70	20231120	120740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	500	2	2.03	469381200	18763	22.20	24800	25400	24300	32000	17300	24650	25016.71	4.36	0	2040	26850	25750	25200	24100	23550	25475	23825	43	7350	500	17250	50	1	8600972	2163	27.76	4.26	12	0.22	906.00	5905.00	32950	20230919	-23.67	8810	20221122	185.47	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	8810	185.47	20221122	2.55	N	114840	500	43 억		375415	N	N	6	N	00	N
71	20231120	110739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	450	2	1.83	357074150	14306	16.93	24800	25150	24300	32000	17300	24650	24960.18	4.36	0	-256	26850	25750	25200	24100	23550	25475	23825	43	7350	500	17250	50	1	8600972	2159	27.70	4.25	12	0.17	906.00	5905.00	32950	20230919	-23.82	8810	20221122	184.90	32950	-23.82	20230919	11850	111.81	20230102	32950	-23.82	20230919	8810	184.90	20221122	2.55	N	114840	500	43 억		375415	N	N	6	N	00	N
72	20231120	100735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	450	2	1.83	327087650	13110	15.51	24800	25150	24300	32000	17300	24650	24949.94	4.36	0	-367	26850	25750	25200	24100	23550	25475	23825	43	7350	500	17250	50	1	8600972	2159	27.70	4.25	12	0.15	906.00	5905.00	32950	20230919	-23.82	8810	20221122	184.90	32950	-23.82	20230919	11850	111.81	20230102	32950	-23.82	20230919	8810	184.90	20221122	2.55	N	114840	500	43 억		375415	N	N	6	N	00	N
73	20231120	090743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	150	2	0.61	44517300	1813	2.15	24800	24800	24300	32000	17300	24650	24553.43	4.36	0	-636	26850	25750	25200	24100	23550	25475	23825	43	7350	500	17250	50	1	8600972	2133	27.37	4.20	12	0.02	906.00	5905.00	32950	20230919	-24.73	8810	20221122	181.50	32950	-24.73	20230919	11850	109.28	20230102	32950	-24.73	20230919	8810	181.50	20221122	2.55	N	114840	500	43 억		375415	N	N	6	N	00	N
74	20231117	160757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-1100	5	-4.27	2137069700	84293	93.55	25750	26300	24650	33450	18050	25750	25351.96	4.46	0	-9629	26716	26232	25266	24782	23816	26475	25025	43	7700	500	18020	50	1	8600972	2120	27.21	4.17	12	0.98	906.00	5905.00	32950	20230919	-25.19	8810	20221122	179.80	32950	-25.19	20230919	11850	108.02	20230102	32950	-25.19	20230919	8810	179.80	20221122	2.59	N	114840	500	43 억		383807	N	N	6	N	00	N
75	20231117	150803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-1100	5	-4.27	2026158450	79803	88.57	25750	26300	24650	33450	18050	25750	25388.18	4.46	0	-10598	26716	26232	25266	24782	23816	26475	25025	43	7700	500	18020	50	1	8600972	2120	27.21	4.17	12	0.93	906.00	5905.00	32950	20230919	-25.19	8810	20221122	179.80	32950	-25.19	20230919	11850	108.02	20230102	32950	-25.19	20230919	8810	179.80	20221122	2.59	N	114840	500	43 억		383807	N	N	8	N	00	N
76	20231117	140758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	-700	5	-2.72	1614533650	63236	70.18	25750	26300	25000	33450	18050	25750	25530.87	4.46	0	-10495	26716	26232	25266	24782	23816	26475	25025	43	7700	500	18020	50	1	8600972	2155	27.65	4.24	12	0.74	906.00	5905.00	32950	20230919	-23.98	8810	20221122	184.34	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	8810	184.34	20221122	2.59	N	114840	500	43 억		383807	N	N	8	N	00	N
77	20231117	130757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-500	5	-1.94	1401615500	54747	60.76	25750	26300	25050	33450	18050	25750	25600.89	4.46	0	-8357	26716	26232	25266	24782	23816	26475	25025	43	7700	500	18020	50	1	8600972	2172	27.87	4.28	12	0.64	906.00	5905.00	32950	20230919	-23.37	8810	20221122	186.61	32950	-23.37	20230919	11850	113.08	20230102	32950	-23.37	20230919	8810	186.61	20221122	2.59	N	114840	500	43 억		383807	N	N	8	N	00	N
78	20231117	120758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-500	5	-1.94	1245716800	48554	53.89	25750	26300	25050	33450	18050	25750	25655.75	4.46	0	-8044	26716	26232	25266	24782	23816	26475	25025	43	7700	500	18020	50	1	8600972	2172	27.87	4.28	12	0.56	906.00	5905.00	32950	20230919	-23.37	8810	20221122	186.61	32950	-23.37	20230919	11850	113.08	20230102	32950	-23.37	20230919	8810	186.61	20221122	2.59	N	114840	500	43 억		383807	N	N	8	N	00	N
79	20231117	110802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	-450	5	-1.75	1037448750	40298	44.72	25750	26300	25250	33450	18050	25750	25744.38	4.46	0	-7418	26716	26232	25266	24782	23816	26475	25025	43	7700	500	18020	50	1	8600972	2176	27.92	4.28	12	0.47	906.00	5905.00	32950	20230919	-23.22	8810	20221122	187.17	32950	-23.22	20230919	11850	113.50	20230102	32950	-23.22	20230919	8810	187.17	20221122	2.59	N	114840	500	43 억		383807	N	N	8	N	00	N
80	20231117	100759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	250	2	0.97	683696400	26537	29.45	25750	26300	25350	33450	18050	25750	25764.05	4.46	0	-1706	26716	26232	25266	24782	23816	26475	25025	43	7700	500	18020	50	1	8600972	2236	28.70	4.40	12	0.31	906.00	5905.00	32950	20230919	-21.09	8810	20221122	195.12	32950	-21.09	20230919	11850	119.41	20230102	32950	-21.09	20230919	8810	195.12	20221122	2.59	N	114840	500	43 억		383807	N	N	8	N	00	N
81	20231117	090801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	250	2	0.97	150413450	5846	6.49	25750	26000	25500	33450	18050	25750	25728.21	4.46	0	1213	26716	26232	25266	24782	23816	26475	25025	43	7700	500	18020	50	1	8600972	2236	28.70	4.40	12	0.07	906.00	5905.00	32950	20230919	-21.09	8810	20221122	195.12	32950	-21.09	20230919	11850	119.41	20230102	32950	-21.09	20230919	8810	195.12	20221122	2.59	N	114840	500	43 억		383807	N	N	8	N	00	N
82	20231116	160759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	850	2	3.47	2120636550	84572	72.67	24500	25500	24300	31850	17150	24500	25074.92	4.30	0	32983	25800	25150	24450	23800	23100	24800	23450	43	7350	500	17150	50	1	8600972	2180	27.98	4.29	12	0.98	906.00	5905.00	32950	20230919	-23.07	8810	20221122	187.74	32950	-23.07	20230919	11850	113.92	20230102	32950	-23.07	20230919	8810	187.74	20221122	2.50	N	114840	500	43 억		369929	N	N	0	N	00	N
83	20231116	150754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	900	2	3.67	1845623250	73755	63.37	24500	25500	24300	31850	17150	24500	25023.70	4.30	0	27709	25800	25150	24450	23800	23100	24800	23450	43	7350	500	17150	50	1	8600972	2185	28.04	4.30	12	0.86	906.00	5905.00	32950	20230919	-22.91	8810	20221122	188.31	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	8810	188.31	20221122	2.50	N	114840	500	43 억		369929	N	N	0	N	00	N
84	20231116	140733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	700	2	2.86	1451530500	58160	49.97	24500	25300	24300	31850	17150	24500	24957.54	4.30	0	24270	25800	25150	24450	23800	23100	24800	23450	43	7350	500	17150	50	1	8600972	2167	27.81	4.27	12	0.68	906.00	5905.00	32950	20230919	-23.52	8810	20221122	186.04	32950	-23.52	20230919	11850	112.66	20230102	32950	-23.52	20230919	8810	186.04	20221122	2.50	N	114840	500	43 억		369929	N	N	0	N	00	N
85	20231116	130753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	600	2	2.45	1116314500	44833	38.52	24500	25250	24300	31850	17150	24500	24899.39	4.30	0	16555	25800	25150	24450	23800	23100	24800	23450	43	7350	500	17150	50	1	8600972	2159	27.70	4.25	12	0.52	906.00	5905.00	32950	20230919	-23.82	8810	20221122	184.90	32950	-23.82	20230919	11850	111.81	20230102	32950	-23.82	20230919	8810	184.90	20221122	2.50	N	114840	500	43 억		369929	N	N	0	N	00	N
86	20231116	120756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	650	2	2.65	905536700	36432	31.30	24500	25250	24300	31850	17150	24500	24855.53	4.30	0	11256	25800	25150	24450	23800	23100	24800	23450	43	7350	500	17150	50	1	8600972	2163	27.76	4.26	12	0.42	906.00	5905.00	32950	20230919	-23.67	8810	20221122	185.47	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	8810	185.47	20221122	2.50	N	114840	500	43 억		369929	N	N	0	N	00	N
87	20231116	110753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	250	2	1.02	667862900	26890	23.10	24500	25250	24300	31850	17150	24500	24836.85	4.30	0	5477	25800	25150	24450	23800	23100	24800	23450	43	7350	500	17150	50	1	8600972	2129	27.32	4.19	12	0.31	906.00	5905.00	32950	20230919	-24.89	8810	20221122	180.93	32950	-24.89	20230919	11850	108.86	20230102	32950	-24.89	20230919	8810	180.93	20221122	2.50	N	114840	500	43 억		369929	N	N	0	N	00	N
88	20231116	100754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	100	2	0.41	77858100	3180	2.73	24500	24650	24300	31850	17150	24500	24483.68	4.30	0	-139	25800	25150	24450	23800	23100	24800	23450	43	7350	500	17150	50	1	8600972	2116	27.15	4.17	12	0.04	906.00	5905.00	32950	20230919	-25.34	8810	20221122	179.23	32950	-25.34	20230919	11850	107.59	20230102	32950	-25.34	20230919	8810	179.23	20221122	2.50	N	114840	500	43 억		369929	N	N	0	N	00	N
89	20231116	090756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	4.30	0	0	25800	25150	24450	23800	23100	24800	23450	43	7350	500	17150	50	1	8600972	2107	27.04	4.15	12	0.00	906.00	5905.00	32950	20230919	-25.64	8810	20221122	178.09	32950	-25.64	20230919	11850	106.75	20230102	32950	-25.64	20230919	8810	178.09	20221122	2.50	N	114840	500	43 억		369929	N	N	0	N	00	N
90	20231115	160704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	0	3	0.00	2810167050	116173	43.76	25100	25100	23750	31850	17150	24500	24188.78	4.24	0	1659	27666	26082	24916	23332	22166	25500	22750	43	7350	500	17150	50	1	8600972	2107	27.04	4.15	12	1.35	906.00	5905.00	32950	20230919	-25.64	8810	20221122	178.09	32950	-25.64	20230919	11850	106.75	20230102	32950	-25.64	20230919	8810	178.09	20221122	2.39	N	114840	500	43 억		365047	N	N	0	N	00	N
91	20231115	150807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-150	5	-0.61	2665718900	110265	41.53	25100	25100	23750	31850	17150	24500	24175.57	4.24	0	2266	27666	26082	24916	23332	22166	25500	22750	43	7350	500	17150	50	1	8600972	2094	26.88	4.12	12	1.28	906.00	5905.00	32950	20230919	-26.10	8810	20221122	176.39	32950	-26.10	20230919	11850	105.49	20230102	32950	-26.10	20230919	8810	176.39	20221122	2.39	N	114840	500	43 억		365047	N	N	0	N	00	N
92	20231115	140804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	-200	5	-0.82	2403187250	99417	37.45	25100	25100	23750	31850	17150	24500	24172.80	4.24	0	2345	27666	26082	24916	23332	22166	25500	22750	43	7350	500	17150	50	1	8600972	2090	26.82	4.12	12	1.16	906.00	5905.00	32950	20230919	-26.25	8810	20221122	175.82	32950	-26.25	20230919	11850	105.06	20230102	32950	-26.25	20230919	8810	175.82	20221122	2.39	N	114840	500	43 억		365047	N	N	0	N	00	N
93	20231115	130806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-450	5	-1.84	1916851550	79466	29.93	25100	25100	23750	31850	17150	24500	24121.66	4.24	0	-4177	27666	26082	24916	23332	22166	25500	22750	43	7350	500	17150	50	1	8600972	2069	26.55	4.07	12	0.92	906.00	5905.00	32950	20230919	-27.01	8810	20221122	172.99	32950	-27.01	20230919	11850	102.95	20230102	32950	-27.01	20230919	8810	172.99	20221122	2.39	N	114840	500	43 억		365047	N	N	0	N	00	N
94	20231115	120808	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-550	5	-2.24	1595871200	66090	24.89	25100	25100	23750	31850	17150	24500	24146.94	4.24	0	-9680	27666	26082	24916	23332	22166	25500	22750	43	7350	500	17150	50	1	8600972	2060	26.43	4.06	12	0.77	906.00	5905.00	32950	20230919	-27.31	8810	20221122	171.85	32950	-27.31	20230919	11850	102.11	20230102	32950	-27.31	20230919	8810	171.85	20221122	2.39	N	114840	500	43 억		365047	N	N	0	N	00	N
95	20231115	110815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-500	5	-2.04	1348512400	55782	21.01	25100	25100	23750	31850	17150	24500	24174.69	4.24	0	-10650	27666	26082	24916	23332	22166	25500	22750	43	7350	500	17150	50	1	8600972	2064	26.49	4.06	12	0.65	906.00	5905.00	32950	20230919	-27.16	8810	20221122	172.42	32950	-27.16	20230919	11850	102.53	20230102	32950	-27.16	20230919	8810	172.42	20221122	2.39	N	114840	500	43 억		365047	N	N	0	N	00	N
96	20231115	100810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-450	5	-1.84	806366600	33153	12.49	25100	25100	23750	31850	17150	24500	24322.58	4.24	0	-10487	27666	26082	24916	23332	22166	25500	22750	43	7350	500	17150	50	1	8600972	2069	26.55	4.07	12	0.39	906.00	5905.00	32950	20230919	-27.01	8810	20221122	172.99	32950	-27.01	20230919	11850	102.95	20230102	32950	-27.01	20230919	8810	172.99	20221122	2.39	N	114840	500	43 억		365047	N	N	0	N	00	N
97	20231115	090801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	300	2	1.22	201063350	8071	3.04	25100	25100	24650	31850	17150	24500	24911.83	4.24	0	-1267	27666	26082	24916	23332	22166	25500	22750	43	7350	500	17150	50	1	8600972	2133	27.37	4.20	12	0.09	906.00	5905.00	32950	20230919	-24.73	8810	20221122	181.50	32950	-24.73	20230919	11850	109.28	20230102	32950	-24.73	20230919	8810	181.50	20221122	2.39	N	114840	500	43 억		365047	N	N	0	N	00	N
98	20231114	160751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-650	5	-2.58	6569275550	265269	155.05	26000	26500	23750	32650	17650	25150	24764.66	4.63	0	-40208	27850	26500	25600	24250	23350	26050	23800	43	7500	500	17600	50	1	8600972	2107	27.04	4.15	12	3.08	906.00	5905.00	32950	20230919	-25.64	8810	20221122	178.09	32950	-25.64	20230919	11850	106.75	20230102	32950	-25.64	20230919	8810	178.09	20221122	2.36	N	114840	500	43 억		398347	N	N	30	N	00	N
99	20231114	150753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-750	5	-2.98	6382588100	257657	150.60	26000	26500	23750	32650	17650	25150	24771.65	4.63	0	-38931	27850	26500	25600	24250	23350	26050	23800	43	7500	500	17600	50	1	8600972	2099	26.93	4.13	12	3.00	906.00	5905.00	32950	20230919	-25.95	8810	20221122	176.96	32950	-25.95	20230919	11850	105.91	20230102	32950	-25.95	20230919	8810	176.96	20221122	2.36	N	114840	500	43 억		398347	N	N	30	N	00	N
100	20231114	140752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-650	5	-2.58	5344806100	214874	125.60	26000	26500	23750	32650	17650	25150	24874.14	4.63	0	-39658	27850	26500	25600	24250	23350	26050	23800	43	7500	500	17600	50	1	8600972	2107	27.04	4.15	12	2.50	906.00	5905.00	32950	20230919	-25.64	8810	20221122	178.09	32950	-25.64	20230919	11850	106.75	20230102	32950	-25.64	20230919	8810	178.09	20221122	2.36	N	114840	500	43 억		398347	N	N	30	N	00	N
101	20231114	130755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	150	2	0.60	4076127550	164799	96.33	26000	26500	23750	32650	17650	25150	24733.93	4.63	0	-33665	27850	26500	25600	24250	23350	26050	23800	43	7500	500	17600	50	1	8600972	2176	27.92	4.28	12	1.92	906.00	5905.00	32950	20230919	-23.22	8810	20221122	187.17	32950	-23.22	20230919	11850	113.50	20230102	32950	-23.22	20230919	8810	187.17	20221122	2.36	N	114840	500	43 억		398347	N	N	30	N	00	N
102	20231114	120755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	-600	5	-2.39	3419575550	138323	80.85	26000	26500	23750	32650	17650	25150	24721.67	4.63	0	-34603	27850	26500	25600	24250	23350	26050	23800	43	7500	500	17600	50	1	8600972	2112	27.10	4.16	12	1.61	906.00	5905.00	32950	20230919	-25.49	8810	20221122	178.66	32950	-25.49	20230919	11850	107.17	20230102	32950	-25.49	20230919	8810	178.66	20221122	2.36	N	114840	500	43 억		398347	N	N	30	N	00	N
103	20231114	110804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	-550	5	-2.19	2995893750	121119	70.80	26000	26500	23750	32650	17650	25150	24735.13	4.63	0	-32858	27850	26500	25600	24250	23350	26050	23800	43	7500	500	17600	50	1	8600972	2116	27.15	4.17	12	1.41	906.00	5905.00	32950	20230919	-25.34	8810	20221122	179.23	32950	-25.34	20230919	11850	107.59	20230102	32950	-25.34	20230919	8810	179.23	20221122	2.36	N	114840	500	43 억		398347	N	N	30	N	00	N
104	20231114	100755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-1250	5	-4.97	2098827800	84214	49.22	26000	26500	23900	32650	17650	25150	24922.55	4.63	0	-18327	27850	26500	25600	24250	23350	26050	23800	43	7500	500	17600	50	1	8600972	2056	26.38	4.05	12	0.98	906.00	5905.00	32950	20230919	-27.47	8810	20221122	171.28	32950	-27.47	20230919	11850	101.69	20230102	32950	-27.47	20230919	8810	171.28	20221122	2.36	N	114840	500	43 억		398347	N	N	30	N	00	N
105	20231114	090747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	700	2	2.78	487462550	18783	10.98	26000	26500	25550	32650	17650	25150	25952.33	4.63	0	4585	27850	26500	25600	24250	23350	26050	23800	43	7500	500	17600	50	1	8600972	2223	28.53	4.38	12	0.22	906.00	5905.00	32950	20230919	-21.55	8810	20221122	193.42	32950	-21.55	20230919	11850	118.14	20230102	32950	-21.55	20230919	8810	193.42	20221122	2.36	N	114840	500	43 억		398347	N	N	30	N	00	N
106	20231113	160741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	-450	5	-1.76	4393984400	170843	352.36	26000	26950	24700	33250	17950	25600	25719.44	4.68	0	-7205	26933	26266	25733	25066	24533	26000	24800	43	7650	500	17920	50	1	8600972	2163	27.76	4.26	12	1.99	906.00	5905.00	32950	20230919	-23.67	8810	20221122	185.47	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	8810	185.47	20221122	2.33	N	114840	500	43 억		402673	N	N	30	N	00	N
107	20231113	150739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	-200	5	-0.78	4257319700	165436	341.21	26000	26950	24700	33250	17950	25600	25733.94	4.68	0	-6971	26933	26266	25733	25066	24533	26000	24800	43	7650	500	17920	50	1	8600972	2185	28.04	4.30	12	1.92	906.00	5905.00	32950	20230919	-22.91	8810	20221122	188.31	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	8810	188.31	20221122	2.33	N	114840	500	43 억		402673	N	N	53	N	00	N
108	20231113	140738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-700	5	-2.73	3780644800	146441	302.03	26000	26950	24700	33250	17950	25600	25816.85	4.68	0	-5733	26933	26266	25733	25066	24533	26000	24800	43	7650	500	17920	50	1	8600972	2142	27.48	4.22	12	1.70	906.00	5905.00	32950	20230919	-24.43	8810	20221122	182.63	32950	-24.43	20230919	11850	110.13	20230102	32950	-24.43	20230919	8810	182.63	20221122	2.33	N	114840	500	43 억		402673	N	N	53	N	00	N
109	20231113	130737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-850	5	-3.32	3224828450	124272	256.31	26000	26950	24700	33250	17950	25600	25949.76	4.68	0	-6563	26933	26266	25733	25066	24533	26000	24800	43	7650	500	17920	50	1	8600972	2129	27.32	4.19	12	1.44	906.00	5905.00	32950	20230919	-24.89	8810	20221122	180.93	32950	-24.89	20230919	11850	108.86	20230102	32950	-24.89	20230919	8810	180.93	20221122	2.33	N	114840	500	43 억		402673	N	N	53	N	00	N
110	20231113	120738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	50	2	0.20	2465468450	94229	194.35	26000	26950	25200	33250	17950	25600	26164.65	4.68	0	-10870	26933	26266	25733	25066	24533	26000	24800	43	7650	500	17920	50	1	8600972	2206	28.31	4.34	12	1.10	906.00	5905.00	32950	20230919	-22.15	8810	20221122	191.15	32950	-22.15	20230919	11850	116.46	20230102	32950	-22.15	20230919	8810	191.15	20221122	2.33	N	114840	500	43 억		402673	N	N	53	N	00	N
111	20231113	110736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26400	800	2	3.12	1057798500	40455	83.44	26000	26950	25200	33250	17950	25600	26147.53	4.68	0	-6007	26933	26266	25733	25066	24533	26000	24800	43	7650	500	17920	50	1	8600972	2271	29.14	4.47	12	0.47	906.00	5905.00	32950	20230919	-19.88	8810	20221122	199.66	32950	-19.88	20230919	11850	122.78	20230102	32950	-19.88	20230919	8810	199.66	20221122	2.33	N	114840	500	43 억		402673	N	N	53	N	00	N
112	20231113	100733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	150	2	0.59	540664100	20577	42.44	26000	26950	25200	33250	17950	25600	26275.17	4.68	0	-1078	26933	26266	25733	25066	24533	26000	24800	43	7650	500	17920	50	1	8600972	2215	28.42	4.36	12	0.24	906.00	5905.00	32950	20230919	-21.85	8810	20221122	192.28	32950	-21.85	20230919	11850	117.30	20230102	32950	-21.85	20230919	8810	192.28	20221122	2.33	N	114840	500	43 억		402673	N	N	53	N	00	N
113	20231113	090740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	600	2	2.34	39962450	1531	3.16	26000	26450	26000	33250	17950	25600	26102.19	4.68	0	-388	26933	26266	25733	25066	24533	26000	24800	43	7650	500	17920	50	1	8600972	2253	28.92	4.44	12	0.02	906.00	5905.00	32950	20230919	-20.49	8810	20221122	197.39	32950	-20.49	20230919	11850	121.10	20230102	32950	-20.49	20230919	8810	197.39	20221122	2.33	N	114840	500	43 억		402673	N	N	53	N	00	N
114	20231110	160754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	-550	5	-2.10	1240918150	48470	114.65	25900	26400	25200	33950	18350	26150	25601.78	4.76	0	-6184	27216	26682	26366	25832	25516	26525	25675	43	7800	500	18300	50	1	8600972	2202	28.26	4.34	12	0.56	906.00	5905.00	32950	20230919	-22.31	8810	20221122	190.58	32950	-22.31	20230919	11850	116.03	20230102	32950	-22.31	20230919	8810	190.58	20221122	2.31	N	114840	500	43 억		409054	N	N	53	N	00	N
115	20231110	150751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	-550	5	-2.10	1127353750	44042	104.17	25900	26400	25200	33950	18350	26150	25597.24	4.76	0	-4660	27216	26682	26366	25832	25516	26525	25675	43	7800	500	18300	50	1	8600972	2202	28.26	4.34	12	0.51	906.00	5905.00	32950	20230919	-22.31	8810	20221122	190.58	32950	-22.31	20230919	11850	116.03	20230102	32950	-22.31	20230919	8810	190.58	20221122	2.31	N	114840	500	43 억		409054	N	N	21	N	00	N
116	20231110	140743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	-750	5	-2.87	893227550	34861	82.46	25900	26400	25200	33950	18350	26150	25622.55	4.76	0	-2917	27216	26682	26366	25832	25516	26525	25675	43	7800	500	18300	50	1	8600972	2185	28.04	4.30	12	0.41	906.00	5905.00	32950	20230919	-22.91	8810	20221122	188.31	32950	-22.91	20230919	11850	114.35	20230102	32950	-22.91	20230919	8810	188.31	20221122	2.31	N	114840	500	43 억		409054	N	N	21	N	00	N
117	20231110	130744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	-700	5	-2.68	765489400	29853	70.61	25900	26400	25200	33950	18350	26150	25641.96	4.76	0	-2955	27216	26682	26366	25832	25516	26525	25675	43	7800	500	18300	50	1	8600972	2189	28.09	4.31	12	0.35	906.00	5905.00	32950	20230919	-22.76	8810	20221122	188.88	32950	-22.76	20230919	11850	114.77	20230102	32950	-22.76	20230919	8810	188.88	20221122	2.31	N	114840	500	43 억		409054	N	N	21	N	00	N
118	20231110	120747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	-400	5	-1.53	647019700	25210	59.63	25900	26400	25200	33950	18350	26150	25665.20	4.76	0	-2871	27216	26682	26366	25832	25516	26525	25675	43	7800	500	18300	50	1	8600972	2215	28.42	4.36	12	0.29	906.00	5905.00	32950	20230919	-21.85	8810	20221122	192.28	32950	-21.85	20230919	11850	117.30	20230102	32950	-21.85	20230919	8810	192.28	20221122	2.31	N	114840	500	43 억		409054	N	N	21	N	00	N
119	20231110	110737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-900	5	-3.44	491426300	19108	45.20	25900	26400	25200	33950	18350	26150	25718.35	4.76	0	-4169	27216	26682	26366	25832	25516	26525	25675	43	7800	500	18300	50	1	8600972	2172	27.87	4.28	12	0.22	906.00	5905.00	32950	20230919	-23.37	8810	20221122	186.61	32950	-23.37	20230919	11850	113.08	20230102	32950	-23.37	20230919	8810	186.61	20221122	2.31	N	114840	500	43 억		409054	N	N	21	N	00	N
120	20231110	100745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	-100	5	-0.38	137862500	5273	12.47	25900	26400	25800	33950	18350	26150	26144.98	4.76	0	-2028	27216	26682	26366	25832	25516	26525	25675	43	7800	500	18300	50	1	8600972	2241	28.75	4.41	12	0.06	906.00	5905.00	32950	20230919	-20.94	8810	20221122	195.69	32950	-20.94	20230919	11850	119.83	20230102	32950	-20.94	20230919	8810	195.69	20221122	2.31	N	114840	500	43 억		409054	N	N	21	N	00	N
121	20231110	090731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	-250	5	-0.96	21455100	826	1.95	25900	26150	25900	33950	18350	26150	25974.70	4.76	0	-596	27216	26682	26366	25832	25516	26525	25675	43	7800	500	18300	50	1	8600972	2228	28.59	4.39	12	0.01	906.00	5905.00	32950	20230919	-21.40	8810	20221122	193.98	32950	-21.40	20230919	11850	118.57	20230102	32950	-21.40	20230919	8810	193.98	20221122	2.31	N	114840	500	43 억		409054	N	N	21	N	00	N
122	20231109	160724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	-600	5	-2.24	1113938650	42271	34.53	26600	26900	26050	34750	18750	26750	26352.82	4.80	0	-4502	29450	28100	26550	25200	23650	28775	25875	43	8000	500	18720	50	1	8600972	2249	28.86	4.43	12	0.49	906.00	5905.00	32950	20230919	-20.64	8810	20221122	196.82	32950	-20.64	20230919	11850	120.68	20230102	32950	-20.64	20230919	8810	196.82	20221122	2.21	N	114840	500	43 억		413011	N	N	21	N	00	N
123	20231109	150724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	-550	5	-2.06	1054680550	40010	32.68	26600	26900	26050	34750	18750	26750	26360.42	4.80	0	-3535	29450	28100	26550	25200	23650	28775	25875	43	8000	500	18720	50	1	8600972	2253	28.92	4.44	12	0.47	906.00	5905.00	32950	20230919	-20.49	8810	20221122	197.39	32950	-20.49	20230919	11850	121.10	20230102	32950	-20.49	20230919	8810	197.39	20221122	2.21	N	114840	500	43 억		413011	N	N	142	N	00	N
124	20231109	140722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26400	-350	5	-1.31	901422150	34209	27.95	26600	26900	26050	34750	18750	26750	26350.44	4.80	0	-2208	29450	28100	26550	25200	23650	28775	25875	43	8000	500	18720	50	1	8600972	2271	29.14	4.47	12	0.40	906.00	5905.00	32950	20230919	-19.88	8810	20221122	199.66	32950	-19.88	20230919	11850	122.78	20230102	32950	-19.88	20230919	8810	199.66	20221122	2.21	N	114840	500	43 억		413011	N	N	142	N	00	N
125	20231109	130725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	-600	5	-2.24	721906250	27397	22.38	26600	26900	26050	34750	18750	26750	26349.83	4.80	0	-2971	29450	28100	26550	25200	23650	28775	25875	43	8000	500	18720	50	1	8600972	2249	28.86	4.43	12	0.32	906.00	5905.00	32950	20230919	-20.64	8810	20221122	196.82	32950	-20.64	20230919	11850	120.68	20230102	32950	-20.64	20230919	8810	196.82	20221122	2.21	N	114840	500	43 억		413011	N	N	142	N	00	N
126	20231109	120729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	-550	5	-2.06	620890550	23543	19.23	26600	26900	26050	34750	18750	26750	26372.62	4.80	0	-2248	29450	28100	26550	25200	23650	28775	25875	43	8000	500	18720	50	1	8600972	2253	28.92	4.44	12	0.27	906.00	5905.00	32950	20230919	-20.49	8810	20221122	197.39	32950	-20.49	20230919	11850	121.10	20230102	32950	-20.49	20230919	8810	197.39	20221122	2.21	N	114840	500	43 억		413011	N	N	142	N	00	N
127	20231109	110726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26600	-150	5	-0.56	526120900	19946	16.29	26600	26900	26050	34750	18750	26750	26377.26	4.80	0	-2034	29450	28100	26550	25200	23650	28775	25875	43	8000	500	18720	50	1	8600972	2288	29.36	4.50	12	0.23	906.00	5905.00	32950	20230919	-19.27	8810	20221122	201.93	32950	-19.27	20230919	11850	124.47	20230102	32950	-19.27	20230919	8810	201.93	20221122	2.21	N	114840	500	43 억		413011	N	N	142	N	00	N
128	20231109	100721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	-550	5	-2.06	331283400	12574	10.27	26600	26900	26050	34750	18750	26750	26346.70	4.80	0	-4224	29450	28100	26550	25200	23650	28775	25875	43	8000	500	18720	50	1	8600972	2253	28.92	4.44	12	0.15	906.00	5905.00	32950	20230919	-20.49	8810	20221122	197.39	32950	-20.49	20230919	11850	121.10	20230102	32950	-20.49	20230919	8810	197.39	20221122	2.21	N	114840	500	43 억		413011	N	N	142	N	00	N
129	20231109	090727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26550	-200	5	-0.75	18742000	705	0.58	26600	26700	26450	34750	18750	26750	26584.40	4.80	0	19	29450	28100	26550	25200	23650	28775	25875	43	8000	500	18720	50	1	8600972	2284	29.30	4.50	12	0.01	906.00	5905.00	32950	20230919	-19.42	8810	20221122	201.36	32950	-19.42	20230919	11850	124.05	20230102	32950	-19.42	20230919	8810	201.36	20221122	2.21	N	114840	500	43 억		413011	N	N	142	N	00	N
130	20231108	160718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	1750	2	7.00	3262369600	122408	124.22	25000	27900	25000	32500	17500	25000	26651.59	4.93	0	-15451	26700	25850	24700	23850	22700	26275	24275	43	7500	500	17500	50	1	8600972	2301	29.53	4.53	12	1.42	906.00	5905.00	32950	20230919	-18.82	8810	20221122	203.63	32950	-18.82	20230919	11850	125.74	20230102	32950	-18.82	20230919	8810	203.63	20221122	2.17	N	114840	500	43 억		424202	N	N	142	N	00	N
131	20231108	150722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26650	1650	2	6.60	3169451750	118934	120.70	25000	27900	25000	32500	17500	25000	26648.83	4.93	0	-14594	26700	25850	24700	23850	22700	26275	24275	43	7500	500	17500	50	1	8600972	2292	29.42	4.51	12	1.38	906.00	5905.00	32950	20230919	-19.12	8810	20221122	202.50	32950	-19.12	20230919	11850	124.89	20230102	32950	-19.12	20230919	8810	202.50	20221122	2.17	N	114840	500	43 억		424202	N	N	141	N	00	N
132	20231108	140719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26700	1700	2	6.80	2774627650	104134	105.68	25000	27900	25000	32500	17500	25000	26644.78	4.93	0	-12838	26700	25850	24700	23850	22700	26275	24275	43	7500	500	17500	50	1	8600972	2296	29.47	4.52	12	1.21	906.00	5905.00	32950	20230919	-18.97	8810	20221122	203.06	32950	-18.97	20230919	11850	125.32	20230102	32950	-18.97	20230919	8810	203.06	20221122	2.17	N	114840	500	43 억		424202	N	N	141	N	00	N
133	20231108	130717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26800	1800	2	7.20	2467833800	92738	94.11	25000	27900	25000	32500	17500	25000	26610.82	4.93	0	-9833	26700	25850	24700	23850	22700	26275	24275	43	7500	500	17500	50	1	8600972	2305	29.58	4.54	12	1.08	906.00	5905.00	32950	20230919	-18.66	8810	20221122	204.20	32950	-18.66	20230919	11850	126.16	20230102	32950	-18.66	20230919	8810	204.20	20221122	2.17	N	114840	500	43 억		424202	N	N	141	N	00	N
134	20231108	120712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27100	2100	2	8.40	2194949650	82594	83.82	25000	27900	25000	32500	17500	25000	26575.17	4.93	0	-7268	26700	25850	24700	23850	22700	26275	24275	43	7500	500	17500	50	1	8600972	2331	29.91	4.59	12	0.96	906.00	5905.00	32950	20230919	-17.75	8810	20221122	207.61	32950	-17.75	20230919	11850	128.69	20230102	32950	-17.75	20230919	8810	207.61	20221122	2.17	N	114840	500	43 억		424202	N	N	141	N	00	N
135	20231108	110720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27350	2350	2	9.40	1816427600	68680	69.70	25000	27900	25000	32500	17500	25000	26447.69	4.93	0	-6666	26700	25850	24700	23850	22700	26275	24275	43	7500	500	17500	50	1	8600972	2352	30.19	4.63	12	0.80	906.00	5905.00	32950	20230919	-17.00	8810	20221122	210.44	32950	-17.00	20230919	11850	130.80	20230102	32950	-17.00	20230919	8810	210.44	20221122	2.17	N	114840	500	43 억		424202	N	N	141	N	00	N
136	20231108	100720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	600	2	2.40	742852700	28817	29.24	25000	26300	25000	32500	17500	25000	25778.28	4.93	0	-5469	26700	25850	24700	23850	22700	26275	24275	43	7500	500	17500	50	1	8600972	2202	28.26	4.34	12	0.34	906.00	5905.00	32950	20230919	-22.31	8810	20221122	190.58	32950	-22.31	20230919	11850	116.03	20230102	32950	-22.31	20230919	8810	190.58	20221122	2.17	N	114840	500	43 억		424202	N	N	141	N	00	N
137	20231108	090716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	250	2	1.00	12424400	493	0.50	25000	25350	25000	32500	17500	25000	25201.62	4.93	0	-215	26700	25850	24700	23850	22700	26275	24275	43	7500	500	17500	50	1	8600972	2172	27.87	4.28	12	0.01	906.00	5905.00	32950	20230919	-23.37	8810	20221122	186.61	32950	-23.37	20230919	11850	113.08	20230102	32950	-23.37	20230919	8810	186.61	20221122	2.17	N	114840	500	43 억		424202	N	N	141	N	00	N
138	20231107	160719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	1200	2	5.04	2448874650	98484	129.25	23850	25550	23550	30900	16700	23800	24865.58	4.83	0	7195	25466	24632	23816	22982	22166	24225	22575	43	7100	500	16660	50	1	8600972	2150	27.59	4.23	12	1.15	906.00	5905.00	32950	20230919	-24.13	8810	20221122	183.77	32950	-24.13	20230919	11850	110.97	20230102	32950	-24.13	20230919	8810	183.77	20221122	2.13	N	114840	500	43 억		415300	N	N	141	N	00	N
139	20231107	150719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	1250	2	5.25	2351506150	94592	124.14	23850	25550	23550	30900	16700	23800	24859.46	4.83	0	6127	25466	24632	23816	22982	22166	24225	22575	43	7100	500	16660	50	1	8600972	2155	27.65	4.24	12	1.10	906.00	5905.00	32950	20230919	-23.98	8810	20221122	184.34	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	8810	184.34	20221122	2.13	N	114840	500	43 억		415300	N	N	35	N	00	N
140	20231107	140724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	1250	2	5.25	2000999750	80557	105.72	23850	25550	23550	30900	16700	23800	24839.55	4.83	0	4352	25466	24632	23816	22982	22166	24225	22575	43	7100	500	16660	50	1	8600972	2155	27.65	4.24	12	0.94	906.00	5905.00	32950	20230919	-23.98	8810	20221122	184.34	32950	-23.98	20230919	11850	111.39	20230102	32950	-23.98	20230919	8810	184.34	20221122	2.13	N	114840	500	43 억		415300	N	N	35	N	00	N
141	20231107	130721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	1000	2	4.20	1836627450	73963	97.07	23850	25550	23550	30900	16700	23800	24831.71	4.83	0	635	25466	24632	23816	22982	22166	24225	22575	43	7100	500	16660	50	1	8600972	2133	27.37	4.20	12	0.86	906.00	5905.00	32950	20230919	-24.73	8810	20221122	181.50	32950	-24.73	20230919	11850	109.28	20230102	32950	-24.73	20230919	8810	181.50	20221122	2.13	N	114840	500	43 억		415300	N	N	35	N	00	N
142	20231107	120717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	1000	2	4.20	1544365100	62140	81.55	23850	25550	23550	30900	16700	23800	24852.99	4.83	0	-106	25466	24632	23816	22982	22166	24225	22575	43	7100	500	16660	50	1	8600972	2133	27.37	4.20	12	0.72	906.00	5905.00	32950	20230919	-24.73	8810	20221122	181.50	32950	-24.73	20230919	11850	109.28	20230102	32950	-24.73	20230919	8810	181.50	20221122	2.13	N	114840	500	43 억		415300	N	N	35	N	00	N
143	20231107	110717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	1300	2	5.46	1320677350	53184	69.80	23850	25550	23550	30900	16700	23800	24832.23	4.83	0	810	25466	24632	23816	22982	22166	24225	22575	43	7100	500	16660	50	1	8600972	2159	27.70	4.25	12	0.62	906.00	5905.00	32950	20230919	-23.82	8810	20221122	184.90	32950	-23.82	20230919	11850	111.81	20230102	32950	-23.82	20230919	8810	184.90	20221122	2.13	N	114840	500	43 억		415300	N	N	35	N	00	N
144	20231107	100726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	1050	2	4.41	798934950	32457	42.60	23850	25100	23550	30900	16700	23800	24615.18	4.83	0	1409	25466	24632	23816	22982	22166	24225	22575	43	7100	500	16660	50	1	8600972	2137	27.43	4.21	12	0.38	906.00	5905.00	32950	20230919	-24.58	8810	20221122	182.07	32950	-24.58	20230919	11850	109.70	20230102	32950	-24.58	20230919	8810	182.07	20221122	2.13	N	114840	500	43 억		415300	N	N	35	N	00	N
145	20231107	090708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-50	5	-0.21	57558200	2423	3.18	23850	23850	23550	30900	16700	23800	23754.93	4.83	0	849	25466	24632	23816	22982	22166	24225	22575	43	7100	500	16660	50	1	8600972	2043	26.21	4.02	12	0.03	906.00	5905.00	32950	20230919	-27.92	8810	20221122	169.58	32950	-27.92	20230919	11850	100.42	20230102	32950	-27.92	20230919	8810	169.58	20221122	2.13	N	114840	500	43 억		415300	N	N	35	N	00	N
146	20231106	160701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-450	5	-1.86	1810594950	76080	65.45	24650	24650	23000	31500	17000	24250	23798.56	4.77	0	-1576	25883	25066	24033	23216	22183	24550	22700	43	7250	500	16970	50	1	8600972	2047	26.27	4.03	12	0.88	906.00	5905.00	32950	20230919	-27.77	8810	20221122	170.15	32950	-27.77	20230919	11850	100.84	20230102	32950	-27.77	20230919	8810	170.15	20221122	2.14	N	114840	500	43 억		410605	N	N	35	N	00	N
147	20231106	150705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-600	5	-2.47	1730993550	72725	62.56	24650	24650	23000	31500	17000	24250	23801.91	4.77	0	-1804	25883	25066	24033	23216	22183	24550	22700	43	7250	500	16970	50	1	8600972	2034	26.10	4.01	12	0.85	906.00	5905.00	32950	20230919	-28.22	8810	20221122	168.44	32950	-28.22	20230919	11850	99.58	20230102	32950	-28.22	20230919	8810	168.44	20221122	2.14	N	114840	500	43 억		410605	N	N	485	N	00	N
148	20231106	140702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-700	5	-2.89	1460009350	61240	52.68	24650	24650	23000	31500	17000	24250	23840.78	4.77	0	-3569	25883	25066	24033	23216	22183	24550	22700	43	7250	500	16970	50	1	8600972	2026	25.99	3.99	12	0.71	906.00	5905.00	32950	20230919	-28.53	8810	20221122	167.31	32950	-28.53	20230919	11850	98.73	20230102	32950	-28.53	20230919	8810	167.31	20221122	2.14	N	114840	500	43 억		410605	N	N	485	N	00	N
149	20231106	130710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-300	5	-1.24	1158792000	48537	41.76	24650	24650	23000	31500	17000	24250	23874.41	4.77	0	-1125	25883	25066	24033	23216	22183	24550	22700	43	7250	500	16970	50	1	8600972	2060	26.43	4.06	12	0.56	906.00	5905.00	32950	20230919	-27.31	8810	20221122	171.85	32950	-27.31	20230919	11850	102.11	20230102	32950	-27.31	20230919	8810	171.85	20221122	2.14	N	114840	500	43 억		410605	N	N	485	N	00	N
150	20231106	120707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-200	5	-0.82	1018700150	42717	36.75	24650	24650	23000	31500	17000	24250	23847.65	4.77	0	-798	25883	25066	24033	23216	22183	24550	22700	43	7250	500	16970	50	1	8600972	2069	26.55	4.07	12	0.50	906.00	5905.00	32950	20230919	-27.01	8810	20221122	172.99	32950	-27.01	20230919	11850	102.95	20230102	32950	-27.01	20230919	8810	172.99	20221122	2.14	N	114840	500	43 억		410605	N	N	485	N	00	N
151	20231106	110705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-50	5	-0.21	827595450	34784	29.92	24650	24650	23000	31500	17000	24250	23792.42	4.77	0	565	25883	25066	24033	23216	22183	24550	22700	43	7250	500	16970	50	1	8600972	2081	26.71	4.10	12	0.40	906.00	5905.00	32950	20230919	-26.56	8810	20221122	174.69	32950	-26.56	20230919	11850	104.22	20230102	32950	-26.56	20230919	8810	174.69	20221122	2.14	N	114840	500	43 억		410605	N	N	485	N	00	N
152	20231106	100643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-500	5	-2.06	604066950	25508	21.94	24650	24650	23000	31500	17000	24250	23681.47	4.77	0	1521	25883	25066	24033	23216	22183	24550	22700	43	7250	500	16970	50	1	8600972	2043	26.21	4.02	12	0.30	906.00	5905.00	32950	20230919	-27.92	8810	20221122	169.58	32950	-27.92	20230919	11850	100.42	20230102	32950	-27.92	20230919	8810	169.58	20221122	2.14	N	114840	500	43 억		410605	N	N	485	N	00	N
153	20231106	090706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-250	5	-1.03	115064650	4747	4.08	24650	24650	23950	31500	17000	24250	24239.45	4.77	0	-341	25883	25066	24033	23216	22183	24550	22700	43	7250	500	16970	50	1	8600972	2064	26.49	4.06	12	0.06	906.00	5905.00	32950	20230919	-27.16	8810	20221122	172.42	32950	-27.16	20230919	11850	102.53	20230102	32950	-27.16	20230919	8810	172.42	20221122	2.14	N	114840	500	43 억		410605	N	N	485	N	00	N
154	20231103	160657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	-300	5	-1.22	2758862550	115274	227.44	24800	24850	23000	31900	17200	24550	23933.08	4.85	0	-204	25783	25166	24833	24216	23883	25000	24050	43	7350	500	17180	50	1	8600972	2086	26.77	4.11	12	1.34	906.00	5905.00	32950	20230919	-26.40	8810	20221122	175.26	32950	-26.40	20230919	11850	104.64	20230102	32950	-26.40	20230919	8810	175.26	20221122	2.08	N	114840	500	43 억		416842	N	N	485	N	00	N
155	20231103	150655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-350	5	-1.43	2674396050	111788	220.56	24800	24850	23000	31900	17200	24550	23923.82	4.85	0	-142	25783	25166	24833	24216	23883	25000	24050	43	7350	500	17180	50	1	8600972	2081	26.71	4.10	12	1.30	906.00	5905.00	32950	20230919	-26.56	8810	20221122	174.69	32950	-26.56	20230919	11850	104.22	20230102	32950	-26.56	20230919	8810	174.69	20221122	2.08	N	114840	500	43 억		416842	N	N	622	N	00	N
156	20231103	140656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-500	5	-2.04	2109108550	88105	173.83	24800	24850	23000	31900	17200	24550	23938.58	4.85	0	-2237	25783	25166	24833	24216	23883	25000	24050	43	7350	500	17180	50	1	8600972	2069	26.55	4.07	12	1.02	906.00	5905.00	32950	20230919	-27.01	8810	20221122	172.99	32950	-27.01	20230919	11850	102.95	20230102	32950	-27.01	20230919	8810	172.99	20221122	2.08	N	114840	500	43 억		416842	N	N	622	N	00	N
157	20231103	130655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-50	5	-0.20	1825598950	76477	150.89	24800	24850	23000	31900	17200	24550	23871.22	4.85	0	-1338	25783	25166	24833	24216	23883	25000	24050	43	7350	500	17180	50	1	8600972	2107	27.04	4.15	12	0.89	906.00	5905.00	32950	20230919	-25.64	8810	20221122	178.09	32950	-25.64	20230919	11850	106.75	20230102	32950	-25.64	20230919	8810	178.09	20221122	2.08	N	114840	500	43 억		416842	N	N	622	N	00	N
158	20231103	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	-250	5	-1.02	1605285750	67421	133.02	24800	24850	23000	31900	17200	24550	23809.88	4.85	0	-1268	25783	25166	24833	24216	23883	25000	24050	43	7350	500	17180	50	1	8600972	2090	26.82	4.12	12	0.78	906.00	5905.00	32950	20230919	-26.25	8810	20221122	175.82	32950	-26.25	20230919	11850	105.06	20230102	32950	-26.25	20230919	8810	175.82	20221122	2.08	N	114840	500	43 억		416842	N	N	622	N	00	N
159	20231103	110701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-850	5	-3.46	1246967600	52547	103.68	24800	24850	23000	31900	17200	24550	23730.52	4.85	0	-5284	25783	25166	24833	24216	23883	25000	24050	43	7350	500	17180	50	1	8600972	2038	26.16	4.01	12	0.61	906.00	5905.00	32950	20230919	-28.07	8810	20221122	169.01	32950	-28.07	20230919	11850	100.00	20230102	32950	-28.07	20230919	8810	169.01	20221122	2.08	N	114840	500	43 억		416842	N	N	622	N	00	N
160	20231103	100646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-900	5	-3.67	539753700	22387	44.17	24800	24850	23600	31900	17200	24550	24110.14	4.85	0	-5475	25783	25166	24833	24216	23883	25000	24050	43	7350	500	17180	50	1	8600972	2034	26.10	4.01	12	0.26	906.00	5905.00	32950	20230919	-28.22	8810	20221122	168.44	32950	-28.22	20230919	11850	99.58	20230102	32950	-28.22	20230919	8810	168.44	20221122	2.08	N	114840	500	43 억		416842	N	N	622	N	00	N
161	20231103	090650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	100	2	0.41	39424000	1593	3.14	24800	24850	24650	31900	17200	24550	24748.27	4.85	0	-860	25783	25166	24833	24216	23883	25000	24050	43	7350	500	17180	50	1	8600972	2120	27.21	4.17	12	0.02	906.00	5905.00	32950	20230919	-25.19	8810	20221122	179.80	32950	-25.19	20230919	11850	108.02	20230102	32950	-25.19	20230919	8810	179.80	20221122	2.08	N	114840	500	43 억		416842	N	N	622	N	00	N
162	20231102	160650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	150	2	0.61	1261046750	50663	106.81	25100	25450	24500	31700	17100	24400	24890.94	4.72	0	12111	25966	25182	24766	23982	23566	24975	23775	43	7300	500	17080	50	1	8600972	2112	27.10	4.16	12	0.59	906.00	5905.00	32950	20230919	-25.49	8810	20221122	178.66	32950	-25.49	20230919	11850	107.17	20230102	32950	-25.49	20230919	8810	178.66	20221122	2.01	N	114840	500	43 억		406264	N	N	622	N	00	N
163	20231102	150657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	250	2	1.02	1195931000	48017	101.23	25100	25450	24500	31700	17100	24400	24906.41	4.72	0	11397	25966	25182	24766	23982	23566	24975	23775	43	7300	500	17080	50	1	8600972	2120	27.21	4.17	12	0.56	906.00	5905.00	32950	20230919	-25.19	8810	20221122	179.80	32950	-25.19	20230919	11850	108.02	20230102	32950	-25.19	20230919	8810	179.80	20221122	2.01	N	114840	500	43 억		406264	N	N	101	N	00	N
164	20231102	140646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	200	2	0.82	1041765900	41753	88.02	25100	25450	24500	31700	17100	24400	24950.68	4.72	0	9530	25966	25182	24766	23982	23566	24975	23775	43	7300	500	17080	50	1	8600972	2116	27.15	4.17	12	0.49	906.00	5905.00	32950	20230919	-25.34	8810	20221122	179.23	32950	-25.34	20230919	11850	107.59	20230102	32950	-25.34	20230919	8810	179.23	20221122	2.01	N	114840	500	43 억		406264	N	N	101	N	00	N
165	20231102	130651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	400	2	1.64	881157500	35280	74.38	25100	25450	24500	31700	17100	24400	24976.12	4.72	0	8290	25966	25182	24766	23982	23566	24975	23775	43	7300	500	17080	50	1	8600972	2133	27.37	4.20	12	0.41	906.00	5905.00	32950	20230919	-24.73	8810	20221122	181.50	32950	-24.73	20230919	11850	109.28	20230102	32950	-24.73	20230919	8810	181.50	20221122	2.01	N	114840	500	43 억		406264	N	N	101	N	00	N
166	20231102	120647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	600	2	2.46	757820050	30320	63.92	25100	25450	24500	31700	17100	24400	24994.06	4.72	0	5941	25966	25182	24766	23982	23566	24975	23775	43	7300	500	17080	50	1	8600972	2150	27.59	4.23	12	0.35	906.00	5905.00	32950	20230919	-24.13	8810	20221122	183.77	32950	-24.13	20230919	11850	110.97	20230102	32950	-24.13	20230919	8810	183.77	20221122	2.01	N	114840	500	43 억		406264	N	N	101	N	00	N
167	20231102	110647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	800	2	3.28	629263550	25188	53.10	25100	25450	24500	31700	17100	24400	24982.67	4.72	0	5213	25966	25182	24766	23982	23566	24975	23775	43	7300	500	17080	50	1	8600972	2167	27.81	4.27	12	0.29	906.00	5905.00	32950	20230919	-23.52	8810	20221122	186.04	32950	-23.52	20230919	11850	112.66	20230102	32950	-23.52	20230919	8810	186.04	20221122	2.01	N	114840	500	43 억		406264	N	N	101	N	00	N
168	20231102	100649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	300	2	1.23	441110650	17674	37.26	25100	25450	24500	31700	17100	24400	24958.17	4.72	0	2362	25966	25182	24766	23982	23566	24975	23775	43	7300	500	17080	50	1	8600972	2124	27.26	4.18	12	0.21	906.00	5905.00	32950	20230919	-25.04	8810	20221122	180.36	32950	-25.04	20230919	11850	108.44	20230102	32950	-25.04	20230919	8810	180.36	20221122	2.01	N	114840	500	43 억		406264	N	N	101	N	00	N
169	20231102	090652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	350	2	1.43	63664350	2557	5.39	25100	25100	24500	31700	17100	24400	24898.06	4.72	0	-1143	25966	25182	24766	23982	23566	24975	23775	43	7300	500	17080	50	1	8600972	2129	27.32	4.19	12	0.03	906.00	5905.00	32950	20230919	-24.89	8810	20221122	180.93	32950	-24.89	20230919	11850	108.86	20230102	32950	-24.89	20230919	8810	180.93	20221122	2.01	N	114840	500	43 억		406264	N	N	101	N	00	N
170	20231101	160645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-750	5	-2.98	1164904800	47366	106.26	25500	25550	24350	32650	17650	25150	24594.11	4.65	0	7098	27083	26116	25633	24666	24183	25875	24425	43	7500	500	17600	50	1	8600972	2099	26.93	4.13	12	0.55	906.00	5905.00	32950	20230919	-25.95	8810	20221122	176.96	32950	-25.95	20230919	11850	105.91	20230102	32950	-25.95	20230919	8810	176.96	20221122	2.02	N	114840	500	43 억		399612	N	N	101	N	00	N
171	20231101	150646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-650	5	-2.58	1105665000	44944	100.83	25500	25550	24350	32650	17650	25150	24600.95	4.65	0	7256	27083	26116	25633	24666	24183	25875	24425	43	7500	500	17600	50	1	8600972	2107	27.04	4.15	12	0.52	906.00	5905.00	32950	20230919	-25.64	8810	20221122	178.09	32950	-25.64	20230919	11850	106.75	20230102	32950	-25.64	20230919	8810	178.09	20221122	2.02	N	114840	500	43 억		399612	N	N	246	N	00	N
172	20231101	140641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	-600	5	-2.39	835896450	33938	76.14	25500	25550	24350	32650	17650	25150	24630.10	4.65	0	4136	27083	26116	25633	24666	24183	25875	24425	43	7500	500	17600	50	1	8600972	2112	27.10	4.16	12	0.39	906.00	5905.00	32950	20230919	-25.49	8810	20221122	178.66	32950	-25.49	20230919	11850	107.17	20230102	32950	-25.49	20230919	8810	178.66	20221122	2.02	N	114840	500	43 억		399612	N	N	246	N	00	N
173	20231101	130646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	-550	5	-2.19	626353250	25395	56.97	25500	25550	24350	32650	17650	25150	24664.43	4.65	0	1337	27083	26116	25633	24666	24183	25875	24425	43	7500	500	17600	50	1	8600972	2116	27.15	4.17	12	0.30	906.00	5905.00	32950	20230919	-25.34	8810	20221122	179.23	32950	-25.34	20230919	11850	107.59	20230102	32950	-25.34	20230919	8810	179.23	20221122	2.02	N	114840	500	43 억		399612	N	N	246	N	00	N
174	20231101	120700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-400	5	-1.59	545140700	22109	49.60	25500	25550	24350	32650	17650	25150	24656.96	4.65	0	578	27083	26116	25633	24666	24183	25875	24425	43	7500	500	17600	50	1	8600972	2129	27.32	4.19	12	0.26	906.00	5905.00	32950	20230919	-24.89	8810	20221122	180.93	32950	-24.89	20230919	11850	108.86	20230102	32950	-24.89	20230919	8810	180.93	20221122	2.02	N	114840	500	43 억		399612	N	N	246	N	00	N
175	20231101	110705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	-600	5	-2.39	461661250	18726	42.01	25500	25550	24350	32650	17650	25150	24653.49	4.65	0	-968	27083	26116	25633	24666	24183	25875	24425	43	7500	500	17600	50	1	8600972	2112	27.10	4.16	12	0.22	906.00	5905.00	32950	20230919	-25.49	8810	20221122	178.66	32950	-25.49	20230919	11850	107.17	20230102	32950	-25.49	20230919	8810	178.66	20221122	2.02	N	114840	500	43 억		399612	N	N	246	N	00	N
176	20231101	100656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-450	5	-1.79	320299500	12968	29.09	25500	25550	24350	32650	17650	25150	24699.22	4.65	0	-1710	27083	26116	25633	24666	24183	25875	24425	43	7500	500	17600	50	1	8600972	2124	27.26	4.18	12	0.15	906.00	5905.00	32950	20230919	-25.04	8810	20221122	180.36	32950	-25.04	20230919	11850	108.44	20230102	32950	-25.04	20230919	8810	180.36	20221122	2.02	N	114840	500	43 억		399612	N	N	246	N	00	N
177	20231101	090656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	0	3	0.00	6204250	244	0.55	25500	25550	25150	32650	17650	25150	25427.25	4.65	0	-33	27083	26116	25633	24666	24183	25875	24425	43	7500	500	17600	50	1	8600972	2163	27.76	4.26	12	0.00	906.00	5905.00	32950	20230919	-23.67	8810	20221122	185.47	32950	-23.67	20230919	11850	112.24	20230102	32950	-23.67	20230919	8810	185.47	20221122	2.02	N	114840	500	43 억		399612	N	N	246	N	00	N