KissMeData/241710/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	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	35200	-200	5	-0.56	2840762050	81189	209.69	35750	35750	34300	46000	24800	35400	34989.21	5.98	0	5497	36733	36066	35633	34966	34533	35850	34750	53	10600	500	21940	50	1	10680000	3759	141.37	2.56	12	0.76	249.00	13732.00	41100	20231108	-14.36	7520	20221129	368.09	41100	-14.36	20231108	8670	306.00	20230314	41100	-14.36	20231108	7600	363.16	20221207	1.68	N	241710	500	53 억		638952	N	N	8	N	00	N
3	20231130	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	35400	0	3	0.00	2621227500	74966	193.62	35750	35750	34300	46000	24800	35400	34965.55	5.98	0	6563	36733	36066	35633	34966	34533	35850	34750	53	10600	500	21940	50	1	10680000	3781	142.17	2.58	12	0.70	249.00	13732.00	41100	20231108	-13.87	7520	20221129	370.74	41100	-13.87	20231108	8670	308.30	20230314	41100	-13.87	20231108	7600	365.79	20221207	1.68	N	241710	500	53 억		638952	N	N	146	N	00	N
4	20231130	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	35200	-200	5	-0.56	2077576050	59547	153.80	35750	35750	34300	46000	24800	35400	34889.68	5.98	0	9551	36733	36066	35633	34966	34533	35850	34750	53	10600	500	21940	50	1	10680000	3759	141.37	2.56	12	0.56	249.00	13732.00	41100	20231108	-14.36	7520	20221129	368.09	41100	-14.36	20231108	8670	306.00	20230314	41100	-14.36	20231108	7600	363.16	20221207	1.68	N	241710	500	53 억		638952	N	N	146	N	00	N
5	20231130	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	34950	-450	5	-1.27	1647200200	47277	122.11	35750	35750	34300	46000	24800	35400	34841.46	5.98	0	5826	36733	36066	35633	34966	34533	35850	34750	53	10600	500	21940	50	1	10680000	3733	140.36	2.55	12	0.44	249.00	13732.00	41100	20231108	-14.96	7520	20221129	364.76	41100	-14.96	20231108	8670	303.11	20230314	41100	-14.96	20231108	7600	359.87	20221207	1.68	N	241710	500	53 억		638952	N	N	146	N	00	N
6	20231130	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	34650	-750	5	-2.12	1388837850	39855	102.94	35750	35750	34300	46000	24800	35400	34847.25	5.98	0	368	36733	36066	35633	34966	34533	35850	34750	53	10600	500	21940	50	1	10680000	3701	139.16	2.52	12	0.37	249.00	13732.00	41100	20231108	-15.69	7520	20221129	360.77	41100	-15.69	20231108	8670	299.65	20230314	41100	-15.69	20231108	7600	355.92	20221207	1.68	N	241710	500	53 억		638952	N	N	146	N	00	N
7	20231130	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	34450	-950	5	-2.68	998747550	28563	73.77	35750	35750	34450	46000	24800	35400	34966.46	5.98	0	-4583	36733	36066	35633	34966	34533	35850	34750	53	10600	500	21940	50	1	10680000	3679	138.35	2.51	12	0.27	249.00	13732.00	41100	20231108	-16.18	7520	20221129	358.11	41100	-16.18	20231108	8670	297.35	20230314	41100	-16.18	20231108	7600	353.29	20221207	1.68	N	241710	500	53 억		638952	N	N	146	N	00	N
8	20231130	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	35200	-200	5	-0.56	445368750	12650	32.67	35750	35750	34850	46000	24800	35400	35207.00	5.98	0	-656	36733	36066	35633	34966	34533	35850	34750	53	10600	500	21940	50	1	10680000	3759	141.37	2.56	12	0.12	249.00	13732.00	41100	20231108	-14.36	7520	20221129	368.09	41100	-14.36	20231108	8670	306.00	20230314	41100	-14.36	20231108	7600	363.16	20221207	1.68	N	241710	500	53 억		638952	N	N	146	N	00	N
9	20231130	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	35250	-150	5	-0.42	81254400	2300	5.94	35750	35750	35050	46000	24800	35400	35327.97	5.98	0	332	36733	36066	35633	34966	34533	35850	34750	53	10600	500	21940	50	1	10680000	3765	141.57	2.57	12	0.02	249.00	13732.00	41100	20231108	-14.23	7520	20221129	368.75	41100	-14.23	20231108	8670	306.57	20230314	41100	-14.23	20231108	7600	363.82	20221207	1.68	N	241710	500	53 억		638952	N	N	146	N	00	N
10	20231129	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	35400	-400	5	-1.12	1364683450	38241	48.32	35900	36300	35200	46500	25100	35800	35688.83	6.04	0	-6763	37833	36816	36133	35116	34433	36475	34775	53	10700	500	22190	50	1	10680000	3781	142.17	2.58	12	0.36	249.00	13732.00	41100	20231108	-13.87	7520	20221129	370.74	41100	-13.87	20231108	8670	308.30	20230314	41100	-13.87	20231108	7520	370.74	20221129	1.69	N	241710	500	53 억		645090	N	N	146	N	00	N
11	20231129	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	35350	-450	5	-1.26	1200298800	33601	42.46	35900	36300	35200	46500	25100	35800	35722.12	6.04	0	-6425	37833	36816	36133	35116	34433	36475	34775	53	10700	500	22190	50	1	10680000	3775	141.97	2.57	12	0.31	249.00	13732.00	41100	20231108	-13.99	7520	20221129	370.08	41100	-13.99	20231108	8670	307.73	20230314	41100	-13.99	20231108	7520	370.08	20221129	1.69	N	241710	500	53 억		645090	N	N	0	N	00	N
12	20231129	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	35400	-400	5	-1.12	1020963400	28529	36.05	35900	36300	35400	46500	25100	35800	35786.86	6.04	0	-4935	37833	36816	36133	35116	34433	36475	34775	53	10700	500	22190	50	1	10680000	3781	142.17	2.58	12	0.27	249.00	13732.00	41100	20231108	-13.87	7520	20221129	370.74	41100	-13.87	20231108	8670	308.30	20230314	41100	-13.87	20231108	7520	370.74	20221129	1.69	N	241710	500	53 억		645090	N	N	0	N	00	N
13	20231129	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	35900	100	2	0.28	736544450	20539	25.95	35900	36300	35400	46500	25100	35800	35860.77	6.04	0	-1274	37833	36816	36133	35116	34433	36475	34775	53	10700	500	22190	50	1	10680000	3834	144.18	2.61	12	0.19	249.00	13732.00	41100	20231108	-12.65	7520	20221129	377.39	41100	-12.65	20231108	8670	314.07	20230314	41100	-12.65	20231108	7520	377.39	20221129	1.69	N	241710	500	53 억		645090	N	N	0	N	00	N
14	20231129	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	35950	150	2	0.42	682165250	19022	24.04	35900	36300	35400	46500	25100	35800	35861.91	6.04	0	-509	37833	36816	36133	35116	34433	36475	34775	53	10700	500	22190	50	1	10680000	3839	144.38	2.62	12	0.18	249.00	13732.00	41100	20231108	-12.53	7520	20221129	378.06	41100	-12.53	20231108	8670	314.65	20230314	41100	-12.53	20231108	7520	378.06	20221129	1.69	N	241710	500	53 억		645090	N	N	0	N	00	N
15	20231129	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	36150	350	2	0.98	580285700	16183	20.45	35900	36300	35400	46500	25100	35800	35857.73	6.04	0	-174	37833	36816	36133	35116	34433	36475	34775	53	10700	500	22190	50	1	10680000	3861	145.18	2.63	12	0.15	249.00	13732.00	41100	20231108	-12.04	7520	20221129	380.72	41100	-12.04	20231108	8670	316.96	20230314	41100	-12.04	20231108	7520	380.72	20221129	1.69	N	241710	500	53 억		645090	N	N	0	N	00	N
16	20231129	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	35750	-50	5	-0.14	355949750	9937	12.56	35900	36300	35400	46500	25100	35800	35820.65	6.04	0	-1538	37833	36816	36133	35116	34433	36475	34775	53	10700	500	22190	50	1	10680000	3818	143.57	2.60	12	0.09	249.00	13732.00	41100	20231108	-13.02	7520	20221129	375.40	41100	-13.02	20231108	8670	312.34	20230314	41100	-13.02	20231108	7520	375.40	20221129	1.69	N	241710	500	53 억		645090	N	N	0	N	00	N
17	20231129	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	36050	250	2	0.70	206095800	5750	7.27	35900	36300	35400	46500	25100	35800	35842.75	6.04	0	-420	37833	36816	36133	35116	34433	36475	34775	53	10700	500	22190	50	1	10680000	3850	144.78	2.63	12	0.05	249.00	13732.00	41100	20231108	-12.29	7520	20221129	379.39	41100	-12.29	20231108	8670	315.80	20230314	41100	-12.29	20231108	7520	379.39	20221129	1.69	N	241710	500	53 억		645090	N	N	0	N	00	N
18	20231128	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	35800	-650	5	-1.78	2816213150	78679	111.12	36950	37150	35450	47350	25550	36450	35793.67	5.73	0	-262	39616	38032	36766	35182	33916	37400	34550	53	10900	500	22590	50	1	10680000	3823	143.78	2.61	12	0.74	249.00	13732.00	41100	20231108	-12.90	7520	20221129	376.06	41100	-12.90	20231108	8670	312.92	20230314	41100	-12.90	20231108	7520	376.06	20221129	1.71	N	241710	500	53 억		611615	N	N	0	N	00	N
19	20231128	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	35650	-800	5	-2.19	2430793350	67873	95.85	36950	37150	35550	47350	25550	36450	35813.85	5.73	0	842	39616	38032	36766	35182	33916	37400	34550	53	10900	500	22590	50	1	10680000	3807	143.17	2.60	12	0.64	249.00	13732.00	41100	20231108	-13.26	7520	20221129	374.07	41100	-13.26	20231108	8670	311.19	20230314	41100	-13.26	20231108	7520	374.07	20221129	1.71	N	241710	500	53 억		611615	N	N	0	N	00	N
20	20231128	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	35600	-850	5	-2.33	2183008200	60919	86.03	36950	37150	35550	47350	25550	36450	35834.60	5.73	0	295	39616	38032	36766	35182	33916	37400	34550	53	10900	500	22590	50	1	10680000	3802	142.97	2.59	12	0.57	249.00	13732.00	41100	20231108	-13.38	7520	20221129	373.40	41100	-13.38	20231108	8670	310.61	20230314	41100	-13.38	20231108	7520	373.40	20221129	1.71	N	241710	500	53 억		611615	N	N	0	N	00	N
21	20231128	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	35650	-800	5	-2.19	1991671350	55546	78.45	36950	37150	35600	47350	25550	36450	35856.25	5.73	0	559	39616	38032	36766	35182	33916	37400	34550	53	10900	500	22590	50	1	10680000	3807	143.17	2.60	12	0.52	249.00	13732.00	41100	20231108	-13.26	7520	20221129	374.07	41100	-13.26	20231108	8670	311.19	20230314	41100	-13.26	20231108	7520	374.07	20221129	1.71	N	241710	500	53 억		611615	N	N	0	N	00	N
22	20231128	121047	57	100.00	KOSDAQ		화학	N	N	N	N		N	35750	-700	5	-1.92	1753554900	48877	69.03	36950	37150	35600	47350	25550	36450	35876.89	5.73	0	-1551	39616	38032	36766	35182	33916	37400	34550	53	10900	500	22590	50	1	10680000	3818	143.57	2.60	12	0.46	249.00	13732.00	41100	20231108	-13.02	7520	20221129	375.40	41100	-13.02	20231108	8670	312.34	20230314	41100	-13.02	20231108	7520	375.40	20221129	1.71	N	241710	500	53 억		611615	N	N	0	N	00	N
23	20231128	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	35800	-650	5	-1.78	1452864850	40449	57.12	36950	37150	35600	47350	25550	36450	35918.44	5.73	0	-2862	39616	38032	36766	35182	33916	37400	34550	53	10900	500	22590	50	1	10680000	3823	143.78	2.61	12	0.38	249.00	13732.00	41100	20231108	-12.90	7520	20221129	376.06	41100	-12.90	20231108	8670	312.92	20230314	41100	-12.90	20231108	7520	376.06	20221129	1.71	N	241710	500	53 억		611615	N	N	0	N	00	N
24	20231128	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	35750	-700	5	-1.92	1061947650	29532	41.71	36950	37150	35650	47350	25550	36450	35959.22	5.73	0	-4661	39616	38032	36766	35182	33916	37400	34550	53	10900	500	22590	50	1	10680000	3818	143.57	2.60	12	0.28	249.00	13732.00	41100	20231108	-13.02	7520	20221129	375.40	41100	-13.02	20231108	8670	312.34	20230314	41100	-13.02	20231108	7520	375.40	20221129	1.71	N	241710	500	53 억		611615	N	N	0	N	00	N
25	20231128	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	36550	100	2	0.27	99695350	2717	3.84	36950	37150	36500	47350	25550	36450	36693.17	5.73	0	-49	39616	38032	36766	35182	33916	37400	34550	53	10900	500	22590	50	1	10680000	3904	146.79	2.66	12	0.03	249.00	13732.00	41100	20231108	-11.07	7520	20221129	386.04	41100	-11.07	20231108	8670	321.57	20230314	41100	-11.07	20231108	7520	386.04	20221129	1.71	N	241710	500	53 억		611615	N	N	0	N	00	N
26	20231127	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	36450	-1650	5	-4.33	2596958100	70086	160.61	38300	38350	35500	49500	26700	38100	37057.47	5.72	0	1447	38733	38416	37883	37566	37033	38525	37675	53	11400	500	23620	50	1	10680000	3893	146.39	2.65	12	0.66	249.00	13732.00	41100	20231108	-11.31	7520	20221129	384.71	41100	-11.31	20231108	8670	320.42	20230314	41100	-11.31	20231108	7520	384.71	20221129	1.79	N	241710	500	53 억		611275	N	N	0	N	00	N
27	20231127	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	36800	-1300	5	-3.41	1971740850	52906	121.24	38300	38350	36650	49500	26700	38100	37268.76	5.72	0	3742	38733	38416	37883	37566	37033	38525	37675	53	11400	500	23620	50	1	10680000	3930	147.79	2.68	12	0.50	249.00	13732.00	41100	20231108	-10.46	7520	20221129	389.36	41100	-10.46	20231108	8670	324.45	20230314	41100	-10.46	20231108	7520	389.36	20221129	1.79	N	241710	500	53 억		611275	N	N	0	N	00	N
28	20231127	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	37050	-1050	5	-2.76	1667630600	44682	102.39	38300	38350	36650	49500	26700	38100	37322.20	5.72	0	3879	38733	38416	37883	37566	37033	38525	37675	53	11400	500	23620	50	1	10680000	3957	148.80	2.70	12	0.42	249.00	13732.00	41100	20231108	-9.85	7520	20221129	392.69	41100	-9.85	20231108	8670	327.34	20230314	41100	-9.85	20231108	7520	392.69	20221129	1.79	N	241710	500	53 억		611275	N	N	0	N	00	N
29	20231127	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	37050	-1050	5	-2.76	1578966450	42289	96.91	38300	38350	36650	49500	26700	38100	37337.52	5.72	0	4536	38733	38416	37883	37566	37033	38525	37675	53	11400	500	23620	50	1	10680000	3957	148.80	2.70	12	0.40	249.00	13732.00	41100	20231108	-9.85	7520	20221129	392.69	41100	-9.85	20231108	8670	327.34	20230314	41100	-9.85	20231108	7520	392.69	20221129	1.79	N	241710	500	53 억		611275	N	N	0	N	00	N
30	20231127	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	37050	-1050	5	-2.76	1389836300	37174	85.19	38300	38350	36650	49500	26700	38100	37387.32	5.72	0	3676	38733	38416	37883	37566	37033	38525	37675	53	11400	500	23620	50	1	10680000	3957	148.80	2.70	12	0.35	249.00	13732.00	41100	20231108	-9.85	7520	20221129	392.69	41100	-9.85	20231108	8670	327.34	20230314	41100	-9.85	20231108	7520	392.69	20221129	1.79	N	241710	500	53 억		611275	N	N	0	N	00	N
31	20231127	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	37250	-850	5	-2.23	876453150	23282	53.35	38300	38350	36850	49500	26700	38100	37645.10	5.72	0	1171	38733	38416	37883	37566	37033	38525	37675	53	11400	500	23620	50	1	10680000	3978	149.60	2.71	12	0.22	249.00	13732.00	41100	20231108	-9.37	7520	20221129	395.35	41100	-9.37	20231108	8670	329.64	20230314	41100	-9.37	20231108	7520	395.35	20221129	1.79	N	241710	500	53 억		611275	N	N	0	N	00	N
32	20231127	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	37800	-300	5	-0.79	346818500	9143	20.95	38300	38350	37650	49500	26700	38100	37932.68	5.72	0	2154	38733	38416	37883	37566	37033	38525	37675	53	11400	500	23620	50	1	10680000	4037	151.81	2.75	12	0.09	249.00	13732.00	41100	20231108	-8.03	7520	20221129	402.66	41100	-8.03	20231108	8670	335.99	20230314	41100	-8.03	20231108	7520	402.66	20221129	1.79	N	241710	500	53 억		611275	N	N	0	N	00	N
33	20231127	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	38100	0	3	0.00	141587600	3723	8.53	38300	38350	37850	49500	26700	38100	38030.51	5.72	0	2238	38733	38416	37883	37566	37033	38525	37675	53	11400	500	23620	50	1	10680000	4069	153.01	2.77	12	0.03	249.00	13732.00	41100	20231108	-7.30	7520	20221129	406.65	41100	-7.30	20231108	8670	339.45	20230314	41100	-7.30	20231108	7520	406.65	20221129	1.79	N	241710	500	53 억		611275	N	N	0	N	00	N
34	20231124	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	38100	0	3	0.00	1645401900	43507	61.15	38100	38200	37350	49500	26700	38100	37816.15	5.81	0	-9125	39366	38732	37716	37082	36066	39050	37400	53	11400	500	23620	50	1	10680000	4069	153.01	2.77	12	0.41	249.00	13732.00	41100	20231108	-7.30	7440	20221122	412.10	41100	-7.30	20231108	8670	339.45	20230314	41100	-7.30	20231108	7520	406.65	20221129	1.77	N	241710	500	53 억		620299	N	N	0	N	00	N
35	20231124	151037	57	100.00	KOSDAQ		화학	N	N	N	N		N	38100	0	3	0.00	1518202650	40166	56.45	38100	38200	37350	49500	26700	38100	37798.20	5.81	0	-8792	39366	38732	37716	37082	36066	39050	37400	53	11400	500	23620	50	1	10680000	4069	153.01	2.77	12	0.38	249.00	13732.00	41100	20231108	-7.30	7440	20221122	412.10	41100	-7.30	20231108	8670	339.45	20230314	41100	-7.30	20231108	7520	406.65	20221129	1.77	N	241710	500	53 억		620299	N	N	0	N	00	N
36	20231124	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	37950	-150	5	-0.39	1115547300	29589	41.59	38100	38150	37350	49500	26700	38100	37701.42	5.81	0	-5052	39366	38732	37716	37082	36066	39050	37400	53	11400	500	23620	50	1	10680000	4053	152.41	2.76	12	0.28	249.00	13732.00	41100	20231108	-7.66	7440	20221122	410.08	41100	-7.66	20231108	8670	337.72	20230314	41100	-7.66	20231108	7520	404.65	20221129	1.77	N	241710	500	53 억		620299	N	N	0	N	00	N
37	20231124	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	37450	-650	5	-1.71	722562100	19199	26.98	38100	38100	37350	49500	26700	38100	37635.40	5.81	0	-4167	39366	38732	37716	37082	36066	39050	37400	53	11400	500	23620	50	1	10680000	4000	150.40	2.73	12	0.18	249.00	13732.00	41100	20231108	-8.88	7440	20221122	403.36	41100	-8.88	20231108	8670	331.95	20230314	41100	-8.88	20231108	7520	398.01	20221129	1.77	N	241710	500	53 억		620299	N	N	0	N	00	N
38	20231124	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	37500	-600	5	-1.57	598961050	15898	22.34	38100	38100	37450	49500	26700	38100	37675.25	5.81	0	-2615	39366	38732	37716	37082	36066	39050	37400	53	11400	500	23620	50	1	10680000	4005	150.60	2.73	12	0.15	249.00	13732.00	41100	20231108	-8.76	7440	20221122	404.03	41100	-8.76	20231108	8670	332.53	20230314	41100	-8.76	20231108	7520	398.67	20221129	1.77	N	241710	500	53 억		620299	N	N	0	N	00	N
39	20231124	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	37700	-400	5	-1.05	398295400	10557	14.84	38100	38100	37500	49500	26700	38100	37728.09	5.81	0	-1660	39366	38732	37716	37082	36066	39050	37400	53	11400	500	23620	50	1	10680000	4026	151.41	2.75	12	0.10	249.00	13732.00	41100	20231108	-8.27	7440	20221122	406.72	41100	-8.27	20231108	8670	334.83	20230314	41100	-8.27	20231108	7520	401.33	20221129	1.77	N	241710	500	53 억		620299	N	N	0	N	00	N
40	20231124	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	37650	-450	5	-1.18	200882750	5327	7.49	38100	38100	37500	49500	26700	38100	37710.30	5.81	0	-1826	39366	38732	37716	37082	36066	39050	37400	53	11400	500	23620	50	1	10680000	4021	151.20	2.74	12	0.05	249.00	13732.00	41100	20231108	-8.39	7440	20221122	406.05	41100	-8.39	20231108	8670	334.26	20230314	41100	-8.39	20231108	7520	400.66	20221129	1.77	N	241710	500	53 억		620299	N	N	0	N	00	N
41	20231124	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	37800	-300	5	-0.79	47147050	1245	1.75	38100	38100	37750	49500	26700	38100	37869.12	5.81	0	94	39366	38732	37716	37082	36066	39050	37400	53	11400	500	23620	50	1	10680000	4037	151.81	2.75	12	0.01	249.00	13732.00	41100	20231108	-8.03	7440	20221122	408.06	41100	-8.03	20231108	8670	335.99	20230314	41100	-8.03	20231108	7520	402.66	20221129	1.77	N	241710	500	53 억		620299	N	N	0	N	00	N
42	20231123	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	38100	750	2	2.01	2681176000	71081	65.05	37350	38350	36700	48550	26150	37350	37719.92	5.79	0	-453	40983	39166	37883	36066	34783	38525	35425	53	11200	500	23150	50	1	10680000	4069	153.01	2.77	12	0.67	249.00	13732.00	41100	20231108	-7.30	7440	20221121	412.10	41100	-7.30	20231108	8670	339.45	20230314	41100	-7.30	20231108	7520	406.65	20221129	1.84	N	241710	500	53 억		618324	N	N	0	N	00	N
43	20231123	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	38050	700	2	1.87	2453961300	65112	59.59	37350	38350	36700	48550	26150	37350	37688.31	5.79	0	-140	40983	39166	37883	36066	34783	38525	35425	53	11200	500	23150	50	1	10680000	4064	152.81	2.77	12	0.61	249.00	13732.00	41100	20231108	-7.42	7440	20221121	411.42	41100	-7.42	20231108	8670	338.87	20230314	41100	-7.42	20231108	7520	405.98	20221129	1.84	N	241710	500	53 억		618324	N	N	0	N	00	N
44	20231123	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	37950	600	2	1.61	2075280200	55145	50.46	37350	38350	36700	48550	26150	37350	37633.15	5.79	0	1848	40983	39166	37883	36066	34783	38525	35425	53	11200	500	23150	50	1	10680000	4053	152.41	2.76	12	0.52	249.00	13732.00	41100	20231108	-7.66	7440	20221121	410.08	41100	-7.66	20231108	8670	337.72	20230314	41100	-7.66	20231108	7520	404.65	20221129	1.84	N	241710	500	53 억		618324	N	N	0	N	00	N
45	20231123	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	38250	900	2	2.41	1734427100	46174	42.26	37350	38350	36700	48550	26150	37350	37562.85	5.79	0	3844	40983	39166	37883	36066	34783	38525	35425	53	11200	500	23150	50	1	10680000	4085	153.61	2.79	12	0.43	249.00	13732.00	41100	20231108	-6.93	7440	20221121	414.11	41100	-6.93	20231108	8670	341.18	20230314	41100	-6.93	20231108	7520	408.64	20221129	1.84	N	241710	500	53 억		618324	N	N	0	N	00	N
46	20231123	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	37950	600	2	1.61	1208383150	32337	29.59	37350	37950	36700	48550	26150	37350	37368.44	5.79	0	3329	40983	39166	37883	36066	34783	38525	35425	53	11200	500	23150	50	1	10680000	4053	152.41	2.76	12	0.30	249.00	13732.00	41100	20231108	-7.66	7440	20221121	410.08	41100	-7.66	20231108	8670	337.72	20230314	41100	-7.66	20231108	7520	404.65	20221129	1.84	N	241710	500	53 억		618324	N	N	0	N	00	N
47	20231123	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	37450	100	2	0.27	553358450	14932	13.66	37350	37450	36700	48550	26150	37350	37058.56	5.79	0	-1159	40983	39166	37883	36066	34783	38525	35425	53	11200	500	23150	50	1	10680000	4000	150.40	2.73	12	0.14	249.00	13732.00	41100	20231108	-8.88	7440	20221121	403.36	41100	-8.88	20231108	8670	331.95	20230314	41100	-8.88	20231108	7520	398.01	20221129	1.84	N	241710	500	53 억		618324	N	N	0	N	00	N
48	20231123	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	36900	-450	5	-1.20	416355500	11237	10.28	37350	37450	36700	48550	26150	37350	37052.19	5.79	0	-1664	40983	39166	37883	36066	34783	38525	35425	53	11200	500	23150	50	1	10680000	3941	148.19	2.69	12	0.11	249.00	13732.00	41100	20231108	-10.22	7440	20221121	395.97	41100	-10.22	20231108	8670	325.61	20230314	41100	-10.22	20231108	7520	390.69	20221129	1.84	N	241710	500	53 억		618324	N	N	0	N	00	N
49	20231123	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	37350	0	3	0.00	99751050	2681	2.45	37350	37450	37000	48550	26150	37350	37206.66	5.79	0	170	40983	39166	37883	36066	34783	38525	35425	53	11200	500	23150	50	1	10680000	3989	150.00	2.72	12	0.03	249.00	13732.00	41100	20231108	-9.12	7440	20221121	402.02	41100	-9.12	20231108	8670	330.80	20230314	41100	-9.12	20231108	7520	396.68	20221129	1.84	N	241710	500	53 억		618324	N	N	0	N	00	N
50	20231122	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	37350	-1500	5	-3.86	4082555300	108598	159.10	38400	39700	36600	50500	27200	38850	37593.33	6.20	0	-46234	39983	39416	38633	38066	37283	39700	38350	53	11650	500	24080	50	1	10680000	3989	150.00	2.72	12	1.02	249.00	13732.00	41100	20231108	-9.12	7440	20221121	402.02	41100	-9.12	20231108	8670	330.80	20230314	41100	-9.12	20231108	7440	402.02	20221122	1.85	N	241710	500	53 억		662354	N	N	102	N	00	N
51	20231122	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	37450	-1400	5	-3.60	3619884400	96237	140.99	38400	39700	36600	50500	27200	38850	37614.27	6.20	0	-39892	39983	39416	38633	38066	37283	39700	38350	53	11650	500	24080	50	1	10680000	4000	150.40	2.73	12	0.90	249.00	13732.00	41100	20231108	-8.88	7440	20221121	403.36	41100	-8.88	20231108	8670	331.95	20230314	41100	-8.88	20231108	7440	403.36	20221122	1.85	N	241710	500	53 억		662354	N	N	102	N	00	N
52	20231122	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	37050	-1800	5	-4.63	2833371850	75061	109.97	38400	39700	36600	50500	27200	38850	37747.59	6.20	0	-29173	39983	39416	38633	38066	37283	39700	38350	53	11650	500	24080	50	1	10680000	3957	148.80	2.70	12	0.70	249.00	13732.00	41100	20231108	-9.85	7440	20221121	397.98	41100	-9.85	20231108	8670	327.34	20230314	41100	-9.85	20231108	7440	397.98	20221122	1.85	N	241710	500	53 억		662354	N	N	102	N	00	N
53	20231122	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	37350	-1500	5	-3.86	2093451250	55135	80.78	38400	39700	37250	50500	27200	38850	37969.55	6.20	0	-16472	39983	39416	38633	38066	37283	39700	38350	53	11650	500	24080	50	1	10680000	3989	150.00	2.72	12	0.52	249.00	13732.00	41100	20231108	-9.12	7440	20221121	402.02	41100	-9.12	20231108	8670	330.80	20230314	41100	-9.12	20231108	7440	402.02	20221122	1.85	N	241710	500	53 억		662354	N	N	102	N	00	N
54	20231122	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	37300	-1550	5	-3.99	1981215000	52133	76.38	38400	39700	37250	50500	27200	38850	38003.09	6.20	0	-14419	39983	39416	38633	38066	37283	39700	38350	53	11650	500	24080	50	1	10680000	3984	149.80	2.72	12	0.49	249.00	13732.00	41100	20231108	-9.25	7440	20221121	401.34	41100	-9.25	20231108	8670	330.22	20230314	41100	-9.25	20231108	7440	401.34	20221122	1.85	N	241710	500	53 억		662354	N	N	102	N	00	N
55	20231122	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	37600	-1250	5	-3.22	1445099000	37812	55.40	38400	39700	37450	50500	27200	38850	38218.00	6.20	0	-8237	39983	39416	38633	38066	37283	39700	38350	53	11650	500	24080	50	1	10680000	4016	151.00	2.74	12	0.35	249.00	13732.00	41100	20231108	-8.52	7440	20221121	405.38	41100	-8.52	20231108	8670	333.68	20230314	41100	-8.52	20231108	7440	405.38	20221122	1.85	N	241710	500	53 억		662354	N	N	102	N	00	N
56	20231122	101056	57	100.00	KOSDAQ		화학	N	N	N	N		N	37600	-1250	5	-3.22	942576000	24448	35.82	38400	39700	37550	50500	27200	38850	38554.32	6.20	0	-4349	39983	39416	38633	38066	37283	39700	38350	53	11650	500	24080	50	1	10680000	4016	151.00	2.74	12	0.23	249.00	13732.00	41100	20231108	-8.52	7440	20221121	405.38	41100	-8.52	20231108	8670	333.68	20230314	41100	-8.52	20231108	7440	405.38	20221122	1.85	N	241710	500	53 억		662354	N	N	102	N	00	N
57	20231122	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	39250	400	2	1.03	273758750	7010	10.27	38400	39700	38400	50500	27200	38850	39052.60	6.20	0	1182	39983	39416	38633	38066	37283	39700	38350	53	11650	500	24080	50	1	10680000	4192	157.63	2.86	12	0.07	249.00	13732.00	41100	20231108	-4.50	7440	20221121	427.55	41100	-4.50	20231108	8670	352.71	20230314	41100	-4.50	20231108	7440	427.55	20221122	1.85	N	241710	500	53 억		662354	N	N	102	N	00	N
58	20231121	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	38850	350	2	0.91	2599142250	67329	83.46	38500	39200	37850	50000	26950	38500	38601.61	6.20	0	-362	40366	39432	38016	37082	35666	39900	37550	53	11500	500	23870	50	1	10680000	4149	156.02	2.83	12	0.63	249.00	13732.00	41100	20231108	-5.47	7440	20221121	422.18	41100	-5.47	20231108	8670	348.10	20230314	41100	-5.47	20231108	7440	422.18	20221121	1.88	N	241710	500	53 억		662513	N	N	102	N	00	N
59	20231121	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	250	2	0.65	2390644300	61949	76.79	38500	39200	37850	50000	26950	38500	38590.52	6.20	0	-362	40366	39432	38016	37082	35666	39900	37550	53	11500	500	23870	50	1	10680000	4139	155.62	2.82	12	0.58	249.00	13732.00	41100	20231108	-5.72	7440	20221121	420.83	41100	-5.72	20231108	8670	346.94	20230314	41100	-5.72	20231108	7440	420.83	20221121	1.88	N	241710	500	53 억		662513	N	N	288	N	00	N
60	20231121	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	38700	200	2	0.52	1869756200	48517	60.14	38500	39200	37850	50000	26950	38500	38538.17	6.20	0	-1805	40366	39432	38016	37082	35666	39900	37550	53	11500	500	23870	50	1	10680000	4133	155.42	2.82	12	0.45	249.00	13732.00	41100	20231108	-5.84	7440	20221121	420.16	41100	-5.84	20231108	8670	346.37	20230314	41100	-5.84	20231108	7440	420.16	20221121	1.88	N	241710	500	53 억		662513	N	N	288	N	00	N
61	20231121	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	39150	650	2	1.69	1572654600	40856	50.65	38500	39200	37850	50000	26950	38500	38492.62	6.20	0	-518	40366	39432	38016	37082	35666	39900	37550	53	11500	500	23870	50	1	10680000	4181	157.23	2.85	12	0.38	249.00	13732.00	41100	20231108	-4.74	7440	20221121	426.21	41100	-4.74	20231108	8670	351.56	20230314	41100	-4.74	20231108	7440	426.21	20221121	1.88	N	241710	500	53 억		662513	N	N	288	N	00	N
62	20231121	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	250	2	0.65	1213355700	31618	39.19	38500	39000	37850	50000	26950	38500	38375.47	6.20	0	-3863	40366	39432	38016	37082	35666	39900	37550	53	11500	500	23870	50	1	10680000	4139	155.62	2.82	12	0.30	249.00	13732.00	41100	20231108	-5.72	7440	20221121	420.83	41100	-5.72	20231108	8670	346.94	20230314	41100	-5.72	20231108	7440	420.83	20221121	1.88	N	241710	500	53 억		662513	N	N	288	N	00	N
63	20231121	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	250	2	0.65	953298600	24916	30.89	38500	38900	37850	50000	26950	38500	38260.50	6.20	0	-3641	40366	39432	38016	37082	35666	39900	37550	53	11500	500	23870	50	1	10680000	4139	155.62	2.82	12	0.23	249.00	13732.00	41100	20231108	-5.72	7440	20221121	420.83	41100	-5.72	20231108	8670	346.94	20230314	41100	-5.72	20231108	7440	420.83	20221121	1.88	N	241710	500	53 억		662513	N	N	288	N	00	N
64	20231121	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	38450	-50	5	-0.13	735204550	19279	23.90	38500	38800	37850	50000	26950	38500	38134.99	6.20	0	-2523	40366	39432	38016	37082	35666	39900	37550	53	11500	500	23870	50	1	10680000	4106	154.42	2.80	12	0.18	249.00	13732.00	41100	20231108	-6.45	7440	20221121	416.80	41100	-6.45	20231108	8670	343.48	20230314	41100	-6.45	20231108	7440	416.80	20221121	1.88	N	241710	500	53 억		662513	N	N	288	N	00	N
65	20231121	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	38150	-350	5	-0.91	128894900	3363	4.17	38500	38800	38000	50000	26950	38500	38327.36	6.20	0	667	40366	39432	38016	37082	35666	39900	37550	53	11500	500	23870	50	1	10680000	4074	153.21	2.78	12	0.03	249.00	13732.00	41100	20231108	-7.18	7440	20221121	412.77	41100	-7.18	20231108	8670	340.02	20230314	41100	-7.18	20231108	7440	412.77	20221121	1.88	N	241710	500	53 억		662513	N	N	288	N	00	N
66	20231120	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	38500	800	2	2.12	3053094750	80176	43.19	37650	38950	36600	49000	26400	37700	38079.41	6.24	0	-2281	41666	39682	38566	36582	35466	39125	36025	53	11300	500	23370	50	1	10680000	4112	154.62	2.80	12	0.75	249.00	13732.00	41100	20231108	-6.33	7440	20221121	417.47	41100	-6.33	20231108	8670	344.06	20230314	41100	-6.33	20231108	7440	417.47	20221121	1.93	N	241710	500	53 억		666394	N	N	288	N	00	N
67	20231120	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	1050	2	2.79	2841715650	74716	40.25	37650	38950	36600	49000	26400	37700	38033.58	6.24	0	-2678	41666	39682	38566	36582	35466	39125	36025	53	11300	500	23370	50	1	10680000	4139	155.62	2.82	12	0.70	249.00	13732.00	41100	20231108	-5.72	7440	20221121	420.83	41100	-5.72	20231108	8670	346.94	20230314	41100	-5.72	20231108	7440	420.83	20221121	1.93	N	241710	500	53 억		666394	N	N	11	N	00	N
68	20231120	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	38450	750	2	1.99	2189241300	57740	31.10	37650	38950	36600	49000	26400	37700	37915.52	6.24	0	-7114	41666	39682	38566	36582	35466	39125	36025	53	11300	500	23370	50	1	10680000	4106	154.42	2.80	12	0.54	249.00	13732.00	41100	20231108	-6.45	7440	20221121	416.80	41100	-6.45	20231108	8670	343.48	20230314	41100	-6.45	20231108	7440	416.80	20221121	1.93	N	241710	500	53 억		666394	N	N	11	N	00	N
69	20231120	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	38450	750	2	1.99	1842042050	48706	26.24	37650	38950	36600	49000	26400	37700	37819.62	6.24	0	-6107	41666	39682	38566	36582	35466	39125	36025	53	11300	500	23370	50	1	10680000	4106	154.42	2.80	12	0.46	249.00	13732.00	41100	20231108	-6.45	7440	20221121	416.80	41100	-6.45	20231108	8670	343.48	20230314	41100	-6.45	20231108	7440	416.80	20221121	1.93	N	241710	500	53 억		666394	N	N	11	N	00	N
70	20231120	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	1100	2	2.92	1549732550	41171	22.18	37650	38800	36600	49000	26400	37700	37641.36	6.24	0	-2963	41666	39682	38566	36582	35466	39125	36025	53	11300	500	23370	50	1	10680000	4144	155.82	2.83	12	0.39	249.00	13732.00	41100	20231108	-5.60	7440	20221121	421.51	41100	-5.60	20231108	8670	347.52	20230314	41100	-5.60	20231108	7440	421.51	20221121	1.93	N	241710	500	53 억		666394	N	N	11	N	00	N
71	20231120	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	38450	750	2	1.99	1274502050	34033	18.33	37650	38500	36600	49000	26400	37700	37448.98	6.24	0	-2884	41666	39682	38566	36582	35466	39125	36025	53	11300	500	23370	50	1	10680000	4106	154.42	2.80	12	0.32	249.00	13732.00	41100	20231108	-6.45	7440	20221121	416.80	41100	-6.45	20231108	8670	343.48	20230314	41100	-6.45	20231108	7440	416.80	20221121	1.93	N	241710	500	53 억		666394	N	N	11	N	00	N
72	20231120	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	37450	-250	5	-0.66	810076000	21819	11.75	37650	37900	36600	49000	26400	37700	37126.99	6.24	0	-3010	41666	39682	38566	36582	35466	39125	36025	53	11300	500	23370	50	1	10680000	4000	150.40	2.73	12	0.20	249.00	13732.00	41100	20231108	-8.88	7440	20221121	403.36	41100	-8.88	20231108	8670	331.95	20230314	41100	-8.88	20231108	7440	403.36	20221121	1.93	N	241710	500	53 억		666394	N	N	11	N	00	N
73	20231120	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	37400	-300	5	-0.80	121691900	3243	1.75	37650	37900	37400	49000	26400	37700	37524.27	6.24	0	-1196	41666	39682	38566	36582	35466	39125	36025	53	11300	500	23370	50	1	10680000	3994	150.20	2.72	12	0.03	249.00	13732.00	41100	20231108	-9.00	7440	20221121	402.69	41100	-9.00	20231108	8670	331.37	20230314	41100	-9.00	20231108	7440	402.69	20221121	1.93	N	241710	500	53 억		666394	N	N	11	N	00	N
74	20231117	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	37700	-900	5	-2.33	7286394300	185422	181.79	38950	40550	37450	50100	27050	38600	39298.84	6.46	0	-21532	40233	39416	38233	37416	36233	39825	37825	53	11500	500	23930	50	1	10680000	4026	151.41	2.75	12	1.74	249.00	13732.00	41100	20231108	-8.27	7440	20221121	406.72	41100	-8.27	20231108	8670	334.83	20230314	41100	-8.27	20231108	7440	406.72	20221121	1.93	N	241710	500	53 억		690006	N	N	11	N	00	N
75	20231117	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	37700	-900	5	-2.33	6873550800	174454	171.04	38950	40550	37600	50100	27050	38600	39400.38	6.46	0	-23230	40233	39416	38233	37416	36233	39825	37825	53	11500	500	23930	50	1	10680000	4026	151.41	2.75	12	1.63	249.00	13732.00	41100	20231108	-8.27	7440	20221121	406.72	41100	-8.27	20231108	8670	334.83	20230314	41100	-8.27	20231108	7440	406.72	20221121	1.93	N	241710	500	53 억		690006	N	N	26	N	00	N
76	20231117	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	38400	-200	5	-0.52	6219452500	157236	154.15	38950	40550	38250	50100	27050	38600	39554.91	6.46	0	-19952	40233	39416	38233	37416	36233	39825	37825	53	11500	500	23930	50	1	10680000	4101	154.22	2.80	12	1.47	249.00	13732.00	41100	20231108	-6.57	7440	20221121	416.13	41100	-6.57	20231108	8670	342.91	20230314	41100	-6.57	20231108	7440	416.13	20221121	1.93	N	241710	500	53 억		690006	N	N	26	N	00	N
77	20231117	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	38650	50	2	0.13	5600027800	141187	138.42	38950	40550	38250	50100	27050	38600	39663.94	6.46	0	-13237	40233	39416	38233	37416	36233	39825	37825	53	11500	500	23930	50	1	10680000	4128	155.22	2.81	12	1.32	249.00	13732.00	41100	20231108	-5.96	7440	20221121	419.49	41100	-5.96	20231108	8670	345.79	20230314	41100	-5.96	20231108	7440	419.49	20221121	1.93	N	241710	500	53 억		690006	N	N	26	N	00	N
78	20231117	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	38850	250	2	0.65	5141517700	129385	126.85	38950	40550	38250	50100	27050	38600	39738.16	6.46	0	-11492	40233	39416	38233	37416	36233	39825	37825	53	11500	500	23930	50	1	10680000	4149	156.02	2.83	12	1.21	249.00	13732.00	41100	20231108	-5.47	7440	20221121	422.18	41100	-5.47	20231108	8670	348.10	20230314	41100	-5.47	20231108	7440	422.18	20221121	1.93	N	241710	500	53 억		690006	N	N	26	N	00	N
79	20231117	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	39200	600	2	1.55	4636241150	116438	114.16	38950	40550	38250	50100	27050	38600	39817.29	6.46	0	-7818	40233	39416	38233	37416	36233	39825	37825	53	11500	500	23930	50	1	10680000	4187	157.43	2.85	12	1.09	249.00	13732.00	41100	20231108	-4.62	7440	20221121	426.88	41100	-4.62	20231108	8670	352.13	20230314	41100	-4.62	20231108	7440	426.88	20221121	1.93	N	241710	500	53 억		690006	N	N	26	N	00	N
80	20231117	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	39700	1100	2	2.85	3747199250	93936	92.10	38950	40550	38250	50100	27050	38600	39891.04	6.46	0	1946	40233	39416	38233	37416	36233	39825	37825	53	11500	500	23930	50	1	10680000	4240	159.44	2.89	12	0.88	249.00	13732.00	41100	20231108	-3.41	7440	20221121	433.60	41100	-3.41	20231108	8670	357.90	20230314	41100	-3.41	20231108	7440	433.60	20221121	1.93	N	241710	500	53 억		690006	N	N	26	N	00	N
81	20231117	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	39000	400	2	1.04	205905450	5318	5.21	38950	39000	38250	50100	27050	38600	38718.68	6.46	0	673	40233	39416	38233	37416	36233	39825	37825	53	11500	500	23930	50	1	10680000	4165	156.63	2.84	12	0.05	249.00	13732.00	41100	20231108	-5.11	7440	20221121	424.19	41100	-5.11	20231108	8670	349.83	20230314	41100	-5.11	20231108	7440	424.19	20221121	1.93	N	241710	500	53 억		690006	N	N	26	N	00	N
82	20231116	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	38650	950	2	2.52	3790767550	98481	71.73	37400	39050	37050	49000	26400	37700	38492.41	6.48	0	-2095	39833	38766	36983	35916	34133	39300	36450	53	11300	500	23370	50	1	10680000	4128	155.22	2.81	12	0.92	249.00	13732.00	41100	20231108	-5.96	7440	20221121	419.49	41100	-5.96	20231108	8670	345.79	20230314	41100	-5.96	20231108	7440	419.49	20221121	1.90	N	241710	500	53 억		691532	N	N	18	N	00	N
83	20231116	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	38650	950	2	2.52	3630020400	94331	68.71	37400	39050	37050	49000	26400	37700	38481.77	6.48	0	-3050	39833	38766	36983	35916	34133	39300	36450	53	11300	500	23370	50	1	10680000	4128	155.22	2.81	12	0.88	249.00	13732.00	41100	20231108	-5.96	7440	20221121	419.49	41100	-5.96	20231108	8670	345.79	20230314	41100	-5.96	20231108	7440	419.49	20221121	1.90	N	241710	500	53 억		691532	N	N	18	N	00	N
84	20231116	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	39000	1300	2	3.45	3300185500	85836	62.52	37400	39050	37050	49000	26400	37700	38447.61	6.48	0	-3030	39833	38766	36983	35916	34133	39300	36450	53	11300	500	23370	50	1	10680000	4165	156.63	2.84	12	0.80	249.00	13732.00	41100	20231108	-5.11	7440	20221121	424.19	41100	-5.11	20231108	8670	349.83	20230314	41100	-5.11	20231108	7440	424.19	20221121	1.90	N	241710	500	53 억		691532	N	N	18	N	00	N
85	20231116	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	1100	2	2.92	2560814450	66767	48.63	37400	39000	37050	49000	26400	37700	38354.54	6.48	0	626	39833	38766	36983	35916	34133	39300	36450	53	11300	500	23370	50	1	10680000	4144	155.82	2.83	12	0.63	249.00	13732.00	41100	20231108	-5.60	7440	20221121	421.51	41100	-5.60	20231108	8670	347.52	20230314	41100	-5.60	20231108	7440	421.51	20221121	1.90	N	241710	500	53 억		691532	N	N	18	N	00	N
86	20231116	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	1100	2	2.92	1932308600	50593	36.85	37400	38900	37050	49000	26400	37700	38193.25	6.48	0	3059	39833	38766	36983	35916	34133	39300	36450	53	11300	500	23370	50	1	10680000	4144	155.82	2.83	12	0.47	249.00	13732.00	41100	20231108	-5.60	7440	20221121	421.51	41100	-5.60	20231108	8670	347.52	20230314	41100	-5.60	20231108	7440	421.51	20221121	1.90	N	241710	500	53 억		691532	N	N	18	N	00	N
87	20231116	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	38600	900	2	2.39	1118213300	29574	21.54	37400	38600	37050	49000	26400	37700	37810.71	6.48	0	2314	39833	38766	36983	35916	34133	39300	36450	53	11300	500	23370	50	1	10680000	4122	155.02	2.81	12	0.28	249.00	13732.00	41100	20231108	-6.08	7440	20221121	418.82	41100	-6.08	20231108	8670	345.21	20230314	41100	-6.08	20231108	7440	418.82	20221121	1.90	N	241710	500	53 억		691532	N	N	18	N	00	N
88	20231116	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	37250	-450	5	-1.19	166186300	4454	3.24	37400	37700	37100	49000	26400	37700	37311.26	6.48	0	954	39833	38766	36983	35916	34133	39300	36450	53	11300	500	23370	50	1	10680000	3978	149.60	2.71	12	0.04	249.00	13732.00	41100	20231108	-9.37	7440	20221121	400.67	41100	-9.37	20231108	8670	329.64	20230314	41100	-9.37	20231108	7440	400.67	20221121	1.90	N	241710	500	53 억		691532	N	N	18	N	00	N
89	20231116	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	37700	0	3	0.00	0	0	0.00	0	0	0	49000	26400	37700	0.00	6.48	0	0	39833	38766	36983	35916	34133	39300	36450	53	11300	500	23370	50	1	10680000	4026	151.41	2.75	12	0.00	249.00	13732.00	41100	20231108	-8.27	7440	20221121	406.72	41100	-8.27	20231108	8670	334.83	20230314	41100	-8.27	20231108	7440	406.72	20221121	1.90	N	241710	500	53 억		691532	N	N	18	N	00	N
90	20231115	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	37700	1550	2	4.29	5035654350	136854	56.96	36200	38050	35200	46950	25350	36150	36794.29	6.71	0	-12476	39183	37666	36583	35066	33983	37125	34525	53	10800	500	22410	50	1	10680000	4026	151.41	2.75	12	1.28	249.00	13732.00	41100	20231108	-8.27	7440	20221121	406.72	41100	-8.27	20231108	8670	334.83	20230314	41100	-8.27	20231108	7440	406.72	20221121	1.96	N	241710	500	53 억		716873	N	N	18	N	00	N
91	20231115	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	37900	1750	2	4.84	4758862250	129547	53.92	36200	38050	35200	46950	25350	36150	36734.64	6.71	0	-10952	39183	37666	36583	35066	33983	37125	34525	53	10800	500	22410	50	1	10680000	4048	152.21	2.76	12	1.21	249.00	13732.00	41100	20231108	-7.79	7440	20221121	409.41	41100	-7.79	20231108	8670	337.14	20230314	41100	-7.79	20231108	7440	409.41	20221121	1.96	N	241710	500	53 억		716873	N	N	0	N	00	N
92	20231115	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	37450	1300	2	3.60	3120343750	86149	35.86	36200	37500	35200	46950	25350	36150	36220.31	6.71	0	-9249	39183	37666	36583	35066	33983	37125	34525	53	10800	500	22410	50	1	10680000	4000	150.40	2.73	12	0.81	249.00	13732.00	41100	20231108	-8.88	7440	20221121	403.36	41100	-8.88	20231108	8670	331.95	20230314	41100	-8.88	20231108	7440	403.36	20221121	1.96	N	241710	500	53 억		716873	N	N	0	N	00	N
93	20231115	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	36800	650	2	1.80	2488450100	69124	28.77	36200	36950	35200	46950	25350	36150	35999.80	6.71	0	-7091	39183	37666	36583	35066	33983	37125	34525	53	10800	500	22410	50	1	10680000	3930	147.79	2.68	12	0.65	249.00	13732.00	41100	20231108	-10.46	7440	20221121	394.62	41100	-10.46	20231108	8670	324.45	20230314	41100	-10.46	20231108	7440	394.62	20221121	1.96	N	241710	500	53 억		716873	N	N	0	N	00	N
94	20231115	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	36750	600	2	1.66	2268912200	63162	26.29	36200	36950	35200	46950	25350	36150	35922.11	6.71	0	-5844	39183	37666	36583	35066	33983	37125	34525	53	10800	500	22410	50	1	10680000	3925	147.59	2.68	12	0.59	249.00	13732.00	41100	20231108	-10.58	7440	20221121	393.95	41100	-10.58	20231108	8670	323.88	20230314	41100	-10.58	20231108	7440	393.95	20221121	1.96	N	241710	500	53 억		716873	N	N	0	N	00	N
95	20231115	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	36550	400	2	1.11	2028703350	56635	23.57	36200	36900	35200	46950	25350	36150	35820.66	6.71	0	-6149	39183	37666	36583	35066	33983	37125	34525	53	10800	500	22410	50	1	10680000	3904	146.79	2.66	12	0.53	249.00	13732.00	41100	20231108	-11.07	7440	20221121	391.26	41100	-11.07	20231108	8670	321.57	20230314	41100	-11.07	20231108	7440	391.26	20221121	1.96	N	241710	500	53 억		716873	N	N	0	N	00	N
96	20231115	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	36050	-100	5	-0.28	1606932500	45066	18.76	36200	36600	35200	46950	25350	36150	35657.31	6.71	0	-3261	39183	37666	36583	35066	33983	37125	34525	53	10800	500	22410	50	1	10680000	3850	144.78	2.63	12	0.42	249.00	13732.00	41100	20231108	-12.29	7440	20221121	384.54	41100	-12.29	20231108	8670	315.80	20230314	41100	-12.29	20231108	7440	384.54	20221121	1.96	N	241710	500	53 억		716873	N	N	0	N	00	N
97	20231115	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	35700	-450	5	-1.24	415392300	11556	4.81	36200	36600	35650	46950	25350	36150	35946.03	6.71	0	304	39183	37666	36583	35066	33983	37125	34525	53	10800	500	22410	50	1	10680000	3813	143.37	2.60	12	0.11	249.00	13732.00	41100	20231108	-13.14	7440	20221121	379.84	41100	-13.14	20231108	8670	311.76	20230314	41100	-13.14	20231108	7440	379.84	20221121	1.96	N	241710	500	53 억		716873	N	N	0	N	00	N
98	20231114	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	36150	-1850	5	-4.87	8697733800	237803	182.53	38000	38100	35500	49400	26600	38000	36575.57	6.76	0	-3122	39233	38616	38083	37466	36933	38925	37775	53	11400	500	23560	50	1	10680000	3861	145.18	2.63	12	2.23	249.00	13732.00	41100	20231108	-12.04	6570	20221110	450.23	41100	-12.04	20231108	8670	316.96	20230314	41100	-12.04	20231108	7440	385.89	20221121	1.91	N	241710	500	53 억		721693	N	N	66	N	00	N
99	20231114	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	36650	-1350	5	-3.55	8172708800	223341	171.43	38000	38100	35500	49400	26600	38000	36592.96	6.76	0	-606	39233	38616	38083	37466	36933	38925	37775	53	11400	500	23560	50	1	10680000	3914	147.19	2.67	12	2.09	249.00	13732.00	41100	20231108	-10.83	6570	20221110	457.84	41100	-10.83	20231108	8670	322.72	20230314	41100	-10.83	20231108	7440	392.61	20221121	1.91	N	241710	500	53 억		721693	N	N	66	N	00	N
100	20231114	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	36150	-1850	5	-4.87	7186692750	196212	150.61	38000	38100	35500	49400	26600	38000	36627.18	6.76	0	-3142	39233	38616	38083	37466	36933	38925	37775	53	11400	500	23560	50	1	10680000	3861	145.18	2.63	12	1.84	249.00	13732.00	41100	20231108	-12.04	6570	20221110	450.23	41100	-12.04	20231108	8670	316.96	20230314	41100	-12.04	20231108	7440	385.89	20221121	1.91	N	241710	500	53 억		721693	N	N	66	N	00	N
101	20231114	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	36300	-1700	5	-4.47	5542106150	150424	115.46	38000	38100	36100	49400	26600	38000	36843.23	6.76	0	-2400	39233	38616	38083	37466	36933	38925	37775	53	11400	500	23560	50	1	10680000	3877	145.78	2.64	12	1.41	249.00	13732.00	41100	20231108	-11.68	6570	20221110	452.51	41100	-11.68	20231108	8670	318.69	20230314	41100	-11.68	20231108	7440	387.90	20221121	1.91	N	241710	500	53 억		721693	N	N	66	N	00	N
102	20231114	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	36450	-1550	5	-4.08	4448332750	120328	92.36	38000	38100	36400	49400	26600	38000	36968.39	6.76	0	-6868	39233	38616	38083	37466	36933	38925	37775	53	11400	500	23560	50	1	10680000	3893	146.39	2.65	12	1.13	249.00	13732.00	41100	20231108	-11.31	6570	20221110	454.79	41100	-11.31	20231108	8670	320.42	20230314	41100	-11.31	20231108	7440	389.92	20221121	1.91	N	241710	500	53 억		721693	N	N	66	N	00	N
103	20231114	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	36500	-1500	5	-3.95	3414488300	92013	70.63	38000	38100	36400	49400	26600	38000	37108.76	6.76	0	-7386	39233	38616	38083	37466	36933	38925	37775	53	11400	500	23560	50	1	10680000	3898	146.59	2.66	12	0.86	249.00	13732.00	41100	20231108	-11.19	6570	20221110	455.56	41100	-11.19	20231108	8670	320.99	20230314	41100	-11.19	20231108	7440	390.59	20221121	1.91	N	241710	500	53 억		721693	N	N	66	N	00	N
104	20231114	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	37450	-550	5	-1.45	1722929850	46103	35.39	38000	38100	36950	49400	26600	38000	37371.32	6.76	0	7415	39233	38616	38083	37466	36933	38925	37775	53	11400	500	23560	50	1	10680000	4000	150.40	2.73	12	0.43	249.00	13732.00	41100	20231108	-8.88	6570	20221110	470.02	41100	-8.88	20231108	8670	331.95	20230314	41100	-8.88	20231108	7440	403.36	20221121	1.91	N	241710	500	53 억		721693	N	N	66	N	00	N
105	20231114	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	37700	-300	5	-0.79	199905450	5287	4.06	38000	38100	37650	49400	26600	38000	37810.75	6.76	0	2302	39233	38616	38083	37466	36933	38925	37775	53	11400	500	23560	50	1	10680000	4026	151.41	2.75	12	0.05	249.00	13732.00	41100	20231108	-8.27	6570	20221110	473.82	41100	-8.27	20231108	8670	334.83	20230314	41100	-8.27	20231108	7440	406.72	20221121	1.91	N	241710	500	53 억		721693	N	N	66	N	00	N
106	20231113	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	38000	600	2	1.60	4953236350	129865	66.93	37850	38700	37550	48600	26200	37400	38141.51	7.02	0	-35567	40366	38882	38016	36532	35666	38450	36100	53	11200	500	23180	50	1	10680000	4058	152.61	2.77	12	1.22	249.00	13732.00	41100	20231108	-7.54	6570	20221110	478.39	41100	-7.54	20231108	8670	338.29	20230314	41100	-7.54	20231108	7440	410.75	20221121	2.02	N	241710	500	53 억		749736	N	N	66	N	00	N
107	20231113	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	38050	650	2	1.74	4632459450	121437	62.58	37850	38700	37550	48600	26200	37400	38147.07	7.02	0	-32059	40366	38882	38016	36532	35666	38450	36100	53	11200	500	23180	50	1	10680000	4064	152.81	2.77	12	1.14	249.00	13732.00	41100	20231108	-7.42	6570	20221110	479.15	41100	-7.42	20231108	8670	338.87	20230314	41100	-7.42	20231108	7440	411.42	20221121	2.02	N	241710	500	53 억		749736	N	N	161	N	00	N
108	20231113	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	38100	700	2	1.87	3739368700	98006	50.51	37850	38700	37550	48600	26200	37400	38154.56	7.02	0	-22947	40366	38882	38016	36532	35666	38450	36100	53	11200	500	23180	50	1	10680000	4069	153.01	2.77	12	0.92	249.00	13732.00	41100	20231108	-7.30	6570	20221110	479.91	41100	-7.30	20231108	8670	339.45	20230314	41100	-7.30	20231108	7440	412.10	20221121	2.02	N	241710	500	53 억		749736	N	N	161	N	00	N
109	20231113	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	38050	650	2	1.74	3294000950	86304	44.48	37850	38700	37550	48600	26200	37400	38167.50	7.02	0	-18482	40366	38882	38016	36532	35666	38450	36100	53	11200	500	23180	50	1	10680000	4064	152.81	2.77	12	0.81	249.00	13732.00	41100	20231108	-7.42	6570	20221110	479.15	41100	-7.42	20231108	8670	338.87	20230314	41100	-7.42	20231108	7440	411.42	20221121	2.02	N	241710	500	53 억		749736	N	N	161	N	00	N
110	20231113	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	37800	400	2	1.07	2856698900	74822	38.56	37850	38700	37550	48600	26200	37400	38180.03	7.02	0	-14060	40366	38882	38016	36532	35666	38450	36100	53	11200	500	23180	50	1	10680000	4037	151.81	2.75	12	0.70	249.00	13732.00	41100	20231108	-8.03	6570	20221110	475.34	41100	-8.03	20231108	8670	335.99	20230314	41100	-8.03	20231108	7440	408.06	20221121	2.02	N	241710	500	53 억		749736	N	N	161	N	00	N
111	20231113	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	38650	1250	2	3.34	2019670100	52972	27.30	37850	38700	37550	48600	26200	37400	38127.25	7.02	0	-10918	40366	38882	38016	36532	35666	38450	36100	53	11200	500	23180	50	1	10680000	4128	155.22	2.81	12	0.50	249.00	13732.00	41100	20231108	-5.96	6570	20221110	488.28	41100	-5.96	20231108	8670	345.79	20230314	41100	-5.96	20231108	7440	419.49	20221121	2.02	N	241710	500	53 억		749736	N	N	161	N	00	N
112	20231113	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	38000	600	2	1.60	1197218100	31527	16.25	37850	38500	37550	48600	26200	37400	37974.54	7.02	0	-5227	40366	38882	38016	36532	35666	38450	36100	53	11200	500	23180	50	1	10680000	4058	152.61	2.77	12	0.30	249.00	13732.00	41100	20231108	-7.54	6570	20221110	478.39	41100	-7.54	20231108	8670	338.29	20230314	41100	-7.54	20231108	7440	410.75	20221121	2.02	N	241710	500	53 억		749736	N	N	161	N	00	N
113	20231113	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	37750	350	2	0.94	262207450	6928	3.57	37850	38300	37550	48600	26200	37400	37848.08	7.02	0	-1733	40366	38882	38016	36532	35666	38450	36100	53	11200	500	23180	50	1	10680000	4032	151.61	2.75	12	0.06	249.00	13732.00	41100	20231108	-8.15	6570	20221110	474.58	41100	-8.15	20231108	8670	335.41	20230314	41100	-8.15	20231108	7440	407.39	20221121	2.02	N	241710	500	53 억		749736	N	N	161	N	00	N
114	20231110	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	37400	-1750	5	-4.47	7355763350	192986	72.97	38800	39500	37150	50800	27450	39150	38123.01	7.14	0	-10547	41850	40500	39100	37750	36350	39800	37050	53	11650	500	24270	50	1	10680000	3994	150.20	2.72	12	1.81	249.00	13732.00	41100	20231108	-9.00	6570	20221110	469.25	41100	-9.00	20231108	8670	331.37	20230314	41100	-9.00	20231108	6570	469.25	20221110	2.07	N	241710	500	53 억		762943	N	N	161	N	00	N
115	20231110	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	37850	-1300	5	-3.32	6565112850	171915	65.00	38800	39500	37600	50800	27450	39150	38188.13	7.14	0	-12435	41850	40500	39100	37750	36350	39800	37050	53	11650	500	24270	50	1	10680000	4042	152.01	2.76	12	1.61	249.00	13732.00	41100	20231108	-7.91	6570	20221110	476.10	41100	-7.91	20231108	8670	336.56	20230314	41100	-7.91	20231108	6570	476.10	20221110	2.07	N	241710	500	53 억		762943	N	N	17	N	00	N
116	20231110	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	38000	-1150	5	-2.94	4788135050	125050	47.28	38800	39500	37750	50800	27450	39150	38289.76	7.14	0	-1774	41850	40500	39100	37750	36350	39800	37050	53	11650	500	24270	50	1	10680000	4058	152.61	2.77	12	1.17	249.00	13732.00	41100	20231108	-7.54	6570	20221110	478.39	41100	-7.54	20231108	8670	338.29	20230314	41100	-7.54	20231108	6570	478.39	20221110	2.07	N	241710	500	53 억		762943	N	N	17	N	00	N
117	20231110	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	38450	-700	5	-1.79	3855921950	100554	38.02	38800	39500	37750	50800	27450	39150	38346.78	7.14	0	-3021	41850	40500	39100	37750	36350	39800	37050	53	11650	500	24270	50	1	10680000	4106	154.42	2.80	12	0.94	249.00	13732.00	41100	20231108	-6.45	6570	20221110	485.24	41100	-6.45	20231108	8670	343.48	20230314	41100	-6.45	20231108	6570	485.24	20221110	2.07	N	241710	500	53 억		762943	N	N	17	N	00	N
118	20231110	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	38050	-1100	5	-2.81	3063424650	79896	30.21	38800	39500	37750	50800	27450	39150	38342.65	7.14	0	-2856	41850	40500	39100	37750	36350	39800	37050	53	11650	500	24270	50	1	10680000	4064	152.81	2.77	12	0.75	249.00	13732.00	41100	20231108	-7.42	6570	20221110	479.15	41100	-7.42	20231108	8670	338.87	20230314	41100	-7.42	20231108	6570	479.15	20221110	2.07	N	241710	500	53 억		762943	N	N	17	N	00	N
119	20231110	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	37750	-1400	5	-3.58	2567175800	66824	25.27	38800	39500	37750	50800	27450	39150	38416.97	7.14	0	-2114	41850	40500	39100	37750	36350	39800	37050	53	11650	500	24270	50	1	10680000	4032	151.61	2.75	12	0.63	249.00	13732.00	41100	20231108	-8.15	6570	20221110	474.58	41100	-8.15	20231108	8670	335.41	20230314	41100	-8.15	20231108	6570	474.58	20221110	2.07	N	241710	500	53 억		762943	N	N	17	N	00	N
120	20231110	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	38550	-600	5	-1.53	1684031400	43731	16.53	38800	39500	37750	50800	27450	39150	38508.87	7.14	0	-4619	41850	40500	39100	37750	36350	39800	37050	53	11650	500	24270	50	1	10680000	4117	154.82	2.81	12	0.41	249.00	13732.00	41100	20231108	-6.20	6570	20221110	486.76	41100	-6.20	20231108	8670	344.64	20230314	41100	-6.20	20231108	6570	486.76	20221110	2.07	N	241710	500	53 억		762943	N	N	17	N	00	N
121	20231110	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	39200	50	2	0.13	265601650	6808	2.57	38800	39500	38650	50800	27450	39150	39013.17	7.14	0	162	41850	40500	39100	37750	36350	39800	37050	53	11650	500	24270	50	1	10680000	4187	157.43	2.85	12	0.06	249.00	13732.00	41100	20231108	-4.62	6570	20221110	496.65	41100	-4.62	20231108	8670	352.13	20230314	41100	-4.62	20231108	6570	496.65	20221110	2.07	N	241710	500	53 억		762943	N	N	17	N	00	N
122	20231109	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	39150	-1100	5	-2.73	10313424900	263174	54.85	39900	40450	37700	52300	28200	40250	39188.50	7.69	0	-507	43350	41800	39550	38000	35750	42575	38775	53	12050	500	24950	50	1	10680000	4181	157.23	2.85	12	2.46	249.00	13732.00	41100	20231108	-4.74	6540	20221107	498.62	41100	-4.74	20231108	8670	351.56	20230314	41100	-4.74	20231108	6570	495.89	20221110	2.07	N	241710	500	53 억		821453	N	N	17	N	00	N
123	20231109	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	39450	-800	5	-1.99	9680360950	247051	51.49	39900	40450	37700	52300	28200	40250	39183.52	7.69	0	-3393	43350	41800	39550	38000	35750	42575	38775	53	12050	500	24950	50	1	10680000	4213	158.43	2.87	12	2.31	249.00	13732.00	41100	20231108	-4.01	6540	20221107	503.21	41100	-4.01	20231108	8670	355.02	20230314	41100	-4.01	20231108	6570	500.46	20221110	2.07	N	241710	500	53 억		821453	N	N	180	N	00	N
124	20231109	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	39750	-500	5	-1.24	8031356850	205318	42.79	39900	40450	37700	52300	28200	40250	39116.51	7.69	0	-1980	43350	41800	39550	38000	35750	42575	38775	53	12050	500	24950	50	1	10680000	4245	159.64	2.89	12	1.92	249.00	13732.00	41100	20231108	-3.28	6540	20221107	507.80	41100	-3.28	20231108	8670	358.48	20230314	41100	-3.28	20231108	6570	505.02	20221110	2.07	N	241710	500	53 억		821453	N	N	180	N	00	N
125	20231109	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	39200	-1050	5	-2.61	5726063100	147203	30.68	39900	40450	37700	52300	28200	40250	38898.82	7.69	0	1832	43350	41800	39550	38000	35750	42575	38775	53	12050	500	24950	50	1	10680000	4187	157.43	2.85	12	1.38	249.00	13732.00	41100	20231108	-4.62	6540	20221107	499.39	41100	-4.62	20231108	8670	352.13	20230314	41100	-4.62	20231108	6570	496.65	20221110	2.07	N	241710	500	53 억		821453	N	N	180	N	00	N
126	20231109	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-1150	5	-2.86	5329706350	137030	28.56	39900	40450	37700	52300	28200	40250	38894.15	7.69	0	4044	43350	41800	39550	38000	35750	42575	38775	53	12050	500	24950	50	1	10680000	4176	157.03	2.85	12	1.28	249.00	13732.00	41100	20231108	-4.87	6540	20221107	497.86	41100	-4.87	20231108	8670	350.98	20230314	41100	-4.87	20231108	6570	495.13	20221110	2.07	N	241710	500	53 억		821453	N	N	180	N	00	N
127	20231109	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	38650	-1600	5	-3.98	4436905100	114297	23.82	39900	40450	37700	52300	28200	40250	38818.71	7.69	0	425	43350	41800	39550	38000	35750	42575	38775	53	12050	500	24950	50	1	10680000	4128	155.22	2.81	12	1.07	249.00	13732.00	41100	20231108	-5.96	6540	20221107	490.98	41100	-5.96	20231108	8670	345.79	20230314	41100	-5.96	20231108	6570	488.28	20221110	2.07	N	241710	500	53 억		821453	N	N	180	N	00	N
128	20231109	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	37850	-2400	5	-5.96	3558621500	91536	19.08	39900	40450	37750	52300	28200	40250	38876.29	7.69	0	769	43350	41800	39550	38000	35750	42575	38775	53	12050	500	24950	50	1	10680000	4042	152.01	2.76	12	0.86	249.00	13732.00	41100	20231108	-7.91	6540	20221107	478.75	41100	-7.91	20231108	8670	336.56	20230314	41100	-7.91	20231108	6570	476.10	20221110	2.07	N	241710	500	53 억		821453	N	N	180	N	00	N
129	20231109	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	40150	-100	5	-0.25	669211900	16737	3.49	39900	40450	39500	52300	28200	40250	39983.50	7.69	0	1290	43350	41800	39550	38000	35750	42575	38775	53	12050	500	24950	50	1	10680000	4288	161.24	2.92	12	0.16	249.00	13732.00	41100	20231108	-2.31	6540	20221107	513.91	41100	-2.31	20231108	8670	363.09	20230314	41100	-2.31	20231108	6570	511.11	20221110	2.07	N	241710	500	53 억		821453	N	N	180	N	00	N
130	20231108	160918	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	40250	2050	2	5.37	19028377300	477773	55.24	37750	41100	37300	49650	26750	38200	39828.07	7.16	0	-30110	42000	40100	37350	35450	32700	41050	36400	53	11450	500	23680	50	1	10680000	4299	161.65	2.93	12	4.47	249.00	13732.00	41100	20231108	-2.07	6310	20221104	537.88	41100	-2.07	20231108	8670	364.24	20230314	41100	-2.07	20231108	6570	512.63	20221110	2.01	N	241710	500	53 억		764838	N	N	180	N	00	N
131	20231108	150923	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	40500	2300	2	6.02	18157497350	456140	52.74	37750	41100	37300	49650	26750	38200	39808.01	7.16	0	-34030	42000	40100	37350	35450	32700	41050	36400	53	11450	500	23680	50	1	10680000	4325	162.65	2.95	12	4.27	249.00	13732.00	41100	20231108	-1.46	6310	20221104	541.84	41100	-1.46	20231108	8670	367.13	20230314	41100	-1.46	20231108	6570	516.44	20221110	2.01	N	241710	500	53 억		764838	N	N	157	N	00	N
132	20231108	140917	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	39900	1700	2	4.45	15622945550	392905	45.43	37750	41100	37300	49650	26750	38200	39763.96	7.16	0	-37152	42000	40100	37350	35450	32700	41050	36400	53	11450	500	23680	50	1	10680000	4261	160.24	2.91	12	3.68	249.00	13732.00	41100	20231108	-2.92	6310	20221104	532.33	41100	-2.92	20231108	8670	360.21	20230314	41100	-2.92	20231108	6570	507.31	20221110	2.01	N	241710	500	53 억		764838	N	N	157	N	00	N
133	20231108	130915	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	40300	2100	2	5.50	13784533700	346988	40.12	37750	41100	37300	49650	26750	38200	39727.70	7.16	0	-32795	42000	40100	37350	35450	32700	41050	36400	53	11450	500	23680	50	1	10680000	4304	161.85	2.93	12	3.25	249.00	13732.00	41100	20231108	-1.95	6310	20221104	538.67	41100	-1.95	20231108	8670	364.82	20230314	41100	-1.95	20231108	6570	513.39	20221110	2.01	N	241710	500	53 억		764838	N	N	157	N	00	N
134	20231108	120911	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	40100	1900	2	4.97	12974045400	326810	37.79	37750	41100	37300	49650	26750	38200	39700.56	7.16	0	-36898	42000	40100	37350	35450	32700	41050	36400	53	11450	500	23680	50	1	10680000	4283	161.04	2.92	12	3.06	249.00	13732.00	41100	20231108	-2.43	6310	20221104	535.50	41100	-2.43	20231108	8670	362.51	20230314	41100	-2.43	20231108	6570	510.35	20221110	2.01	N	241710	500	53 억		764838	N	N	157	N	00	N
135	20231108	110919	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	39700	1500	2	3.93	10608185400	267999	30.99	37750	41100	37300	49650	26750	38200	39584.63	7.16	0	-30352	42000	40100	37350	35450	32700	41050	36400	53	11450	500	23680	50	1	10680000	4240	159.44	2.89	12	2.51	249.00	13732.00	41100	20231108	-3.41	6310	20221104	529.16	41100	-3.41	20231108	8670	357.90	20230314	41100	-3.41	20231108	6570	504.26	20221110	2.01	N	241710	500	53 억		764838	N	N	157	N	00	N
136	20231108	100918	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	39350	1150	2	3.01	9510649850	240126	27.76	37750	41100	37300	49650	26750	38200	39608.84	7.16	0	-30783	42000	40100	37350	35450	32700	41050	36400	53	11450	500	23680	50	1	10680000	4203	158.03	2.87	12	2.25	249.00	13732.00	41100	20231108	-4.26	6310	20221104	523.61	41100	-4.26	20231108	8670	353.86	20230314	41100	-4.26	20231108	6570	498.93	20221110	2.01	N	241710	500	53 억		764838	N	N	157	N	00	N
137	20231108	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	38600	400	2	1.05	1234088850	32518	3.76	37750	38600	37300	49650	26750	38200	37948.40	7.16	0	-4090	42000	40100	37350	35450	32700	41050	36400	53	11450	500	23680	50	1	10680000	4122	155.02	2.81	12	0.30	249.00	13732.00	39250	20231107	-1.66	6310	20221104	511.73	39250	-1.66	20231107	8670	345.21	20230314	39250	-1.66	20231107	6570	487.52	20221110	2.01	N	241710	500	53 억		764838	N	N	157	N	00	N
138	20231107	160917	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	38200	5000	2	15.06	31730934650	859401	290.33	35300	39250	34600	43150	23250	33200	36919.31	6.84	0	31945	35166	34182	33316	32332	31466	33750	31900	53	9950	500	20580	50	1	10680000	4080	153.41	2.78	12	8.05	249.00	13732.00	39250	20231107	-2.68	6310	20221104	505.39	39250	-2.68	20231107	8670	340.60	20230314	39250	-2.68	20231107	6540	484.10	20221107	1.98	N	241710	500	53 억		730820	N	N	157	N	00	N
139	20231107	150919	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	38200	5000	2	15.06	30038245850	814875	275.28	35300	39250	34600	43150	23250	33200	36862.40	6.84	0	26275	35166	34182	33316	32332	31466	33750	31900	53	9950	500	20580	50	1	10680000	4080	153.41	2.78	12	7.63	249.00	13732.00	39250	20231107	-2.68	6310	20221104	505.39	39250	-2.68	20231107	8670	340.60	20230314	39250	-2.68	20231107	6540	484.10	20221107	1.98	N	241710	500	53 억		730820	N	N	35	N	00	N
140	20231107	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	37600	4400	2	13.25	21529732600	591911	199.96	35300	37850	34600	43150	23250	33200	36373.26	6.84	0	34201	35166	34182	33316	32332	31466	33750	31900	53	9950	500	20580	50	1	10680000	4016	151.00	2.74	12	5.54	249.00	13732.00	39100	20231102	-3.84	6310	20221104	495.88	39100	-3.84	20231102	8670	333.68	20230314	39100	-3.84	20231102	6540	474.92	20221107	1.98	N	241710	500	53 억		730820	N	N	35	N	00	N
141	20231107	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	36200	3000	2	9.04	19154177050	528063	178.39	35300	37850	34600	43150	23250	33200	36272.52	6.84	0	29129	35166	34182	33316	32332	31466	33750	31900	53	9950	500	20580	50	1	10680000	3866	145.38	2.64	12	4.94	249.00	13732.00	39100	20231102	-7.42	6310	20221104	473.69	39100	-7.42	20231102	8670	317.53	20230314	39100	-7.42	20231102	6540	453.52	20221107	1.98	N	241710	500	53 억		730820	N	N	35	N	00	N
142	20231107	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	36050	2850	2	8.58	17900082100	493311	166.65	35300	37850	34600	43150	23250	33200	36285.59	6.84	0	37324	35166	34182	33316	32332	31466	33750	31900	53	9950	500	20580	50	1	10680000	3850	144.78	2.63	12	4.62	249.00	13732.00	39100	20231102	-7.80	6310	20221104	471.32	39100	-7.80	20231102	8670	315.80	20230314	39100	-7.80	20231102	6540	451.22	20221107	1.98	N	241710	500	53 억		730820	N	N	35	N	00	N
143	20231107	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	37400	4200	2	12.65	15731231050	434122	146.66	35300	37850	34600	43150	23250	33200	36236.89	6.84	0	30042	35166	34182	33316	32332	31466	33750	31900	53	9950	500	20580	50	1	10680000	3994	150.20	2.72	12	4.06	249.00	13732.00	39100	20231102	-4.35	6310	20221104	492.71	39100	-4.35	20231102	8670	331.37	20230314	39100	-4.35	20231102	6540	471.87	20221107	1.98	N	241710	500	53 억		730820	N	N	35	N	00	N
144	20231107	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	36800	3600	2	10.84	11000137400	306415	103.51	35300	36850	34600	43150	23250	33200	35899.47	6.84	0	12322	35166	34182	33316	32332	31466	33750	31900	53	9950	500	20580	50	1	10680000	3930	147.79	2.68	12	2.87	249.00	13732.00	39100	20231102	-5.88	6310	20221104	483.20	39100	-5.88	20231102	8670	324.45	20230314	39100	-5.88	20231102	6540	462.69	20221107	1.98	N	241710	500	53 억		730820	N	N	35	N	00	N
145	20231107	090903	57	100.00	KOSDAQ		화학	N	N	N	N		N	35250	2050	2	6.17	2802156500	79822	26.97	35300	35600	34600	43150	23250	33200	35105.07	6.84	0	-18458	35166	34182	33316	32332	31466	33750	31900	53	9950	500	20580	50	1	10680000	3765	141.57	2.57	12	0.75	249.00	13732.00	39100	20231102	-9.85	6310	20221104	458.64	39100	-9.85	20231102	8670	306.57	20230314	39100	-9.85	20231102	6540	438.99	20221107	1.98	N	241710	500	53 억		730820	N	N	35	N	00	N
146	20231106	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	33200	-500	5	-1.48	9139215800	276523	109.59	34250	34300	32450	43800	23600	33700	33049.79	6.62	0	6326	36633	35166	33883	32416	31133	34525	31775	53	10100	500	20890	50	1	10680000	3546	133.33	2.42	12	2.59	249.00	13732.00	39100	20231102	-15.09	6310	20221104	426.15	39100	-15.09	20231102	8670	282.93	20230314	39100	-15.09	20231102	6540	407.65	20221107	2.18	N	241710	500	53 억		707037	N	N	35	N	00	N
147	20231106	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	33000	-700	5	-2.08	8483684700	256664	101.72	34250	34300	32450	43800	23600	33700	33053.58	6.62	0	5352	36633	35166	33883	32416	31133	34525	31775	53	10100	500	20890	50	1	10680000	3524	132.53	2.40	12	2.40	249.00	13732.00	39100	20231102	-15.60	6310	20221104	422.98	39100	-15.60	20231102	8670	280.62	20230314	39100	-15.60	20231102	6540	404.59	20221107	2.18	N	241710	500	53 억		707037	N	N	594	N	00	N
148	20231106	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	33050	-650	5	-1.93	6918308350	209230	82.92	34250	34300	32450	43800	23600	33700	33065.47	6.62	0	16551	36633	35166	33883	32416	31133	34525	31775	53	10100	500	20890	50	1	10680000	3530	132.73	2.41	12	1.96	249.00	13732.00	39100	20231102	-15.47	6310	20221104	423.77	39100	-15.47	20231102	8670	281.20	20230314	39100	-15.47	20231102	6540	405.35	20221107	2.18	N	241710	500	53 억		707037	N	N	594	N	00	N
149	20231106	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	33150	-550	5	-1.63	5736947950	173523	68.77	34250	34300	32450	43800	23600	33700	33061.49	6.62	0	15015	36633	35166	33883	32416	31133	34525	31775	53	10100	500	20890	50	1	10680000	3540	133.13	2.41	12	1.62	249.00	13732.00	39100	20231102	-15.22	6310	20221104	425.36	39100	-15.22	20231102	8670	282.35	20230314	39100	-15.22	20231102	6540	406.88	20221107	2.18	N	241710	500	53 억		707037	N	N	594	N	00	N
150	20231106	120902	57	100.00	KOSDAQ		화학	N	N	N	N		N	33300	-400	5	-1.19	4705776850	142392	56.43	34250	34300	32450	43800	23600	33700	33047.90	6.62	0	8333	36633	35166	33883	32416	31133	34525	31775	53	10100	500	20890	50	1	10680000	3556	133.73	2.42	12	1.33	249.00	13732.00	39100	20231102	-14.83	6310	20221104	427.73	39100	-14.83	20231102	8670	284.08	20230314	39100	-14.83	20231102	6540	409.17	20221107	2.18	N	241710	500	53 억		707037	N	N	594	N	00	N
151	20231106	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	33350	-350	5	-1.04	4037917150	122301	48.47	34250	34300	32450	43800	23600	33700	33016.06	6.62	0	3854	36633	35166	33883	32416	31133	34525	31775	53	10100	500	20890	50	1	10680000	3562	133.94	2.43	12	1.15	249.00	13732.00	39100	20231102	-14.71	6310	20221104	428.53	39100	-14.71	20231102	8670	284.66	20230314	39100	-14.71	20231102	6540	409.94	20221107	2.18	N	241710	500	53 억		707037	N	N	594	N	00	N
152	20231106	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	33000	-700	5	-2.08	2758467250	83815	33.22	34250	34300	32450	43800	23600	33700	32911.10	6.62	0	1224	36633	35166	33883	32416	31133	34525	31775	53	10100	500	20890	50	1	10680000	3524	132.53	2.40	12	0.78	249.00	13732.00	39100	20231102	-15.60	6310	20221104	422.98	39100	-15.60	20231102	8670	280.62	20230314	39100	-15.60	20231102	6540	404.59	20221107	2.18	N	241710	500	53 억		707037	N	N	594	N	00	N
153	20231106	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	32850	-850	5	-2.52	1247744100	37947	15.04	34250	34300	32450	43800	23600	33700	32880.58	6.62	0	-1232	36633	35166	33883	32416	31133	34525	31775	53	10100	500	20890	50	1	10680000	3508	131.93	2.39	12	0.36	249.00	13732.00	39100	20231102	-15.98	6310	20221104	420.60	39100	-15.98	20231102	8670	278.89	20230314	39100	-15.98	20231102	6540	402.29	20221107	2.18	N	241710	500	53 억		707037	N	N	594	N	00	N
154	20231103	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	33700	-1000	5	-2.88	8513952450	251181	57.14	34900	35350	32600	45100	24300	34700	33896.34	6.75	0	-5577	40766	37732	36066	33032	31366	36900	32200	53	10400	500	21510	50	1	10680000	3599	135.34	2.45	12	2.35	249.00	13732.00	39100	20231102	-13.81	6310	20221104	434.07	39100	-13.81	20231102	8670	288.70	20230314	39100	-13.81	20231102	6310	434.07	20221104	2.22	N	241710	500	53 억		721258	N	N	594	N	00	N
155	20231103	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	34000	-700	5	-2.02	7818663150	230667	52.47	34900	35350	32600	45100	24300	34700	33895.89	6.75	0	-5482	40766	37732	36066	33032	31366	36900	32200	53	10400	500	21510	50	1	10680000	3631	136.55	2.48	12	2.16	249.00	13732.00	39100	20231102	-13.04	6310	20221104	438.83	39100	-13.04	20231102	8670	292.16	20230314	39100	-13.04	20231102	6310	438.83	20221104	2.22	N	241710	500	53 억		721258	N	N	767	N	00	N
156	20231103	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	33900	-800	5	-2.31	6286702500	185418	42.18	34900	35350	32600	45100	24300	34700	33905.57	6.75	0	-2886	40766	37732	36066	33032	31366	36900	32200	53	10400	500	21510	50	1	10680000	3621	136.14	2.47	12	1.74	249.00	13732.00	39100	20231102	-13.30	6310	20221104	437.24	39100	-13.30	20231102	8670	291.00	20230314	39100	-13.30	20231102	6310	437.24	20221104	2.22	N	241710	500	53 억		721258	N	N	767	N	00	N
157	20231103	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	34300	-400	5	-1.15	5477879250	161863	36.82	34900	35350	32600	45100	24300	34700	33842.69	6.75	0	1827	40766	37732	36066	33032	31366	36900	32200	53	10400	500	21510	50	1	10680000	3663	137.75	2.50	12	1.52	249.00	13732.00	39100	20231102	-12.28	6310	20221104	443.58	39100	-12.28	20231102	8670	295.62	20230314	39100	-12.28	20231102	6310	443.58	20221104	2.22	N	241710	500	53 억		721258	N	N	767	N	00	N
158	20231103	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	34150	-550	5	-1.59	4984130750	147467	33.54	34900	35350	32600	45100	24300	34700	33798.28	6.75	0	1073	40766	37732	36066	33032	31366	36900	32200	53	10400	500	21510	50	1	10680000	3647	137.15	2.49	12	1.38	249.00	13732.00	39100	20231102	-12.66	6310	20221104	441.20	39100	-12.66	20231102	8670	293.89	20230314	39100	-12.66	20231102	6310	441.20	20221104	2.22	N	241710	500	53 억		721258	N	N	767	N	00	N
159	20231103	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	34000	-700	5	-2.02	4396485150	130176	29.61	34900	35350	32600	45100	24300	34700	33773.39	6.75	0	1404	40766	37732	36066	33032	31366	36900	32200	53	10400	500	21510	50	1	10680000	3631	136.55	2.48	12	1.22	249.00	13732.00	39100	20231102	-13.04	6310	20221104	438.83	39100	-13.04	20231102	8670	292.16	20230314	39100	-13.04	20231102	6310	438.83	20221104	2.22	N	241710	500	53 억		721258	N	N	767	N	00	N
160	20231103	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	34050	-650	5	-1.87	3613686650	107132	24.37	34900	35350	32600	45100	24300	34700	33731.16	6.75	0	-69	40766	37732	36066	33032	31366	36900	32200	53	10400	500	21510	50	1	10680000	3637	136.75	2.48	12	1.00	249.00	13732.00	39100	20231102	-12.92	6310	20221104	439.62	39100	-12.92	20231102	8670	292.73	20230314	39100	-12.92	20231102	6310	439.62	20221104	2.22	N	241710	500	53 억		721258	N	N	767	N	00	N
161	20231103	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	34100	-600	5	-1.73	749047450	21625	4.92	34900	35350	34100	45100	24300	34700	34638.03	6.75	0	1771	40766	37732	36066	33032	31366	36900	32200	53	10400	500	21510	50	1	10680000	3642	136.95	2.48	12	0.20	249.00	13732.00	39100	20231102	-12.79	6310	20221104	440.41	39100	-12.79	20231102	8670	293.31	20230314	39100	-12.79	20231102	6310	440.41	20221104	2.22	N	241710	500	53 억		721258	N	N	767	N	00	N
162	20231102	160839	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	34700	-2400	5	-6.47	15929366400	437616	183.95	37850	39100	34400	48200	26000	37100	36402.29	6.39	0	45328	40433	38766	36133	34466	31833	39600	35300	53	11100	500	23000	50	1	10680000	3706	139.36	2.53	12	4.10	249.00	13732.00	39100	20231102	-11.25	6310	20221104	449.92	39100	-11.25	20231102	8670	300.23	20230314	39100	-11.25	20231102	6310	449.92	20221104	2.31	N	241710	500	53 억		682425	N	N	767	N	00	N
163	20231102	150848	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	34750	-2350	5	-6.33	14719099000	402876	169.34	37850	39100	34400	48200	26000	37100	36535.06	6.39	0	32583	40433	38766	36133	34466	31833	39600	35300	53	11100	500	23000	50	1	10680000	3711	139.56	2.53	12	3.77	249.00	13732.00	39100	20231102	-11.13	6310	20221104	450.71	39100	-11.13	20231102	8670	300.81	20230314	39100	-11.13	20231102	6310	450.71	20221104	2.31	N	241710	500	53 억		682425	N	N	256	N	00	N
164	20231102	140834	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	35350	-1750	5	-4.72	11094717750	298917	125.65	37850	39100	34600	48200	26000	37100	37116.38	6.39	0	13241	40433	38766	36133	34466	31833	39600	35300	53	11100	500	23000	50	1	10680000	3775	141.97	2.57	12	2.80	249.00	13732.00	39100	20231102	-9.59	6310	20221104	460.22	39100	-9.59	20231102	8670	307.73	20230314	39100	-9.59	20231102	6310	460.22	20221104	2.31	N	241710	500	53 억		682425	N	N	256	N	00	N
165	20231102	130838	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	35700	-1400	5	-3.77	8075781100	213195	89.61	37850	39100	35650	48200	26000	37100	37879.79	6.39	0	5253	40433	38766	36133	34466	31833	39600	35300	53	11100	500	23000	50	1	10680000	3813	143.37	2.60	12	2.00	249.00	13732.00	39100	20231102	-8.70	6310	20221104	465.77	39100	-8.70	20231102	8670	311.76	20230314	39100	-8.70	20231102	6310	465.77	20221104	2.31	N	241710	500	53 억		682425	N	N	256	N	00	N
166	20231102	120836	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	36750	-350	5	-0.94	6540581600	170980	71.87	37850	39100	36650	48200	26000	37100	38253.50	6.39	0	7103	40433	38766	36133	34466	31833	39600	35300	53	11100	500	23000	50	1	10680000	3925	147.59	2.68	12	1.60	249.00	13732.00	39100	20231102	-6.01	6310	20221104	482.41	39100	-6.01	20231102	8670	323.88	20230314	39100	-6.01	20231102	6310	482.41	20221104	2.31	N	241710	500	53 억		682425	N	N	256	N	00	N
167	20231102	110834	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	37900	800	2	2.16	4996067550	129573	54.46	37850	39100	37200	48200	26000	37100	38557.96	6.39	0	3970	40433	38766	36133	34466	31833	39600	35300	53	11100	500	23000	50	1	10680000	4048	152.21	2.76	12	1.21	249.00	13732.00	39100	20231102	-3.07	6310	20221104	500.63	39100	-3.07	20231102	8670	337.14	20230314	39100	-3.07	20231102	6310	500.63	20221104	2.31	N	241710	500	53 억		682425	N	N	256	N	00	N
168	20231102	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	38850	1750	2	4.72	2999430250	78136	32.84	37850	38900	37200	48200	26000	37100	38387.34	6.39	0	11638	40433	38766	36133	34466	31833	39600	35300	53	11100	500	23000	50	1	10680000	4149	156.02	2.83	12	0.73	249.00	13732.00	38950	20231025	-0.26	6310	20221104	515.69	38950	-0.26	20231025	8670	348.10	20230314	38950	-0.26	20231025	6310	515.69	20221104	2.31	N	241710	500	53 억		682425	N	N	256	N	00	N
169	20231102	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	37700	600	2	1.62	667524850	17499	7.36	37850	38900	37200	48200	26000	37100	38146.58	6.39	0	-9928	40433	38766	36133	34466	31833	39600	35300	53	11100	500	23000	50	1	10680000	4026	151.41	2.75	12	0.16	249.00	13732.00	38950	20231025	-3.21	6310	20221104	497.46	38950	-3.21	20231025	8670	334.83	20230314	38950	-3.21	20231025	6310	497.46	20221104	2.31	N	241710	500	53 억		682425	N	N	256	N	00	N
170	20231101	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	37100	1050	2	2.91	8592754100	237395	146.76	36050	37800	33500	46850	25250	36050	36195.86	6.61	0	-16780	38916	37482	36516	35082	34116	38200	35800	53	10800	500	22350	50	1	10680000	3962	149.00	2.70	12	2.22	249.00	13732.00	38950	20231025	-4.75	6310	20221104	487.96	38950	-4.75	20231025	8670	327.91	20230314	38950	-4.75	20231025	6310	487.96	20221104	2.25	N	241710	500	53 억		705652	N	N	256	N	00	N
171	20231101	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	37200	1150	2	3.19	8410772100	232489	143.73	36050	37800	33500	46850	25250	36050	36177.08	6.61	0	-15999	38916	37482	36516	35082	34116	38200	35800	53	10800	500	22350	50	1	10680000	3973	149.40	2.71	12	2.18	249.00	13732.00	38950	20231025	-4.49	6310	20221104	489.54	38950	-4.49	20231025	8670	329.07	20230314	38950	-4.49	20231025	6310	489.54	20221104	2.25	N	241710	500	53 억		705652	N	N	311	N	00	N
172	20231101	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	37100	1050	2	2.91	7606488500	210809	130.33	36050	37800	33500	46850	25250	36050	36082.37	6.61	0	-12801	38916	37482	36516	35082	34116	38200	35800	53	10800	500	22350	50	1	10680000	3962	149.00	2.70	12	1.97	249.00	13732.00	38950	20231025	-4.75	6310	20221104	487.96	38950	-4.75	20231025	8670	327.91	20230314	38950	-4.75	20231025	6310	487.96	20221104	2.25	N	241710	500	53 억		705652	N	N	311	N	00	N
173	20231101	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	37500	1450	2	4.02	6896701050	191848	118.61	36050	37800	33500	46850	25250	36050	35948.78	6.61	0	-6577	38916	37482	36516	35082	34116	38200	35800	53	10800	500	22350	50	1	10680000	4005	150.60	2.73	12	1.80	249.00	13732.00	38950	20231025	-3.72	6310	20221104	494.29	38950	-3.72	20231025	8670	332.53	20230314	38950	-3.72	20231025	6310	494.29	20221104	2.25	N	241710	500	53 억		705652	N	N	311	N	00	N
174	20231101	120852	57	100.00	KOSDAQ		화학	N	N	N	N		N	37250	1200	2	3.33	5634482050	158187	97.80	36050	37350	33500	46850	25250	36050	35619.12	6.61	0	313	38916	37482	36516	35082	34116	38200	35800	53	10800	500	22350	50	1	10680000	3978	149.60	2.71	12	1.48	249.00	13732.00	38950	20231025	-4.36	6310	20221104	490.33	38950	-4.36	20231025	8670	329.64	20230314	38950	-4.36	20231025	6310	490.33	20221104	2.25	N	241710	500	53 억		705652	N	N	311	N	00	N
175	20231101	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	36650	600	2	1.66	4739882700	134070	82.89	36050	36750	33500	46850	25250	36050	35353.79	6.61	0	6746	38916	37482	36516	35082	34116	38200	35800	53	10800	500	22350	50	1	10680000	3914	147.19	2.67	12	1.26	249.00	13732.00	38950	20231025	-5.91	6310	20221104	480.82	38950	-5.91	20231025	8670	322.72	20230314	38950	-5.91	20231025	6310	480.82	20221104	2.25	N	241710	500	53 억		705652	N	N	311	N	00	N
176	20231101	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	36200	150	2	0.42	3495258000	99772	61.68	36050	36450	33500	46850	25250	36050	35032.45	6.61	0	4757	38916	37482	36516	35082	34116	38200	35800	53	10800	500	22350	50	1	10680000	3866	145.38	2.64	12	0.93	249.00	13732.00	38950	20231025	-7.06	6310	20221104	473.69	38950	-7.06	20231025	8670	317.53	20230314	38950	-7.06	20231025	6310	473.69	20221104	2.25	N	241710	500	53 억		705652	N	N	311	N	00	N
177	20231101	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	35900	-150	5	-0.42	179746250	4982	3.08	36050	36450	35850	46850	25250	36050	36079.13	6.61	0	-9	38916	37482	36516	35082	34116	38200	35800	53	10800	500	22350	50	1	10680000	3834	144.18	2.61	12	0.05	249.00	13732.00	38950	20231025	-7.83	6310	20221104	468.94	38950	-7.83	20231025	8670	314.07	20230314	38950	-7.83	20231025	6310	468.94	20221104	2.25	N	241710	500	53 억		705652	N	N	311	N	00	N