KissMeData/352480/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	161243	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61000	1600	2	2.69	4322087200	71296	201.99	59500	61900	59200	77200	41600	59400	60621.69	0.90	0	-5071	61600	60500	58900	57800	56200	61050	58350	10	17800	100	45140	100	1	10013941	6109	37.10	4.54	12	0.71	1644.00	13444.00	75500	20230828	-19.21	21200	20221128	187.74	75500	-19.21	20230828	26650	128.89	20230105	75500	-19.21	20230828	22900	166.38	20221201	0.85	N	352480	100	10 억		90084	N	N	30	N	00	N
3	20231130	151241	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60300	900	2	1.52	4183764000	69020	195.55	59500	61900	59200	77200	41600	59400	60616.69	0.90	0	-5075	61600	60500	58900	57800	56200	61050	58350	10	17800	100	45140	100	1	10013941	6038	36.68	4.49	12	0.69	1644.00	13444.00	75500	20230828	-20.13	21200	20221128	184.43	75500	-20.13	20230828	26650	126.27	20230105	75500	-20.13	20230828	22900	163.32	20221201	0.85	N	352480	100	10 억		90084	N	N	104	N	00	N
4	20231130	141237	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60200	800	2	1.35	3889505600	64147	181.74	59500	61900	59200	77200	41600	59400	60634.26	0.90	0	-5753	61600	60500	58900	57800	56200	61050	58350	10	17800	100	45140	100	1	10013941	6028	36.62	4.48	12	0.64	1644.00	13444.00	75500	20230828	-20.26	21200	20221128	183.96	75500	-20.26	20230828	26650	125.89	20230105	75500	-20.26	20230828	22900	162.88	20221201	0.85	N	352480	100	10 억		90084	N	N	104	N	00	N
5	20231130	131237	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60700	1300	2	2.19	3506140600	57823	163.82	59500	61900	59200	77200	41600	59400	60635.74	0.90	0	-5991	61600	60500	58900	57800	56200	61050	58350	10	17800	100	45140	100	1	10013941	6078	36.92	4.52	12	0.58	1644.00	13444.00	75500	20230828	-19.60	21200	20221128	186.32	75500	-19.60	20230828	26650	127.77	20230105	75500	-19.60	20230828	22900	165.07	20221201	0.85	N	352480	100	10 억		90084	N	N	104	N	00	N
6	20231130	121252	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59400	0	3	0.00	3027693000	49886	141.34	59500	61900	59200	77200	41600	59400	60692.24	0.90	0	-6611	61600	60500	58900	57800	56200	61050	58350	10	17800	100	45140	100	1	10013941	5948	36.13	4.42	12	0.50	1644.00	13444.00	75500	20230828	-21.32	21200	20221128	180.19	75500	-21.32	20230828	26650	122.89	20230105	75500	-21.32	20230828	22900	159.39	20221201	0.85	N	352480	100	10 억		90084	N	N	104	N	00	N
7	20231130	111245	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60700	1300	2	2.19	1936230600	31682	89.76	59500	61900	59200	77200	41600	59400	61114.53	0.90	0	-1915	61600	60500	58900	57800	56200	61050	58350	10	17800	100	45140	100	1	10013941	6078	36.92	4.52	12	0.32	1644.00	13444.00	75500	20230828	-19.60	21200	20221128	186.32	75500	-19.60	20230828	26650	127.77	20230105	75500	-19.60	20230828	22900	165.07	20221201	0.85	N	352480	100	10 억		90084	N	N	104	N	00	N
8	20231130	101238	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60800	1400	2	2.36	863383400	14210	40.26	59500	61500	59200	77200	41600	59400	60758.86	0.90	0	-786	61600	60500	58900	57800	56200	61050	58350	10	17800	100	45140	100	1	10013941	6088	36.98	4.52	12	0.14	1644.00	13444.00	75500	20230828	-19.47	21200	20221128	186.79	75500	-19.47	20230828	26650	128.14	20230105	75500	-19.47	20230828	22900	165.50	20221201	0.85	N	352480	100	10 억		90084	N	N	104	N	00	N
9	20231130	091239	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59400	0	3	0.00	15215400	256	0.73	59500	59800	59200	77200	41600	59400	59435.16	0.90	0	1	61600	60500	58900	57800	56200	61050	58350	10	17800	100	45140	100	1	10013941	5948	36.13	4.42	12	0.00	1644.00	13444.00	75500	20230828	-21.32	21200	20221128	180.19	75500	-21.32	20230828	26650	122.89	20230105	75500	-21.32	20230828	22900	159.39	20221201	0.85	N	352480	100	10 억		90084	N	N	104	N	00	N
10	20231129	161232	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59400	1700	2	2.95	2067110000	35203	145.64	57600	60000	57300	75000	40400	57700	58719.26	0.88	0	401	59900	58800	58200	57100	56500	58500	56800	10	17300	100	43850	100	1	10013941	5948	36.13	4.42	12	0.35	1644.00	13444.00	75500	20230828	-21.32	21200	20221128	180.19	75500	-21.32	20230828	26650	122.89	20230105	75500	-21.32	20230828	21350	178.22	20221129	0.93	N	352480	100	10 억		88558	N	N	104	N	00	N
11	20231129	151244	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59100	1400	2	2.43	1879331900	32034	132.53	57600	60000	57300	75000	40400	57700	58666.79	0.88	0	659	59900	58800	58200	57100	56500	58500	56800	10	17300	100	43850	100	1	10013941	5918	35.95	4.40	12	0.32	1644.00	13444.00	75500	20230828	-21.72	21200	20221128	178.77	75500	-21.72	20230828	26650	121.76	20230105	75500	-21.72	20230828	21350	176.81	20221129	0.93	N	352480	100	10 억		88558	N	N	0	N	00	N
12	20231129	141236	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58300	600	2	1.04	819228200	14143	58.51	57600	58600	57300	75000	40400	57700	57924.64	0.88	0	-685	59900	58800	58200	57100	56500	58500	56800	10	17300	100	43850	100	1	10013941	5838	35.46	4.34	12	0.14	1644.00	13444.00	75500	20230828	-22.78	21200	20221128	175.00	75500	-22.78	20230828	26650	118.76	20230105	75500	-22.78	20230828	21350	173.07	20221129	0.93	N	352480	100	10 억		88558	N	N	0	N	00	N
13	20231129	131237	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58100	400	2	0.69	506695900	8752	36.21	57600	58600	57300	75000	40400	57700	57894.87	0.88	0	-312	59900	58800	58200	57100	56500	58500	56800	10	17300	100	43850	100	1	10013941	5818	35.34	4.32	12	0.09	1644.00	13444.00	75500	20230828	-23.05	21200	20221128	174.06	75500	-23.05	20230828	26650	118.01	20230105	75500	-23.05	20230828	21350	172.13	20221129	0.93	N	352480	100	10 억		88558	N	N	0	N	00	N
14	20231129	121239	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58200	500	2	0.87	409284700	7076	29.27	57600	58600	57300	75000	40400	57700	57841.25	0.88	0	-333	59900	58800	58200	57100	56500	58500	56800	10	17300	100	43850	100	1	10013941	5828	35.40	4.33	12	0.07	1644.00	13444.00	75500	20230828	-22.91	21200	20221128	174.53	75500	-22.91	20230828	26650	118.39	20230105	75500	-22.91	20230828	21350	172.60	20221129	0.93	N	352480	100	10 억		88558	N	N	0	N	00	N
15	20231129	111239	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58100	400	2	0.69	329712600	5710	23.62	57600	58300	57300	75000	40400	57700	57743.01	0.88	0	-604	59900	58800	58200	57100	56500	58500	56800	10	17300	100	43850	100	1	10013941	5818	35.34	4.32	12	0.06	1644.00	13444.00	75500	20230828	-23.05	21200	20221128	174.06	75500	-23.05	20230828	26650	118.01	20230105	75500	-23.05	20230828	21350	172.13	20221129	0.93	N	352480	100	10 억		88558	N	N	0	N	00	N
16	20231129	101236	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57400	-300	5	-0.52	175741500	3049	12.61	57600	58000	57300	75000	40400	57700	57639.06	0.88	0	-422	59900	58800	58200	57100	56500	58500	56800	10	17300	100	43850	100	1	10013941	5748	34.91	4.27	12	0.03	1644.00	13444.00	75500	20230828	-23.97	21200	20221128	170.75	75500	-23.97	20230828	26650	115.38	20230105	75500	-23.97	20230828	21350	168.85	20221129	0.93	N	352480	100	10 억		88558	N	N	0	N	00	N
17	20231129	091231	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58000	300	2	0.52	62037500	1076	4.45	57600	58000	57400	75000	40400	57700	57655.67	0.88	0	202	59900	58800	58200	57100	56500	58500	56800	10	17300	100	43850	100	1	10013941	5808	35.28	4.31	12	0.01	1644.00	13444.00	75500	20230828	-23.18	21200	20221128	173.58	75500	-23.18	20230828	26650	117.64	20230105	75500	-23.18	20230828	21350	171.66	20221129	0.93	N	352480	100	10 억		88558	N	N	0	N	00	N
18	20231128	161231	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57700	-1300	5	-2.20	1404692000	24097	42.85	59200	59300	57600	76700	41300	59000	58296.08	0.90	0	-2319	63200	61100	59700	57600	56200	60400	56900	10	17700	100	44840	100	1	10013941	5778	35.10	4.29	12	0.24	1644.00	13444.00	75500	20230828	-23.58	21200	20221124	172.17	75500	-23.58	20230828	26650	116.51	20230105	75500	-23.58	20230828	21200	172.17	20221128	0.89	N	352480	100	10 억		89924	N	N	0	N	00	N
19	20231128	151107	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58100	-900	5	-1.53	1357358800	23279	41.39	59200	59300	57600	76700	41300	59000	58308.30	0.90	0	-1999	63200	61100	59700	57600	56200	60400	56900	10	17700	100	44840	100	1	10013941	5818	35.34	4.32	12	0.23	1644.00	13444.00	75500	20230828	-23.05	21200	20221124	174.06	75500	-23.05	20230828	26650	118.01	20230105	75500	-23.05	20230828	21200	174.06	20221128	0.89	N	352480	100	10 억		89924	N	N	0	N	00	N
20	20231128	141228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58200	-800	5	-1.36	1209028300	20729	36.86	59200	59300	57600	76700	41300	59000	58325.45	0.90	0	-1556	63200	61100	59700	57600	56200	60400	56900	10	17700	100	44840	100	1	10013941	5828	35.40	4.33	12	0.21	1644.00	13444.00	75500	20230828	-22.91	21200	20221124	174.53	75500	-22.91	20230828	26650	118.39	20230105	75500	-22.91	20230828	21200	174.53	20221128	0.89	N	352480	100	10 억		89924	N	N	0	N	00	N
21	20231128	131223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58200	-800	5	-1.36	964333300	16509	29.36	59200	59300	57900	76700	41300	59000	58412.58	0.90	0	-1469	63200	61100	59700	57600	56200	60400	56900	10	17700	100	44840	100	1	10013941	5828	35.40	4.33	12	0.16	1644.00	13444.00	75500	20230828	-22.91	21200	20221124	174.53	75500	-22.91	20230828	26650	118.39	20230105	75500	-22.91	20230828	21200	174.53	20221128	0.89	N	352480	100	10 억		89924	N	N	0	N	00	N
22	20231128	121230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58500	-500	5	-0.85	853090300	14602	25.96	59200	59300	57900	76700	41300	59000	58422.84	0.90	0	-1170	63200	61100	59700	57600	56200	60400	56900	10	17700	100	44840	100	1	10013941	5858	35.58	4.35	12	0.15	1644.00	13444.00	75500	20230828	-22.52	21200	20221124	175.94	75500	-22.52	20230828	26650	119.51	20230105	75500	-22.52	20230828	21200	175.94	20221128	0.89	N	352480	100	10 억		89924	N	N	0	N	00	N
23	20231128	111231	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58200	-800	5	-1.36	688681400	11782	20.95	59200	59300	57900	76700	41300	59000	58451.99	0.90	0	-613	63200	61100	59700	57600	56200	60400	56900	10	17700	100	44840	100	1	10013941	5828	35.40	4.33	12	0.12	1644.00	13444.00	75500	20230828	-22.91	21200	20221124	174.53	75500	-22.91	20230828	26650	118.39	20230105	75500	-22.91	20230828	21200	174.53	20221128	0.89	N	352480	100	10 억		89924	N	N	0	N	00	N
24	20231128	101225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58700	-300	5	-0.51	502839300	8599	15.29	59200	59300	57900	76700	41300	59000	58476.49	0.90	0	116	63200	61100	59700	57600	56200	60400	56900	10	17700	100	44840	100	1	10013941	5878	35.71	4.37	12	0.09	1644.00	13444.00	75500	20230828	-22.25	21200	20221124	176.89	75500	-22.25	20230828	26650	120.26	20230105	75500	-22.25	20230828	21200	176.89	20221128	0.89	N	352480	100	10 억		89924	N	N	0	N	00	N
25	20231128	091226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58300	-700	5	-1.19	151057600	2587	4.60	59200	59200	58100	76700	41300	59000	58391.03	0.90	0	1002	63200	61100	59700	57600	56200	60400	56900	10	17700	100	44840	100	1	10013941	5838	35.46	4.34	12	0.03	1644.00	13444.00	75500	20230828	-22.78	21200	20221124	175.00	75500	-22.78	20230828	26650	118.76	20230105	75500	-22.78	20230828	21200	175.00	20221128	0.89	N	352480	100	10 억		89924	N	N	0	N	00	N
26	20231127	161217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59000	-1600	5	-2.64	3354487700	55986	73.91	60500	61800	58300	78700	42500	60600	59921.73	0.84	0	5355	64600	62600	60600	58600	56600	63600	59600	10	18100	100	46050	100	1	10013941	5908	35.89	4.39	12	0.56	1644.00	13444.00	75500	20230828	-21.85	20500	20221123	187.80	75500	-21.85	20230828	26650	121.39	20230105	75500	-21.85	20230828	21200	178.30	20221128	0.81	N	352480	100	10 억		84539	N	N	0	N	00	N
27	20231127	151230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59100	-1500	5	-2.48	2863290200	47627	62.88	60500	61800	58500	78700	42500	60600	60119.05	0.84	0	2753	64600	62600	60600	58600	56600	63600	59600	10	18100	100	46050	100	1	10013941	5918	35.95	4.40	12	0.48	1644.00	13444.00	75500	20230828	-21.72	20500	20221123	188.29	75500	-21.72	20230828	26650	121.76	20230105	75500	-21.72	20230828	21200	178.77	20221128	0.81	N	352480	100	10 억		84539	N	N	0	N	00	N
28	20231127	141227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59700	-900	5	-1.49	1849529200	30566	40.35	60500	61800	59300	78700	42500	60600	60509.36	0.84	0	-188	64600	62600	60600	58600	56600	63600	59600	10	18100	100	46050	100	1	10013941	5978	36.31	4.44	12	0.31	1644.00	13444.00	75500	20230828	-20.93	20500	20221123	191.22	75500	-20.93	20230828	26650	124.02	20230105	75500	-20.93	20230828	21200	181.60	20221128	0.81	N	352480	100	10 억		84539	N	N	0	N	00	N
29	20231127	131231	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60700	100	2	0.17	1469174300	24254	32.02	60500	61800	59300	78700	42500	60600	60574.52	0.84	0	-752	64600	62600	60600	58600	56600	63600	59600	10	18100	100	46050	100	1	10013941	6078	36.92	4.52	12	0.24	1644.00	13444.00	75500	20230828	-19.60	20500	20221123	196.10	75500	-19.60	20230828	26650	127.77	20230105	75500	-19.60	20230828	21200	186.32	20221128	0.81	N	352480	100	10 억		84539	N	N	0	N	00	N
30	20231127	121236	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61000	400	2	0.66	1248841600	20626	27.23	60500	61800	59300	78700	42500	60600	60546.96	0.84	0	-1384	64600	62600	60600	58600	56600	63600	59600	10	18100	100	46050	100	1	10013941	6109	37.10	4.54	12	0.21	1644.00	13444.00	75500	20230828	-19.21	20500	20221123	197.56	75500	-19.21	20230828	26650	128.89	20230105	75500	-19.21	20230828	21200	187.74	20221128	0.81	N	352480	100	10 억		84539	N	N	0	N	00	N
31	20231127	111215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60300	-300	5	-0.50	997148800	16481	21.76	60500	61800	59300	78700	42500	60600	60502.93	0.84	0	-2590	64600	62600	60600	58600	56600	63600	59600	10	18100	100	46050	100	1	10013941	6038	36.68	4.49	12	0.16	1644.00	13444.00	75500	20230828	-20.13	20500	20221123	194.15	75500	-20.13	20230828	26650	126.27	20230105	75500	-20.13	20230828	21200	184.43	20221128	0.81	N	352480	100	10 억		84539	N	N	0	N	00	N
32	20231127	101212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60900	300	2	0.50	731475000	12093	15.96	60500	61800	59300	78700	42500	60600	60487.47	0.84	0	-1837	64600	62600	60600	58600	56600	63600	59600	10	18100	100	46050	100	1	10013941	6098	37.04	4.53	12	0.12	1644.00	13444.00	75500	20230828	-19.34	20500	20221123	197.07	75500	-19.34	20230828	26650	128.52	20230105	75500	-19.34	20230828	21200	187.26	20221128	0.81	N	352480	100	10 억		84539	N	N	0	N	00	N
33	20231127	091216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59300	-1300	5	-2.15	128646300	2152	2.84	60500	60600	59300	78700	42500	60600	59779.88	0.84	0	-161	64600	62600	60600	58600	56600	63600	59600	10	18100	100	46050	100	1	10013941	5938	36.07	4.41	12	0.02	1644.00	13444.00	75500	20230828	-21.46	20500	20221123	189.27	75500	-21.46	20230828	26650	122.51	20230105	75500	-21.46	20230828	21200	179.72	20221128	0.81	N	352480	100	10 억		84539	N	N	0	N	00	N
34	20231124	161210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60600	1400	2	2.36	4592388900	75615	85.34	58900	62600	58600	76900	41500	59200	60734.18	0.82	0	1917	63866	61532	58866	56532	53866	62700	57700	10	17700	100	44990	100	1	10013941	6068	36.86	4.51	12	0.76	1644.00	13444.00	75500	20230828	-19.74	20500	20221123	195.61	75500	-19.74	20230828	26650	127.39	20230105	75500	-19.74	20230828	21200	185.85	20221124	0.86	N	352480	100	10 억		82320	N	N	0	N	00	N
35	20231124	151217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60200	1000	2	1.69	4485795200	73846	83.35	58900	62600	58600	76900	41500	59200	60745.48	0.82	0	1790	63866	61532	58866	56532	53866	62700	57700	10	17700	100	44990	100	1	10013941	6028	36.62	4.48	12	0.74	1644.00	13444.00	75500	20230828	-20.26	20500	20221123	193.66	75500	-20.26	20230828	26650	125.89	20230105	75500	-20.26	20230828	21200	183.96	20221124	0.86	N	352480	100	10 억		82320	N	N	0	N	00	N
36	20231124	141214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60400	1200	2	2.03	3962159200	65153	73.53	58900	62600	58600	76900	41500	59200	60813.40	0.82	0	373	63866	61532	58866	56532	53866	62700	57700	10	17700	100	44990	100	1	10013941	6048	36.74	4.49	12	0.65	1644.00	13444.00	75500	20230828	-20.00	20500	20221123	194.63	75500	-20.00	20230828	26650	126.64	20230105	75500	-20.00	20230828	21200	184.91	20221124	0.86	N	352480	100	10 억		82320	N	N	0	N	00	N
37	20231124	131211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60400	1200	2	2.03	3375171500	55377	62.50	58900	62600	58600	76900	41500	59200	60949.29	0.82	0	-1051	63866	61532	58866	56532	53866	62700	57700	10	17700	100	44990	100	1	10013941	6048	36.74	4.49	12	0.55	1644.00	13444.00	75500	20230828	-20.00	20500	20221123	194.63	75500	-20.00	20230828	26650	126.64	20230105	75500	-20.00	20230828	21200	184.91	20221124	0.86	N	352480	100	10 억		82320	N	N	0	N	00	N
38	20231124	121219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60700	1500	2	2.53	3064039700	50236	56.70	58900	62600	58600	76900	41500	59200	60993.26	0.82	0	-1221	63866	61532	58866	56532	53866	62700	57700	10	17700	100	44990	100	1	10013941	6078	36.92	4.52	12	0.50	1644.00	13444.00	75500	20230828	-19.60	20500	20221123	196.10	75500	-19.60	20230828	26650	127.77	20230105	75500	-19.60	20230828	21200	186.32	20221124	0.86	N	352480	100	10 억		82320	N	N	0	N	00	N
39	20231124	111215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61300	2100	2	3.55	2604979700	42706	48.20	58900	62600	58600	76900	41500	59200	60998.40	0.82	0	-1323	63866	61532	58866	56532	53866	62700	57700	10	17700	100	44990	100	1	10013941	6139	37.29	4.56	12	0.43	1644.00	13444.00	75500	20230828	-18.81	20500	20221123	199.02	75500	-18.81	20230828	26650	130.02	20230105	75500	-18.81	20230828	21200	189.15	20221124	0.86	N	352480	100	10 억		82320	N	N	0	N	00	N
40	20231124	101218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60400	1200	2	2.03	728440100	12246	13.82	58900	60700	58600	76900	41500	59200	59484.15	0.82	0	-1006	63866	61532	58866	56532	53866	62700	57700	10	17700	100	44990	100	1	10013941	6048	36.74	4.49	12	0.12	1644.00	13444.00	75500	20230828	-20.00	20500	20221123	194.63	75500	-20.00	20230828	26650	126.64	20230105	75500	-20.00	20230828	21200	184.91	20221124	0.86	N	352480	100	10 억		82320	N	N	0	N	00	N
41	20231124	091210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58900	-300	5	-0.51	243421700	4109	4.64	58900	59900	58800	76900	41500	59200	59241.21	0.82	0	-562	63866	61532	58866	56532	53866	62700	57700	10	17700	100	44990	100	1	10013941	5898	35.83	4.38	12	0.04	1644.00	13444.00	75500	20230828	-21.99	20500	20221123	187.32	75500	-21.99	20230828	26650	121.01	20230105	75500	-21.99	20230828	21200	177.83	20221124	0.86	N	352480	100	10 억		82320	N	N	0	N	00	N
42	20231123	161154	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59200	1500	2	2.60	5256084800	88456	99.74	57700	61200	56200	75000	40400	57700	59420.36	0.92	0	-7751	63500	60600	59000	56100	54500	59800	55300	10	17300	100	43850	100	1	10013941	5928	36.01	4.40	12	0.88	1644.00	13444.00	75500	20230828	-21.59	20500	20221123	188.78	75500	-21.59	20230828	26650	122.14	20230105	75500	-21.59	20230828	20500	188.78	20221123	0.99	N	352480	100	10 억		91869	N	N	0	N	00	N
43	20231123	151236	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59300	1600	2	2.77	5169498000	86994	98.09	57700	61200	56200	75000	40400	57700	59423.62	0.92	0	-7710	63500	60600	59000	56100	54500	59800	55300	10	17300	100	43850	100	1	10013941	5938	36.07	4.41	12	0.87	1644.00	13444.00	75500	20230828	-21.46	20500	20221123	189.27	75500	-21.46	20230828	26650	122.51	20230105	75500	-21.46	20230828	20500	189.27	20221123	0.99	N	352480	100	10 억		91869	N	N	0	N	00	N
44	20231123	141236	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59400	1700	2	2.95	4607782400	77522	87.41	57700	61200	56200	75000	40400	57700	59438.38	0.92	0	-9171	63500	60600	59000	56100	54500	59800	55300	10	17300	100	43850	100	1	10013941	5948	36.13	4.42	12	0.77	1644.00	13444.00	75500	20230828	-21.32	20500	20221123	189.76	75500	-21.32	20230828	26650	122.89	20230105	75500	-21.32	20230828	20500	189.76	20221123	0.99	N	352480	100	10 억		91869	N	N	0	N	00	N
45	20231123	131235	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60400	2700	2	4.68	3793666300	63962	72.12	57700	61200	56200	75000	40400	57700	59311.25	0.92	0	-6991	63500	60600	59000	56100	54500	59800	55300	10	17300	100	43850	100	1	10013941	6048	36.74	4.49	12	0.64	1644.00	13444.00	75500	20230828	-20.00	20500	20221123	194.63	75500	-20.00	20230828	26650	126.64	20230105	75500	-20.00	20230828	20500	194.63	20221123	0.99	N	352480	100	10 억		91869	N	N	0	N	00	N
46	20231123	121214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60200	2500	2	4.33	2715617500	46192	52.08	57700	60700	56200	75000	40400	57700	58789.78	0.92	0	-5262	63500	60600	59000	56100	54500	59800	55300	10	17300	100	43850	100	1	10013941	6028	36.62	4.48	12	0.46	1644.00	13444.00	75500	20230828	-20.26	20500	20221123	193.66	75500	-20.26	20230828	26650	125.89	20230105	75500	-20.26	20230828	20500	193.66	20221123	0.99	N	352480	100	10 억		91869	N	N	0	N	00	N
47	20231123	111246	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59500	1800	2	3.12	1857671100	31927	36.00	57700	60100	56200	75000	40400	57700	58184.96	0.92	0	-3818	63500	60600	59000	56100	54500	59800	55300	10	17300	100	43850	100	1	10013941	5958	36.19	4.43	12	0.32	1644.00	13444.00	75500	20230828	-21.19	20500	20221123	190.24	75500	-21.19	20230828	26650	123.26	20230105	75500	-21.19	20230828	20500	190.24	20221123	0.99	N	352480	100	10 억		91869	N	N	0	N	00	N
48	20231123	101219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57800	100	2	0.17	762832300	13407	15.12	57700	57900	56200	75000	40400	57700	56898.06	0.92	0	-1177	63500	60600	59000	56100	54500	59800	55300	10	17300	100	43850	100	1	10013941	5788	35.16	4.30	12	0.13	1644.00	13444.00	75500	20230828	-23.44	20500	20221123	181.95	75500	-23.44	20230828	26650	116.89	20230105	75500	-23.44	20230828	20500	181.95	20221123	0.99	N	352480	100	10 억		91869	N	N	0	N	00	N
49	20231123	091212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56800	-900	5	-1.56	434722900	7647	8.62	57700	57700	56200	75000	40400	57700	56848.82	0.92	0	-1116	63500	60600	59000	56100	54500	59800	55300	10	17300	100	43850	100	1	10013941	5688	34.55	4.22	12	0.08	1644.00	13444.00	75500	20230828	-24.77	20500	20221123	177.07	75500	-24.77	20230828	26650	113.13	20230105	75500	-24.77	20230828	20500	177.07	20221123	0.99	N	352480	100	10 억		91869	N	N	0	N	00	N
50	20231122	161128	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57700	-2700	5	-4.47	5229347100	88446	32.16	59900	61900	57400	78500	42300	60400	59128.56	0.88	0	2635	64066	62232	60066	58232	56066	63150	59150	10	18100	100	45900	100	1	10013941	5778	35.10	4.29	12	0.88	1644.00	13444.00	75500	20230828	-23.58	20500	20221123	181.46	75500	-23.58	20230828	26650	116.51	20230105	75500	-23.58	20230828	20500	181.46	20221123	0.83	N	352480	100	10 억		88463	N	N	71	N	00	N
51	20231122	151154	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58500	-1900	5	-3.15	4967934400	83946	30.52	59900	61900	57400	78500	42300	60400	59178.67	0.88	0	2814	64066	62232	60066	58232	56066	63150	59150	10	18100	100	45900	100	1	10013941	5858	35.58	4.35	12	0.84	1644.00	13444.00	75500	20230828	-22.52	20500	20221123	185.37	75500	-22.52	20230828	26650	119.51	20230105	75500	-22.52	20230828	20500	185.37	20221123	0.83	N	352480	100	10 억		88463	N	N	71	N	00	N
52	20231122	141143	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58600	-1800	5	-2.98	3461913300	58078	21.12	59900	61900	58300	78500	42300	60400	59606.63	0.88	0	1135	64066	62232	60066	58232	56066	63150	59150	10	18100	100	45900	100	1	10013941	5868	35.64	4.36	12	0.58	1644.00	13444.00	75500	20230828	-22.38	20500	20221123	185.85	75500	-22.38	20230828	26650	119.89	20230105	75500	-22.38	20230828	20500	185.85	20221123	0.83	N	352480	100	10 억		88463	N	N	71	N	00	N
53	20231122	131221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59000	-1400	5	-2.32	3037687800	50865	18.50	59900	61900	58300	78500	42300	60400	59719.25	0.88	0	2212	64066	62232	60066	58232	56066	63150	59150	10	18100	100	45900	100	1	10013941	5908	35.89	4.39	12	0.51	1644.00	13444.00	75500	20230828	-21.85	20500	20221123	187.80	75500	-21.85	20230828	26650	121.39	20230105	75500	-21.85	20230828	20500	187.80	20221123	0.83	N	352480	100	10 억		88463	N	N	71	N	00	N
54	20231122	121230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58800	-1600	5	-2.65	2832635200	47386	17.23	59900	61900	58300	78500	42300	60400	59776.58	0.88	0	2664	64066	62232	60066	58232	56066	63150	59150	10	18100	100	45900	100	1	10013941	5888	35.77	4.37	12	0.47	1644.00	13444.00	75500	20230828	-22.12	20500	20221123	186.83	75500	-22.12	20230828	26650	120.64	20230105	75500	-22.12	20230828	20500	186.83	20221123	0.83	N	352480	100	10 억		88463	N	N	71	N	00	N
55	20231122	111322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58600	-1800	5	-2.98	2587558900	43226	15.72	59900	61900	58300	78500	42300	60400	59859.92	0.88	0	2266	64066	62232	60066	58232	56066	63150	59150	10	18100	100	45900	100	1	10013941	5868	35.64	4.36	12	0.43	1644.00	13444.00	75500	20230828	-22.38	20500	20221123	185.85	75500	-22.38	20230828	26650	119.89	20230105	75500	-22.38	20230828	20500	185.85	20221123	0.83	N	352480	100	10 억		88463	N	N	71	N	00	N
56	20231122	101242	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59700	-700	5	-1.16	1231942500	20312	7.39	59900	61900	59700	78500	42300	60400	60652.21	0.88	0	-2126	64066	62232	60066	58232	56066	63150	59150	10	18100	100	45900	100	1	10013941	5978	36.31	4.44	12	0.20	1644.00	13444.00	75500	20230828	-20.93	20500	20221123	191.22	75500	-20.93	20230828	26650	124.02	20230105	75500	-20.93	20230828	20500	191.22	20221123	0.83	N	352480	100	10 억		88463	N	N	71	N	00	N
57	20231122	091149	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60700	300	2	0.50	522837900	8543	3.11	59900	61900	59900	78500	42300	60400	61210.22	0.88	0	-2062	64066	62232	60066	58232	56066	63150	59150	10	18100	100	45900	100	1	10013941	6078	36.92	4.52	12	0.09	1644.00	13444.00	75500	20230828	-19.60	20500	20221123	196.10	75500	-19.60	20230828	26650	127.77	20230105	75500	-19.60	20230828	20500	196.10	20221123	0.83	N	352480	100	10 억		88463	N	N	71	N	00	N
58	20231121	161143	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60400	3500	2	6.15	16552233100	274837	148.53	58400	61900	57900	73900	39900	56900	60225.61	0.87	0	6638	60233	58566	56433	54766	52633	59400	55600	10	17000	100	43240	100	1	10013941	6048	36.74	4.49	12	2.74	1644.00	13444.00	75500	20230828	-20.00	20500	20221123	194.63	75500	-20.00	20230828	26650	126.64	20230105	75500	-20.00	20230828	20500	194.63	20221123	0.87	N	352480	100	10 억		87031	N	N	71	N	00	N
59	20231121	151148	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60600	3700	2	6.50	16387424800	272109	147.05	58400	61900	57900	73900	39900	56900	60223.75	0.87	0	6429	60233	58566	56433	54766	52633	59400	55600	10	17000	100	43240	100	1	10013941	6068	36.86	4.51	12	2.72	1644.00	13444.00	75500	20230828	-19.74	20500	20221123	195.61	75500	-19.74	20230828	26650	127.39	20230105	75500	-19.74	20230828	20500	195.61	20221123	0.87	N	352480	100	10 억		87031	N	N	56	N	00	N
60	20231121	141131	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60900	4000	2	7.03	14625241000	242931	131.29	58400	61900	57900	73900	39900	56900	60203.27	0.87	0	5807	60233	58566	56433	54766	52633	59400	55600	10	17000	100	43240	100	1	10013941	6098	37.04	4.53	12	2.43	1644.00	13444.00	75500	20230828	-19.34	20500	20221123	197.07	75500	-19.34	20230828	26650	128.52	20230105	75500	-19.34	20230828	20500	197.07	20221123	0.87	N	352480	100	10 억		87031	N	N	56	N	00	N
61	20231121	131120	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61000	4100	2	7.21	13194590900	219441	118.59	58400	61900	57900	73900	39900	56900	60128.19	0.87	0	8015	60233	58566	56433	54766	52633	59400	55600	10	17000	100	43240	100	1	10013941	6109	37.10	4.54	12	2.19	1644.00	13444.00	75500	20230828	-19.21	20500	20221123	197.56	75500	-19.21	20230828	26650	128.89	20230105	75500	-19.21	20230828	20500	197.56	20221123	0.87	N	352480	100	10 억		87031	N	N	56	N	00	N
62	20231121	121123	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60900	4000	2	7.03	11523599200	192065	103.80	58400	61900	57900	73900	39900	56900	59998.43	0.87	0	9362	60233	58566	56433	54766	52633	59400	55600	10	17000	100	43240	100	1	10013941	6098	37.04	4.53	12	1.92	1644.00	13444.00	75500	20230828	-19.34	20500	20221123	197.07	75500	-19.34	20230828	26650	128.52	20230105	75500	-19.34	20230828	20500	197.07	20221123	0.87	N	352480	100	10 억		87031	N	N	56	N	00	N
63	20231121	111116	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60100	3200	2	5.62	9868737700	164737	89.03	58400	61900	57900	73900	39900	56900	59906.02	0.87	0	7196	60233	58566	56433	54766	52633	59400	55600	10	17000	100	43240	100	1	10013941	6018	36.56	4.47	12	1.65	1644.00	13444.00	75500	20230828	-20.40	20500	20221123	193.17	75500	-20.40	20230828	26650	125.52	20230105	75500	-20.40	20230828	20500	193.17	20221123	0.87	N	352480	100	10 억		87031	N	N	56	N	00	N
64	20231121	101049	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59900	3000	2	5.27	7707300300	128623	69.51	58400	61900	57900	73900	39900	56900	59921.63	0.87	0	5433	60233	58566	56433	54766	52633	59400	55600	10	17000	100	43240	100	1	10013941	5998	36.44	4.46	12	1.28	1644.00	13444.00	75500	20230828	-20.66	20500	20221123	192.20	75500	-20.66	20230828	26650	124.77	20230105	75500	-20.66	20230828	20500	192.20	20221123	0.87	N	352480	100	10 억		87031	N	N	56	N	00	N
65	20231121	091107	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	61000	4100	2	7.21	2450021400	40863	22.08	58400	61700	57900	73900	39900	56900	59956.96	0.87	0	3692	60233	58566	56433	54766	52633	59400	55600	10	17000	100	43240	100	1	10013941	6109	37.10	4.54	12	0.41	1644.00	13444.00	75500	20230828	-19.21	20500	20221123	197.56	75500	-19.21	20230828	26650	128.89	20230105	75500	-19.21	20230828	20500	197.56	20221123	0.87	N	352480	100	10 억		87031	N	N	56	N	00	N
66	20231120	161111	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56900	2200	2	4.02	10255626100	181457	109.44	54500	58100	54300	71100	38300	54700	56516.65	1.05	0	-17297	57900	56300	53200	51600	48500	57100	52400	10	16400	100	41570	100	1	10013941	5698	34.61	4.23	12	1.81	1644.00	13444.00	75500	20230828	-24.64	20500	20221123	177.56	75500	-24.64	20230828	26650	113.51	20230105	75500	-24.64	20230828	20500	177.56	20221123	0.82	N	352480	100	10 억		104788	N	N	56	N	00	N
67	20231120	151123	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56800	2100	2	3.84	9977896900	176573	106.49	54500	58100	54300	71100	38300	54700	56508.62	1.05	0	-16058	57900	56300	53200	51600	48500	57100	52400	10	16400	100	41570	100	1	10013941	5688	34.55	4.22	12	1.76	1644.00	13444.00	75500	20230828	-24.77	20500	20221123	177.07	75500	-24.77	20230828	26650	113.13	20230105	75500	-24.77	20230828	20500	177.07	20221123	0.82	N	352480	100	10 억		104788	N	N	13	N	00	N
68	20231120	141123	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56200	1500	2	2.74	7629254600	135180	81.53	54500	58100	54300	71100	38300	54700	56437.75	1.05	0	-10394	57900	56300	53200	51600	48500	57100	52400	10	16400	100	41570	100	1	10013941	5628	34.18	4.18	12	1.35	1644.00	13444.00	75500	20230828	-25.56	20500	20221123	174.15	75500	-25.56	20230828	26650	110.88	20230105	75500	-25.56	20230828	20500	174.15	20221123	0.82	N	352480	100	10 억		104788	N	N	13	N	00	N
69	20231120	131112	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55600	900	2	1.65	7018375600	124206	74.91	54500	58100	54300	71100	38300	54700	56505.93	1.05	0	-9981	57900	56300	53200	51600	48500	57100	52400	10	16400	100	41570	100	1	10013941	5568	33.82	4.14	12	1.24	1644.00	13444.00	75500	20230828	-26.36	20500	20221123	171.22	75500	-26.36	20230828	26650	108.63	20230105	75500	-26.36	20230828	20500	171.22	20221123	0.82	N	352480	100	10 억		104788	N	N	13	N	00	N
70	20231120	121119	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56000	1300	2	2.38	6338880000	112004	67.55	54500	58100	54300	71100	38300	54700	56595.12	1.05	0	-8405	57900	56300	53200	51600	48500	57100	52400	10	16400	100	41570	100	1	10013941	5608	34.06	4.17	12	1.12	1644.00	13444.00	75500	20230828	-25.83	20500	20221123	173.17	75500	-25.83	20230828	26650	110.13	20230105	75500	-25.83	20230828	20500	173.17	20221123	0.82	N	352480	100	10 억		104788	N	N	13	N	00	N
71	20231120	111111	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56700	2000	2	3.66	5249841300	92416	55.74	54500	58100	54300	71100	38300	54700	56806.63	1.05	0	-6866	57900	56300	53200	51600	48500	57100	52400	10	16400	100	41570	100	1	10013941	5678	34.49	4.22	12	0.92	1644.00	13444.00	75500	20230828	-24.90	20500	20221123	176.59	75500	-24.90	20230828	26650	112.76	20230105	75500	-24.90	20230828	20500	176.59	20221123	0.82	N	352480	100	10 억		104788	N	N	13	N	00	N
72	20231120	101109	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57000	2300	2	4.20	4093546600	72111	43.49	54500	58100	54300	71100	38300	54700	56767.30	1.05	0	-5220	57900	56300	53200	51600	48500	57100	52400	10	16400	100	41570	100	1	10013941	5708	34.67	4.24	12	0.72	1644.00	13444.00	75500	20230828	-24.50	20500	20221123	178.05	75500	-24.50	20230828	26650	113.88	20230105	75500	-24.50	20230828	20500	178.05	20221123	0.82	N	352480	100	10 억		104788	N	N	13	N	00	N
73	20231120	091122	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55900	1200	2	2.19	732856400	13179	7.95	54500	56600	54300	71100	38300	54700	55607.89	1.05	0	-433	57900	56300	53200	51600	48500	57100	52400	10	16400	100	41570	100	1	10013941	5598	34.00	4.16	12	0.13	1644.00	13444.00	75500	20230828	-25.96	20500	20221123	172.68	75500	-25.96	20230828	26650	109.76	20230105	75500	-25.96	20230828	20500	172.68	20221123	0.82	N	352480	100	10 억		104788	N	N	13	N	00	N
74	20231117	161145	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54700	3200	2	6.21	8813166600	164956	133.96	51500	54800	50100	66900	36100	51500	53426.61	1.60	0	-55201	54900	53200	50200	48500	45500	54050	49350	10	15400	100	39140	100	1	10013941	5478	33.27	4.07	12	1.65	1644.00	13444.00	75500	20230828	-27.55	20500	20221123	166.83	75500	-27.55	20230828	26650	105.25	20230105	75500	-27.55	20230828	20500	166.83	20221123	0.79	N	352480	100	10 억		159838	N	N	13	N	00	N
75	20231117	151152	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54500	3000	2	5.83	8357094000	156606	127.18	51500	54700	50100	66900	36100	51500	53363.85	1.60	0	-54036	54900	53200	50200	48500	45500	54050	49350	10	15400	100	39140	100	1	10013941	5458	33.15	4.05	12	1.56	1644.00	13444.00	75500	20230828	-27.81	20500	20221123	165.85	75500	-27.81	20230828	26650	104.50	20230105	75500	-27.81	20230828	20500	165.85	20221123	0.79	N	352480	100	10 억		159838	N	N	8	N	00	N
76	20231117	141146	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53800	2300	2	4.47	6715245200	126150	102.45	51500	54400	50100	66900	36100	51500	53232.27	1.60	0	-40804	54900	53200	50200	48500	45500	54050	49350	10	15400	100	39140	100	1	10013941	5388	32.73	4.00	12	1.26	1644.00	13444.00	75500	20230828	-28.74	20500	20221123	162.44	75500	-28.74	20230828	26650	101.88	20230105	75500	-28.74	20230828	20500	162.44	20221123	0.79	N	352480	100	10 억		159838	N	N	8	N	00	N
77	20231117	131144	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53900	2400	2	4.66	5689237000	107177	87.04	51500	54200	50100	66900	36100	51500	53082.67	1.60	0	-34168	54900	53200	50200	48500	45500	54050	49350	10	15400	100	39140	100	1	10013941	5398	32.79	4.01	12	1.07	1644.00	13444.00	75500	20230828	-28.61	20500	20221123	162.93	75500	-28.61	20230828	26650	102.25	20230105	75500	-28.61	20230828	20500	162.93	20221123	0.79	N	352480	100	10 억		159838	N	N	8	N	00	N
78	20231117	121146	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53100	1600	2	3.11	5038044800	95030	77.17	51500	54200	50100	66900	36100	51500	53015.36	1.60	0	-30893	54900	53200	50200	48500	45500	54050	49350	10	15400	100	39140	100	1	10013941	5317	32.30	3.95	12	0.95	1644.00	13444.00	75500	20230828	-29.67	20500	20221123	159.02	75500	-29.67	20230828	26650	99.25	20230105	75500	-29.67	20230828	20500	159.02	20221123	0.79	N	352480	100	10 억		159838	N	N	8	N	00	N
79	20231117	111153	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54000	2500	2	4.85	4088521900	77311	62.78	51500	54100	50100	66900	36100	51500	52884.14	1.60	0	-24161	54900	53200	50200	48500	45500	54050	49350	10	15400	100	39140	100	1	10013941	5408	32.85	4.02	12	0.77	1644.00	13444.00	75500	20230828	-28.48	20500	20221123	163.41	75500	-28.48	20230828	26650	102.63	20230105	75500	-28.48	20230828	20500	163.41	20221123	0.79	N	352480	100	10 억		159838	N	N	8	N	00	N
80	20231117	101148	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	53100	1600	2	3.11	2162984100	41325	33.56	51500	53900	50100	66900	36100	51500	52340.87	1.60	0	-17386	54900	53200	50200	48500	45500	54050	49350	10	15400	100	39140	100	1	10013941	5317	32.30	3.95	12	0.41	1644.00	13444.00	75500	20230828	-29.67	20500	20221123	159.02	75500	-29.67	20230828	26650	99.25	20230105	75500	-29.67	20230828	20500	159.02	20221123	0.79	N	352480	100	10 억		159838	N	N	8	N	00	N
81	20231117	091149	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50900	-600	5	-1.17	259161200	5107	4.15	51500	51900	50100	66900	36100	51500	50745.83	1.60	0	-982	54900	53200	50200	48500	45500	54050	49350	10	15400	100	39140	100	1	10013941	5097	30.96	3.79	12	0.05	1644.00	13444.00	75500	20230828	-32.58	20500	20221123	148.29	75500	-32.58	20230828	26650	90.99	20230105	75500	-32.58	20230828	20500	148.29	20221123	0.79	N	352480	100	10 억		159838	N	N	8	N	00	N
82	20231116	161146	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	51600	4500	2	9.55	5900110350	118916	122.49	47500	51900	47200	61200	33000	47100	49615.78	1.84	0	-24440	49433	48266	47133	45966	44833	47700	45400	10	14100	100	35790	100	1	10013941	5167	31.39	3.84	12	1.19	1644.00	13444.00	75500	20230828	-31.66	20500	20221123	151.71	75500	-31.66	20230828	26650	93.62	20230105	75500	-31.66	20230828	20500	151.71	20221123	0.81	N	352480	100	10 억		184669	N	N	14	N	00	N
83	20231116	151139	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	51200	4100	2	8.70	4810275950	97712	100.65	47500	51300	47200	61200	33000	47100	49229.12	1.84	0	-21881	49433	48266	47133	45966	44833	47700	45400	10	14100	100	35790	100	1	10013941	5127	31.14	3.81	12	0.98	1644.00	13444.00	75500	20230828	-32.19	20500	20221123	149.76	75500	-32.19	20230828	26650	92.12	20230105	75500	-32.19	20230828	20500	149.76	20221123	0.81	N	352480	100	10 억		184669	N	N	14	N	00	N
84	20231116	141115	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	49850	2750	2	5.84	3268175450	67276	69.30	47500	49900	47200	61200	33000	47100	48578.62	1.84	0	-14640	49433	48266	47133	45966	44833	47700	45400	10	14100	100	35790	50	1	10013941	4992	30.32	3.71	12	0.67	1644.00	13444.00	75500	20230828	-33.97	20500	20221123	143.17	75500	-33.97	20230828	26650	87.05	20230105	75500	-33.97	20230828	20500	143.17	20221123	0.81	N	352480	100	10 억		184669	N	N	14	N	00	N
85	20231116	131139	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48850	1750	2	3.72	2328802400	48206	49.65	47500	49250	47200	61200	33000	47100	48309.39	1.84	0	-9361	49433	48266	47133	45966	44833	47700	45400	10	14100	100	35790	50	1	10013941	4892	29.71	3.63	12	0.48	1644.00	13444.00	75500	20230828	-35.30	20500	20221123	138.29	75500	-35.30	20230828	26650	83.30	20230105	75500	-35.30	20230828	20500	138.29	20221123	0.81	N	352480	100	10 억		184669	N	N	14	N	00	N
86	20231116	121140	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	49000	1900	2	4.03	1801090450	37384	38.51	47500	49250	47200	61200	33000	47100	48178.11	1.84	0	-5293	49433	48266	47133	45966	44833	47700	45400	10	14100	100	35790	50	1	10013941	4907	29.81	3.64	12	0.37	1644.00	13444.00	75500	20230828	-35.10	20500	20221123	139.02	75500	-35.10	20230828	26650	83.86	20230105	75500	-35.10	20230828	20500	139.02	20221123	0.81	N	352480	100	10 억		184669	N	N	14	N	00	N
87	20231116	111140	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48100	1000	2	2.12	981993100	20589	21.21	47500	48400	47200	61200	33000	47100	47695.04	1.84	0	-4477	49433	48266	47133	45966	44833	47700	45400	10	14100	100	35790	50	1	10013941	4817	29.26	3.58	12	0.21	1644.00	13444.00	75500	20230828	-36.29	20500	20221123	134.63	75500	-36.29	20230828	26650	80.49	20230105	75500	-36.29	20230828	20500	134.63	20221123	0.81	N	352480	100	10 억		184669	N	N	14	N	00	N
88	20231116	101139	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47450	350	2	0.74	160105400	3373	3.47	47500	47650	47250	61200	33000	47100	47466.77	1.84	0	-1139	49433	48266	47133	45966	44833	47700	45400	10	14100	100	35790	50	1	10013941	4752	28.86	3.53	12	0.03	1644.00	13444.00	75500	20230828	-37.15	20500	20221123	131.46	75500	-37.15	20230828	26650	78.05	20230105	75500	-37.15	20230828	20500	131.46	20221123	0.81	N	352480	100	10 억		184669	N	N	14	N	00	N
89	20231116	091145	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47100	0	3	0.00	0	0	0.00	0	0	0	61200	33000	47100	0.00	1.84	0	0	49433	48266	47133	45966	44833	47700	45400	10	14100	100	35790	50	1	10013941	4717	28.65	3.50	12	0.00	1644.00	13444.00	75500	20230828	-37.62	20500	20221123	129.76	75500	-37.62	20230828	26650	76.74	20230105	75500	-37.62	20230828	20500	129.76	20221123	0.81	N	352480	100	10 억		184669	N	N	14	N	00	N
90	20231115	161019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47100	0	3	0.00	4555418950	96801	110.33	47300	48300	46000	61200	33000	47100	47059.61	1.89	0	-8828	48700	47900	47250	46450	45800	47825	46375	10	14100	100	35790	50	1	10013941	4717	28.65	3.50	12	0.97	1644.00	13444.00	75500	20230828	-37.62	20500	20221123	129.76	75500	-37.62	20230828	26650	76.74	20230105	75500	-37.62	20230828	20500	129.76	20221123	0.85	N	352480	100	10 억		189696	N	N	14	N	00	N
91	20231115	151200	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47100	0	3	0.00	4408901150	93691	106.78	47300	48300	46000	61200	33000	47100	47057.89	1.89	0	-9624	48700	47900	47250	46450	45800	47825	46375	10	14100	100	35790	50	1	10013941	4717	28.65	3.50	12	0.94	1644.00	13444.00	75500	20230828	-37.62	20500	20221123	129.76	75500	-37.62	20230828	26650	76.74	20230105	75500	-37.62	20230828	20500	129.76	20221123	0.85	N	352480	100	10 억		189696	N	N	22	N	00	N
92	20231115	141156	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47400	300	2	0.64	3634291300	77271	88.07	47300	48300	46000	61200	33000	47100	47033.06	1.89	0	-7000	48700	47900	47250	46450	45800	47825	46375	10	14100	100	35790	50	1	10013941	4747	28.83	3.53	12	0.77	1644.00	13444.00	75500	20230828	-37.22	20500	20221123	131.22	75500	-37.22	20230828	26650	77.86	20230105	75500	-37.22	20230828	20500	131.22	20221123	0.85	N	352480	100	10 억		189696	N	N	22	N	00	N
93	20231115	131157	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47900	800	2	1.70	3023348850	64540	73.56	47300	47900	46000	61200	33000	47100	46844.57	1.89	0	-4139	48700	47900	47250	46450	45800	47825	46375	10	14100	100	35790	50	1	10013941	4797	29.14	3.56	12	0.64	1644.00	13444.00	75500	20230828	-36.56	20500	20221123	133.66	75500	-36.56	20230828	26650	79.74	20230105	75500	-36.56	20230828	20500	133.66	20221123	0.85	N	352480	100	10 억		189696	N	N	22	N	00	N
94	20231115	121158	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47300	200	2	0.42	2575835900	55127	62.83	47300	47900	46000	61200	33000	47100	46725.49	1.89	0	-4278	48700	47900	47250	46450	45800	47825	46375	10	14100	100	35790	50	1	10013941	4737	28.77	3.52	12	0.55	1644.00	13444.00	75500	20230828	-37.35	20500	20221123	130.73	75500	-37.35	20230828	26650	77.49	20230105	75500	-37.35	20230828	20500	130.73	20221123	0.85	N	352480	100	10 억		189696	N	N	22	N	00	N
95	20231115	111213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46650	-450	5	-0.96	2174778050	46587	53.10	47300	47900	46000	61200	33000	47100	46682.08	1.89	0	-5408	48700	47900	47250	46450	45800	47825	46375	10	14100	100	35790	50	1	10013941	4672	28.38	3.47	12	0.47	1644.00	13444.00	75500	20230828	-38.21	20500	20221123	127.56	75500	-38.21	20230828	26650	75.05	20230105	75500	-38.21	20230828	20500	127.56	20221123	0.85	N	352480	100	10 억		189696	N	N	22	N	00	N
96	20231115	101203	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46800	-300	5	-0.64	1650255650	35340	40.28	47300	47900	46000	61200	33000	47100	46696.54	1.89	0	-5107	48700	47900	47250	46450	45800	47825	46375	10	14100	100	35790	50	1	10013941	4687	28.47	3.48	12	0.35	1644.00	13444.00	75500	20230828	-38.01	20500	20221123	128.29	75500	-38.01	20230828	26650	75.61	20230105	75500	-38.01	20230828	20500	128.29	20221123	0.85	N	352480	100	10 억		189696	N	N	22	N	00	N
97	20231115	091152	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47100	0	3	0.00	470000350	9915	11.30	47300	47900	47100	61200	33000	47100	47402.96	1.89	0	-2352	48700	47900	47250	46450	45800	47825	46375	10	14100	100	35790	50	1	10013941	4717	28.65	3.50	12	0.10	1644.00	13444.00	75500	20230828	-37.62	20500	20221123	129.76	75500	-37.62	20230828	26650	76.74	20230105	75500	-37.62	20230828	20500	129.76	20221123	0.85	N	352480	100	10 억		189696	N	N	22	N	00	N
98	20231114	161134	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47100	0	3	0.00	4136267950	87421	44.06	47100	48050	46600	61200	33000	47100	47314.67	1.88	0	-7453	52233	49666	48133	45566	44033	48900	44800	10	14100	100	35790	50	1	10013941	4717	28.65	3.50	12	0.87	1644.00	13444.00	75500	20230828	-37.62	20500	20221123	129.76	75500	-37.62	20230828	26650	76.74	20230105	75500	-37.62	20230828	20500	129.76	20221123	1.03	N	352480	100	10 억		188089	N	N	22	N	00	N
99	20231114	151141	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46850	-250	5	-0.53	4003930550	84609	42.64	47100	48050	46600	61200	33000	47100	47322.75	1.88	0	-7595	52233	49666	48133	45566	44033	48900	44800	10	14100	100	35790	50	1	10013941	4692	28.50	3.48	12	0.84	1644.00	13444.00	75500	20230828	-37.95	20500	20221123	128.54	75500	-37.95	20230828	26650	75.80	20230105	75500	-37.95	20230828	20500	128.54	20221123	1.03	N	352480	100	10 억		188089	N	N	20	N	00	N
100	20231114	141137	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47050	-50	5	-0.11	3242606200	68412	34.48	47100	48050	46600	61200	33000	47100	47398.21	1.88	0	-6566	52233	49666	48133	45566	44033	48900	44800	10	14100	100	35790	50	1	10013941	4712	28.62	3.50	12	0.68	1644.00	13444.00	75500	20230828	-37.68	20500	20221123	129.51	75500	-37.68	20230828	26650	76.55	20230105	75500	-37.68	20230828	20500	129.51	20221123	1.03	N	352480	100	10 억		188089	N	N	20	N	00	N
101	20231114	131139	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47300	200	2	0.42	2713098300	57166	28.81	47100	48050	46600	61200	33000	47100	47460.00	1.88	0	-4546	52233	49666	48133	45566	44033	48900	44800	10	14100	100	35790	50	1	10013941	4737	28.77	3.52	12	0.57	1644.00	13444.00	75500	20230828	-37.35	20500	20221123	130.73	75500	-37.35	20230828	26650	77.49	20230105	75500	-37.35	20230828	20500	130.73	20221123	1.03	N	352480	100	10 억		188089	N	N	20	N	00	N
102	20231114	121142	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47950	850	2	1.80	2234016300	47100	23.74	47100	48050	46600	61200	33000	47100	47431.34	1.88	0	-1943	52233	49666	48133	45566	44033	48900	44800	10	14100	100	35790	50	1	10013941	4802	29.17	3.57	12	0.47	1644.00	13444.00	75500	20230828	-36.49	20500	20221123	133.90	75500	-36.49	20230828	26650	79.92	20230105	75500	-36.49	20230828	20500	133.90	20221123	1.03	N	352480	100	10 억		188089	N	N	20	N	00	N
103	20231114	111152	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47650	550	2	1.17	1783682150	37696	19.00	47100	48050	46600	61200	33000	47100	47317.54	1.88	0	-873	52233	49666	48133	45566	44033	48900	44800	10	14100	100	35790	50	1	10013941	4772	28.98	3.54	12	0.38	1644.00	13444.00	75500	20230828	-36.89	20500	20221123	132.44	75500	-36.89	20230828	26650	78.80	20230105	75500	-36.89	20230828	20500	132.44	20221123	1.03	N	352480	100	10 억		188089	N	N	20	N	00	N
104	20231114	101140	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47300	200	2	0.42	1401534350	29659	14.95	47100	48050	46600	61200	33000	47100	47254.94	1.88	0	2465	52233	49666	48133	45566	44033	48900	44800	10	14100	100	35790	50	1	10013941	4737	28.77	3.52	12	0.30	1644.00	13444.00	75500	20230828	-37.35	20500	20221123	130.73	75500	-37.35	20230828	26650	77.49	20230105	75500	-37.35	20230828	20500	130.73	20221123	1.03	N	352480	100	10 억		188089	N	N	20	N	00	N
105	20231114	091126	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47600	500	2	1.06	280027450	5896	2.97	47100	48050	46900	61200	33000	47100	47494.48	1.88	0	-228	52233	49666	48133	45566	44033	48900	44800	10	14100	100	35790	50	1	10013941	4767	28.95	3.54	12	0.06	1644.00	13444.00	75500	20230828	-36.95	20500	20221123	132.20	75500	-36.95	20230828	26650	78.61	20230105	75500	-36.95	20230828	20500	132.20	20221123	1.03	N	352480	100	10 억		188089	N	N	20	N	00	N
106	20231113	161119	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47100	-2900	5	-5.80	9455566050	197768	50.73	50500	50700	46600	65000	35000	50000	47810.05	1.45	0	38211	60000	55000	52500	47500	45000	53750	46250	10	15000	100	38000	50	1	10013941	4717	28.65	3.50	12	1.97	1644.00	13444.00	75500	20230828	-37.62	20500	20221123	129.76	75500	-37.62	20230828	26650	76.74	20230105	75500	-37.62	20230828	20500	129.76	20221123	1.00	N	352480	100	10 억		145201	N	N	20	N	00	N
107	20231113	151113	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47950	-2050	5	-4.10	9155605950	191435	49.10	50500	50700	46600	65000	35000	50000	47823.91	1.45	0	37118	60000	55000	52500	47500	45000	53750	46250	10	15000	100	38000	50	1	10013941	4802	29.17	3.57	12	1.91	1644.00	13444.00	75500	20230828	-36.49	20500	20221123	133.90	75500	-36.49	20230828	26650	79.92	20230105	75500	-36.49	20230828	20500	133.90	20221123	1.00	N	352480	100	10 억		145201	N	N	38	N	00	N
108	20231113	141113	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47100	-2900	5	-5.80	7666424350	160268	41.11	50500	50700	46600	65000	35000	50000	47832.32	1.45	0	35999	60000	55000	52500	47500	45000	53750	46250	10	15000	100	38000	50	1	10013941	4717	28.65	3.50	12	1.60	1644.00	13444.00	75500	20230828	-37.62	20500	20221123	129.76	75500	-37.62	20230828	26650	76.74	20230105	75500	-37.62	20230828	20500	129.76	20221123	1.00	N	352480	100	10 억		145201	N	N	38	N	00	N
109	20231113	131112	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46800	-3200	5	-6.40	6397740050	133339	34.20	50500	50700	46600	65000	35000	50000	47977.98	1.45	0	25976	60000	55000	52500	47500	45000	53750	46250	10	15000	100	38000	50	1	10013941	4687	28.47	3.48	12	1.33	1644.00	13444.00	75500	20230828	-38.01	20500	20221123	128.29	75500	-38.01	20230828	26650	75.61	20230105	75500	-38.01	20230828	20500	128.29	20221123	1.00	N	352480	100	10 억		145201	N	N	38	N	00	N
110	20231113	121116	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47050	-2950	5	-5.90	5039062650	104365	26.77	50500	50700	46850	65000	35000	50000	48279.77	1.45	0	15617	60000	55000	52500	47500	45000	53750	46250	10	15000	100	38000	50	1	10013941	4712	28.62	3.50	12	1.04	1644.00	13444.00	75500	20230828	-37.68	20500	20221123	129.51	75500	-37.68	20230828	26650	76.55	20230105	75500	-37.68	20230828	20500	129.51	20221123	1.00	N	352480	100	10 억		145201	N	N	38	N	00	N
111	20231113	111110	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48500	-1500	5	-3.00	3433941050	70706	18.14	50500	50700	47100	65000	35000	50000	48562.41	1.45	0	9633	60000	55000	52500	47500	45000	53750	46250	10	15000	100	38000	50	1	10013941	4857	29.50	3.61	12	0.71	1644.00	13444.00	75500	20230828	-35.76	20500	20221123	136.59	75500	-35.76	20230828	26650	81.99	20230105	75500	-35.76	20230828	20500	136.59	20221123	1.00	N	352480	100	10 억		145201	N	N	38	N	00	N
112	20231113	101108	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48850	-1150	5	-2.30	2201578650	45209	11.60	50500	50700	47100	65000	35000	50000	48692.01	1.45	0	3398	60000	55000	52500	47500	45000	53750	46250	10	15000	100	38000	50	1	10013941	4892	29.71	3.63	12	0.45	1644.00	13444.00	75500	20230828	-35.30	20500	20221123	138.29	75500	-35.30	20230828	26650	83.30	20230105	75500	-35.30	20230828	20500	138.29	20221123	1.00	N	352480	100	10 억		145201	N	N	38	N	00	N
113	20231113	091117	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48800	-1200	5	-2.40	627226800	12774	3.28	50500	50700	47100	65000	35000	50000	49087.55	1.45	0	-417	60000	55000	52500	47500	45000	53750	46250	10	15000	100	38000	50	1	10013941	4887	29.68	3.63	12	0.13	1644.00	13444.00	75500	20230828	-35.36	20500	20221123	138.05	75500	-35.36	20230828	26650	83.11	20230105	75500	-35.36	20230828	20500	138.05	20221123	1.00	N	352480	100	10 억		145201	N	N	38	N	00	N
114	20231110	161130	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50000	-7600	5	-13.19	20423663000	388828	202.07	56500	57500	50000	74800	40400	57600	52527.28	1.56	0	-14810	63200	60400	57900	55100	52600	59150	53850	10	17200	100	43770	100	1	10013941	5007	30.41	3.72	12	3.88	1644.00	13444.00	75500	20230828	-33.77	20500	20221123	143.90	75500	-33.77	20230828	26650	87.62	20230105	75500	-33.77	20230828	20500	143.90	20221123	0.92	N	352480	100	10 억		155937	N	N	38	N	00	N
115	20231110	151136	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50600	-7000	5	-12.15	19347045000	367372	190.92	56500	57500	50100	74800	40400	57600	52663.23	1.56	0	-12425	63200	60400	57900	55100	52600	59150	53850	10	17200	100	43770	100	1	10013941	5067	30.78	3.76	12	3.67	1644.00	13444.00	75500	20230828	-32.98	20500	20221123	146.83	75500	-32.98	20230828	26650	89.87	20230105	75500	-32.98	20230828	20500	146.83	20221123	0.92	N	352480	100	10 억		155937	N	N	18	N	00	N
116	20231110	141121	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	51300	-6300	5	-10.94	16352512700	308350	160.24	56500	57500	51100	74800	40400	57600	53032.16	1.56	0	-7501	63200	60400	57900	55100	52600	59150	53850	10	17200	100	43770	100	1	10013941	5137	31.20	3.82	12	3.08	1644.00	13444.00	75500	20230828	-32.05	20500	20221123	150.24	75500	-32.05	20230828	26650	92.50	20230105	75500	-32.05	20230828	20500	150.24	20221123	0.92	N	352480	100	10 억		155937	N	N	18	N	00	N
117	20231110	131122	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52200	-5400	5	-9.38	13820475200	259410	134.81	56500	57500	51600	74800	40400	57600	53276.40	1.56	0	-4957	63200	60400	57900	55100	52600	59150	53850	10	17200	100	43770	100	1	10013941	5227	31.75	3.88	12	2.59	1644.00	13444.00	75500	20230828	-30.86	20500	20221123	154.63	75500	-30.86	20230828	26650	95.87	20230105	75500	-30.86	20230828	20500	154.63	20221123	0.92	N	352480	100	10 억		155937	N	N	18	N	00	N
118	20231110	121130	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52500	-5100	5	-8.85	12351701500	231382	120.25	56500	57500	51600	74800	40400	57600	53382.11	1.56	0	-4737	63200	60400	57900	55100	52600	59150	53850	10	17200	100	43770	100	1	10013941	5257	31.93	3.91	12	2.31	1644.00	13444.00	75500	20230828	-30.46	20500	20221123	156.10	75500	-30.46	20230828	26650	97.00	20230105	75500	-30.46	20230828	20500	156.10	20221123	0.92	N	352480	100	10 억		155937	N	N	18	N	00	N
119	20231110	111108	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52300	-5300	5	-9.20	10770450400	201228	104.57	56500	57500	51600	74800	40400	57600	53523.41	1.56	0	-3189	63200	60400	57900	55100	52600	59150	53850	10	17200	100	43770	100	1	10013941	5237	31.81	3.89	12	2.01	1644.00	13444.00	75500	20230828	-30.73	20500	20221123	155.12	75500	-30.73	20230828	26650	96.25	20230105	75500	-30.73	20230828	20500	155.12	20221123	0.92	N	352480	100	10 억		155937	N	N	18	N	00	N
120	20231110	101122	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52100	-5500	5	-9.55	7540983900	139792	72.65	56500	57500	51900	74800	40400	57600	53944.06	1.56	0	3172	63200	60400	57900	55100	52600	59150	53850	10	17200	100	43770	100	1	10013941	5217	31.69	3.88	12	1.40	1644.00	13444.00	75500	20230828	-30.99	20500	20221123	154.15	75500	-30.99	20230828	26650	95.50	20230105	75500	-30.99	20230828	20500	154.15	20221123	0.92	N	352480	100	10 억		155937	N	N	18	N	00	N
121	20231110	091102	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56100	-1500	5	-2.60	457359200	8115	4.22	56500	57500	56000	74800	40400	57600	56358.20	1.56	0	41	63200	60400	57900	55100	52600	59150	53850	10	17200	100	43770	100	1	10013941	5618	34.12	4.17	12	0.08	1644.00	13444.00	75500	20230828	-25.70	20500	20221123	173.66	75500	-25.70	20230828	26650	110.51	20230105	75500	-25.70	20230828	20500	173.66	20221123	0.92	N	352480	100	10 억		155937	N	N	18	N	00	N
122	20231109	161055	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57600	-1100	5	-1.87	11146282300	190967	168.64	60000	60700	55400	76300	41100	58700	58367.81	1.74	0	-19107	62900	60800	58600	56500	54300	61850	57550	10	17600	100	44610	100	1	10013941	5768	35.04	4.28	12	1.91	1644.00	13444.00	75500	20230828	-23.71	20500	20221123	180.98	75500	-23.71	20230828	26650	116.14	20230105	75500	-23.71	20230828	20500	180.98	20221123	0.78	N	352480	100	10 억		174336	N	N	18	N	00	N
123	20231109	151055	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58100	-600	5	-1.02	10587559700	181321	160.13	60000	60700	55400	76300	41100	58700	58391.25	1.74	0	-16080	62900	60800	58600	56500	54300	61850	57550	10	17600	100	44610	100	1	10013941	5818	35.34	4.32	12	1.81	1644.00	13444.00	75500	20230828	-23.05	20500	20221123	183.41	75500	-23.05	20230828	26650	118.01	20230105	75500	-23.05	20230828	20500	183.41	20221123	0.78	N	352480	100	10 억		174336	N	N	116	N	00	N
124	20231109	141050	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58100	-600	5	-1.02	6821583000	115252	101.78	60000	60700	57400	76300	41100	58700	59188.41	1.74	0	-8589	62900	60800	58600	56500	54300	61850	57550	10	17600	100	44610	100	1	10013941	5818	35.34	4.32	12	1.15	1644.00	13444.00	75500	20230828	-23.05	20500	20221123	183.41	75500	-23.05	20230828	26650	118.01	20230105	75500	-23.05	20230828	20500	183.41	20221123	0.78	N	352480	100	10 억		174336	N	N	116	N	00	N
125	20231109	131054	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58900	200	2	0.34	4853796200	82140	72.54	60000	60600	57400	76300	41100	58700	59091.75	1.74	0	-15284	62900	60800	58600	56500	54300	61850	57550	10	17600	100	44610	100	1	10013941	5898	35.83	4.38	12	0.82	1644.00	13444.00	75500	20230828	-21.99	20500	20221123	187.32	75500	-21.99	20230828	26650	121.01	20230105	75500	-21.99	20230828	20500	187.32	20221123	0.78	N	352480	100	10 억		174336	N	N	116	N	00	N
126	20231109	121058	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59000	300	2	0.51	3835958400	64687	57.13	60000	60600	57400	76300	41100	58700	59300.30	1.74	0	-13604	62900	60800	58600	56500	54300	61850	57550	10	17600	100	44610	100	1	10013941	5908	35.89	4.39	12	0.65	1644.00	13444.00	75500	20230828	-21.85	20500	20221123	187.80	75500	-21.85	20230828	26650	121.39	20230105	75500	-21.85	20230828	20500	187.80	20221123	0.78	N	352480	100	10 억		174336	N	N	116	N	00	N
127	20231109	111053	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59800	1100	2	1.87	2120207900	35568	31.41	60000	60600	58700	76300	41100	58700	59609.98	1.74	0	-5165	62900	60800	58600	56500	54300	61850	57550	10	17600	100	44610	100	1	10013941	5988	36.37	4.45	12	0.36	1644.00	13444.00	75500	20230828	-20.79	20500	20221123	191.71	75500	-20.79	20230828	26650	124.39	20230105	75500	-20.79	20230828	20500	191.71	20221123	0.78	N	352480	100	10 억		174336	N	N	116	N	00	N
128	20231109	101048	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59100	400	2	0.68	1577973400	26486	23.39	60000	60600	58700	76300	41100	58700	59577.64	1.74	0	-3884	62900	60800	58600	56500	54300	61850	57550	10	17600	100	44610	100	1	10013941	5918	35.95	4.40	12	0.26	1644.00	13444.00	75500	20230828	-21.72	20500	20221123	188.29	75500	-21.72	20230828	26650	121.76	20230105	75500	-21.72	20230828	20500	188.29	20221123	0.78	N	352480	100	10 억		174336	N	N	116	N	00	N
129	20231109	091056	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	60100	1400	2	2.39	405343700	6761	5.97	60000	60600	59300	76300	41100	58700	59953.22	1.74	0	-821	62900	60800	58600	56500	54300	61850	57550	10	17600	100	44610	100	1	10013941	6018	36.56	4.47	12	0.07	1644.00	13444.00	75500	20230828	-20.40	20500	20221123	193.17	75500	-20.40	20230828	26650	125.52	20230105	75500	-20.40	20230828	20500	193.17	20221123	0.78	N	352480	100	10 억		174336	N	N	116	N	00	N
130	20231108	161046	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58700	500	2	0.86	6610765500	113156	96.34	58200	60700	56400	75600	40800	58200	58421.41	1.84	0	-14479	62466	60332	57666	55532	52866	61400	56600	10	17400	100	44230	100	1	10013941	5878	35.71	4.37	12	1.13	1644.00	13444.00	75500	20230828	-22.25	20500	20221123	186.34	75500	-22.25	20230828	26650	120.26	20230105	75500	-22.25	20230828	20500	186.34	20221123	0.68	N	352480	100	10 억		184011	N	N	116	N	00	N
131	20231108	151051	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58900	700	2	1.20	6403230900	109625	93.34	58200	60700	56400	75600	40800	58200	58410.34	1.84	0	-13305	62466	60332	57666	55532	52866	61400	56600	10	17400	100	44230	100	1	10013941	5898	35.83	4.38	12	1.09	1644.00	13444.00	75500	20230828	-21.99	20500	20221123	187.32	75500	-21.99	20230828	26650	121.01	20230105	75500	-21.99	20230828	20500	187.32	20221123	0.68	N	352480	100	10 억		184011	N	N	112	N	00	N
132	20231108	141044	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58900	700	2	1.20	5760632000	98712	84.04	58200	60700	56400	75600	40800	58200	58357.99	1.84	0	-6811	62466	60332	57666	55532	52866	61400	56600	10	17400	100	44230	100	1	10013941	5898	35.83	4.38	12	0.99	1644.00	13444.00	75500	20230828	-21.99	20500	20221123	187.32	75500	-21.99	20230828	26650	121.01	20230105	75500	-21.99	20230828	20500	187.32	20221123	0.68	N	352480	100	10 억		184011	N	N	112	N	00	N
133	20231108	131042	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59900	1700	2	2.92	4325767600	74628	63.54	58200	60100	56400	75600	40800	58200	57964.37	1.84	0	-1956	62466	60332	57666	55532	52866	61400	56600	10	17400	100	44230	100	1	10013941	5998	36.44	4.46	12	0.75	1644.00	13444.00	75500	20230828	-20.66	20500	20221123	192.20	75500	-20.66	20230828	26650	124.77	20230105	75500	-20.66	20230828	20500	192.20	20221123	0.68	N	352480	100	10 억		184011	N	N	112	N	00	N
134	20231108	121038	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58900	700	2	1.20	3511600400	60883	51.84	58200	59100	56400	75600	40800	58200	57677.76	1.84	0	-1935	62466	60332	57666	55532	52866	61400	56600	10	17400	100	44230	100	1	10013941	5898	35.83	4.38	12	0.61	1644.00	13444.00	75500	20230828	-21.99	20500	20221123	187.32	75500	-21.99	20230828	26650	121.01	20230105	75500	-21.99	20230828	20500	187.32	20221123	0.68	N	352480	100	10 억		184011	N	N	112	N	00	N
135	20231108	111048	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58000	-200	5	-0.34	2651053800	46181	39.32	58200	59000	56400	75600	40800	58200	57405.55	1.84	0	-2781	62466	60332	57666	55532	52866	61400	56600	10	17400	100	44230	100	1	10013941	5808	35.28	4.31	12	0.46	1644.00	13444.00	75500	20230828	-23.18	20500	20221123	182.93	75500	-23.18	20230828	26650	117.64	20230105	75500	-23.18	20230828	20500	182.93	20221123	0.68	N	352480	100	10 억		184011	N	N	112	N	00	N
136	20231108	101045	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56800	-1400	5	-2.41	1707290700	29617	25.22	58200	59000	56500	75600	40800	58200	57645.45	1.84	0	-3920	62466	60332	57666	55532	52866	61400	56600	10	17400	100	44230	100	1	10013941	5688	34.55	4.22	12	0.30	1644.00	13444.00	75500	20230828	-24.77	20500	20221123	177.07	75500	-24.77	20230828	26650	113.13	20230105	75500	-24.77	20230828	20500	177.07	20221123	0.68	N	352480	100	10 억		184011	N	N	112	N	00	N
137	20231108	091043	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58400	200	2	0.34	203013800	3509	2.99	58200	58500	57400	75600	40800	58200	57854.19	1.84	0	-1352	62466	60332	57666	55532	52866	61400	56600	10	17400	100	44230	100	1	10013941	5848	35.52	4.34	12	0.04	1644.00	13444.00	75500	20230828	-22.65	20500	20221123	184.88	75500	-22.65	20230828	26650	119.14	20230105	75500	-22.65	20230828	20500	184.88	20221123	0.68	N	352480	100	10 억		184011	N	N	112	N	00	N
138	20231107	161044	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58200	2200	2	3.93	6796837900	117359	146.17	56600	59800	55000	72800	39200	56000	57914.64	1.80	0	-2812	58533	57266	56033	54766	53533	56650	54150	10	16800	100	42560	100	1	10013941	5828	35.40	4.33	12	1.17	1644.00	13444.00	75500	20230828	-22.91	20500	20221123	183.90	75500	-22.91	20230828	26650	118.39	20230105	75500	-22.91	20230828	20500	183.90	20221123	0.84	N	352480	100	10 억		179936	N	N	112	N	00	N
139	20231107	151047	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57700	1700	2	3.04	6293790400	108674	135.36	56600	59800	55000	72800	39200	56000	57914.41	1.80	0	-2227	58533	57266	56033	54766	53533	56650	54150	10	16800	100	42560	100	1	10013941	5778	35.10	4.29	12	1.09	1644.00	13444.00	75500	20230828	-23.58	20500	20221123	181.46	75500	-23.58	20230828	26650	116.51	20230105	75500	-23.58	20230828	20500	181.46	20221123	0.84	N	352480	100	10 억		179936	N	N	31	N	00	N
140	20231107	141048	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57700	1700	2	3.04	5643614600	97365	121.27	56600	59800	55000	72800	39200	56000	57963.48	1.80	0	-927	58533	57266	56033	54766	53533	56650	54150	10	16800	100	42560	100	1	10013941	5778	35.10	4.29	12	0.97	1644.00	13444.00	75500	20230828	-23.58	20500	20221123	181.46	75500	-23.58	20230828	26650	116.51	20230105	75500	-23.58	20230828	20500	181.46	20221123	0.84	N	352480	100	10 억		179936	N	N	31	N	00	N
141	20231107	131049	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57400	1400	2	2.50	5258107900	90706	112.98	56600	59800	55000	72800	39200	56000	57968.69	1.80	0	77	58533	57266	56033	54766	53533	56650	54150	10	16800	100	42560	100	1	10013941	5748	34.91	4.27	12	0.91	1644.00	13444.00	75500	20230828	-23.97	20500	20221123	180.00	75500	-23.97	20230828	26650	115.38	20230105	75500	-23.97	20230828	20500	180.00	20221123	0.84	N	352480	100	10 억		179936	N	N	31	N	00	N
142	20231107	121042	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57600	1600	2	2.86	4714861300	81246	101.19	56600	59800	55000	72800	39200	56000	58031.92	1.80	0	2933	58533	57266	56033	54766	53533	56650	54150	10	16800	100	42560	100	1	10013941	5768	35.04	4.28	12	0.81	1644.00	13444.00	75500	20230828	-23.71	20500	20221123	180.98	75500	-23.71	20230828	26650	116.14	20230105	75500	-23.71	20230828	20500	180.98	20221123	0.84	N	352480	100	10 억		179936	N	N	31	N	00	N
143	20231107	111043	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58900	2900	2	5.18	3773413600	65071	81.05	56600	59800	55000	72800	39200	56000	57989.17	1.80	0	5598	58533	57266	56033	54766	53533	56650	54150	10	16800	100	42560	100	1	10013941	5898	35.83	4.38	12	0.65	1644.00	13444.00	75500	20230828	-21.99	20500	20221123	187.32	75500	-21.99	20230828	26650	121.01	20230105	75500	-21.99	20230828	20500	187.32	20221123	0.84	N	352480	100	10 억		179936	N	N	31	N	00	N
144	20231107	101055	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59000	3000	2	5.36	2902517600	50321	62.68	56600	59800	55000	72800	39200	56000	57680.05	1.80	0	2693	58533	57266	56033	54766	53533	56650	54150	10	16800	100	42560	100	1	10013941	5908	35.89	4.39	12	0.50	1644.00	13444.00	75500	20230828	-21.85	20500	20221123	187.80	75500	-21.85	20230828	26650	121.39	20230105	75500	-21.85	20230828	20500	187.80	20221123	0.84	N	352480	100	10 억		179936	N	N	31	N	00	N
145	20231107	091031	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56200	200	2	0.36	533563100	9528	11.87	56600	56700	55000	72800	39200	56000	55999.49	1.80	0	2712	58533	57266	56033	54766	53533	56650	54150	10	16800	100	42560	100	1	10013941	5628	34.18	4.18	12	0.10	1644.00	13444.00	75500	20230828	-25.56	20500	20221123	174.15	75500	-25.56	20230828	26650	110.88	20230105	75500	-25.56	20230828	20500	174.15	20221123	0.84	N	352480	100	10 억		179936	N	N	31	N	00	N
146	20231106	161019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56000	0	3	0.00	4446428900	79275	78.07	56300	57300	54800	72800	39200	56000	56088.68	1.85	0	-2803	58933	57466	55833	54366	52733	56650	53550	10	16800	100	42560	100	1	10013941	5608	34.06	4.17	12	0.79	1644.00	13444.00	75500	20230828	-25.83	20500	20221123	173.17	75500	-25.83	20230828	26650	110.13	20230105	75500	-25.83	20230828	20500	173.17	20221123	0.77	N	352480	100	10 억		185133	N	N	31	N	00	N
147	20231106	151026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55900	-100	5	-0.18	4237214400	75535	74.38	56300	57300	54800	72800	39200	56000	56096.05	1.85	0	-3737	58933	57466	55833	54366	52733	56650	53550	10	16800	100	42560	100	1	10013941	5598	34.00	4.16	12	0.75	1644.00	13444.00	75500	20230828	-25.96	20500	20221123	172.68	75500	-25.96	20230828	26650	109.76	20230105	75500	-25.96	20230828	20500	172.68	20221123	0.77	N	352480	100	10 억		185133	N	N	342	N	00	N
148	20231106	141019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55800	-200	5	-0.36	3203458400	56974	56.11	56300	57300	54800	72800	39200	56000	56226.71	1.85	0	-4112	58933	57466	55833	54366	52733	56650	53550	10	16800	100	42560	100	1	10013941	5588	33.94	4.15	12	0.57	1644.00	13444.00	75500	20230828	-26.09	20500	20221123	172.20	75500	-26.09	20230828	26650	109.38	20230105	75500	-26.09	20230828	20500	172.20	20221123	0.77	N	352480	100	10 억		185133	N	N	342	N	00	N
149	20231106	131029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56300	300	2	0.54	2862174400	50874	50.10	56300	57300	54800	72800	39200	56000	56260.11	1.85	0	-2656	58933	57466	55833	54366	52733	56650	53550	10	16800	100	42560	100	1	10013941	5638	34.25	4.19	12	0.51	1644.00	13444.00	75500	20230828	-25.43	20500	20221123	174.63	75500	-25.43	20230828	26650	111.26	20230105	75500	-25.43	20230828	20500	174.63	20221123	0.77	N	352480	100	10 억		185133	N	N	342	N	00	N
150	20231106	121026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56700	700	2	1.25	2336719600	41603	40.97	56300	57300	54800	72800	39200	56000	56167.13	1.85	0	-1327	58933	57466	55833	54366	52733	56650	53550	10	16800	100	42560	100	1	10013941	5678	34.49	4.22	12	0.42	1644.00	13444.00	75500	20230828	-24.90	20500	20221123	176.59	75500	-24.90	20230828	26650	112.76	20230105	75500	-24.90	20230828	20500	176.59	20221123	0.77	N	352480	100	10 억		185133	N	N	342	N	00	N
151	20231106	111023	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56900	900	2	1.61	1925768400	34302	33.78	56300	57300	54800	72800	39200	56000	56141.62	1.85	0	-2199	58933	57466	55833	54366	52733	56650	53550	10	16800	100	42560	100	1	10013941	5698	34.61	4.23	12	0.34	1644.00	13444.00	75500	20230828	-24.64	20500	20221123	177.56	75500	-24.64	20230828	26650	113.51	20230105	75500	-24.64	20230828	20500	177.56	20221123	0.77	N	352480	100	10 억		185133	N	N	342	N	00	N
152	20231106	100958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56700	700	2	1.25	1186015000	21304	20.98	56300	56900	54800	72800	39200	56000	55670.85	1.85	0	2114	58933	57466	55833	54366	52733	56650	53550	10	16800	100	42560	100	1	10013941	5678	34.49	4.22	12	0.21	1644.00	13444.00	75500	20230828	-24.90	20500	20221123	176.59	75500	-24.90	20230828	26650	112.76	20230105	75500	-24.90	20230828	20500	176.59	20221123	0.77	N	352480	100	10 억		185133	N	N	342	N	00	N
153	20231106	091023	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54800	-1200	5	-2.14	467761700	8413	8.28	56300	56400	54800	72800	39200	56000	55599.39	1.85	0	-2028	58933	57466	55833	54366	52733	56650	53550	10	16800	100	42560	100	1	10013941	5488	33.33	4.08	12	0.08	1644.00	13444.00	75500	20230828	-27.42	20500	20221123	167.32	75500	-27.42	20230828	26650	105.63	20230105	75500	-27.42	20230828	20500	167.32	20221123	0.77	N	352480	100	10 억		185133	N	N	342	N	00	N
154	20231103	161011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56000	-300	5	-0.53	5640032500	100761	57.83	56300	57300	54200	73100	39500	56300	55974.35	2.01	0	-15155	64100	60200	58000	54100	51900	59100	53000	10	16800	100	42780	100	1	10013941	5608	34.06	4.17	12	1.01	1644.00	13444.00	75500	20230828	-25.83	20500	20221123	173.17	75500	-25.83	20230828	26650	110.13	20230105	75500	-25.83	20230828	20500	173.17	20221123	0.90	N	352480	100	10 억		200816	N	N	342	N	00	N
155	20231103	151007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56200	-100	5	-0.18	5468818100	97716	56.09	56300	57300	54200	73100	39500	56300	55966.45	2.01	0	-13903	64100	60200	58000	54100	51900	59100	53000	10	16800	100	42780	100	1	10013941	5628	34.18	4.18	12	0.98	1644.00	13444.00	75500	20230828	-25.56	20500	20221123	174.15	75500	-25.56	20230828	26650	110.88	20230105	75500	-25.56	20230828	20500	174.15	20221123	0.90	N	352480	100	10 억		200816	N	N	447	N	00	N
156	20231103	141008	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	55800	-500	5	-0.89	4877398900	87203	50.05	56300	57300	54200	73100	39500	56300	55931.55	2.01	0	-10347	64100	60200	58000	54100	51900	59100	53000	10	16800	100	42780	100	1	10013941	5588	33.94	4.15	12	0.87	1644.00	13444.00	75500	20230828	-26.09	20500	20221123	172.20	75500	-26.09	20230828	26650	109.38	20230105	75500	-26.09	20230828	20500	172.20	20221123	0.90	N	352480	100	10 억		200816	N	N	447	N	00	N
157	20231103	131007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56900	600	2	1.07	3903555600	69983	40.17	56300	57000	54200	73100	39500	56300	55778.63	2.01	0	-1777	64100	60200	58000	54100	51900	59100	53000	10	16800	100	42780	100	1	10013941	5698	34.61	4.23	12	0.70	1644.00	13444.00	75500	20230828	-24.64	20500	20221123	177.56	75500	-24.64	20230828	26650	113.51	20230105	75500	-24.64	20230828	20500	177.56	20221123	0.90	N	352480	100	10 억		200816	N	N	447	N	00	N
158	20231103	121005	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56800	500	2	0.89	3448836500	61972	35.57	56300	57000	54200	73100	39500	56300	55651.53	2.01	0	569	64100	60200	58000	54100	51900	59100	53000	10	16800	100	42780	100	1	10013941	5688	34.55	4.22	12	0.62	1644.00	13444.00	75500	20230828	-24.77	20500	20221123	177.07	75500	-24.77	20230828	26650	113.13	20230105	75500	-24.77	20230828	20500	177.07	20221123	0.90	N	352480	100	10 억		200816	N	N	447	N	00	N
159	20231103	111014	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56300	0	3	0.00	3064028200	55139	31.65	56300	57000	54200	73100	39500	56300	55569.17	2.01	0	549	64100	60200	58000	54100	51900	59100	53000	10	16800	100	42780	100	1	10013941	5638	34.25	4.19	12	0.55	1644.00	13444.00	75500	20230828	-25.43	20500	20221123	174.63	75500	-25.43	20230828	26650	111.26	20230105	75500	-25.43	20230828	20500	174.63	20221123	0.90	N	352480	100	10 억		200816	N	N	447	N	00	N
160	20231103	100955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56300	0	3	0.00	2368073100	42763	24.54	56300	57000	54200	73100	39500	56300	55376.68	2.01	0	-767	64100	60200	58000	54100	51900	59100	53000	10	16800	100	42780	100	1	10013941	5638	34.25	4.19	12	0.43	1644.00	13444.00	75500	20230828	-25.43	20500	20221123	174.63	75500	-25.43	20230828	26650	111.26	20230105	75500	-25.43	20230828	20500	174.63	20221123	0.90	N	352480	100	10 억		200816	N	N	447	N	00	N
161	20231103	091001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	54500	-1800	5	-3.20	1221765400	22084	12.68	56300	57000	54200	73100	39500	56300	55323.56	2.01	0	2451	64100	60200	58000	54100	51900	59100	53000	10	16800	100	42780	100	1	10013941	5458	33.15	4.05	12	0.22	1644.00	13444.00	75500	20230828	-27.81	20500	20221123	165.85	75500	-27.81	20230828	26650	104.50	20230105	75500	-27.81	20230828	20500	165.85	20221123	0.90	N	352480	100	10 억		200816	N	N	447	N	00	N
162	20231102	161000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56300	-2500	5	-4.25	10075458600	173266	104.75	61900	61900	55800	76400	41200	58800	58154.27	2.10	0	-8178	63066	60932	57366	55232	51666	62000	56300	10	17600	100	44680	100	1	10013941	5638	34.25	4.19	12	1.73	1644.00	13444.00	75500	20230828	-25.43	20500	20221123	174.63	75500	-25.43	20230828	26650	111.26	20230105	75500	-25.43	20230828	20500	174.63	20221123	0.87	N	352480	100	10 억		210353	N	N	447	N	00	N
163	20231102	151011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56100	-2700	5	-4.59	9641621900	165559	100.09	61900	61900	55800	76400	41200	58800	58236.77	2.10	0	-7074	63066	60932	57366	55232	51666	62000	56300	10	17600	100	44680	100	1	10013941	5618	34.12	4.17	12	1.65	1644.00	13444.00	75500	20230828	-25.70	20500	20221123	173.66	75500	-25.70	20230828	26650	110.51	20230105	75500	-25.70	20230828	20500	173.66	20221123	0.87	N	352480	100	10 억		210353	N	N	98	N	00	N
164	20231102	140956	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56900	-1900	5	-3.23	7275643500	123618	74.74	61900	61900	56500	76400	41200	58800	58855.86	2.10	0	-11054	63066	60932	57366	55232	51666	62000	56300	10	17600	100	44680	100	1	10013941	5698	34.61	4.23	12	1.23	1644.00	13444.00	75500	20230828	-24.64	20500	20221123	177.56	75500	-24.64	20230828	26650	113.51	20230105	75500	-24.64	20230828	20500	177.56	20221123	0.87	N	352480	100	10 억		210353	N	N	98	N	00	N
165	20231102	130958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58900	100	2	0.17	5299701400	89269	53.97	61900	61900	57700	76400	41200	58800	59367.77	2.10	0	-12529	63066	60932	57366	55232	51666	62000	56300	10	17600	100	44680	100	1	10013941	5898	35.83	4.38	12	0.89	1644.00	13444.00	75500	20230828	-21.99	20500	20221123	187.32	75500	-21.99	20230828	26650	121.01	20230105	75500	-21.99	20230828	20500	187.32	20221123	0.87	N	352480	100	10 억		210353	N	N	98	N	00	N
166	20231102	120956	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59300	500	2	0.85	4138385500	69767	42.18	61900	61900	57700	76400	41200	58800	59317.23	2.10	0	-6326	63066	60932	57366	55232	51666	62000	56300	10	17600	100	44680	100	1	10013941	5938	36.07	4.41	12	0.70	1644.00	13444.00	75500	20230828	-21.46	20500	20221123	189.27	75500	-21.46	20230828	26650	122.51	20230105	75500	-21.46	20230828	20500	189.27	20221123	0.87	N	352480	100	10 억		210353	N	N	98	N	00	N
167	20231102	110954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59600	800	2	1.36	3420710100	57721	34.90	61900	61900	57700	76400	41200	58800	59262.84	2.10	0	-3442	63066	60932	57366	55232	51666	62000	56300	10	17600	100	44680	100	1	10013941	5968	36.25	4.43	12	0.58	1644.00	13444.00	75500	20230828	-21.06	20500	20221123	190.73	75500	-21.06	20230828	26650	123.64	20230105	75500	-21.06	20230828	20500	190.73	20221123	0.87	N	352480	100	10 억		210353	N	N	98	N	00	N
168	20231102	100955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58900	100	2	0.17	2733626800	46190	27.93	61900	61900	57700	76400	41200	58800	59182.22	2.10	0	-2822	63066	60932	57366	55232	51666	62000	56300	10	17600	100	44680	100	1	10013941	5898	35.83	4.38	12	0.46	1644.00	13444.00	75500	20230828	-21.99	20500	20221123	187.32	75500	-21.99	20230828	26650	121.01	20230105	75500	-21.99	20230828	20500	187.32	20221123	0.87	N	352480	100	10 억		210353	N	N	98	N	00	N
169	20231102	091002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58800	0	3	0.00	1103073700	18258	11.04	61900	61900	58800	76400	41200	58800	60415.91	2.10	0	-4766	63066	60932	57366	55232	51666	62000	56300	10	17600	100	44680	100	1	10013941	5888	35.77	4.37	12	0.18	1644.00	13444.00	75500	20230828	-22.12	20500	20221123	186.83	75500	-22.12	20230828	26650	120.64	20230105	75500	-22.12	20230828	20500	186.83	20221123	0.87	N	352480	100	10 억		210353	N	N	98	N	00	N
170	20231101	160952	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58800	500	2	0.86	9462257900	165313	127.47	58000	59500	53800	75700	40900	58300	57237.47	2.19	0	-8792	64900	61600	59800	56500	54700	60700	55600	10	17400	100	44300	100	1	10013941	5888	35.77	4.37	12	1.65	1644.00	13444.00	75500	20230828	-22.12	20500	20221123	186.83	75500	-22.12	20230828	26650	120.64	20230105	75500	-22.12	20230828	20500	186.83	20221123	1.02	N	352480	100	10 억		219729	N	N	98	N	00	N
171	20231101	150953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59000	700	2	1.20	9290820500	162409	125.23	58000	59500	53800	75700	40900	58300	57205.44	2.19	0	-7504	64900	61600	59800	56500	54700	60700	55600	10	17400	100	44300	100	1	10013941	5908	35.89	4.39	12	1.62	1644.00	13444.00	75500	20230828	-21.85	20500	20221123	187.80	75500	-21.85	20230828	26650	121.39	20230105	75500	-21.85	20230828	20500	187.80	20221123	1.02	N	352480	100	10 억		219729	N	N	218	N	00	N
172	20231101	140945	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58700	400	2	0.69	8132225700	142803	110.11	58000	59500	53800	75700	40900	58300	56945.93	2.19	0	-333	64900	61600	59800	56500	54700	60700	55600	10	17400	100	44300	100	1	10013941	5878	35.71	4.37	12	1.43	1644.00	13444.00	75500	20230828	-22.25	20500	20221123	186.34	75500	-22.25	20230828	26650	120.26	20230105	75500	-22.25	20230828	20500	186.34	20221123	1.02	N	352480	100	10 억		219729	N	N	218	N	00	N
173	20231101	130953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58600	300	2	0.51	6904625400	121952	94.03	58000	58900	53800	75700	40900	58300	56615.77	2.19	0	4189	64900	61600	59800	56500	54700	60700	55600	10	17400	100	44300	100	1	10013941	5868	35.64	4.36	12	1.22	1644.00	13444.00	75500	20230828	-22.38	20500	20221123	185.85	75500	-22.38	20230828	26650	119.89	20230105	75500	-22.38	20230828	20500	185.85	20221123	1.02	N	352480	100	10 억		219729	N	N	218	N	00	N
174	20231101	121017	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58300	0	3	0.00	6078525800	107825	83.14	58000	58900	53800	75700	40900	58300	56371.67	2.19	0	8813	64900	61600	59800	56500	54700	60700	55600	10	17400	100	44300	100	1	10013941	5838	35.46	4.34	12	1.08	1644.00	13444.00	75500	20230828	-22.78	20500	20221123	184.39	75500	-22.78	20230828	26650	118.76	20230105	75500	-22.78	20230828	20500	184.39	20221123	1.02	N	352480	100	10 억		219729	N	N	218	N	00	N
175	20231101	111024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	57800	-500	5	-0.86	5195983000	92662	71.45	58000	58900	53800	75700	40900	58300	56071.46	2.19	0	9762	64900	61600	59800	56500	54700	60700	55600	10	17400	100	44300	100	1	10013941	5788	35.16	4.30	12	0.93	1644.00	13444.00	75500	20230828	-23.44	20500	20221123	181.95	75500	-23.44	20230828	26650	116.89	20230105	75500	-23.44	20230828	20500	181.95	20221123	1.02	N	352480	100	10 억		219729	N	N	218	N	00	N
176	20231101	101007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	56900	-1400	5	-2.40	4268282000	76494	58.98	58000	58900	53800	75700	40900	58300	55794.65	2.19	0	7647	64900	61600	59800	56500	54700	60700	55600	10	17400	100	44300	100	1	10013941	5698	34.61	4.23	12	0.76	1644.00	13444.00	75500	20230828	-24.64	20500	20221123	177.56	75500	-24.64	20230828	26650	113.51	20230105	75500	-24.64	20230828	20500	177.56	20221123	1.02	N	352480	100	10 억		219729	N	N	218	N	00	N
177	20231101	091010	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	58800	500	2	0.86	324398600	5554	4.28	58000	58900	57700	75700	40900	58300	58410.69	2.19	0	-331	64900	61600	59800	56500	54700	60700	55600	10	17400	100	44300	100	1	10013941	5888	35.77	4.37	12	0.06	1644.00	13444.00	75500	20230828	-22.12	20500	20221123	186.83	75500	-22.12	20230828	26650	120.64	20230105	75500	-22.12	20230828	20500	186.83	20221123	1.02	N	352480	100	10 억		219729	N	N	218	N	00	N