KissMeData/237880/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	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	-250	5	-0.86	1327629450	45503	71.96	28900	29500	28750	37700	20300	29000	29176.86	5.95	0	-21424	29866	29432	28966	28532	28066	29650	28750	90	8700	500	20880	50	1	18071353	5196	51.34	2.57	12	0.25	560.00	11170.00	33500	20231109	-14.18	13200	20221129	117.80	33500	-14.18	20231109	15250	88.52	20230102	33500	-14.18	20231109	13800	108.33	20221130	0.60	N	237880	500	90 억		1075875	N	N	59	N	00	N
3	20231130	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	-100	5	-0.34	1238622900	42415	67.08	28900	29500	28800	37700	20300	29000	29202.48	5.95	0	-20152	29866	29432	28966	28532	28066	29650	28750	90	8700	500	20880	50	1	18071353	5223	51.61	2.59	12	0.23	560.00	11170.00	33500	20231109	-13.73	13200	20221129	118.94	33500	-13.73	20231109	15250	89.51	20230102	33500	-13.73	20231109	13800	109.42	20221130	0.60	N	237880	500	90 억		1075875	N	N	8	N	00	N
4	20231130	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	-100	5	-0.34	1009345300	34491	54.55	28900	29500	28900	37700	20300	29000	29264.03	5.95	0	-15539	29866	29432	28966	28532	28066	29650	28750	90	8700	500	20880	50	1	18071353	5223	51.61	2.59	12	0.19	560.00	11170.00	33500	20231109	-13.73	13200	20221129	118.94	33500	-13.73	20231109	15250	89.51	20230102	33500	-13.73	20231109	13800	109.42	20221130	0.60	N	237880	500	90 억		1075875	N	N	8	N	00	N
5	20231130	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	29150	150	2	0.52	813115200	27746	43.88	28900	29500	28900	37700	20300	29000	29305.69	5.95	0	-10695	29866	29432	28966	28532	28066	29650	28750	90	8700	500	20880	50	1	18071353	5268	52.05	2.61	12	0.15	560.00	11170.00	33500	20231109	-12.99	13200	20221129	120.83	33500	-12.99	20231109	15250	91.15	20230102	33500	-12.99	20231109	13800	111.23	20221130	0.60	N	237880	500	90 억		1075875	N	N	8	N	00	N
6	20231130	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	200	2	0.69	724939800	24720	39.09	28900	29500	28900	37700	20300	29000	29326.07	5.95	0	-8465	29866	29432	28966	28532	28066	29650	28750	90	8700	500	20880	50	1	18071353	5277	52.14	2.61	12	0.14	560.00	11170.00	33500	20231109	-12.84	13200	20221129	121.21	33500	-12.84	20231109	15250	91.48	20230102	33500	-12.84	20231109	13800	111.59	20221130	0.60	N	237880	500	90 억		1075875	N	N	8	N	00	N
7	20231130	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	200	2	0.69	567281850	19316	30.55	28900	29500	28900	37700	20300	29000	29368.53	5.95	0	-3816	29866	29432	28966	28532	28066	29650	28750	90	8700	500	20880	50	1	18071353	5277	52.14	2.61	12	0.11	560.00	11170.00	33500	20231109	-12.84	13200	20221129	121.21	33500	-12.84	20231109	15250	91.48	20230102	33500	-12.84	20231109	13800	111.59	20221130	0.60	N	237880	500	90 억		1075875	N	N	8	N	00	N
8	20231130	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	350	2	1.21	350641400	11941	18.88	28900	29500	28900	37700	20300	29000	29364.55	5.95	0	304	29866	29432	28966	28532	28066	29650	28750	90	8700	500	20880	50	1	18071353	5304	52.41	2.63	12	0.07	560.00	11170.00	33500	20231109	-12.39	13200	20221129	122.35	33500	-12.39	20231109	15250	92.46	20230102	33500	-12.39	20231109	13800	112.68	20221130	0.60	N	237880	500	90 억		1075875	N	N	8	N	00	N
9	20231130	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	400	2	1.38	71692850	2454	3.88	28900	29400	28900	37700	20300	29000	29214.87	5.95	0	666	29866	29432	28966	28532	28066	29650	28750	90	8700	500	20880	50	1	18071353	5313	52.50	2.63	12	0.01	560.00	11170.00	33500	20231109	-12.24	13200	20221129	122.73	33500	-12.24	20231109	15250	92.79	20230102	33500	-12.24	20231109	13800	113.04	20221130	0.60	N	237880	500	90 억		1075875	N	N	8	N	00	N
10	20231129	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	500	2	1.75	1831934050	62977	139.99	28500	29400	28500	37050	19950	28500	29090.35	5.99	0	-5800	28933	28716	28583	28366	28233	28650	28300	90	8550	500	20520	50	1	18071353	5241	51.79	2.60	12	0.35	560.00	11170.00	33500	20231109	-13.43	13200	20221129	119.70	33500	-13.43	20231109	15250	90.16	20230102	33500	-13.43	20231109	13200	119.70	20221129	0.60	N	237880	500	90 억		1083131	N	N	8	N	00	N
11	20231129	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	500	2	1.75	1732155350	59534	132.34	28500	29400	28500	37050	19950	28500	29095.23	5.99	0	-5451	28933	28716	28583	28366	28233	28650	28300	90	8550	500	20520	50	1	18071353	5241	51.79	2.60	12	0.33	560.00	11170.00	33500	20231109	-13.43	13200	20221129	119.70	33500	-13.43	20231109	15250	90.16	20230102	33500	-13.43	20231109	13200	119.70	20221129	0.60	N	237880	500	90 억		1083131	N	N	0	N	00	N
12	20231129	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	28850	350	2	1.23	1570112000	53933	119.89	28500	29400	28500	37050	19950	28500	29112.27	5.99	0	-3956	28933	28716	28583	28366	28233	28650	28300	90	8550	500	20520	50	1	18071353	5214	51.52	2.58	12	0.30	560.00	11170.00	33500	20231109	-13.88	13200	20221129	118.56	33500	-13.88	20231109	15250	89.18	20230102	33500	-13.88	20231109	13200	118.56	20221129	0.60	N	237880	500	90 억		1083131	N	N	0	N	00	N
13	20231129	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	29300	800	2	2.81	1326052650	45534	101.22	28500	29400	28500	37050	19950	28500	29122.25	5.99	0	1459	28933	28716	28583	28366	28233	28650	28300	90	8550	500	20520	50	1	18071353	5295	52.32	2.62	12	0.25	560.00	11170.00	33500	20231109	-12.54	13200	20221129	121.97	33500	-12.54	20231109	15250	92.13	20230102	33500	-12.54	20231109	13200	121.97	20221129	0.60	N	237880	500	90 억		1083131	N	N	0	N	00	N
14	20231129	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	700	2	2.46	1190946750	40915	90.95	28500	29400	28500	37050	19950	28500	29107.83	5.99	0	3053	28933	28716	28583	28366	28233	28650	28300	90	8550	500	20520	50	1	18071353	5277	52.14	2.61	12	0.23	560.00	11170.00	33500	20231109	-12.84	13200	20221129	121.21	33500	-12.84	20231109	15250	91.48	20230102	33500	-12.84	20231109	13200	121.21	20221129	0.60	N	237880	500	90 억		1083131	N	N	0	N	00	N
15	20231129	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	750	2	2.63	958705100	32973	73.30	28500	29400	28500	37050	19950	28500	29075.46	5.99	0	5133	28933	28716	28583	28366	28233	28650	28300	90	8550	500	20520	50	1	18071353	5286	52.23	2.62	12	0.18	560.00	11170.00	33500	20231109	-12.69	13200	20221129	121.59	33500	-12.69	20231109	15250	91.80	20230102	33500	-12.69	20231109	13200	121.59	20221129	0.60	N	237880	500	90 억		1083131	N	N	0	N	00	N
16	20231129	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	600	2	2.11	562978900	19453	43.24	28500	29300	28500	37050	19950	28500	28940.47	5.99	0	2730	28933	28716	28583	28366	28233	28650	28300	90	8550	500	20520	50	1	18071353	5259	51.96	2.61	12	0.11	560.00	11170.00	33500	20231109	-13.13	13200	20221129	120.45	33500	-13.13	20231109	15250	90.82	20230102	33500	-13.13	20231109	13200	120.45	20221129	0.60	N	237880	500	90 억		1083131	N	N	0	N	00	N
17	20231129	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	400	2	1.40	97037650	3383	7.52	28500	29000	28500	37050	19950	28500	28683.90	5.99	0	1303	28933	28716	28583	28366	28233	28650	28300	90	8550	500	20520	50	1	18071353	5223	51.61	2.59	12	0.02	560.00	11170.00	33500	20231109	-13.73	13200	20221129	118.94	33500	-13.73	20231109	15250	89.51	20230102	33500	-13.73	20231109	13200	118.94	20221129	0.60	N	237880	500	90 억		1083131	N	N	0	N	00	N
18	20231128	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	-150	5	-0.52	1283930000	44877	58.81	28800	28800	28450	37200	20100	28650	28609.98	6.04	0	-8336	29616	29132	28616	28132	27616	29150	28150	90	8550	500	20620	50	1	18071353	5150	50.89	2.55	12	0.25	560.00	11170.00	33500	20231109	-14.93	13200	20221129	115.91	33500	-14.93	20231109	15250	86.89	20230102	33500	-14.93	20231109	13200	115.91	20221129	0.54	N	237880	500	90 억		1091580	N	N	0	N	00	N
19	20231128	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	-100	5	-0.35	1241607450	43395	56.87	28800	28800	28450	37200	20100	28650	28611.76	6.04	0	-8081	29616	29132	28616	28132	27616	29150	28150	90	8550	500	20620	50	1	18071353	5159	50.98	2.56	12	0.24	560.00	11170.00	33500	20231109	-14.78	13200	20221129	116.29	33500	-14.78	20231109	15250	87.21	20230102	33500	-14.78	20231109	13200	116.29	20221129	0.54	N	237880	500	90 억		1091580	N	N	0	N	00	N
20	20231128	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	-100	5	-0.35	1053458850	36806	48.23	28800	28800	28450	37200	20100	28650	28621.93	6.04	0	-7078	29616	29132	28616	28132	27616	29150	28150	90	8550	500	20620	50	1	18071353	5159	50.98	2.56	12	0.20	560.00	11170.00	33500	20231109	-14.78	13200	20221129	116.29	33500	-14.78	20231109	15250	87.21	20230102	33500	-14.78	20231109	13200	116.29	20221129	0.54	N	237880	500	90 억		1091580	N	N	0	N	00	N
21	20231128	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	-150	5	-0.52	711146150	24848	32.56	28800	28800	28450	37200	20100	28650	28619.85	6.04	0	-2414	29616	29132	28616	28132	27616	29150	28150	90	8550	500	20620	50	1	18071353	5150	50.89	2.55	12	0.14	560.00	11170.00	33500	20231109	-14.93	13200	20221129	115.91	33500	-14.93	20231109	15250	86.89	20230102	33500	-14.93	20231109	13200	115.91	20221129	0.54	N	237880	500	90 억		1091580	N	N	0	N	00	N
22	20231128	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	-100	5	-0.35	588550600	20567	26.95	28800	28800	28450	37200	20100	28650	28616.26	6.04	0	-1189	29616	29132	28616	28132	27616	29150	28150	90	8550	500	20620	50	1	18071353	5159	50.98	2.56	12	0.11	560.00	11170.00	33500	20231109	-14.78	13200	20221129	116.29	33500	-14.78	20231109	15250	87.21	20230102	33500	-14.78	20231109	13200	116.29	20221129	0.54	N	237880	500	90 억		1091580	N	N	0	N	00	N
23	20231128	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	0	3	0.00	470930250	16461	21.57	28800	28800	28450	37200	20100	28650	28608.85	6.04	0	340	29616	29132	28616	28132	27616	29150	28150	90	8550	500	20620	50	1	18071353	5177	51.16	2.56	12	0.09	560.00	11170.00	33500	20231109	-14.48	13200	20221129	117.05	33500	-14.48	20231109	15250	87.87	20230102	33500	-14.48	20231109	13200	117.05	20221129	0.54	N	237880	500	90 억		1091580	N	N	0	N	00	N
24	20231128	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	28600	-50	5	-0.17	288341850	10090	13.22	28800	28800	28450	37200	20100	28650	28576.99	6.04	0	-1562	29616	29132	28616	28132	27616	29150	28150	90	8550	500	20620	50	1	18071353	5168	51.07	2.56	12	0.06	560.00	11170.00	33500	20231109	-14.63	13200	20221129	116.67	33500	-14.63	20231109	15250	87.54	20230102	33500	-14.63	20231109	13200	116.67	20221129	0.54	N	237880	500	90 억		1091580	N	N	0	N	00	N
25	20231128	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	0	3	0.00	64835200	2267	2.97	28800	28800	28450	37200	20100	28650	28599.56	6.04	0	448	29616	29132	28616	28132	27616	29150	28150	90	8550	500	20620	50	1	18071353	5177	51.16	2.56	12	0.01	560.00	11170.00	33500	20231109	-14.48	13200	20221129	117.05	33500	-14.48	20231109	15250	87.87	20230102	33500	-14.48	20231109	13200	117.05	20221129	0.54	N	237880	500	90 억		1091580	N	N	0	N	00	N
26	20231127	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	-150	5	-0.52	2182056300	76290	67.34	28650	29100	28100	37400	20200	28800	28602.00	5.94	0	9365	30433	29616	29183	28366	27933	29400	28150	90	8600	500	20730	50	1	18071353	5177	51.16	2.56	12	0.42	560.00	11170.00	33500	20231109	-14.48	13200	20221129	117.05	33500	-14.48	20231109	15250	87.87	20230102	33500	-14.48	20231109	13200	117.05	20221129	0.55	N	237880	500	90 억		1074091	N	N	44	N	00	N
27	20231127	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	28600	-200	5	-0.69	2100535900	73436	64.82	28650	29100	28100	37400	20200	28800	28603.62	5.94	0	8722	30433	29616	29183	28366	27933	29400	28150	90	8600	500	20730	50	1	18071353	5168	51.07	2.56	12	0.41	560.00	11170.00	33500	20231109	-14.63	13200	20221129	116.67	33500	-14.63	20231109	15250	87.54	20230102	33500	-14.63	20231109	13200	116.67	20221129	0.55	N	237880	500	90 억		1074091	N	N	44	N	00	N
28	20231127	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	28500	-300	5	-1.04	1952810050	68264	60.25	28650	29100	28100	37400	20200	28800	28606.73	5.94	0	6833	30433	29616	29183	28366	27933	29400	28150	90	8600	500	20730	50	1	18071353	5150	50.89	2.55	12	0.38	560.00	11170.00	33500	20231109	-14.93	13200	20221129	115.91	33500	-14.93	20231109	15250	86.89	20230102	33500	-14.93	20231109	13200	115.91	20221129	0.55	N	237880	500	90 억		1074091	N	N	44	N	00	N
29	20231127	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	-100	5	-0.35	1703762450	59533	52.55	28650	29100	28100	37400	20200	28800	28618.78	5.94	0	2624	30433	29616	29183	28366	27933	29400	28150	90	8600	500	20730	50	1	18071353	5186	51.25	2.57	12	0.33	560.00	11170.00	33500	20231109	-14.33	13200	20221129	117.42	33500	-14.33	20231109	15250	88.20	20230102	33500	-14.33	20231109	13200	117.42	20221129	0.55	N	237880	500	90 억		1074091	N	N	44	N	00	N
30	20231127	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	250	2	0.87	1518935150	53138	46.90	28650	29100	28100	37400	20200	28800	28584.72	5.94	0	2941	30433	29616	29183	28366	27933	29400	28150	90	8600	500	20730	50	1	18071353	5250	51.88	2.60	12	0.29	560.00	11170.00	33500	20231109	-13.28	13200	20221129	120.08	33500	-13.28	20231109	15250	90.49	20230102	33500	-13.28	20231109	13200	120.08	20221129	0.55	N	237880	500	90 억		1074091	N	N	44	N	00	N
31	20231127	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	28950	150	2	0.52	1306882150	45807	40.43	28650	29100	28100	37400	20200	28800	28530.17	5.94	0	2576	30433	29616	29183	28366	27933	29400	28150	90	8600	500	20730	50	1	18071353	5232	51.70	2.59	12	0.25	560.00	11170.00	33500	20231109	-13.58	13200	20221129	119.32	33500	-13.58	20231109	15250	89.84	20230102	33500	-13.58	20231109	13200	119.32	20221129	0.55	N	237880	500	90 억		1074091	N	N	44	N	00	N
32	20231127	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	28950	150	2	0.52	1023271850	35998	31.77	28650	29100	28100	37400	20200	28800	28425.78	5.94	0	3152	30433	29616	29183	28366	27933	29400	28150	90	8600	500	20730	50	1	18071353	5232	51.70	2.59	12	0.20	560.00	11170.00	33500	20231109	-13.58	13200	20221129	119.32	33500	-13.58	20231109	15250	89.84	20230102	33500	-13.58	20231109	13200	119.32	20221129	0.55	N	237880	500	90 억		1074091	N	N	44	N	00	N
33	20231127	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	28650	-150	5	-0.52	145052900	5054	4.46	28650	29100	28500	37400	20200	28800	28700.57	5.94	0	-266	30433	29616	29183	28366	27933	29400	28150	90	8600	500	20730	50	1	18071353	5177	51.16	2.56	12	0.03	560.00	11170.00	33500	20231109	-14.48	13200	20221129	117.05	33500	-14.48	20231109	15250	87.87	20230102	33500	-14.48	20231109	13200	117.05	20221129	0.55	N	237880	500	90 억		1074091	N	N	44	N	00	N
34	20231124	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	-1250	5	-4.16	3233581800	110949	95.47	29700	30000	28750	39050	21050	30050	29145.53	5.95	0	-2443	31383	30716	29883	29216	28383	31050	29550	90	9000	500	21630	50	1	18071353	5205	51.43	2.58	12	0.61	560.00	11170.00	33500	20231109	-14.03	12950	20221122	122.39	33500	-14.03	20231109	15250	88.85	20230102	33500	-14.03	20231109	13200	118.18	20221129	0.53	N	237880	500	90 억		1075430	N	N	44	N	00	N
35	20231124	151032	57	100.00	KOSDAQ		화학	N	N	N	N		N	28850	-1200	5	-3.99	3033871650	104020	89.51	29700	30000	28750	39050	21050	30050	29166.20	5.95	0	-1910	31383	30716	29883	29216	28383	31050	29550	90	9000	500	21630	50	1	18071353	5214	51.52	2.58	12	0.58	560.00	11170.00	33500	20231109	-13.88	12950	20221122	122.78	33500	-13.88	20231109	15250	89.18	20230102	33500	-13.88	20231109	13200	118.56	20221129	0.53	N	237880	500	90 억		1075430	N	N	0	N	00	N
36	20231124	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	28950	-1100	5	-3.66	2471291750	84546	72.75	29700	30000	28950	39050	21050	30050	29230.11	5.95	0	-2669	31383	30716	29883	29216	28383	31050	29550	90	9000	500	21630	50	1	18071353	5232	51.70	2.59	12	0.47	560.00	11170.00	33500	20231109	-13.58	12950	20221122	123.55	33500	-13.58	20231109	15250	89.84	20230102	33500	-13.58	20231109	13200	119.32	20221129	0.53	N	237880	500	90 억		1075430	N	N	0	N	00	N
37	20231124	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	-850	5	-2.83	1928629350	65843	56.66	29700	30000	29000	39050	21050	30050	29291.29	5.95	0	-2222	31383	30716	29883	29216	28383	31050	29550	90	9000	500	21630	50	1	18071353	5277	52.14	2.61	12	0.36	560.00	11170.00	33500	20231109	-12.84	12950	20221122	125.48	33500	-12.84	20231109	15250	91.48	20230102	33500	-12.84	20231109	13200	121.21	20221129	0.53	N	237880	500	90 억		1075430	N	N	0	N	00	N
38	20231124	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	29300	-750	5	-2.50	1646592850	56179	48.34	29700	30000	29000	39050	21050	30050	29309.70	5.95	0	-3669	31383	30716	29883	29216	28383	31050	29550	90	9000	500	21630	50	1	18071353	5295	52.32	2.62	12	0.31	560.00	11170.00	33500	20231109	-12.54	12950	20221122	126.25	33500	-12.54	20231109	15250	92.13	20230102	33500	-12.54	20231109	13200	121.97	20221129	0.53	N	237880	500	90 억		1075430	N	N	0	N	00	N
39	20231124	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	-1000	5	-3.33	1182556250	40276	34.66	29700	30000	29050	39050	21050	30050	29361.24	5.95	0	-8476	31383	30716	29883	29216	28383	31050	29550	90	9000	500	21630	50	1	18071353	5250	51.88	2.60	12	0.22	560.00	11170.00	33500	20231109	-13.28	12950	20221122	124.32	33500	-13.28	20231109	15250	90.49	20230102	33500	-13.28	20231109	13200	120.08	20221129	0.53	N	237880	500	90 억		1075430	N	N	0	N	00	N
40	20231124	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	-800	5	-2.66	621277900	21014	18.08	29700	30000	29200	39050	21050	30050	29564.86	5.95	0	-6379	31383	30716	29883	29216	28383	31050	29550	90	9000	500	21630	50	1	18071353	5286	52.23	2.62	12	0.12	560.00	11170.00	33500	20231109	-12.69	12950	20221122	125.87	33500	-12.69	20231109	15250	91.80	20230102	33500	-12.69	20231109	13200	121.59	20221129	0.53	N	237880	500	90 억		1075430	N	N	0	N	00	N
41	20231124	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	-200	5	-0.67	125817600	4229	3.64	29700	30000	29650	39050	21050	30050	29750.86	5.95	0	291	31383	30716	29883	29216	28383	31050	29550	90	9000	500	21630	50	1	18071353	5394	53.30	2.67	12	0.02	560.00	11170.00	33500	20231109	-10.90	12950	20221122	130.50	33500	-10.90	20231109	15250	95.74	20230102	33500	-10.90	20231109	13200	126.14	20221129	0.53	N	237880	500	90 억		1075430	N	N	0	N	00	N
42	20231123	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	30050	800	2	2.74	3467214650	115911	214.81	29600	30550	29050	38000	20500	29250	29912.63	6.04	0	-19708	30183	29716	29333	28866	28483	29675	28825	90	8750	500	21060	50	1	18071353	5430	53.66	2.69	12	0.64	560.00	11170.00	33500	20231109	-10.30	12950	20221122	132.05	33500	-10.30	20231109	15250	97.05	20230102	33500	-10.30	20231109	13200	127.65	20221129	0.51	N	237880	500	90 억		1092398	N	N	0	N	00	N
43	20231123	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	29650	400	2	1.37	3331685650	111376	206.41	29600	30550	29050	38000	20500	29250	29913.86	6.04	0	-17840	30183	29716	29333	28866	28483	29675	28825	90	8750	500	21060	50	1	18071353	5358	52.95	2.65	12	0.62	560.00	11170.00	33500	20231109	-11.49	12950	20221122	128.96	33500	-11.49	20231109	15250	94.43	20230102	33500	-11.49	20231109	13200	124.62	20221129	0.51	N	237880	500	90 억		1092398	N	N	0	N	00	N
44	20231123	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	30150	900	2	3.08	2813285050	94027	174.26	29600	30550	29050	38000	20500	29250	29919.97	6.04	0	-13613	30183	29716	29333	28866	28483	29675	28825	90	8750	500	21060	50	1	18071353	5449	53.84	2.70	12	0.52	560.00	11170.00	33500	20231109	-10.00	12950	20221122	132.82	33500	-10.00	20231109	15250	97.70	20230102	33500	-10.00	20231109	13200	128.41	20221129	0.51	N	237880	500	90 억		1092398	N	N	0	N	00	N
45	20231123	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	1000	2	3.42	2467082100	82558	153.00	29600	30550	29050	38000	20500	29250	29883.02	6.04	0	-8698	30183	29716	29333	28866	28483	29675	28825	90	8750	500	21060	50	1	18071353	5467	54.02	2.71	12	0.46	560.00	11170.00	33500	20231109	-9.70	12950	20221122	133.59	33500	-9.70	20231109	15250	98.36	20230102	33500	-9.70	20231109	13200	129.17	20221129	0.51	N	237880	500	90 억		1092398	N	N	0	N	00	N
46	20231123	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	30300	1050	2	3.59	2070456350	69480	128.76	29600	30550	29050	38000	20500	29250	29799.31	6.04	0	-4135	30183	29716	29333	28866	28483	29675	28825	90	8750	500	21060	50	1	18071353	5476	54.11	2.71	12	0.38	560.00	11170.00	33500	20231109	-9.55	12950	20221122	133.98	33500	-9.55	20231109	15250	98.69	20230102	33500	-9.55	20231109	13200	129.55	20221129	0.51	N	237880	500	90 억		1092398	N	N	0	N	00	N
47	20231123	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	950	2	3.25	1520703800	51387	95.23	29600	30400	29050	38000	20500	29250	29593.16	6.04	0	-4537	30183	29716	29333	28866	28483	29675	28825	90	8750	500	21060	50	1	18071353	5458	53.93	2.70	12	0.28	560.00	11170.00	33500	20231109	-9.85	12950	20221122	133.20	33500	-9.85	20231109	15250	98.03	20230102	33500	-9.85	20231109	13200	128.79	20221129	0.51	N	237880	500	90 억		1092398	N	N	0	N	00	N
48	20231123	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	29150	-100	5	-0.34	651925900	22270	41.27	29600	29900	29050	38000	20500	29250	29273.73	6.04	0	-9919	30183	29716	29333	28866	28483	29675	28825	90	8750	500	21060	50	1	18071353	5268	52.05	2.61	12	0.12	560.00	11170.00	33500	20231109	-12.99	12950	20221122	125.10	33500	-12.99	20231109	15250	91.15	20230102	33500	-12.99	20231109	13200	120.83	20221129	0.51	N	237880	500	90 억		1092398	N	N	0	N	00	N
49	20231123	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	-150	5	-0.51	163984350	5603	10.38	29600	29600	29050	38000	20500	29250	29267.24	6.04	0	-2654	30183	29716	29333	28866	28483	29675	28825	90	8750	500	21060	50	1	18071353	5259	51.96	2.61	12	0.03	560.00	11170.00	33500	20231109	-13.13	12950	20221122	124.71	33500	-13.13	20231109	15250	90.82	20230102	33500	-13.13	20231109	13200	120.45	20221129	0.51	N	237880	500	90 억		1092398	N	N	0	N	00	N
50	20231122	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	0	3	0.00	1573065900	53470	41.59	29250	29800	28950	38000	20500	29250	29419.65	6.12	0	-12149	30550	29900	29300	28650	28050	29600	28350	90	8750	500	21060	50	1	18071353	5286	52.23	2.62	12	0.30	560.00	11170.00	33500	20231109	-12.69	12950	20221122	125.87	33500	-12.69	20231109	15250	91.80	20230102	33500	-12.69	20231109	12950	125.87	20221122	0.52	N	237880	500	90 억		1105164	N	N	84	N	00	N
51	20231122	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	29300	50	2	0.17	1493663750	50761	39.48	29250	29800	28950	38000	20500	29250	29425.47	6.12	0	-11584	30550	29900	29300	28650	28050	29600	28350	90	8750	500	21060	50	1	18071353	5295	52.32	2.62	12	0.28	560.00	11170.00	33500	20231109	-12.54	12950	20221122	126.25	33500	-12.54	20231109	15250	92.13	20230102	33500	-12.54	20231109	12950	126.25	20221122	0.52	N	237880	500	90 억		1105164	N	N	84	N	00	N
52	20231122	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	200	2	0.68	1226897400	41674	32.41	29250	29800	28950	38000	20500	29250	29440.42	6.12	0	-7867	30550	29900	29300	28650	28050	29600	28350	90	8750	500	21060	50	1	18071353	5322	52.59	2.64	12	0.23	560.00	11170.00	33500	20231109	-12.09	12950	20221122	127.41	33500	-12.09	20231109	15250	93.11	20230102	33500	-12.09	20231109	12950	127.41	20221122	0.52	N	237880	500	90 억		1105164	N	N	84	N	00	N
53	20231122	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	350	2	1.20	1032218000	35078	27.28	29250	29800	28950	38000	20500	29250	29426.44	6.12	0	-4544	30550	29900	29300	28650	28050	29600	28350	90	8750	500	21060	50	1	18071353	5349	52.86	2.65	12	0.19	560.00	11170.00	33500	20231109	-11.64	12950	20221122	128.57	33500	-11.64	20231109	15250	94.10	20230102	33500	-11.64	20231109	12950	128.57	20221122	0.52	N	237880	500	90 억		1105164	N	N	84	N	00	N
54	20231122	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	350	2	1.20	846140100	28811	22.41	29250	29700	28950	38000	20500	29250	29368.71	6.12	0	-3431	30550	29900	29300	28650	28050	29600	28350	90	8750	500	21060	50	1	18071353	5349	52.86	2.65	12	0.16	560.00	11170.00	33500	20231109	-11.64	12950	20221122	128.57	33500	-11.64	20231109	15250	94.10	20230102	33500	-11.64	20231109	12950	128.57	20221122	0.52	N	237880	500	90 억		1105164	N	N	84	N	00	N
55	20231122	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	100	2	0.34	478310250	16375	12.74	29250	29500	28950	38000	20500	29250	29209.75	6.12	0	-2716	30550	29900	29300	28650	28050	29600	28350	90	8750	500	21060	50	1	18071353	5304	52.41	2.63	12	0.09	560.00	11170.00	33500	20231109	-12.39	12950	20221122	126.64	33500	-12.39	20231109	15250	92.46	20230102	33500	-12.39	20231109	12950	126.64	20221122	0.52	N	237880	500	90 억		1105164	N	N	84	N	00	N
56	20231122	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	-250	5	-0.85	279360150	9559	7.43	29250	29500	29000	38000	20500	29250	29224.79	6.12	0	-3093	30550	29900	29300	28650	28050	29600	28350	90	8750	500	21060	50	1	18071353	5241	51.79	2.60	12	0.05	560.00	11170.00	33500	20231109	-13.43	12950	20221122	123.94	33500	-13.43	20231109	15250	90.16	20230102	33500	-13.43	20231109	12950	123.94	20221122	0.52	N	237880	500	90 억		1105164	N	N	84	N	00	N
57	20231122	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	29300	50	2	0.17	61440750	2104	1.64	29250	29400	29000	38000	20500	29250	29201.53	6.12	0	-260	30550	29900	29300	28650	28050	29600	28350	90	8750	500	21060	50	1	18071353	5295	52.32	2.62	12	0.01	560.00	11170.00	33500	20231109	-12.54	12950	20221122	126.25	33500	-12.54	20231109	15250	92.13	20230102	33500	-12.54	20231109	12950	126.25	20221122	0.52	N	237880	500	90 억		1105164	N	N	84	N	00	N
58	20231121	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	-450	5	-1.52	3751238900	128235	154.82	29700	29950	28700	38600	20800	29700	29252.85	6.03	0	13072	31500	30600	29000	28100	26500	29800	27300	90	8900	500	21380	50	1	18071353	5286	52.23	2.62	12	0.71	560.00	11170.00	33500	20231109	-12.69	12950	20221122	125.87	33500	-12.69	20231109	15250	91.80	20230102	33500	-12.69	20231109	12950	125.87	20221122	0.53	N	237880	500	90 억		1090117	N	N	84	N	00	N
59	20231121	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	-350	5	-1.18	3500158050	119662	144.47	29700	29950	28700	38600	20800	29700	29250.37	6.03	0	9651	31500	30600	29000	28100	26500	29800	27300	90	8900	500	21380	50	1	18071353	5304	52.41	2.63	12	0.66	560.00	11170.00	33500	20231109	-12.39	12950	20221122	126.64	33500	-12.39	20231109	15250	92.46	20230102	33500	-12.39	20231109	12950	126.64	20221122	0.53	N	237880	500	90 억		1090117	N	N	0	N	00	N
60	20231121	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	-300	5	-1.01	3124570400	106888	129.05	29700	29950	28700	38600	20800	29700	29232.19	6.03	0	8379	31500	30600	29000	28100	26500	29800	27300	90	8900	500	21380	50	1	18071353	5313	52.50	2.63	12	0.59	560.00	11170.00	33500	20231109	-12.24	12950	20221122	127.03	33500	-12.24	20231109	15250	92.79	20230102	33500	-12.24	20231109	12950	127.03	20221122	0.53	N	237880	500	90 억		1090117	N	N	0	N	00	N
61	20231121	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	29500	-200	5	-0.67	2782338200	95272	115.03	29700	29950	28700	38600	20800	29700	29204.15	6.03	0	11395	31500	30600	29000	28100	26500	29800	27300	90	8900	500	21380	50	1	18071353	5331	52.68	2.64	12	0.53	560.00	11170.00	33500	20231109	-11.94	12950	20221122	127.80	33500	-11.94	20231109	15250	93.44	20230102	33500	-11.94	20231109	12950	127.80	20221122	0.53	N	237880	500	90 억		1090117	N	N	0	N	00	N
62	20231121	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	-150	5	-0.51	2361655650	81020	97.82	29700	29950	28700	38600	20800	29700	29149.05	6.03	0	9704	31500	30600	29000	28100	26500	29800	27300	90	8900	500	21380	50	1	18071353	5340	52.77	2.65	12	0.45	560.00	11170.00	33500	20231109	-11.79	12950	20221122	128.19	33500	-11.79	20231109	15250	93.77	20230102	33500	-11.79	20231109	12950	128.19	20221122	0.53	N	237880	500	90 억		1090117	N	N	0	N	00	N
63	20231121	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	-300	5	-1.01	2019131850	69376	83.76	29700	29950	28700	38600	20800	29700	29104.18	6.03	0	8387	31500	30600	29000	28100	26500	29800	27300	90	8900	500	21380	50	1	18071353	5313	52.50	2.63	12	0.38	560.00	11170.00	33500	20231109	-12.24	12950	20221122	127.03	33500	-12.24	20231109	15250	92.79	20230102	33500	-12.24	20231109	12950	127.03	20221122	0.53	N	237880	500	90 억		1090117	N	N	0	N	00	N
64	20231121	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	-900	5	-3.03	1300019750	44690	53.96	29700	29950	28700	38600	20800	29700	29089.72	6.03	0	2273	31500	30600	29000	28100	26500	29800	27300	90	8900	500	21380	50	1	18071353	5205	51.43	2.58	12	0.25	560.00	11170.00	33500	20231109	-14.03	12950	20221122	122.39	33500	-14.03	20231109	15250	88.85	20230102	33500	-14.03	20231109	12950	122.39	20221122	0.53	N	237880	500	90 억		1090117	N	N	0	N	00	N
65	20231121	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	-250	5	-0.84	98009650	3307	3.99	29700	29950	29450	38600	20800	29700	29637.03	6.03	0	-70	31500	30600	29000	28100	26500	29800	27300	90	8900	500	21380	50	1	18071353	5322	52.59	2.64	12	0.02	560.00	11170.00	33500	20231109	-12.09	12950	20221122	127.41	33500	-12.09	20231109	15250	93.11	20230102	33500	-12.09	20231109	12950	127.41	20221122	0.53	N	237880	500	90 억		1090117	N	N	0	N	00	N
66	20231120	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	29700	-50	5	-0.17	2414467100	82531	121.60	29750	29900	27400	38650	20850	29750	29254.93	5.90	0	26099	31783	30766	30233	29216	28683	30500	28950	90	8900	500	21420	50	1	18071353	5367	53.04	2.66	12	0.46	560.00	11170.00	33500	20231109	-11.34	12950	20221122	129.34	33500	-11.34	20231109	15250	94.75	20230102	33500	-11.34	20231109	12950	129.34	20221122	0.55	N	237880	500	90 억		1065460	N	N	16	N	00	N
67	20231120	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	100	2	0.34	2328055650	79623	117.31	29750	29900	27400	38650	20850	29750	29238.41	5.90	0	25870	31783	30766	30233	29216	28683	30500	28950	90	8900	500	21420	50	1	18071353	5394	53.30	2.67	12	0.44	560.00	11170.00	33500	20231109	-10.90	12950	20221122	130.50	33500	-10.90	20231109	15250	95.74	20230102	33500	-10.90	20231109	12950	130.50	20221122	0.55	N	237880	500	90 억		1065460	N	N	16	N	00	N
68	20231120	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	29500	-250	5	-0.84	1891595950	64939	95.68	29750	29750	27400	38650	20850	29750	29128.71	5.90	0	21633	31783	30766	30233	29216	28683	30500	28950	90	8900	500	21420	50	1	18071353	5331	52.68	2.64	12	0.36	560.00	11170.00	33500	20231109	-11.94	12950	20221122	127.80	33500	-11.94	20231109	15250	93.44	20230102	33500	-11.94	20231109	12950	127.80	20221122	0.55	N	237880	500	90 억		1065460	N	N	16	N	00	N
69	20231120	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	-350	5	-1.18	1658708800	57038	84.04	29750	29750	27400	38650	20850	29750	29080.64	5.90	0	16930	31783	30766	30233	29216	28683	30500	28950	90	8900	500	21420	50	1	18071353	5313	52.50	2.63	12	0.32	560.00	11170.00	33500	20231109	-12.24	12950	20221122	127.03	33500	-12.24	20231109	15250	92.79	20230102	33500	-12.24	20231109	12950	127.03	20221122	0.55	N	237880	500	90 억		1065460	N	N	16	N	00	N
70	20231120	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	-300	5	-1.01	1444391500	49754	73.31	29750	29750	27400	38650	20850	29750	29030.50	5.90	0	14667	31783	30766	30233	29216	28683	30500	28950	90	8900	500	21420	50	1	18071353	5322	52.59	2.64	12	0.28	560.00	11170.00	33500	20231109	-12.09	12950	20221122	127.41	33500	-12.09	20231109	15250	93.11	20230102	33500	-12.09	20231109	12950	127.41	20221122	0.55	N	237880	500	90 억		1065460	N	N	16	N	00	N
71	20231120	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	-300	5	-1.01	1190356100	41118	60.58	29750	29750	27400	38650	20850	29750	28949.54	5.90	0	11444	31783	30766	30233	29216	28683	30500	28950	90	8900	500	21420	50	1	18071353	5322	52.59	2.64	12	0.23	560.00	11170.00	33500	20231109	-12.09	12950	20221122	127.41	33500	-12.09	20231109	15250	93.11	20230102	33500	-12.09	20231109	12950	127.41	20221122	0.55	N	237880	500	90 억		1065460	N	N	16	N	00	N
72	20231120	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	-550	5	-1.85	923521750	32037	47.20	29750	29750	27400	38650	20850	29750	28826.41	5.90	0	7358	31783	30766	30233	29216	28683	30500	28950	90	8900	500	21420	50	1	18071353	5277	52.14	2.61	12	0.18	560.00	11170.00	33500	20231109	-12.84	12950	20221122	125.48	33500	-12.84	20231109	15250	91.48	20230102	33500	-12.84	20231109	12950	125.48	20221122	0.55	N	237880	500	90 억		1065460	N	N	16	N	00	N
73	20231120	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	-550	5	-1.85	512171950	17963	26.47	29750	29750	27400	38650	20850	29750	28511.85	5.90	0	6414	31783	30766	30233	29216	28683	30500	28950	90	8900	500	21420	50	1	18071353	5277	52.14	2.61	12	0.10	560.00	11170.00	33500	20231109	-12.84	12950	20221122	125.48	33500	-12.84	20231109	15250	91.48	20230102	33500	-12.84	20231109	12950	125.48	20221122	0.55	N	237880	500	90 억		1065460	N	N	16	N	00	N
74	20231117	161004	57	100.00	KOSDAQ		화학	N	N	N	N		N	29750	-1100	5	-3.57	2019660650	67057	68.64	31200	31250	29700	40100	21600	30850	30119.96	5.96	0	-14915	31616	31232	30516	30132	29416	31425	30325	90	9250	500	22210	50	1	18071353	5376	53.12	2.66	12	0.37	560.00	11170.00	33500	20231109	-11.19	12950	20221122	129.73	33500	-11.19	20231109	15250	95.08	20230102	33500	-11.19	20231109	12950	129.73	20221122	0.53	N	237880	500	90 억		1077595	N	N	16	N	00	N
75	20231117	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	-1000	5	-3.24	1769613500	58656	60.04	31200	31250	29750	40100	21600	30850	30169.35	5.96	0	-13822	31616	31232	30516	30132	29416	31425	30325	90	9250	500	22210	50	1	18071353	5394	53.30	2.67	12	0.32	560.00	11170.00	33500	20231109	-10.90	12950	20221122	130.50	33500	-10.90	20231109	15250	95.74	20230102	33500	-10.90	20231109	12950	130.50	20221122	0.53	N	237880	500	90 억		1077595	N	N	18	N	00	N
76	20231117	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	30050	-800	5	-2.59	1410963450	46677	47.78	31200	31250	29800	40100	21600	30850	30228.24	5.96	0	-8285	31616	31232	30516	30132	29416	31425	30325	90	9250	500	22210	50	1	18071353	5430	53.66	2.69	12	0.26	560.00	11170.00	33500	20231109	-10.30	12950	20221122	132.05	33500	-10.30	20231109	15250	97.05	20230102	33500	-10.30	20231109	12950	132.05	20221122	0.53	N	237880	500	90 억		1077595	N	N	18	N	00	N
77	20231117	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	30050	-800	5	-2.59	1293481700	42761	43.77	31200	31250	29800	40100	21600	30850	30249.10	5.96	0	-7784	31616	31232	30516	30132	29416	31425	30325	90	9250	500	22210	50	1	18071353	5430	53.66	2.69	12	0.24	560.00	11170.00	33500	20231109	-10.30	12950	20221122	132.05	33500	-10.30	20231109	15250	97.05	20230102	33500	-10.30	20231109	12950	132.05	20221122	0.53	N	237880	500	90 억		1077595	N	N	18	N	00	N
78	20231117	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	30000	-850	5	-2.76	1093735250	36116	36.97	31200	31250	29800	40100	21600	30850	30283.95	5.96	0	-8117	31616	31232	30516	30132	29416	31425	30325	90	9250	500	22210	50	1	18071353	5421	53.57	2.69	12	0.20	560.00	11170.00	33500	20231109	-10.45	12950	20221122	131.66	33500	-10.45	20231109	15250	96.72	20230102	33500	-10.45	20231109	12950	131.66	20221122	0.53	N	237880	500	90 억		1077595	N	N	18	N	00	N
79	20231117	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	-1000	5	-3.24	939207900	30949	31.68	31200	31250	29850	40100	21600	30850	30346.95	5.96	0	-5864	31616	31232	30516	30132	29416	31425	30325	90	9250	500	22210	50	1	18071353	5394	53.30	2.67	12	0.17	560.00	11170.00	33500	20231109	-10.90	12950	20221122	130.50	33500	-10.90	20231109	15250	95.74	20230102	33500	-10.90	20231109	12950	130.50	20221122	0.53	N	237880	500	90 억		1077595	N	N	18	N	00	N
80	20231117	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	30600	-250	5	-0.81	519767600	17040	17.44	31200	31250	30100	40100	21600	30850	30502.79	5.96	0	-4868	31616	31232	30516	30132	29416	31425	30325	90	9250	500	22210	50	1	18071353	5530	54.64	2.74	12	0.09	560.00	11170.00	33500	20231109	-8.66	12950	20221122	136.29	33500	-8.66	20231109	15250	100.66	20230102	33500	-8.66	20231109	12950	136.29	20221122	0.53	N	237880	500	90 억		1077595	N	N	18	N	00	N
81	20231117	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	30400	-450	5	-1.46	218758250	7134	7.30	31200	31250	30200	40100	21600	30850	30664.18	5.96	0	-3273	31616	31232	30516	30132	29416	31425	30325	90	9250	500	22210	50	1	18071353	5494	54.29	2.72	12	0.04	560.00	11170.00	33500	20231109	-9.25	12950	20221122	134.75	33500	-9.25	20231109	15250	99.34	20230102	33500	-9.25	20231109	12950	134.75	20221122	0.53	N	237880	500	90 억		1077595	N	N	18	N	00	N
82	20231116	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	30800	350	2	1.15	2868771900	94226	76.90	30600	30850	29800	39550	21350	30450	30445.65	5.98	0	-4146	31316	30882	30016	29582	28716	31100	29800	90	9100	500	21920	50	1	18071353	5566	55.00	2.76	12	0.52	560.00	11170.00	33500	20231109	-8.06	12950	20221122	137.84	33500	-8.06	20231109	15250	101.97	20230102	33500	-8.06	20231109	12950	137.84	20221122	0.53	N	237880	500	90 억		1080562	N	N	0	N	00	N
83	20231116	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	30750	300	2	0.99	2501725350	82280	67.15	30600	30750	29800	39550	21350	30450	30405.02	5.98	0	-2738	31316	30882	30016	29582	28716	31100	29800	90	9100	500	21920	50	1	18071353	5557	54.91	2.75	12	0.46	560.00	11170.00	33500	20231109	-8.21	12950	20221122	137.45	33500	-8.21	20231109	15250	101.64	20230102	33500	-8.21	20231109	12950	137.45	20221122	0.53	N	237880	500	90 억		1080562	N	N	0	N	00	N
84	20231116	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	30650	200	2	0.66	2103061200	69272	56.53	30600	30750	29800	39550	21350	30450	30359.47	5.98	0	-333	31316	30882	30016	29582	28716	31100	29800	90	9100	500	21920	50	1	18071353	5539	54.73	2.74	12	0.38	560.00	11170.00	33500	20231109	-8.51	12950	20221122	136.68	33500	-8.51	20231109	15250	100.98	20230102	33500	-8.51	20231109	12950	136.68	20221122	0.53	N	237880	500	90 억		1080562	N	N	0	N	00	N
85	20231116	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	30650	200	2	0.66	1752611900	57805	47.17	30600	30750	29800	39550	21350	30450	30319.38	5.98	0	986	31316	30882	30016	29582	28716	31100	29800	90	9100	500	21920	50	1	18071353	5539	54.73	2.74	12	0.32	560.00	11170.00	33500	20231109	-8.51	12950	20221122	136.68	33500	-8.51	20231109	15250	100.98	20230102	33500	-8.51	20231109	12950	136.68	20221122	0.53	N	237880	500	90 억		1080562	N	N	0	N	00	N
86	20231116	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	30700	250	2	0.82	1390800600	46001	37.54	30600	30750	29800	39550	21350	30450	30234.14	5.98	0	2705	31316	30882	30016	29582	28716	31100	29800	90	9100	500	21920	50	1	18071353	5548	54.82	2.75	12	0.25	560.00	11170.00	33500	20231109	-8.36	12950	20221122	137.07	33500	-8.36	20231109	15250	101.31	20230102	33500	-8.36	20231109	12950	137.07	20221122	0.53	N	237880	500	90 억		1080562	N	N	0	N	00	N
87	20231116	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	30000	-450	5	-1.48	858794450	28545	23.30	30600	30600	29800	39550	21350	30450	30085.63	5.98	0	1686	31316	30882	30016	29582	28716	31100	29800	90	9100	500	21920	50	1	18071353	5421	53.57	2.69	12	0.16	560.00	11170.00	33500	20231109	-10.45	12950	20221122	131.66	33500	-10.45	20231109	15250	96.72	20230102	33500	-10.45	20231109	12950	131.66	20221122	0.53	N	237880	500	90 억		1080562	N	N	0	N	00	N
88	20231116	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	30150	-300	5	-0.99	347369300	11535	9.41	30600	30600	29800	39550	21350	30450	30114.37	5.98	0	-1606	31316	30882	30016	29582	28716	31100	29800	90	9100	500	21920	50	1	18071353	5449	53.84	2.70	12	0.06	560.00	11170.00	33500	20231109	-10.00	12950	20221122	132.82	33500	-10.00	20231109	15250	97.70	20230102	33500	-10.00	20231109	12950	132.82	20221122	0.53	N	237880	500	90 억		1080562	N	N	0	N	00	N
89	20231116	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	30450	0	3	0.00	0	0	0.00	0	0	0	39550	21350	30450	0.00	5.98	0	0	31316	30882	30016	29582	28716	31100	29800	90	9100	500	21920	50	1	18071353	5503	54.38	2.73	12	0.00	560.00	11170.00	33500	20231109	-9.10	12950	20221122	135.14	33500	-9.10	20231109	15250	99.67	20230102	33500	-9.10	20231109	12950	135.14	20221122	0.53	N	237880	500	90 억		1080562	N	N	0	N	00	N
90	20231115	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	30450	750	2	2.53	3648140300	122071	123.41	29800	30450	29150	38600	20800	29700	29884.90	5.91	0	14485	30800	30250	29800	29250	28800	30025	29025	90	8900	500	21380	50	1	18071353	5503	54.38	2.73	12	0.68	560.00	11170.00	33500	20231109	-9.10	12950	20221122	135.14	33500	-9.10	20231109	15250	99.67	20230102	33500	-9.10	20231109	12950	135.14	20221122	0.56	N	237880	500	90 억		1068482	N	N	0	N	00	N
91	20231115	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	30400	700	2	2.36	3481524500	116594	117.88	29800	30450	29150	38600	20800	29700	29860.24	5.91	0	15434	30800	30250	29800	29250	28800	30025	29025	90	8900	500	21380	50	1	18071353	5494	54.29	2.72	12	0.65	560.00	11170.00	33500	20231109	-9.25	12950	20221122	134.75	33500	-9.25	20231109	15250	99.34	20230102	33500	-9.25	20231109	12950	134.75	20221122	0.56	N	237880	500	90 억		1068482	N	N	0	N	00	N
92	20231115	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	500	2	1.68	2869617050	96390	97.45	29800	30400	29150	38600	20800	29700	29770.90	5.91	0	9436	30800	30250	29800	29250	28800	30025	29025	90	8900	500	21380	50	1	18071353	5458	53.93	2.70	12	0.53	560.00	11170.00	33500	20231109	-9.85	12950	20221122	133.20	33500	-9.85	20231109	15250	98.03	20230102	33500	-9.85	20231109	12950	133.20	20221122	0.56	N	237880	500	90 억		1068482	N	N	0	N	00	N
93	20231115	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	500	2	1.68	2470867750	83156	84.07	29800	30400	29150	38600	20800	29700	29713.64	5.91	0	4777	30800	30250	29800	29250	28800	30025	29025	90	8900	500	21380	50	1	18071353	5458	53.93	2.70	12	0.46	560.00	11170.00	33500	20231109	-9.85	12950	20221122	133.20	33500	-9.85	20231109	15250	98.03	20230102	33500	-9.85	20231109	12950	133.20	20221122	0.56	N	237880	500	90 억		1068482	N	N	0	N	00	N
94	20231115	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	29900	200	2	0.67	1977484050	66751	67.49	29800	30150	29150	38600	20800	29700	29624.78	5.91	0	3024	30800	30250	29800	29250	28800	30025	29025	90	8900	500	21380	50	1	18071353	5403	53.39	2.68	12	0.37	560.00	11170.00	33500	20231109	-10.75	12950	20221122	130.89	33500	-10.75	20231109	15250	96.07	20230102	33500	-10.75	20231109	12950	130.89	20221122	0.56	N	237880	500	90 억		1068482	N	N	0	N	00	N
95	20231115	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	29900	200	2	0.67	1538450700	52095	52.67	29800	30000	29150	38600	20800	29700	29531.63	5.91	0	997	30800	30250	29800	29250	28800	30025	29025	90	8900	500	21380	50	1	18071353	5403	53.39	2.68	12	0.29	560.00	11170.00	33500	20231109	-10.75	12950	20221122	130.89	33500	-10.75	20231109	15250	96.07	20230102	33500	-10.75	20231109	12950	130.89	20221122	0.56	N	237880	500	90 억		1068482	N	N	0	N	00	N
96	20231115	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	-350	5	-1.18	956085500	32429	32.79	29800	30000	29150	38600	20800	29700	29482.40	5.91	0	-2202	30800	30250	29800	29250	28800	30025	29025	90	8900	500	21380	50	1	18071353	5304	52.41	2.63	12	0.18	560.00	11170.00	33500	20231109	-12.39	12950	20221122	126.64	33500	-12.39	20231109	15250	92.46	20230102	33500	-12.39	20231109	12950	126.64	20221122	0.56	N	237880	500	90 억		1068482	N	N	0	N	00	N
97	20231115	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	-300	5	-1.01	354143050	11916	12.05	29800	30000	29400	38600	20800	29700	29719.97	5.91	0	-1908	30800	30250	29800	29250	28800	30025	29025	90	8900	500	21380	50	1	18071353	5313	52.50	2.63	12	0.07	560.00	11170.00	33500	20231109	-12.24	12950	20221122	127.03	33500	-12.24	20231109	15250	92.79	20230102	33500	-12.24	20231109	12950	127.03	20221122	0.56	N	237880	500	90 억		1068482	N	N	0	N	00	N
98	20231114	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	29700	-350	5	-1.16	2894970600	97822	107.19	29850	30350	29350	39050	21050	30050	29594.01	5.82	0	20310	31950	31000	30500	29550	29050	30750	29300	90	9000	500	21630	50	1	18071353	5367	53.04	2.66	12	0.54	560.00	11170.00	33500	20231109	-11.34	12600	20221110	135.71	33500	-11.34	20231109	15250	94.75	20230102	33500	-11.34	20231109	12950	129.34	20221122	0.59	N	237880	500	90 억		1051489	N	N	36	N	00	N
99	20231114	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	-500	5	-1.66	2652470400	89643	98.22	29850	30350	29350	39050	21050	30050	29589.19	5.82	0	18544	31950	31000	30500	29550	29050	30750	29300	90	9000	500	21630	50	1	18071353	5340	52.77	2.65	12	0.50	560.00	11170.00	33500	20231109	-11.79	12600	20221110	134.52	33500	-11.79	20231109	15250	93.77	20230102	33500	-11.79	20231109	12950	128.19	20221122	0.59	N	237880	500	90 억		1051489	N	N	36	N	00	N
100	20231114	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	-650	5	-2.16	2249120850	75967	83.24	29850	30350	29350	39050	21050	30050	29606.47	5.82	0	12732	31950	31000	30500	29550	29050	30750	29300	90	9000	500	21630	50	1	18071353	5313	52.50	2.63	12	0.42	560.00	11170.00	33500	20231109	-12.24	12600	20221110	133.33	33500	-12.24	20231109	15250	92.79	20230102	33500	-12.24	20231109	12950	127.03	20221122	0.59	N	237880	500	90 억		1051489	N	N	36	N	00	N
101	20231114	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	-500	5	-1.66	1797295100	60635	66.44	29850	30350	29450	39050	21050	30050	29641.12	5.82	0	10432	31950	31000	30500	29550	29050	30750	29300	90	9000	500	21630	50	1	18071353	5340	52.77	2.65	12	0.34	560.00	11170.00	33500	20231109	-11.79	12600	20221110	134.52	33500	-11.79	20231109	15250	93.77	20230102	33500	-11.79	20231109	12950	128.19	20221122	0.59	N	237880	500	90 억		1051489	N	N	36	N	00	N
102	20231114	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	-500	5	-1.66	1520381000	51270	56.18	29850	30350	29450	39050	21050	30050	29654.29	5.82	0	9217	31950	31000	30500	29550	29050	30750	29300	90	9000	500	21630	50	1	18071353	5340	52.77	2.65	12	0.28	560.00	11170.00	33500	20231109	-11.79	12600	20221110	134.52	33500	-11.79	20231109	15250	93.77	20230102	33500	-11.79	20231109	12950	128.19	20221122	0.59	N	237880	500	90 억		1051489	N	N	36	N	00	N
103	20231114	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	-500	5	-1.66	1284239800	43287	47.43	29850	30350	29450	39050	21050	30050	29667.90	5.82	0	6053	31950	31000	30500	29550	29050	30750	29300	90	9000	500	21630	50	1	18071353	5340	52.77	2.65	12	0.24	560.00	11170.00	33500	20231109	-11.79	12600	20221110	134.52	33500	-11.79	20231109	15250	93.77	20230102	33500	-11.79	20231109	12950	128.19	20221122	0.59	N	237880	500	90 억		1051489	N	N	36	N	00	N
104	20231114	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	-450	5	-1.50	969639700	32656	35.78	29850	30350	29450	39050	21050	30050	29692.39	5.82	0	3642	31950	31000	30500	29550	29050	30750	29300	90	9000	500	21630	50	1	18071353	5349	52.86	2.65	12	0.18	560.00	11170.00	33500	20231109	-11.64	12600	20221110	134.92	33500	-11.64	20231109	15250	94.10	20230102	33500	-11.64	20231109	12950	128.57	20221122	0.59	N	237880	500	90 억		1051489	N	N	36	N	00	N
105	20231114	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	30150	100	2	0.33	176681900	5901	6.47	29850	30350	29800	39050	21050	30050	29940.75	5.82	0	296	31950	31000	30500	29550	29050	30750	29300	90	9000	500	21630	50	1	18071353	5449	53.84	2.70	12	0.03	560.00	11170.00	33500	20231109	-10.00	12600	20221110	139.29	33500	-10.00	20231109	15250	97.70	20230102	33500	-10.00	20231109	12950	132.82	20221122	0.59	N	237880	500	90 억		1051489	N	N	36	N	00	N
106	20231113	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	30050	-800	5	-2.59	2769681500	90899	51.58	31200	31450	30000	40100	21600	30850	30471.26	5.71	0	14548	33750	32300	31350	29900	28950	31825	29425	90	9250	500	22210	50	1	18071353	5430	53.66	2.69	12	0.50	560.00	11170.00	33500	20231109	-10.30	12600	20221110	138.49	33500	-10.30	20231109	15250	97.05	20230102	33500	-10.30	20231109	12950	132.05	20221122	0.74	N	237880	500	90 억		1031405	N	N	36	N	00	N
107	20231113	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	30150	-700	5	-2.27	2599230500	85235	48.37	31200	31450	30000	40100	21600	30850	30494.85	5.71	0	13125	33750	32300	31350	29900	28950	31825	29425	90	9250	500	22210	50	1	18071353	5449	53.84	2.70	12	0.47	560.00	11170.00	33500	20231109	-10.00	12600	20221110	139.29	33500	-10.00	20231109	15250	97.70	20230102	33500	-10.00	20231109	12950	132.82	20221122	0.74	N	237880	500	90 억		1031405	N	N	64	N	00	N
108	20231113	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	30050	-800	5	-2.59	2294826150	75118	42.63	31200	31450	30000	40100	21600	30850	30549.60	5.71	0	10621	33750	32300	31350	29900	28950	31825	29425	90	9250	500	22210	50	1	18071353	5430	53.66	2.69	12	0.42	560.00	11170.00	33500	20231109	-10.30	12600	20221110	138.49	33500	-10.30	20231109	15250	97.05	20230102	33500	-10.30	20231109	12950	132.05	20221122	0.74	N	237880	500	90 억		1031405	N	N	64	N	00	N
109	20231113	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	30100	-750	5	-2.43	2071228450	67692	38.41	31200	31450	30000	40100	21600	30850	30597.81	5.71	0	8543	33750	32300	31350	29900	28950	31825	29425	90	9250	500	22210	50	1	18071353	5439	53.75	2.69	12	0.37	560.00	11170.00	33500	20231109	-10.15	12600	20221110	138.89	33500	-10.15	20231109	15250	97.38	20230102	33500	-10.15	20231109	12950	132.43	20221122	0.74	N	237880	500	90 억		1031405	N	N	64	N	00	N
110	20231113	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	-600	5	-1.94	1865046550	60865	34.54	31200	31450	30000	40100	21600	30850	30642.33	5.71	0	5778	33750	32300	31350	29900	28950	31825	29425	90	9250	500	22210	50	1	18071353	5467	54.02	2.71	12	0.34	560.00	11170.00	33500	20231109	-9.70	12600	20221110	140.08	33500	-9.70	20231109	15250	98.36	20230102	33500	-9.70	20231109	12950	133.59	20221122	0.74	N	237880	500	90 억		1031405	N	N	64	N	00	N
111	20231113	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	30650	-200	5	-0.65	1602396600	52233	29.64	31200	31450	30000	40100	21600	30850	30677.84	5.71	0	3205	33750	32300	31350	29900	28950	31825	29425	90	9250	500	22210	50	1	18071353	5539	54.73	2.74	12	0.29	560.00	11170.00	33500	20231109	-8.51	12600	20221110	143.25	33500	-8.51	20231109	15250	100.98	20230102	33500	-8.51	20231109	12950	136.68	20221122	0.74	N	237880	500	90 억		1031405	N	N	64	N	00	N
112	20231113	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	30950	100	2	0.32	1363528800	44438	25.22	31200	31450	30000	40100	21600	30850	30683.83	5.71	0	2152	33750	32300	31350	29900	28950	31825	29425	90	9250	500	22210	50	1	18071353	5593	55.27	2.77	12	0.25	560.00	11170.00	33500	20231109	-7.61	12600	20221110	145.63	33500	-7.61	20231109	15250	102.95	20230102	33500	-7.61	20231109	12950	139.00	20221122	0.74	N	237880	500	90 억		1031405	N	N	64	N	00	N
113	20231113	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	30800	-50	5	-0.16	242230800	7829	4.44	31200	31250	30650	40100	21600	30850	30940.25	5.71	0	-1954	33750	32300	31350	29900	28950	31825	29425	90	9250	500	22210	50	1	18071353	5566	55.00	2.76	12	0.04	560.00	11170.00	33500	20231109	-8.06	12600	20221110	144.44	33500	-8.06	20231109	15250	101.97	20230102	33500	-8.06	20231109	12950	137.84	20221122	0.74	N	237880	500	90 억		1031405	N	N	64	N	00	N
114	20231110	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	30850	-1350	5	-4.19	5489639050	175266	28.99	32000	32800	30400	41850	22550	32200	31322.04	5.68	0	-1039	34600	33400	32300	31100	30000	34000	31700	90	9650	500	23180	50	1	18071353	5575	55.09	2.76	12	0.97	560.00	11170.00	33500	20231109	-7.91	12600	20221110	144.84	33500	-7.91	20231109	15250	102.30	20230102	33500	-7.91	20231109	12600	144.84	20221110	0.35	N	237880	500	90 억		1025794	N	N	64	N	00	N
115	20231110	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	31150	-1050	5	-3.26	5205399900	166112	27.47	32000	32800	30400	41850	22550	32200	31335.97	5.68	0	905	34600	33400	32300	31100	30000	34000	31700	90	9650	500	23180	50	1	18071353	5629	55.62	2.79	12	0.92	560.00	11170.00	33500	20231109	-7.01	12600	20221110	147.22	33500	-7.01	20231109	15250	104.26	20230102	33500	-7.01	20231109	12600	147.22	20221110	0.35	N	237880	500	90 억		1025794	N	N	35	N	00	N
116	20231110	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	30550	-1650	5	-5.12	4193763700	133297	22.05	32000	32800	30450	41850	22550	32200	31461.04	5.68	0	9011	34600	33400	32300	31100	30000	34000	31700	90	9650	500	23180	50	1	18071353	5521	54.55	2.74	12	0.74	560.00	11170.00	33500	20231109	-8.81	12600	20221110	142.46	33500	-8.81	20231109	15250	100.33	20230102	33500	-8.81	20231109	12600	142.46	20221110	0.35	N	237880	500	90 억		1025794	N	N	35	N	00	N
117	20231110	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	30600	-1600	5	-4.97	3750398350	118819	19.65	32000	32800	30600	41850	22550	32200	31563.22	5.68	0	8243	34600	33400	32300	31100	30000	34000	31700	90	9650	500	23180	50	1	18071353	5530	54.64	2.74	12	0.66	560.00	11170.00	33500	20231109	-8.66	12600	20221110	142.86	33500	-8.66	20231109	15250	100.66	20230102	33500	-8.66	20231109	12600	142.86	20221110	0.35	N	237880	500	90 억		1025794	N	N	35	N	00	N
118	20231110	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	30900	-1300	5	-4.04	3252624750	102652	16.98	32000	32800	30700	41850	22550	32200	31685.24	5.68	0	9412	34600	33400	32300	31100	30000	34000	31700	90	9650	500	23180	50	1	18071353	5584	55.18	2.77	12	0.57	560.00	11170.00	33500	20231109	-7.76	12600	20221110	145.24	33500	-7.76	20231109	15250	102.62	20230102	33500	-7.76	20231109	12600	145.24	20221110	0.35	N	237880	500	90 억		1025794	N	N	35	N	00	N
119	20231110	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	30950	-1250	5	-3.88	2761770900	86802	14.36	32000	32800	30900	41850	22550	32200	31816.29	5.68	0	10374	34600	33400	32300	31100	30000	34000	31700	90	9650	500	23180	50	1	18071353	5593	55.27	2.77	12	0.48	560.00	11170.00	33500	20231109	-7.61	12600	20221110	145.63	33500	-7.61	20231109	15250	102.95	20230102	33500	-7.61	20231109	12600	145.63	20221110	0.35	N	237880	500	90 억		1025794	N	N	35	N	00	N
120	20231110	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	31800	-400	5	-1.24	2008347050	62702	10.37	32000	32800	31300	41850	22550	32200	32029.66	5.68	0	12895	34600	33400	32300	31100	30000	34000	31700	90	9650	500	23180	50	1	18071353	5747	56.79	2.85	12	0.35	560.00	11170.00	33500	20231109	-5.07	12600	20221110	152.38	33500	-5.07	20231109	15250	108.52	20230102	33500	-5.07	20231109	12600	152.38	20221110	0.35	N	237880	500	90 억		1025794	N	N	35	N	00	N
121	20231110	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	32400	200	2	0.62	483732250	14975	2.48	32000	32800	31900	41850	22550	32200	32303.61	5.68	0	5367	34600	33400	32300	31100	30000	34000	31700	90	9650	500	23180	50	1	18071353	5855	57.86	2.90	12	0.08	560.00	11170.00	33500	20231109	-3.28	12600	20221110	157.14	33500	-3.28	20231109	15250	112.46	20230102	33500	-3.28	20231109	12600	157.14	20221110	0.35	N	237880	500	90 억		1025794	N	N	35	N	00	N
122	20231109	160922	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	32200	1200	2	3.87	19397390400	603462	54.00	31300	33500	31200	40300	21700	31000	32143.48	4.77	0	160983	35033	33016	30883	28866	26733	34025	29875	90	9300	500	22320	50	1	18071353	5819	57.50	2.88	12	3.34	560.00	11170.00	33500	20231109	-3.88	12450	20221107	158.63	33500	-3.88	20231109	15250	111.15	20230102	33500	-3.88	20231109	12600	155.56	20221110	0.40	N	237880	500	90 억		862351	N	N	35	N	00	N
123	20231109	150921	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31950	950	2	3.06	18392886400	572277	51.21	31300	33500	31200	40300	21700	31000	32139.83	4.77	0	142891	35033	33016	30883	28866	26733	34025	29875	90	9300	500	22320	50	1	18071353	5774	57.05	2.86	12	3.17	560.00	11170.00	33500	20231109	-4.63	12450	20221107	156.63	33500	-4.63	20231109	15250	109.51	20230102	33500	-4.63	20231109	12600	153.57	20221110	0.40	N	237880	500	90 억		862351	N	N	178	N	00	N
124	20231109	140918	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31900	900	2	2.90	16861260000	524279	46.91	31300	33500	31200	40300	21700	31000	32160.85	4.77	0	116138	35033	33016	30883	28866	26733	34025	29875	90	9300	500	22320	50	1	18071353	5765	56.96	2.86	12	2.90	560.00	11170.00	33500	20231109	-4.78	12450	20221107	156.22	33500	-4.78	20231109	15250	109.18	20230102	33500	-4.78	20231109	12600	153.17	20221110	0.40	N	237880	500	90 억		862351	N	N	178	N	00	N
125	20231109	130921	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	32000	1000	2	3.23	15965755850	496141	44.39	31300	33500	31200	40300	21700	31000	32179.88	4.77	0	104665	35033	33016	30883	28866	26733	34025	29875	90	9300	500	22320	50	1	18071353	5783	57.14	2.86	12	2.75	560.00	11170.00	33500	20231109	-4.48	12450	20221107	157.03	33500	-4.48	20231109	15250	109.84	20230102	33500	-4.48	20231109	12600	153.97	20221110	0.40	N	237880	500	90 억		862351	N	N	178	N	00	N
126	20231109	120925	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31850	850	2	2.74	15116686300	469562	42.01	31300	33500	31200	40300	21700	31000	32193.16	4.77	0	93228	35033	33016	30883	28866	26733	34025	29875	90	9300	500	22320	50	1	18071353	5756	56.88	2.85	12	2.60	560.00	11170.00	33500	20231109	-4.93	12450	20221107	155.82	33500	-4.93	20231109	15250	108.85	20230102	33500	-4.93	20231109	12600	152.78	20221110	0.40	N	237880	500	90 억		862351	N	N	178	N	00	N
127	20231109	110920	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31700	700	2	2.26	13791393400	427829	38.28	31300	33500	31200	40300	21700	31000	32235.76	4.77	0	74712	35033	33016	30883	28866	26733	34025	29875	90	9300	500	22320	50	1	18071353	5729	56.61	2.84	12	2.37	560.00	11170.00	33500	20231109	-5.37	12450	20221107	154.62	33500	-5.37	20231109	15250	107.87	20230102	33500	-5.37	20231109	12600	151.59	20221110	0.40	N	237880	500	90 억		862351	N	N	178	N	00	N
128	20231109	100915	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31650	650	2	2.10	11845571000	366327	32.78	31300	33500	31200	40300	21700	31000	32336.06	4.77	0	66940	35033	33016	30883	28866	26733	34025	29875	90	9300	500	22320	50	1	18071353	5720	56.52	2.83	12	2.03	560.00	11170.00	33500	20231109	-5.52	12450	20221107	154.22	33500	-5.52	20231109	15250	107.54	20230102	33500	-5.52	20231109	12600	151.19	20221110	0.40	N	237880	500	90 억		862351	N	N	178	N	00	N
129	20231109	090922	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	33400	2400	2	7.74	3946119900	122560	10.97	31300	33400	31200	40300	21700	31000	32197.45	4.77	0	31958	35033	33016	30883	28866	26733	34025	29875	90	9300	500	22320	50	1	18071353	6036	59.64	2.99	12	0.68	560.00	11170.00	33400	20231109	0.00	12450	20221107	168.27	33400	0.00	20231109	15250	119.02	20230102	33400	0.00	20231109	12600	165.08	20221110	0.40	N	237880	500	90 억		862351	N	N	178	N	00	N
130	20231108	160914	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31000	1700	2	5.80	34582859000	1112507	389.88	29300	32900	28750	38050	20550	29300	31086.04	4.83	0	-529	31300	30300	28450	27450	25600	30800	27950	90	8750	500	21090	50	1	18071353	5602	55.36	2.78	12	6.16	560.00	11170.00	32900	20231108	-5.78	12250	20221104	153.06	32900	-5.78	20231108	15250	103.28	20230102	32900	-5.78	20231108	12600	146.03	20221110	0.40	N	237880	500	90 억		872488	N	N	178	N	00	N
131	20231108	150919	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	30600	1300	2	4.44	33899428100	1090376	382.13	29300	32900	28750	38050	20550	29300	31089.91	4.83	0	2140	31300	30300	28450	27450	25600	30800	27950	90	8750	500	21090	50	1	18071353	5530	54.64	2.74	12	6.03	560.00	11170.00	32900	20231108	-6.99	12250	20221104	149.80	32900	-6.99	20231108	15250	100.66	20230102	32900	-6.99	20231108	12600	142.86	20221110	0.40	N	237880	500	90 억		872488	N	N	137	N	00	N
132	20231108	140913	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	30550	1250	2	4.27	31890663300	1024973	359.20	29300	32900	28750	38050	20550	29300	31113.93	4.83	0	6973	31300	30300	28450	27450	25600	30800	27950	90	8750	500	21090	50	1	18071353	5521	54.55	2.74	12	5.67	560.00	11170.00	32900	20231108	-7.14	12250	20221104	149.39	32900	-7.14	20231108	15250	100.33	20230102	32900	-7.14	20231108	12600	142.46	20221110	0.40	N	237880	500	90 억		872488	N	N	137	N	00	N
133	20231108	130911	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29900	600	2	2.05	29641645900	951050	333.30	29300	32900	28750	38050	20550	29300	31167.58	4.83	0	18506	31300	30300	28450	27450	25600	30800	27950	90	8750	500	21090	50	1	18071353	5403	53.39	2.68	12	5.26	560.00	11170.00	32900	20231108	-9.12	12250	20221104	144.08	32900	-9.12	20231108	15250	96.07	20230102	32900	-9.12	20231108	12600	137.30	20221110	0.40	N	237880	500	90 억		872488	N	N	137	N	00	N
134	20231108	120907	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31000	1700	2	5.80	26948097050	862664	302.32	29300	32900	28750	38050	20550	29300	31238.57	4.83	0	2266	31300	30300	28450	27450	25600	30800	27950	90	8750	500	21090	50	1	18071353	5602	55.36	2.78	12	4.77	560.00	11170.00	32900	20231108	-5.78	12250	20221104	153.06	32900	-5.78	20231108	15250	103.28	20230102	32900	-5.78	20231108	12600	146.03	20221110	0.40	N	237880	500	90 억		872488	N	N	137	N	00	N
135	20231108	110915	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31750	2450	2	8.36	24019691450	769653	269.73	29300	32900	28750	38050	20550	29300	31208.84	4.83	0	800	31300	30300	28450	27450	25600	30800	27950	90	8750	500	21090	50	1	18071353	5738	56.70	2.84	12	4.26	560.00	11170.00	32900	20231108	-3.50	12250	20221104	159.18	32900	-3.50	20231108	15250	108.20	20230102	32900	-3.50	20231108	12600	151.98	20221110	0.40	N	237880	500	90 억		872488	N	N	137	N	00	N
136	20231108	100914	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29150	-150	5	-0.51	1227867000	42087	14.75	29300	29800	28750	38050	20550	29300	29174.05	4.83	0	-5892	31300	30300	28450	27450	25600	30800	27950	90	8750	500	21090	50	1	18071353	5268	52.05	2.61	12	0.23	560.00	11170.00	29800	20231024	-2.18	12250	20221104	137.96	29800	0.00	20231024	15250	91.15	20230102	29800	-2.18	20231024	12600	131.35	20221110	0.40	N	237880	500	90 억		872488	N	N	137	N	00	N
137	20231108	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	100	2	0.34	307649150	10521	3.69	29300	29450	29000	38050	20550	29300	29240.59	4.83	0	-1982	31300	30300	28450	27450	25600	30800	27950	90	8750	500	21090	50	1	18071353	5313	52.50	2.63	12	0.06	560.00	11170.00	29800	20231024	-1.34	12250	20221104	140.00	29800	-1.34	20231024	15250	92.79	20230102	29800	-1.34	20231024	12600	133.33	20221110	0.40	N	237880	500	90 억		872488	N	N	137	N	00	N
138	20231107	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	29300	2550	2	9.53	8071124800	283960	148.93	27250	29450	26600	34750	18750	26750	28420.73	4.58	0	45459	28250	27500	26650	25900	25050	27075	25475	90	8000	500	19260	50	1	18071353	5295	52.32	2.62	12	1.57	560.00	11170.00	29800	20231024	-1.68	12250	20221104	139.18	29800	-1.68	20231024	15250	92.13	20230102	29800	-1.68	20231024	12450	135.34	20221107	0.38	N	237880	500	90 억		828445	N	N	137	N	00	N
139	20231107	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	2700	2	10.09	7422709400	261838	137.33	27250	29450	26600	34750	18750	26750	28348.52	4.58	0	47335	28250	27500	26650	25900	25050	27075	25475	90	8000	500	19260	50	1	18071353	5322	52.59	2.64	12	1.45	560.00	11170.00	29800	20231024	-1.17	12250	20221104	140.41	29800	-1.17	20231024	15250	93.11	20230102	29800	-1.17	20231024	12450	136.55	20221107	0.38	N	237880	500	90 억		828445	N	N	704	N	00	N
140	20231107	140917	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	1800	2	6.73	5845858800	207159	108.65	27250	28700	26600	34750	18750	26750	28219.23	4.58	0	38155	28250	27500	26650	25900	25050	27075	25475	90	8000	500	19260	50	1	18071353	5159	50.98	2.56	12	1.15	560.00	11170.00	29800	20231024	-4.19	12250	20221104	133.06	29800	-4.19	20231024	15250	87.21	20230102	29800	-4.19	20231024	12450	129.32	20221107	0.38	N	237880	500	90 억		828445	N	N	704	N	00	N
141	20231107	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	1800	2	6.73	5164762900	183289	96.13	27250	28700	26600	34750	18750	26750	28178.29	4.58	0	34522	28250	27500	26650	25900	25050	27075	25475	90	8000	500	19260	50	1	18071353	5159	50.98	2.56	12	1.01	560.00	11170.00	29800	20231024	-4.19	12250	20221104	133.06	29800	-4.19	20231024	15250	87.21	20230102	29800	-4.19	20231024	12450	129.32	20221107	0.38	N	237880	500	90 억		828445	N	N	704	N	00	N
142	20231107	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	28250	1500	2	5.61	4605790500	163542	85.77	27250	28700	26600	34750	18750	26750	28162.79	4.58	0	35075	28250	27500	26650	25900	25050	27075	25475	90	8000	500	19260	50	1	18071353	5105	50.45	2.53	12	0.90	560.00	11170.00	29800	20231024	-5.20	12250	20221104	130.61	29800	-5.20	20231024	15250	85.25	20230102	29800	-5.20	20231024	12450	126.91	20221107	0.38	N	237880	500	90 억		828445	N	N	704	N	00	N
143	20231107	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	28600	1850	2	6.92	3826188550	136172	71.42	27250	28650	26600	34750	18750	26750	28098.26	4.58	0	41531	28250	27500	26650	25900	25050	27075	25475	90	8000	500	19260	50	1	18071353	5168	51.07	2.56	12	0.75	560.00	11170.00	29800	20231024	-4.03	12250	20221104	133.47	29800	-4.03	20231024	15250	87.54	20230102	29800	-4.03	20231024	12450	129.72	20221107	0.38	N	237880	500	90 억		828445	N	N	704	N	00	N
144	20231107	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	1550	2	5.79	2878736000	102919	53.98	27250	28400	26600	34750	18750	26750	27970.96	4.58	0	33474	28250	27500	26650	25900	25050	27075	25475	90	8000	500	19260	50	1	18071353	5114	50.54	2.53	12	0.57	560.00	11170.00	29800	20231024	-5.03	12250	20221104	131.02	29800	-5.03	20231024	15250	85.57	20230102	29800	-5.03	20231024	12450	127.31	20221107	0.38	N	237880	500	90 억		828445	N	N	704	N	00	N
145	20231107	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	600	2	2.24	339266200	12506	6.56	27250	27400	26600	34750	18750	26750	27128.46	4.58	0	530	28250	27500	26650	25900	25050	27075	25475	90	8000	500	19260	50	1	18071353	4943	48.84	2.45	12	0.07	560.00	11170.00	29800	20231024	-8.22	12250	20221104	123.27	29800	-8.22	20231024	15250	79.34	20230102	29800	-8.22	20231024	12450	119.68	20221107	0.38	N	237880	500	90 억		828445	N	N	704	N	00	N
146	20231106	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-100	5	-0.37	5057260250	189600	190.24	27150	27400	25800	34900	18800	26850	26673.29	4.37	0	39518	28116	27482	27116	26482	26116	27300	26300	90	8050	500	19330	50	1	18071353	4834	47.77	2.39	12	1.05	560.00	11170.00	29800	20231024	-10.23	12250	20221104	118.37	29800	-10.23	20231024	15250	75.41	20230102	29800	-10.23	20231024	12450	114.86	20221107	0.37	N	237880	500	90 억		788889	N	N	704	N	00	N
147	20231106	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-100	5	-0.37	4614540500	173031	173.61	27150	27400	25800	34900	18800	26850	26668.87	4.37	0	30111	28116	27482	27116	26482	26116	27300	26300	90	8050	500	19330	50	1	18071353	4834	47.77	2.39	12	0.96	560.00	11170.00	29800	20231024	-10.23	12250	20221104	118.37	29800	-10.23	20231024	15250	75.41	20230102	29800	-10.23	20231024	12450	114.86	20221107	0.37	N	237880	500	90 억		788889	N	N	581	N	00	N
148	20231106	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	0	3	0.00	3718611650	139689	140.16	27150	27400	25800	34900	18800	26850	26620.65	4.37	0	23769	28116	27482	27116	26482	26116	27300	26300	90	8050	500	19330	50	1	18071353	4852	47.95	2.40	12	0.77	560.00	11170.00	29800	20231024	-9.90	12250	20221104	119.18	29800	-9.90	20231024	15250	76.07	20230102	29800	-9.90	20231024	12450	115.66	20221107	0.37	N	237880	500	90 억		788889	N	N	581	N	00	N
149	20231106	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	400	2	1.49	3157125100	118927	119.33	27150	27400	25800	34900	18800	26850	26546.75	4.37	0	23641	28116	27482	27116	26482	26116	27300	26300	90	8050	500	19330	50	1	18071353	4924	48.66	2.44	12	0.66	560.00	11170.00	29800	20231024	-8.56	12250	20221104	122.45	29800	-8.56	20231024	15250	78.69	20230102	29800	-8.56	20231024	12450	118.88	20221107	0.37	N	237880	500	90 억		788889	N	N	581	N	00	N
150	20231106	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	250	2	0.93	2708733000	102493	102.84	27150	27200	25800	34900	18800	26850	26428.47	4.37	0	23246	28116	27482	27116	26482	26116	27300	26300	90	8050	500	19330	50	1	18071353	4897	48.39	2.43	12	0.57	560.00	11170.00	29800	20231024	-9.06	12250	20221104	121.22	29800	-9.06	20231024	15250	77.70	20230102	29800	-9.06	20231024	12450	117.67	20221107	0.37	N	237880	500	90 억		788889	N	N	581	N	00	N
151	20231106	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-100	5	-0.37	2233658550	84799	85.08	27150	27150	25800	34900	18800	26850	26340.62	4.37	0	20204	28116	27482	27116	26482	26116	27300	26300	90	8050	500	19330	50	1	18071353	4834	47.77	2.39	12	0.47	560.00	11170.00	29800	20231024	-10.23	12250	20221104	118.37	29800	-10.23	20231024	15250	75.41	20230102	29800	-10.23	20231024	12450	114.86	20221107	0.37	N	237880	500	90 억		788889	N	N	581	N	00	N
152	20231106	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	50	2	0.19	1693274300	64730	64.95	27150	27150	25800	34900	18800	26850	26159.03	4.37	0	15449	28116	27482	27116	26482	26116	27300	26300	90	8050	500	19330	50	1	18071353	4861	48.04	2.41	12	0.36	560.00	11170.00	29800	20231024	-9.73	12250	20221104	119.59	29800	-9.73	20231024	15250	76.39	20230102	29800	-9.73	20231024	12450	116.06	20221107	0.37	N	237880	500	90 억		788889	N	N	581	N	00	N
153	20231106	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	-600	5	-2.23	249307450	9464	9.50	27150	27150	26000	34900	18800	26850	26342.71	4.37	0	95	28116	27482	27116	26482	26116	27300	26300	90	8050	500	19330	50	1	18071353	4744	46.88	2.35	12	0.05	560.00	11170.00	29800	20231024	-11.91	12250	20221104	114.29	29800	-11.91	20231024	15250	72.13	20230102	29800	-11.91	20231024	12450	110.84	20221107	0.37	N	237880	500	90 억		788889	N	N	581	N	00	N
154	20231103	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	-550	5	-2.01	2687464050	98881	108.67	27500	27750	26750	35600	19200	27400	27178.88	4.29	0	1938	28266	27832	27516	27082	26766	27675	26925	90	8200	500	19720	50	1	18071353	4852	47.95	2.40	12	0.55	560.00	11170.00	29800	20231024	-9.90	12250	20221104	119.18	29800	-9.90	20231024	15250	76.07	20230102	29800	-9.90	20231024	12250	119.18	20221104	0.35	N	237880	500	90 억		775543	N	N	581	N	00	N
155	20231103	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	-500	5	-1.82	2291707700	84142	92.47	27500	27750	26750	35600	19200	27400	27236.19	4.29	0	-3038	28266	27832	27516	27082	26766	27675	26925	90	8200	500	19720	50	1	18071353	4861	48.04	2.41	12	0.47	560.00	11170.00	29800	20231024	-9.73	12250	20221104	119.59	29800	-9.73	20231024	15250	76.39	20230102	29800	-9.73	20231024	12250	119.59	20221104	0.35	N	237880	500	90 억		775543	N	N	736	N	00	N
156	20231103	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	-50	5	-0.18	1388994800	50704	55.72	27500	27750	27050	35600	19200	27400	27394.19	4.29	0	7398	28266	27832	27516	27082	26766	27675	26925	90	8200	500	19720	50	1	18071353	4943	48.84	2.45	12	0.28	560.00	11170.00	29800	20231024	-8.22	12250	20221104	123.27	29800	-8.22	20231024	15250	79.34	20230102	29800	-8.22	20231024	12250	123.27	20221104	0.35	N	237880	500	90 억		775543	N	N	736	N	00	N
157	20231103	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	100	2	0.36	1110236550	40557	44.57	27500	27750	27050	35600	19200	27400	27374.72	4.29	0	7384	28266	27832	27516	27082	26766	27675	26925	90	8200	500	19720	50	1	18071353	4970	49.11	2.46	12	0.22	560.00	11170.00	29800	20231024	-7.72	12250	20221104	124.49	29800	-7.72	20231024	15250	80.33	20230102	29800	-7.72	20231024	12250	124.49	20221104	0.35	N	237880	500	90 억		775543	N	N	736	N	00	N
158	20231103	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	100	2	0.36	906227450	33140	36.42	27500	27750	27050	35600	19200	27400	27345.43	4.29	0	5490	28266	27832	27516	27082	26766	27675	26925	90	8200	500	19720	50	1	18071353	4970	49.11	2.46	12	0.18	560.00	11170.00	29800	20231024	-7.72	12250	20221104	124.49	29800	-7.72	20231024	15250	80.33	20230102	29800	-7.72	20231024	12250	124.49	20221104	0.35	N	237880	500	90 억		775543	N	N	736	N	00	N
159	20231103	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	200	2	0.73	727640650	26651	29.29	27500	27750	27050	35600	19200	27400	27302.56	4.29	0	4571	28266	27832	27516	27082	26766	27675	26925	90	8200	500	19720	50	1	18071353	4988	49.29	2.47	12	0.15	560.00	11170.00	29800	20231024	-7.38	12250	20221104	125.31	29800	-7.38	20231024	15250	80.98	20230102	29800	-7.38	20231024	12250	125.31	20221104	0.35	N	237880	500	90 억		775543	N	N	736	N	00	N
160	20231103	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	-50	5	-0.18	516687350	18965	20.84	27500	27750	27050	35600	19200	27400	27244.26	4.29	0	4006	28266	27832	27516	27082	26766	27675	26925	90	8200	500	19720	50	1	18071353	4943	48.84	2.45	12	0.10	560.00	11170.00	29800	20231024	-8.22	12250	20221104	123.27	29800	-8.22	20231024	15250	79.34	20230102	29800	-8.22	20231024	12250	123.27	20221104	0.35	N	237880	500	90 억		775543	N	N	736	N	00	N
161	20231103	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	50	2	0.18	119585950	4368	4.80	27500	27750	27150	35600	19200	27400	27377.74	4.29	0	-27	28266	27832	27516	27082	26766	27675	26925	90	8200	500	19720	50	1	18071353	4961	49.02	2.46	12	0.02	560.00	11170.00	29800	20231024	-7.89	12250	20221104	124.08	29800	-7.89	20231024	15250	80.00	20230102	29800	-7.89	20231024	12250	124.08	20221104	0.35	N	237880	500	90 억		775543	N	N	736	N	00	N
162	20231102	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	-300	5	-1.08	2503115250	90807	94.21	27800	27950	27200	36000	19400	27700	27565.41	4.30	0	-5324	28266	27982	27466	27182	26666	28100	27300	90	8300	500	19940	50	1	18071353	4952	48.93	2.45	12	0.50	560.00	11170.00	29800	20231024	-8.05	12250	20221104	123.67	29800	-8.05	20231024	15250	79.67	20230102	29800	-8.05	20231024	12250	123.67	20221104	0.33	N	237880	500	90 억		776405	N	N	736	N	00	N
163	20231102	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	-200	5	-0.72	2380722350	86344	89.58	27800	27950	27200	36000	19400	27700	27572.53	4.30	0	-5607	28266	27982	27466	27182	26666	28100	27300	90	8300	500	19940	50	1	18071353	4970	49.11	2.46	12	0.48	560.00	11170.00	29800	20231024	-7.72	12250	20221104	124.49	29800	-7.72	20231024	15250	80.33	20230102	29800	-7.72	20231024	12250	124.49	20221104	0.33	N	237880	500	90 억		776405	N	N	88	N	00	N
164	20231102	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	-300	5	-1.08	2007610050	72705	75.43	27800	27950	27350	36000	19400	27700	27613.09	4.30	0	-7938	28266	27982	27466	27182	26666	28100	27300	90	8300	500	19940	50	1	18071353	4952	48.93	2.45	12	0.40	560.00	11170.00	29800	20231024	-8.05	12250	20221104	123.67	29800	-8.05	20231024	15250	79.67	20230102	29800	-8.05	20231024	12250	123.67	20221104	0.33	N	237880	500	90 억		776405	N	N	88	N	00	N
165	20231102	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	0	3	0.00	1496927450	54125	56.15	27800	27950	27450	36000	19400	27700	27656.86	4.30	0	1830	28266	27982	27466	27182	26666	28100	27300	90	8300	500	19940	50	1	18071353	5006	49.46	2.48	12	0.30	560.00	11170.00	29800	20231024	-7.05	12250	20221104	126.12	29800	-7.05	20231024	15250	81.64	20230102	29800	-7.05	20231024	12250	126.12	20221104	0.33	N	237880	500	90 억		776405	N	N	88	N	00	N
166	20231102	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-50	5	-0.18	1270493850	45941	47.66	27800	27950	27450	36000	19400	27700	27654.90	4.30	0	922	28266	27982	27466	27182	26666	28100	27300	90	8300	500	19940	50	1	18071353	4997	49.38	2.48	12	0.25	560.00	11170.00	29800	20231024	-7.21	12250	20221104	125.71	29800	-7.21	20231024	15250	81.31	20230102	29800	-7.21	20231024	12250	125.71	20221104	0.33	N	237880	500	90 억		776405	N	N	88	N	00	N
167	20231102	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-100	5	-0.36	975705550	35322	36.65	27800	27950	27450	36000	19400	27700	27623.17	4.30	0	-2569	28266	27982	27466	27182	26666	28100	27300	90	8300	500	19940	50	1	18071353	4988	49.29	2.47	12	0.20	560.00	11170.00	29800	20231024	-7.38	12250	20221104	125.31	29800	-7.38	20231024	15250	80.98	20230102	29800	-7.38	20231024	12250	125.31	20221104	0.33	N	237880	500	90 억		776405	N	N	88	N	00	N
168	20231102	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	-150	5	-0.54	602450850	21775	22.59	27800	27950	27450	36000	19400	27700	27667.09	4.30	0	-1939	28266	27982	27466	27182	26666	28100	27300	90	8300	500	19940	50	1	18071353	4979	49.20	2.47	12	0.12	560.00	11170.00	29800	20231024	-7.55	12250	20221104	124.90	29800	-7.55	20231024	15250	80.66	20230102	29800	-7.55	20231024	12250	124.90	20221104	0.33	N	237880	500	90 억		776405	N	N	88	N	00	N
169	20231102	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	150	2	0.54	115423900	4154	4.31	27800	27950	27700	36000	19400	27700	27786.23	4.30	0	146	28266	27982	27466	27182	26666	28100	27300	90	8300	500	19940	50	1	18071353	5033	49.73	2.49	12	0.02	560.00	11170.00	29800	20231024	-6.54	12250	20221104	127.35	29800	-6.54	20231024	15250	82.62	20230102	29800	-6.54	20231024	12250	127.35	20221104	0.33	N	237880	500	90 억		776405	N	N	88	N	00	N
170	20231101	160829	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	0	3	0.00	2632328200	96302	78.84	27700	27750	26950	36000	19400	27700	27334.03	4.10	0	33525	29866	28782	27866	26782	25866	28325	26325	90	8300	500	19940	50	1	18071353	5006	49.46	2.48	12	0.53	560.00	11170.00	29800	20231024	-7.05	12200	20221028	127.05	29800	-7.05	20231024	15250	81.64	20230102	29800	-7.05	20231024	12250	126.12	20221104	0.36	N	237880	500	90 억		741155	N	N	88	N	00	N
171	20231101	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-100	5	-0.36	2567719600	93967	76.93	27700	27750	26950	36000	19400	27700	27325.76	4.10	0	32955	29866	28782	27866	26782	25866	28325	26325	90	8300	500	19940	50	1	18071353	4988	49.29	2.47	12	0.52	560.00	11170.00	29800	20231024	-7.38	12200	20221028	126.23	29800	-7.38	20231024	15250	80.98	20230102	29800	-7.38	20231024	12250	125.31	20221104	0.36	N	237880	500	90 억		741155	N	N	297	N	00	N
172	20231101	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	-250	5	-0.90	2315457900	84824	69.45	27700	27750	26950	36000	19400	27700	27297.20	4.10	0	28144	29866	28782	27866	26782	25866	28325	26325	90	8300	500	19940	50	1	18071353	4961	49.02	2.46	12	0.47	560.00	11170.00	29800	20231024	-7.89	12200	20221028	125.00	29800	-7.89	20231024	15250	80.00	20230102	29800	-7.89	20231024	12250	124.08	20221104	0.36	N	237880	500	90 억		741155	N	N	297	N	00	N
173	20231101	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	-200	5	-0.72	1974727700	72408	59.28	27700	27750	26950	36000	19400	27700	27272.23	4.10	0	23553	29866	28782	27866	26782	25866	28325	26325	90	8300	500	19940	50	1	18071353	4970	49.11	2.46	12	0.40	560.00	11170.00	29800	20231024	-7.72	12200	20221028	125.41	29800	-7.72	20231024	15250	80.33	20230102	29800	-7.72	20231024	12250	124.49	20221104	0.36	N	237880	500	90 억		741155	N	N	297	N	00	N
174	20231101	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	-450	5	-1.62	1500925900	55057	45.08	27700	27750	26950	36000	19400	27700	27261.31	4.10	0	13734	29866	28782	27866	26782	25866	28325	26325	90	8300	500	19940	50	1	18071353	4924	48.66	2.44	12	0.30	560.00	11170.00	29800	20231024	-8.56	12200	20221028	123.36	29800	-8.56	20231024	15250	78.69	20230102	29800	-8.56	20231024	12250	122.45	20221104	0.36	N	237880	500	90 억		741155	N	N	297	N	00	N
175	20231101	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-500	5	-1.81	1259910500	46199	37.82	27700	27750	26950	36000	19400	27700	27271.38	4.10	0	9755	29866	28782	27866	26782	25866	28325	26325	90	8300	500	19940	50	1	18071353	4915	48.57	2.44	12	0.26	560.00	11170.00	29800	20231024	-8.72	12200	20221028	122.95	29800	-8.72	20231024	15250	78.36	20230102	29800	-8.72	20231024	12250	122.04	20221104	0.36	N	237880	500	90 억		741155	N	N	297	N	00	N
176	20231101	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-650	5	-2.35	876257650	32132	26.31	27700	27750	26950	36000	19400	27700	27270.56	4.10	0	2872	29866	28782	27866	26782	25866	28325	26325	90	8300	500	19940	50	1	18071353	4888	48.30	2.42	12	0.18	560.00	11170.00	29800	20231024	-9.23	12200	20221028	121.72	29800	-9.23	20231024	15250	77.38	20230102	29800	-9.23	20231024	12250	120.82	20221104	0.36	N	237880	500	90 억		741155	N	N	297	N	00	N
177	20231101	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	0	3	0.00	117714600	4279	3.50	27700	27750	27350	36000	19400	27700	27509.84	4.10	0	1378	29866	28782	27866	26782	25866	28325	26325	90	8300	500	19940	50	1	18071353	5006	49.46	2.48	12	0.02	560.00	11170.00	29800	20231024	-7.05	12200	20221028	127.05	29800	-7.05	20231024	15250	81.64	20230102	29800	-7.05	20231024	12250	126.12	20221104	0.36	N	237880	500	90 억		741155	N	N	297	N	00	N