KissMeData/241710/price/prices-20241101.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	20241129	161120	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	50300	-1600	5	-3.08	3662643700	71688	91.41	52000	53000	50100	67400	36400	51900	51096.76	9.54	0	-16603	53233	52566	51833	51166	50433	52200	50800	53	15500	500	37360	100	1	10680000	5372	24.07	3.17	12	0.67	2090.00	15874.00	98500	20240927	-48.93	31000	20240325	62.26	98500	-48.93	20240927	31000	62.26	20240325	98500	-48.93	20240927	31000	62.26	20240325	1.14	N	241710	500	53 억		1018475	N	N	9	N	00	N
3	20241129	151136	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	50600	-1300	5	-2.50	3312052900	64724	82.53	52000	53000	50100	67400	36400	51900	51171.90	9.54	0	-18218	53233	52566	51833	51166	50433	52200	50800	53	15500	500	37360	100	1	10680000	5404	24.21	3.19	12	0.61	2090.00	15874.00	98500	20240927	-48.63	31000	20240325	63.23	98500	-48.63	20240927	31000	63.23	20240325	98500	-48.63	20240927	31000	63.23	20240325	1.14	N	241710	500	53 억		1018475	N	N	1	N	00	N
4	20241129	141138	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	50700	-1200	5	-2.31	2305218800	44839	57.17	52000	53000	50600	67400	36400	51900	51410.98	9.54	0	-12162	53233	52566	51833	51166	50433	52200	50800	53	15500	500	37360	100	1	10680000	5415	24.26	3.19	12	0.42	2090.00	15874.00	98500	20240927	-48.53	31000	20240325	63.55	98500	-48.53	20240927	31000	63.55	20240325	98500	-48.53	20240927	31000	63.55	20240325	1.14	N	241710	500	53 억		1018475	N	N	1	N	00	N
5	20241129	131133	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	50900	-1000	5	-1.93	2083395400	40495	51.63	52000	53000	50600	67400	36400	51900	51448.17	9.54	0	-11609	53233	52566	51833	51166	50433	52200	50800	53	15500	500	37360	100	1	10680000	5436	24.35	3.21	12	0.38	2090.00	15874.00	98500	20240927	-48.32	31000	20240325	64.19	98500	-48.32	20240927	31000	64.19	20240325	98500	-48.32	20240927	31000	64.19	20240325	1.14	N	241710	500	53 억		1018475	N	N	1	N	00	N
6	20241129	121136	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51000	-900	5	-1.73	1935383000	37590	47.93	52000	53000	50600	67400	36400	51900	51486.60	9.54	0	-10924	53233	52566	51833	51166	50433	52200	50800	53	15500	500	37360	100	1	10680000	5447	24.40	3.21	12	0.35	2090.00	15874.00	98500	20240927	-48.22	31000	20240325	64.52	98500	-48.22	20240927	31000	64.52	20240325	98500	-48.22	20240927	31000	64.52	20240325	1.14	N	241710	500	53 억		1018475	N	N	1	N	00	N
7	20241129	111137	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	50900	-1000	5	-1.93	1597492900	30941	39.45	52000	53000	50600	67400	36400	51900	51630.26	9.54	0	-11325	53233	52566	51833	51166	50433	52200	50800	53	15500	500	37360	100	1	10680000	5436	24.35	3.21	12	0.29	2090.00	15874.00	98500	20240927	-48.32	31000	20240325	64.19	98500	-48.32	20240927	31000	64.19	20240325	98500	-48.32	20240927	31000	64.19	20240325	1.14	N	241710	500	53 억		1018475	N	N	1	N	00	N
8	20241129	101130	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51200	-700	5	-1.35	1318057800	25451	32.45	52000	53000	50700	67400	36400	51900	51788.04	9.54	0	-10497	53233	52566	51833	51166	50433	52200	50800	53	15500	500	37360	100	1	10680000	5468	24.50	3.23	12	0.24	2090.00	15874.00	98500	20240927	-48.02	31000	20240325	65.16	98500	-48.02	20240927	31000	65.16	20240325	98500	-48.02	20240927	31000	65.16	20240325	1.14	N	241710	500	53 억		1018475	N	N	1	N	00	N
9	20241129	091135	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51800	-100	5	-0.19	382272500	7332	9.35	52000	53000	51600	67400	36400	51900	52137.68	9.54	0	-2939	53233	52566	51833	51166	50433	52200	50800	53	15500	500	37360	100	1	10680000	5532	24.78	3.26	12	0.07	2090.00	15874.00	98500	20240927	-47.41	31000	20240325	67.10	98500	-47.41	20240927	31000	67.10	20240325	98500	-47.41	20240927	31000	67.10	20240325	1.14	N	241710	500	53 억		1018475	N	N	1	N	00	N
10	20241128	161119	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51900	-200	5	-0.38	4043855700	78131	63.55	52000	52500	51100	67700	36500	52100	51755.38	9.41	0	14217	54766	53432	52166	50832	49566	52800	50200	53	15600	500	37510	100	1	10680000	5543	24.83	3.27	12	0.73	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	98500	-47.31	20240927	31000	67.42	20240325	98500	-47.31	20240927	31000	67.42	20240325	1.19	N	241710	500	53 억		1005104	N	N	1	N	00	N
11	20241128	151141	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51900	-200	5	-0.38	3799551900	73425	59.72	52000	52500	51100	67700	36500	52100	51747.36	9.41	0	12449	54766	53432	52166	50832	49566	52800	50200	53	15600	500	37510	100	1	10680000	5543	24.83	3.27	12	0.69	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	98500	-47.31	20240927	31000	67.42	20240325	98500	-47.31	20240927	31000	67.42	20240325	1.19	N	241710	500	53 억		1005104	N	N	21	N	00	N
12	20241128	141137	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52000	-100	5	-0.19	3309469700	64003	52.06	52000	52500	51100	67700	36500	52100	51708.00	9.41	0	13251	54766	53432	52166	50832	49566	52800	50200	53	15600	500	37510	100	1	10680000	5554	24.88	3.28	12	0.60	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	98500	-47.21	20240927	31000	67.74	20240325	98500	-47.21	20240927	31000	67.74	20240325	1.19	N	241710	500	53 억		1005104	N	N	21	N	00	N
13	20241128	131137	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52000	-100	5	-0.19	2661416900	51560	41.94	52000	52500	51100	67700	36500	52100	51617.80	9.41	0	10589	54766	53432	52166	50832	49566	52800	50200	53	15600	500	37510	100	1	10680000	5554	24.88	3.28	12	0.48	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	98500	-47.21	20240927	31000	67.74	20240325	98500	-47.21	20240927	31000	67.74	20240325	1.19	N	241710	500	53 억		1005104	N	N	21	N	00	N
14	20241128	121137	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51200	-900	5	-1.73	1991955600	38573	31.37	52000	52500	51100	67700	36500	52100	51641.12	9.41	0	5067	54766	53432	52166	50832	49566	52800	50200	53	15600	500	37510	100	1	10680000	5468	24.50	3.23	12	0.36	2090.00	15874.00	98500	20240927	-48.02	31000	20240325	65.16	98500	-48.02	20240927	31000	65.16	20240325	98500	-48.02	20240927	31000	65.16	20240325	1.19	N	241710	500	53 억		1005104	N	N	21	N	00	N
15	20241128	111141	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51300	-800	5	-1.54	1372739800	26486	21.54	52000	52500	51200	67700	36500	52100	51828.82	9.41	0	1140	54766	53432	52166	50832	49566	52800	50200	53	15600	500	37510	100	1	10680000	5479	24.55	3.23	12	0.25	2090.00	15874.00	98500	20240927	-47.92	31000	20240325	65.48	98500	-47.92	20240927	31000	65.48	20240325	98500	-47.92	20240927	31000	65.48	20240325	1.19	N	241710	500	53 억		1005104	N	N	21	N	00	N
16	20241128	101138	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51600	-500	5	-0.96	802649200	15439	12.56	52000	52500	51600	67700	36500	52100	51988.38	9.41	0	-2097	54766	53432	52166	50832	49566	52800	50200	53	15600	500	37510	100	1	10680000	5511	24.69	3.25	12	0.14	2090.00	15874.00	98500	20240927	-47.61	31000	20240325	66.45	98500	-47.61	20240927	31000	66.45	20240325	98500	-47.61	20240927	31000	66.45	20240325	1.19	N	241710	500	53 억		1005104	N	N	21	N	00	N
17	20241128	091134	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51900	-200	5	-0.38	215641700	4150	3.38	52000	52300	51600	67700	36500	52100	51961.66	9.41	0	-723	54766	53432	52166	50832	49566	52800	50200	53	15600	500	37510	100	1	10680000	5543	24.83	3.27	12	0.04	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	98500	-47.31	20240927	31000	67.42	20240325	98500	-47.31	20240927	31000	67.42	20240325	1.19	N	241710	500	53 억		1005104	N	N	21	N	00	N
18	20241127	161107	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52100	-600	5	-1.14	6314316400	122161	90.11	53400	53500	50900	68500	36900	52700	51687.76	9.26	0	15290	56100	54400	52500	50800	48900	53450	49850	53	15800	500	37940	100	1	10680000	5564	24.93	3.28	12	1.14	2090.00	15874.00	98500	20240927	-47.11	31000	20240325	68.06	98500	-47.11	20240927	31000	68.06	20240325	98500	-47.11	20240927	31000	68.06	20240325	1.08	N	241710	500	53 억		989249	N	N	21	N	00	N
19	20241127	151130	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52300	-400	5	-0.76	6068112100	117443	86.63	53400	53500	50900	68500	36900	52700	51668.55	9.26	0	15325	56100	54400	52500	50800	48900	53450	49850	53	15800	500	37940	100	1	10680000	5586	25.02	3.29	12	1.10	2090.00	15874.00	98500	20240927	-46.90	31000	20240325	68.71	98500	-46.90	20240927	31000	68.71	20240325	98500	-46.90	20240927	31000	68.71	20240325	1.08	N	241710	500	53 억		989249	N	N	57	N	00	N
20	20241127	141125	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51900	-800	5	-1.52	4745348300	92039	67.89	53400	53500	50900	68500	36900	52700	51557.99	9.26	0	15303	56100	54400	52500	50800	48900	53450	49850	53	15800	500	37940	100	1	10680000	5543	24.83	3.27	12	0.86	2090.00	15874.00	98500	20240927	-47.31	31000	20240325	67.42	98500	-47.31	20240927	31000	67.42	20240325	98500	-47.31	20240927	31000	67.42	20240325	1.08	N	241710	500	53 억		989249	N	N	57	N	00	N
21	20241127	131120	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51400	-1300	5	-2.47	3654834700	70896	52.29	53400	53500	50900	68500	36900	52700	51552.03	9.26	0	7631	56100	54400	52500	50800	48900	53450	49850	53	15800	500	37940	100	1	10680000	5490	24.59	3.24	12	0.66	2090.00	15874.00	98500	20240927	-47.82	31000	20240325	65.81	98500	-47.82	20240927	31000	65.81	20240325	98500	-47.82	20240927	31000	65.81	20240325	1.08	N	241710	500	53 억		989249	N	N	57	N	00	N
22	20241127	121132	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51100	-1600	5	-3.04	2747006800	53155	39.21	53400	53500	50900	68500	36900	52700	51679.14	9.26	0	-1143	56100	54400	52500	50800	48900	53450	49850	53	15800	500	37940	100	1	10680000	5457	24.45	3.22	12	0.50	2090.00	15874.00	98500	20240927	-48.12	31000	20240325	64.84	98500	-48.12	20240927	31000	64.84	20240325	98500	-48.12	20240927	31000	64.84	20240325	1.08	N	241710	500	53 억		989249	N	N	57	N	00	N
23	20241127	111127	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51100	-1600	5	-3.04	2059713900	39738	29.31	53400	53500	50900	68500	36900	52700	51832.31	9.26	0	-6819	56100	54400	52500	50800	48900	53450	49850	53	15800	500	37940	100	1	10680000	5457	24.45	3.22	12	0.37	2090.00	15874.00	98500	20240927	-48.12	31000	20240325	64.84	98500	-48.12	20240927	31000	64.84	20240325	98500	-48.12	20240927	31000	64.84	20240325	1.08	N	241710	500	53 억		989249	N	N	57	N	00	N
24	20241127	101127	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52000	-700	5	-1.33	889772200	17013	12.55	53400	53500	51900	68500	36900	52700	52299.50	9.26	0	-3630	56100	54400	52500	50800	48900	53450	49850	53	15800	500	37940	100	1	10680000	5554	24.88	3.28	12	0.16	2090.00	15874.00	98500	20240927	-47.21	31000	20240325	67.74	98500	-47.21	20240927	31000	67.74	20240325	98500	-47.21	20240927	31000	67.74	20240325	1.08	N	241710	500	53 억		989249	N	N	57	N	00	N
25	20241127	091126	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52600	-100	5	-0.19	275298500	5228	3.86	53400	53500	52100	68500	36900	52700	52658.46	9.26	0	-2481	56100	54400	52500	50800	48900	53450	49850	53	15800	500	37940	100	1	10680000	5618	25.17	3.31	12	0.05	2090.00	15874.00	98500	20240927	-46.60	31000	20240325	69.68	98500	-46.60	20240927	31000	69.68	20240325	98500	-46.60	20240927	31000	69.68	20240325	1.08	N	241710	500	53 억		989249	N	N	57	N	00	N
26	20241126	161108	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52700	-100	5	-0.19	7104095900	134761	93.24	53300	54200	50600	68600	37000	52800	52716.51	9.16	0	9104	55200	54000	53000	51800	50800	54600	52400	53	15800	500	38010	100	1	10680000	5628	25.22	3.32	12	1.26	2090.00	15874.00	98500	20240927	-46.50	31000	20240325	70.00	98500	-46.50	20240927	31000	70.00	20240325	98500	-46.50	20240927	31000	70.00	20240325	1.10	N	241710	500	53 억		978745	N	N	57	N	00	N
27	20241126	151121	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53000	200	2	0.38	6809278800	129168	89.37	53300	54200	50600	68600	37000	52800	52716.45	9.16	0	8277	55200	54000	53000	51800	50800	54600	52400	53	15800	500	38010	100	1	10680000	5660	25.36	3.34	12	1.21	2090.00	15874.00	98500	20240927	-46.19	31000	20240325	70.97	98500	-46.19	20240927	31000	70.97	20240325	98500	-46.19	20240927	31000	70.97	20240325	1.10	N	241710	500	53 억		978745	N	N	170	N	00	N
28	20241126	141122	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53200	400	2	0.76	5956636400	113089	78.24	53300	54200	50600	68600	37000	52800	52672.11	9.16	0	7364	55200	54000	53000	51800	50800	54600	52400	53	15800	500	38010	100	1	10680000	5682	25.45	3.35	12	1.06	2090.00	15874.00	98500	20240927	-45.99	31000	20240325	71.61	98500	-45.99	20240927	31000	71.61	20240325	98500	-45.99	20240927	31000	71.61	20240325	1.10	N	241710	500	53 억		978745	N	N	170	N	00	N
29	20241126	131117	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52800	0	3	0.00	5603368900	106412	73.63	53300	54200	50600	68600	37000	52800	52657.30	9.16	0	7123	55200	54000	53000	51800	50800	54600	52400	53	15800	500	38010	100	1	10680000	5639	25.26	3.33	12	1.00	2090.00	15874.00	98500	20240927	-46.40	31000	20240325	70.32	98500	-46.40	20240927	31000	70.32	20240325	98500	-46.40	20240927	31000	70.32	20240325	1.10	N	241710	500	53 억		978745	N	N	170	N	00	N
30	20241126	121123	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53100	300	2	0.57	5242582500	99608	68.92	53300	54200	50600	68600	37000	52800	52632.14	9.16	0	6230	55200	54000	53000	51800	50800	54600	52400	53	15800	500	38010	100	1	10680000	5671	25.41	3.35	12	0.93	2090.00	15874.00	98500	20240927	-46.09	31000	20240325	71.29	98500	-46.09	20240927	31000	71.29	20240325	98500	-46.09	20240927	31000	71.29	20240325	1.10	N	241710	500	53 억		978745	N	N	170	N	00	N
31	20241126	111126	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53200	400	2	0.76	4537128800	86304	59.71	53300	54200	50600	68600	37000	52800	52571.47	9.16	0	1830	55200	54000	53000	51800	50800	54600	52400	53	15800	500	38010	100	1	10680000	5682	25.45	3.35	12	0.81	2090.00	15874.00	98500	20240927	-45.99	31000	20240325	71.61	98500	-45.99	20240927	31000	71.61	20240325	98500	-45.99	20240927	31000	71.61	20240325	1.10	N	241710	500	53 억		978745	N	N	170	N	00	N
32	20241126	101135	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	51700	-1100	5	-2.08	3215842100	61174	42.33	53300	54200	50600	68600	37000	52800	52568.77	9.16	0	-7475	55200	54000	53000	51800	50800	54600	52400	53	15800	500	38010	100	1	10680000	5522	24.74	3.26	12	0.57	2090.00	15874.00	98500	20240927	-47.51	31000	20240325	66.77	98500	-47.51	20240927	31000	66.77	20240325	98500	-47.51	20240927	31000	66.77	20240325	1.10	N	241710	500	53 억		978745	N	N	170	N	00	N
33	20241126	091124	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	54200	1400	2	2.65	1106551100	20571	14.23	53300	54200	53000	68600	37000	52800	53791.85	9.16	0	9265	55200	54000	53000	51800	50800	54600	52400	53	15800	500	38010	100	1	10680000	5789	25.93	3.41	12	0.19	2090.00	15874.00	98500	20240927	-44.97	31000	20240325	74.84	98500	-44.97	20240927	31000	74.84	20240325	98500	-44.97	20240927	31000	74.84	20240325	1.10	N	241710	500	53 억		978745	N	N	170	N	00	N
34	20241125	161055	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52800	0	3	0.00	7606423300	143702	109.99	52700	54200	52000	68600	37000	52800	52932.27	9.11	0	17430	55466	54132	53066	51732	50666	54800	52400	53	15800	500	38010	100	1	10680000	5639	25.26	3.33	12	1.35	2090.00	15874.00	98500	20240927	-46.40	31000	20240325	70.32	98500	-46.40	20240927	31000	70.32	20240325	98500	-46.40	20240927	31000	70.32	20240325	1.13	N	241710	500	53 억		972618	N	N	170	N	00	N
35	20241125	151117	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52400	-400	5	-0.76	6849001800	129346	99.00	52700	54200	52000	68600	37000	52800	52951.02	9.11	0	15039	55466	54132	53066	51732	50666	54800	52400	53	15800	500	38010	100	1	10680000	5596	25.07	3.30	12	1.21	2090.00	15874.00	98500	20240927	-46.80	31000	20240325	69.03	98500	-46.80	20240927	31000	69.03	20240325	98500	-46.80	20240927	31000	69.03	20240325	1.13	N	241710	500	53 억		972618	N	N	0	N	00	N
36	20241125	141114	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52800	0	3	0.00	4962246700	93263	71.38	52700	54200	52700	68600	37000	52800	53207.05	9.11	0	12239	55466	54132	53066	51732	50666	54800	52400	53	15800	500	38010	100	1	10680000	5639	25.26	3.33	12	0.87	2090.00	15874.00	98500	20240927	-46.40	31000	20240325	70.32	98500	-46.40	20240927	31000	70.32	20240325	98500	-46.40	20240927	31000	70.32	20240325	1.13	N	241710	500	53 억		972618	N	N	0	N	00	N
37	20241125	131106	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52900	100	2	0.19	3977643100	74669	57.15	52700	54200	52700	68600	37000	52800	53270.37	9.11	0	10667	55466	54132	53066	51732	50666	54800	52400	53	15800	500	38010	100	1	10680000	5650	25.31	3.33	12	0.70	2090.00	15874.00	98500	20240927	-46.29	31000	20240325	70.65	98500	-46.29	20240927	31000	70.65	20240325	98500	-46.29	20240927	31000	70.65	20240325	1.13	N	241710	500	53 억		972618	N	N	0	N	00	N
38	20241125	121120	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52900	100	2	0.19	3333316000	62485	47.82	52700	54200	52700	68600	37000	52800	53345.90	9.11	0	9682	55466	54132	53066	51732	50666	54800	52400	53	15800	500	38010	100	1	10680000	5650	25.31	3.33	12	0.59	2090.00	15874.00	98500	20240927	-46.29	31000	20240325	70.65	98500	-46.29	20240927	31000	70.65	20240325	98500	-46.29	20240927	31000	70.65	20240325	1.13	N	241710	500	53 억		972618	N	N	0	N	00	N
39	20241125	111112	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53400	600	2	1.14	2380480300	44537	34.09	52700	54200	52700	68600	37000	52800	53449.57	9.11	0	7947	55466	54132	53066	51732	50666	54800	52400	53	15800	500	38010	100	1	10680000	5703	25.55	3.36	12	0.42	2090.00	15874.00	98500	20240927	-45.79	31000	20240325	72.26	98500	-45.79	20240927	31000	72.26	20240325	98500	-45.79	20240927	31000	72.26	20240325	1.13	N	241710	500	53 억		972618	N	N	0	N	00	N
40	20241125	101059	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53500	700	2	1.33	1582919700	29627	22.68	52700	54200	52700	68600	37000	52800	53428.39	9.11	0	5979	55466	54132	53066	51732	50666	54800	52400	53	15800	500	38010	100	1	10680000	5714	25.60	3.37	12	0.28	2090.00	15874.00	98500	20240927	-45.69	31000	20240325	72.58	98500	-45.69	20240927	31000	72.58	20240325	98500	-45.69	20240927	31000	72.58	20240325	1.13	N	241710	500	53 억		972618	N	N	0	N	00	N
41	20241125	091101	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53600	800	2	1.52	379624700	7119	5.45	52700	53800	52700	68600	37000	52800	53325.93	9.11	0	1446	55466	54132	53066	51732	50666	54800	52400	53	15800	500	38010	100	1	10680000	5724	25.65	3.38	12	0.07	2090.00	15874.00	98500	20240927	-45.58	31000	20240325	72.90	98500	-45.58	20240927	31000	72.90	20240325	98500	-45.58	20240927	31000	72.90	20240325	1.13	N	241710	500	53 억		972618	N	N	0	N	00	N
42	20241122	161000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52800	-400	5	-0.75	6874227100	129719	79.93	52700	54400	52000	69100	37300	53200	52993.70	8.75	0	40778	55466	54332	53166	52032	50866	53750	51450	53	15900	500	38300	100	1	10680000	5639	25.26	3.33	12	1.21	2090.00	15874.00	98500	20240927	-46.40	31000	20240325	70.32	98500	-46.40	20240927	31000	70.32	20240325	98500	-46.40	20240927	31000	70.32	20240325	1.18	N	241710	500	53 억		934577	N	N	42	N	00	N
43	20241122	151014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52600	-600	5	-1.13	6543692700	123462	76.08	52700	54400	52000	69100	37300	53200	53001.64	8.75	0	40085	55466	54332	53166	52032	50866	53750	51450	53	15900	500	38300	100	1	10680000	5618	25.17	3.31	12	1.16	2090.00	15874.00	98500	20240927	-46.60	31000	20240325	69.68	98500	-46.60	20240927	31000	69.68	20240325	98500	-46.60	20240927	31000	69.68	20240325	1.18	N	241710	500	53 억		934577	N	N	42	N	00	N
44	20241122	141016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52700	-500	5	-0.94	5342893600	100696	62.05	52700	54400	52000	69100	37300	53200	53059.61	8.75	0	32058	55466	54332	53166	52032	50866	53750	51450	53	15900	500	38300	100	1	10680000	5628	25.22	3.32	12	0.94	2090.00	15874.00	98500	20240927	-46.50	31000	20240325	70.00	98500	-46.50	20240927	31000	70.00	20240325	98500	-46.50	20240927	31000	70.00	20240325	1.18	N	241710	500	53 억		934577	N	N	42	N	00	N
45	20241122	131010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52400	-800	5	-1.50	4203110500	79119	48.75	52700	54400	52000	69100	37300	53200	53123.89	8.75	0	25484	55466	54332	53166	52032	50866	53750	51450	53	15900	500	38300	100	1	10680000	5596	25.07	3.30	12	0.74	2090.00	15874.00	98500	20240927	-46.80	31000	20240325	69.03	98500	-46.80	20240927	31000	69.03	20240325	98500	-46.80	20240927	31000	69.03	20240325	1.18	N	241710	500	53 억		934577	N	N	42	N	00	N
46	20241122	121017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53000	-200	5	-0.38	3175232400	59519	36.67	52700	54400	52200	69100	37300	53200	53348.27	8.75	0	20277	55466	54332	53166	52032	50866	53750	51450	53	15900	500	38300	100	1	10680000	5660	25.36	3.34	12	0.56	2090.00	15874.00	98500	20240927	-46.19	31000	20240325	70.97	98500	-46.19	20240927	31000	70.97	20240325	98500	-46.19	20240927	31000	70.97	20240325	1.18	N	241710	500	53 억		934577	N	N	42	N	00	N
47	20241122	111007	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53000	-200	5	-0.38	2368139800	44283	27.29	52700	54400	52200	69100	37300	53200	53477.53	8.75	0	12653	55466	54332	53166	52032	50866	53750	51450	53	15900	500	38300	100	1	10680000	5660	25.36	3.34	12	0.41	2090.00	15874.00	98500	20240927	-46.19	31000	20240325	70.97	98500	-46.19	20240927	31000	70.97	20240325	98500	-46.19	20240927	31000	70.97	20240325	1.18	N	241710	500	53 억		934577	N	N	42	N	00	N
48	20241122	101025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53500	300	2	0.56	1213438400	22784	14.04	52700	54000	52200	69100	37300	53200	53258.41	8.75	0	5747	55466	54332	53166	52032	50866	53750	51450	53	15900	500	38300	100	1	10680000	5714	25.60	3.37	12	0.21	2090.00	15874.00	98500	20240927	-45.69	31000	20240325	72.58	98500	-45.69	20240927	31000	72.58	20240325	98500	-45.69	20240927	31000	72.58	20240325	1.18	N	241710	500	53 억		934577	N	N	42	N	00	N
49	20241122	091017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53000	-200	5	-0.38	377385400	7164	4.41	52700	53200	52200	69100	37300	53200	52676.49	8.75	0	871	55466	54332	53166	52032	50866	53750	51450	53	15900	500	38300	100	1	10680000	5660	25.36	3.34	12	0.07	2090.00	15874.00	98500	20240927	-46.19	31000	20240325	70.97	98500	-46.19	20240927	31000	70.97	20240325	98500	-46.19	20240927	31000	70.97	20240325	1.18	N	241710	500	53 억		934577	N	N	42	N	00	N
50	20241121	161006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53200	-700	5	-1.30	8520420100	161390	86.85	53900	54300	52000	70000	37800	53900	52793.85	8.32	0	45745	57900	55900	54900	52900	51900	55400	52400	53	16100	500	38800	100	1	10680000	5682	25.45	3.35	12	1.51	2090.00	15874.00	98500	20240927	-45.99	31000	20240325	71.61	98500	-45.99	20240927	31000	71.61	20240325	98500	-45.99	20240927	31000	71.61	20240325	1.16	N	241710	500	53 억		888984	N	N	42	N	00	N
51	20241121	151028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52900	-1000	5	-1.86	8093567000	153354	82.53	53900	54300	52000	70000	37800	53900	52777.02	8.32	0	44781	57900	55900	54900	52900	51900	55400	52400	53	16100	500	38800	100	1	10680000	5650	25.31	3.33	12	1.44	2090.00	15874.00	98500	20240927	-46.29	31000	20240325	70.65	98500	-46.29	20240927	31000	70.65	20240325	98500	-46.29	20240927	31000	70.65	20240325	1.16	N	241710	500	53 억		888984	N	N	67	N	00	N
52	20241121	141024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52400	-1500	5	-2.78	6284417000	119202	64.15	53900	54300	52000	70000	37800	53900	52720.73	8.32	0	44068	57900	55900	54900	52900	51900	55400	52400	53	16100	500	38800	100	1	10680000	5596	25.07	3.30	12	1.12	2090.00	15874.00	98500	20240927	-46.80	31000	20240325	69.03	98500	-46.80	20240927	31000	69.03	20240325	98500	-46.80	20240927	31000	69.03	20240325	1.16	N	241710	500	53 억		888984	N	N	67	N	00	N
53	20241121	131017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52600	-1300	5	-2.41	5016185200	95098	51.18	53900	54300	52000	70000	37800	53900	52747.54	8.32	0	35761	57900	55900	54900	52900	51900	55400	52400	53	16100	500	38800	100	1	10680000	5618	25.17	3.31	12	0.89	2090.00	15874.00	98500	20240927	-46.60	31000	20240325	69.68	98500	-46.60	20240927	31000	69.68	20240325	98500	-46.60	20240927	31000	69.68	20240325	1.16	N	241710	500	53 억		888984	N	N	67	N	00	N
54	20241121	121018	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52700	-1200	5	-2.23	4349663500	82468	44.38	53900	54300	52000	70000	37800	53900	52743.65	8.32	0	30376	57900	55900	54900	52900	51900	55400	52400	53	16100	500	38800	100	1	10680000	5628	25.22	3.32	12	0.77	2090.00	15874.00	98500	20240927	-46.50	31000	20240325	70.00	98500	-46.50	20240927	31000	70.00	20240325	98500	-46.50	20240927	31000	70.00	20240325	1.16	N	241710	500	53 억		888984	N	N	67	N	00	N
55	20241121	111022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52600	-1300	5	-2.41	3645411100	69092	37.18	53900	54300	52000	70000	37800	53900	52761.70	8.32	0	22771	57900	55900	54900	52900	51900	55400	52400	53	16100	500	38800	100	1	10680000	5618	25.17	3.31	12	0.65	2090.00	15874.00	98500	20240927	-46.60	31000	20240325	69.68	98500	-46.60	20240927	31000	69.68	20240325	98500	-46.60	20240927	31000	69.68	20240325	1.16	N	241710	500	53 억		888984	N	N	67	N	00	N
56	20241121	101021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	52400	-1500	5	-2.78	2517883900	47609	25.62	53900	54300	52000	70000	37800	53900	52886.72	8.32	0	14647	57900	55900	54900	52900	51900	55400	52400	53	16100	500	38800	100	1	10680000	5596	25.07	3.30	12	0.45	2090.00	15874.00	98500	20240927	-46.80	31000	20240325	69.03	98500	-46.80	20240927	31000	69.03	20240325	98500	-46.80	20240927	31000	69.03	20240325	1.16	N	241710	500	53 억		888984	N	N	67	N	00	N
57	20241121	091023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53900	0	3	0.00	379927000	7081	3.81	53900	54300	53200	70000	37800	53900	53654.43	8.32	0	166	57900	55900	54900	52900	51900	55400	52400	53	16100	500	38800	100	1	10680000	5757	25.79	3.40	12	0.07	2090.00	15874.00	98500	20240927	-45.28	31000	20240325	73.87	98500	-45.28	20240927	31000	73.87	20240325	98500	-45.28	20240927	31000	73.87	20240325	1.16	N	241710	500	53 억		888984	N	N	67	N	00	N
58	20241120	161014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	53900	-2300	5	-4.09	10037422700	182220	129.77	55600	56900	53900	73000	39400	56200	55086.32	7.75	0	33773	59133	57666	56933	55466	54733	57300	55100	53	16800	500	40460	100	1	10680000	5757	25.79	3.40	12	1.71	2090.00	15874.00	98500	20240927	-45.28	31000	20240325	73.87	98500	-45.28	20240927	31000	73.87	20240325	98500	-45.28	20240927	31000	73.87	20240325	1.14	N	241710	500	53 억		827410	N	N	67	N	00	N
59	20241120	151027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	54600	-1600	5	-2.85	9268151100	168031	119.66	55600	56900	53900	73000	39400	56200	55157.39	7.75	0	31457	59133	57666	56933	55466	54733	57300	55100	53	16800	500	40460	100	1	10680000	5831	26.12	3.44	12	1.57	2090.00	15874.00	98500	20240927	-44.57	31000	20240325	76.13	98500	-44.57	20240927	31000	76.13	20240325	98500	-44.57	20240927	31000	76.13	20240325	1.14	N	241710	500	53 억		827410	N	N	25	N	00	N
60	20241120	141028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	54900	-1300	5	-2.31	7151678900	129259	92.05	55600	56900	54600	73000	39400	56200	55328.29	7.75	0	31308	59133	57666	56933	55466	54733	57300	55100	53	16800	500	40460	100	1	10680000	5863	26.27	3.46	12	1.21	2090.00	15874.00	98500	20240927	-44.26	31000	20240325	77.10	98500	-44.26	20240927	31000	77.10	20240325	98500	-44.26	20240927	31000	77.10	20240325	1.14	N	241710	500	53 억		827410	N	N	25	N	00	N
61	20241120	131031	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	55100	-1100	5	-1.96	5943556700	107252	76.38	55600	56900	54600	73000	39400	56200	55416.74	7.75	0	24960	59133	57666	56933	55466	54733	57300	55100	53	16800	500	40460	100	1	10680000	5885	26.36	3.47	12	1.00	2090.00	15874.00	98500	20240927	-44.06	31000	20240325	77.74	98500	-44.06	20240927	31000	77.74	20240325	98500	-44.06	20240927	31000	77.74	20240325	1.14	N	241710	500	53 억		827410	N	N	25	N	00	N
62	20241120	121028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	55400	-800	5	-1.42	4440411500	79933	56.93	55600	56900	54900	73000	39400	56200	55551.67	7.75	0	14967	59133	57666	56933	55466	54733	57300	55100	53	16800	500	40460	100	1	10680000	5917	26.51	3.49	12	0.75	2090.00	15874.00	98500	20240927	-43.76	31000	20240325	78.71	98500	-43.76	20240927	31000	78.71	20240325	98500	-43.76	20240927	31000	78.71	20240325	1.14	N	241710	500	53 억		827410	N	N	25	N	00	N
63	20241120	111031	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	55300	-900	5	-1.60	3117769400	55988	39.87	55600	56900	54900	73000	39400	56200	55686.39	7.75	0	11967	59133	57666	56933	55466	54733	57300	55100	53	16800	500	40460	100	1	10680000	5906	26.46	3.48	12	0.52	2090.00	15874.00	98500	20240927	-43.86	31000	20240325	78.39	98500	-43.86	20240927	31000	78.39	20240325	98500	-43.86	20240927	31000	78.39	20240325	1.14	N	241710	500	53 억		827410	N	N	25	N	00	N
64	20241120	101028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56100	-100	5	-0.18	1996930500	35837	25.52	55600	56900	54900	73000	39400	56200	55722.59	7.75	0	8955	59133	57666	56933	55466	54733	57300	55100	53	16800	500	40460	100	1	10680000	5991	26.84	3.53	12	0.34	2090.00	15874.00	98500	20240927	-43.05	31000	20240325	80.97	98500	-43.05	20240927	31000	80.97	20240325	98500	-43.05	20240927	31000	80.97	20240325	1.14	N	241710	500	53 억		827410	N	N	25	N	00	N
65	20241120	091028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	55400	-800	5	-1.42	307567300	5517	3.93	55600	56300	55300	73000	39400	56200	55749.01	7.75	0	160	59133	57666	56933	55466	54733	57300	55100	53	16800	500	40460	100	1	10680000	5917	26.51	3.49	12	0.05	2090.00	15874.00	98500	20240927	-43.76	31000	20240325	78.71	98500	-43.76	20240927	31000	78.71	20240325	98500	-43.76	20240927	31000	78.71	20240325	1.14	N	241710	500	53 억		827410	N	N	25	N	00	N
66	20241119	160931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56200	-2600	5	-4.42	7768449100	136556	109.38	58100	58400	56200	76400	41200	58800	56889.37	7.43	0	5103	61133	59966	58733	57566	56333	59350	56950	53	17600	500	42330	100	1	10680000	6002	26.89	3.54	12	1.28	2090.00	15874.00	98500	20240927	-42.94	31000	20240325	81.29	98500	-42.94	20240927	31000	81.29	20240325	98500	-42.94	20240927	31000	81.29	20240325	1.10	N	241710	500	53 억		793025	N	N	25	N	00	N
67	20241119	150946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56800	-2000	5	-3.40	7043425200	123696	99.08	58100	58400	56400	76400	41200	58800	56941.41	7.43	0	4583	61133	59966	58733	57566	56333	59350	56950	53	17600	500	42330	100	1	10680000	6066	27.18	3.58	12	1.16	2090.00	15874.00	98500	20240927	-42.34	31000	20240325	83.23	98500	-42.34	20240927	31000	83.23	20240325	98500	-42.34	20240927	31000	83.23	20240325	1.10	N	241710	500	53 억		793025	N	N	47	N	00	N
68	20241119	140945	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56900	-1900	5	-3.23	5566010700	97719	78.27	58100	58400	56400	76400	41200	58800	56959.35	7.43	0	7859	61133	59966	58733	57566	56333	59350	56950	53	17600	500	42330	100	1	10680000	6077	27.22	3.58	12	0.91	2090.00	15874.00	98500	20240927	-42.23	31000	20240325	83.55	98500	-42.23	20240927	31000	83.55	20240325	98500	-42.23	20240927	31000	83.55	20240325	1.10	N	241710	500	53 억		793025	N	N	47	N	00	N
69	20241119	130949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56700	-2100	5	-3.57	4520713200	79300	63.52	58100	58400	56400	76400	41200	58800	57007.73	7.43	0	8849	61133	59966	58733	57566	56333	59350	56950	53	17600	500	42330	100	1	10680000	6056	27.13	3.57	12	0.74	2090.00	15874.00	98500	20240927	-42.44	31000	20240325	82.90	98500	-42.44	20240927	31000	82.90	20240325	98500	-42.44	20240927	31000	82.90	20240325	1.10	N	241710	500	53 억		793025	N	N	47	N	00	N
70	20241119	120937	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56800	-2000	5	-3.40	3430638400	60130	48.16	58100	58400	56400	76400	41200	58800	57053.69	7.43	0	3958	61133	59966	58733	57566	56333	59350	56950	53	17600	500	42330	100	1	10680000	6066	27.18	3.58	12	0.56	2090.00	15874.00	98500	20240927	-42.34	31000	20240325	83.23	98500	-42.34	20240927	31000	83.23	20240325	98500	-42.34	20240927	31000	83.23	20240325	1.10	N	241710	500	53 억		793025	N	N	47	N	00	N
71	20241119	110949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56900	-1900	5	-3.23	2536930600	44377	35.54	58100	58400	56600	76400	41200	58800	57167.69	7.43	0	4964	61133	59966	58733	57566	56333	59350	56950	53	17600	500	42330	100	1	10680000	6077	27.22	3.58	12	0.42	2090.00	15874.00	98500	20240927	-42.23	31000	20240325	83.55	98500	-42.23	20240927	31000	83.55	20240325	98500	-42.23	20240927	31000	83.55	20240325	1.10	N	241710	500	53 억		793025	N	N	47	N	00	N
72	20241119	101013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57300	-1500	5	-2.55	1645135800	28751	23.03	58100	58400	56600	76400	41200	58800	57220.12	7.43	0	2957	61133	59966	58733	57566	56333	59350	56950	53	17600	500	42330	100	1	10680000	6120	27.42	3.61	12	0.27	2090.00	15874.00	98500	20240927	-41.83	31000	20240325	84.84	98500	-41.83	20240927	31000	84.84	20240325	98500	-41.83	20240927	31000	84.84	20240325	1.10	N	241710	500	53 억		793025	N	N	47	N	00	N
73	20241119	091006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57300	-1500	5	-2.55	536140200	9323	7.47	58100	58400	57000	76400	41200	58800	57507.26	7.43	0	-1044	61133	59966	58733	57566	56333	59350	56950	53	17600	500	42330	100	1	10680000	6120	27.42	3.61	12	0.09	2090.00	15874.00	98500	20240927	-41.83	31000	20240325	84.84	98500	-41.83	20240927	31000	84.84	20240325	98500	-41.83	20240927	31000	84.84	20240325	1.10	N	241710	500	53 억		793025	N	N	47	N	00	N
74	20241118	160935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58800	-1300	5	-2.16	7281750600	124688	39.52	59600	59900	57500	78100	42100	60100	58398.02	7.48	0	-9851	65033	62566	59333	56866	53633	60950	55250	53	18000	500	43270	100	1	10680000	6280	28.13	3.70	12	1.17	2090.00	15874.00	98500	20240927	-40.30	31000	20240325	89.68	98500	-40.30	20240927	31000	89.68	20240325	98500	-40.30	20240927	31000	89.68	20240325	1.12	N	241710	500	53 억		798717	N	N	47	N	00	N
75	20241118	150948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58000	-2100	5	-3.49	6320577900	108356	34.35	59600	59900	57500	78100	42100	60100	58331.57	7.48	0	-8691	65033	62566	59333	56866	53633	60950	55250	53	18000	500	43270	100	1	10680000	6194	27.75	3.65	12	1.01	2090.00	15874.00	98500	20240927	-41.12	31000	20240325	87.10	98500	-41.12	20240927	31000	87.10	20240325	98500	-41.12	20240927	31000	87.10	20240325	1.12	N	241710	500	53 억		798717	N	N	66	N	00	N
76	20241118	140950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58400	-1700	5	-2.83	5082223600	87118	27.62	59600	59900	57500	78100	42100	60100	58337.22	7.48	0	-8604	65033	62566	59333	56866	53633	60950	55250	53	18000	500	43270	100	1	10680000	6237	27.94	3.68	12	0.82	2090.00	15874.00	98500	20240927	-40.71	31000	20240325	88.39	98500	-40.71	20240927	31000	88.39	20240325	98500	-40.71	20240927	31000	88.39	20240325	1.12	N	241710	500	53 억		798717	N	N	66	N	00	N
77	20241118	130943	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57500	-2600	5	-4.33	4059356900	69513	22.03	59600	59900	57500	78100	42100	60100	58397.07	7.48	0	-9119	65033	62566	59333	56866	53633	60950	55250	53	18000	500	43270	100	1	10680000	6141	27.51	3.62	12	0.65	2090.00	15874.00	98500	20240927	-41.62	31000	20240325	85.48	98500	-41.62	20240927	31000	85.48	20240325	98500	-41.62	20240927	31000	85.48	20240325	1.12	N	241710	500	53 억		798717	N	N	66	N	00	N
78	20241118	120948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58500	-1600	5	-2.66	2981820100	50906	16.14	59600	59900	58100	78100	42100	60100	58574.99	7.48	0	-7959	65033	62566	59333	56866	53633	60950	55250	53	18000	500	43270	100	1	10680000	6248	27.99	3.69	12	0.48	2090.00	15874.00	98500	20240927	-40.61	31000	20240325	88.71	98500	-40.61	20240927	31000	88.71	20240325	98500	-40.61	20240927	31000	88.71	20240325	1.12	N	241710	500	53 억		798717	N	N	66	N	00	N
79	20241118	110948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58500	-1600	5	-2.66	2216832800	37832	11.99	59600	59900	58100	78100	42100	60100	58596.72	7.48	0	-8403	65033	62566	59333	56866	53633	60950	55250	53	18000	500	43270	100	1	10680000	6248	27.99	3.69	12	0.35	2090.00	15874.00	98500	20240927	-40.61	31000	20240325	88.71	98500	-40.61	20240927	31000	88.71	20240325	98500	-40.61	20240927	31000	88.71	20240325	1.12	N	241710	500	53 억		798717	N	N	66	N	00	N
80	20241118	100936	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58600	-1500	5	-2.50	1369620000	23309	7.39	59600	59900	58400	78100	42100	60100	58759.22	7.48	0	-7654	65033	62566	59333	56866	53633	60950	55250	53	18000	500	43270	100	1	10680000	6258	28.04	3.69	12	0.22	2090.00	15874.00	98500	20240927	-40.51	31000	20240325	89.03	98500	-40.51	20240927	31000	89.03	20240325	98500	-40.51	20240927	31000	89.03	20240325	1.12	N	241710	500	53 억		798717	N	N	66	N	00	N
81	20241118	090935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58600	-1500	5	-2.50	255906400	4340	1.38	59600	59900	58500	78100	42100	60100	58964.35	7.48	0	-1299	65033	62566	59333	56866	53633	60950	55250	53	18000	500	43270	100	1	10680000	6258	28.04	3.69	12	0.04	2090.00	15874.00	98500	20240927	-40.51	31000	20240325	89.03	98500	-40.51	20240927	31000	89.03	20240325	98500	-40.51	20240927	31000	89.03	20240325	1.12	N	241710	500	53 억		798717	N	N	66	N	00	N
82	20241115	161009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60100	-1800	5	-2.91	18499937200	314951	93.21	61000	61800	56100	80400	43400	61900	58737.41	7.65	0	-27809	66833	64366	60233	57766	53633	62300	55700	53	18500	500	44560	100	1	10680000	6419	28.76	3.79	12	2.95	2090.00	15874.00	98500	20240927	-38.98	31000	20240325	93.87	98500	-38.98	20240927	31000	93.87	20240325	98500	-38.98	20240927	31000	93.87	20240325	1.18	N	241710	500	53 억		817080	N	N	48	N	00	N
83	20241115	151041	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61100	-800	5	-1.29	17466132000	297883	88.16	61000	61800	56100	80400	43400	61900	58634.20	7.65	0	-23483	66833	64366	60233	57766	53633	62300	55700	53	18500	500	44560	100	1	10680000	6525	29.23	3.85	12	2.79	2090.00	15874.00	98500	20240927	-37.97	31000	20240325	97.10	98500	-37.97	20240927	31000	97.10	20240325	98500	-37.97	20240927	31000	97.10	20240325	1.18	N	241710	500	53 억		817080	N	N	97	N	00	N
84	20241115	141029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59700	-2200	5	-3.55	12805575000	221295	65.49	61000	61400	56100	80400	43400	61900	57866.54	7.65	0	3430	66833	64366	60233	57766	53633	62300	55700	53	18500	500	44560	100	1	10680000	6376	28.56	3.76	12	2.07	2090.00	15874.00	98500	20240927	-39.39	31000	20240325	92.58	98500	-39.39	20240927	31000	92.58	20240325	98500	-39.39	20240927	31000	92.58	20240325	1.18	N	241710	500	53 억		817080	N	N	97	N	00	N
85	20241115	131030	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58200	-3700	5	-5.98	10090084500	175167	51.84	61000	61400	56100	80400	43400	61900	57602.66	7.65	0	6341	66833	64366	60233	57766	53633	62300	55700	53	18500	500	44560	100	1	10680000	6216	27.85	3.67	12	1.64	2090.00	15874.00	98500	20240927	-40.91	31000	20240325	87.74	98500	-40.91	20240927	31000	87.74	20240325	98500	-40.91	20240927	31000	87.74	20240325	1.18	N	241710	500	53 억		817080	N	N	97	N	00	N
86	20241115	121029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56600	-5300	5	-8.56	7391263300	128827	38.13	61000	61400	56100	80400	43400	61900	57373.56	7.65	0	4674	66833	64366	60233	57766	53633	62300	55700	53	18500	500	44560	100	1	10680000	6045	27.08	3.57	12	1.21	2090.00	15874.00	98500	20240927	-42.54	31000	20240325	82.58	98500	-42.54	20240927	31000	82.58	20240325	98500	-42.54	20240927	31000	82.58	20240325	1.18	N	241710	500	53 억		817080	N	N	97	N	00	N
87	20241115	111005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56800	-5100	5	-8.24	5831732200	101325	29.99	61000	61400	56100	80400	43400	61900	57554.72	7.65	0	7826	66833	64366	60233	57766	53633	62300	55700	53	18500	500	44560	100	1	10680000	6066	27.18	3.58	12	0.95	2090.00	15874.00	98500	20240927	-42.34	31000	20240325	83.23	98500	-42.34	20240927	31000	83.23	20240325	98500	-42.34	20240927	31000	83.23	20240325	1.18	N	241710	500	53 억		817080	N	N	97	N	00	N
88	20241115	101005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56300	-5600	5	-9.05	3540935000	61048	18.07	61000	61400	56300	80400	43400	61900	58002.47	7.65	0	-4828	66833	64366	60233	57766	53633	62300	55700	53	18500	500	44560	100	1	10680000	6013	26.94	3.55	12	0.57	2090.00	15874.00	98500	20240927	-42.84	31000	20240325	81.61	98500	-42.84	20240927	31000	81.61	20240325	98500	-42.84	20240927	31000	81.61	20240325	1.18	N	241710	500	53 억		817080	N	N	97	N	00	N
89	20241115	090915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59100	-2800	5	-4.52	586930700	9816	2.91	61000	61400	59100	80400	43400	61900	59793.27	7.65	0	-118	66833	64366	60233	57766	53633	62300	55700	53	18500	500	44560	100	1	10680000	6312	28.28	3.72	12	0.09	2090.00	15874.00	98500	20240927	-40.00	31000	20240325	90.65	98500	-40.00	20240927	31000	90.65	20240325	98500	-40.00	20240927	31000	90.65	20240325	1.18	N	241710	500	53 억		817080	N	N	97	N	00	N
90	20241114	160959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58600	-3800	5	-6.09	16572091100	280615	181.45	62300	62700	56100	81100	43700	62400	59054.75	7.47	0	-20540	64733	63566	61233	60066	57733	64150	60650	53	18700	500	44920	100	1	10680000	6258	28.04	3.69	12	2.63	2090.00	15874.00	98500	20240927	-40.51	31000	20240325	89.03	98500	-40.51	20240927	31000	89.03	20240325	98500	-40.51	20240927	31000	89.03	20240325	1.27	N	241710	500	53 억		797541	N	N	1134	N	00	N
91	20241114	151006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58800	-3600	5	-5.77	7764183500	128385	83.02	62300	62700	58700	81100	43700	62400	60473.80	7.47	0	-23790	64733	63566	61233	60066	57733	64150	60650	53	18700	500	44920	100	1	10680000	6280	28.13	3.70	12	1.20	2090.00	15874.00	98500	20240927	-40.30	31000	20240325	89.68	98500	-40.30	20240927	31000	89.68	20240325	98500	-40.30	20240927	31000	89.68	20240325	1.27	N	241710	500	53 억		797541	N	N	1134	N	00	N
92	20241114	140957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61300	-1100	5	-1.76	5689904000	93809	60.66	62300	62700	59000	81100	43700	62400	60651.68	7.47	0	-13834	64733	63566	61233	60066	57733	64150	60650	53	18700	500	44920	100	1	10680000	6547	29.33	3.86	12	0.88	2090.00	15874.00	98500	20240927	-37.77	31000	20240325	97.74	98500	-37.77	20240927	31000	97.74	20240325	98500	-37.77	20240927	31000	97.74	20240325	1.27	N	241710	500	53 억		797541	N	N	1134	N	00	N
93	20241114	130959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61000	-1400	5	-2.24	4604952900	76028	49.16	62300	62700	59000	81100	43700	62400	60565.99	7.47	0	-14332	64733	63566	61233	60066	57733	64150	60650	53	18700	500	44920	100	1	10680000	6515	29.19	3.84	12	0.71	2090.00	15874.00	98500	20240927	-38.07	31000	20240325	96.77	98500	-38.07	20240927	31000	96.77	20240325	98500	-38.07	20240927	31000	96.77	20240325	1.27	N	241710	500	53 억		797541	N	N	1134	N	00	N
94	20241114	120956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61200	-1200	5	-1.92	3923169500	64815	41.91	62300	62700	59000	81100	43700	62400	60524.91	7.47	0	-15958	64733	63566	61233	60066	57733	64150	60650	53	18700	500	44920	100	1	10680000	6536	29.28	3.86	12	0.61	2090.00	15874.00	98500	20240927	-37.87	31000	20240325	97.42	98500	-37.87	20240927	31000	97.42	20240325	98500	-37.87	20240927	31000	97.42	20240325	1.27	N	241710	500	53 억		797541	N	N	1134	N	00	N
95	20241114	110955	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60000	-2400	5	-3.85	3050114300	50303	32.53	62300	62700	59000	81100	43700	62400	60630.19	7.47	0	-18443	64733	63566	61233	60066	57733	64150	60650	53	18700	500	44920	100	1	10680000	6408	28.71	3.78	12	0.47	2090.00	15874.00	98500	20240927	-39.09	31000	20240325	93.55	98500	-39.09	20240927	31000	93.55	20240325	98500	-39.09	20240927	31000	93.55	20240325	1.27	N	241710	500	53 억		797541	N	N	1134	N	00	N
96	20241114	101015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60900	-1500	5	-2.40	390346800	6320	4.09	62300	62700	60800	81100	43700	62400	61750.16	7.47	0	-877	64733	63566	61233	60066	57733	64150	60650	53	18700	500	44920	100	1	10680000	6504	29.14	3.84	12	0.06	2090.00	15874.00	98500	20240927	-38.17	31000	20240325	96.45	98500	-38.17	20240927	31000	96.45	20240325	98500	-38.17	20240927	31000	96.45	20240325	1.27	N	241710	500	53 억		797541	N	N	1134	N	00	N
97	20241114	090951	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	62400	0	3	0.00	0	0	0.00	0	0	0	81100	43700	62400	0.00	7.47	0	0	64733	63566	61233	60066	57733	64150	60650	53	18700	500	44920	100	1	10680000	6664	29.86	3.93	12	0.00	2090.00	15874.00	98500	20240927	-36.65	31000	20240325	101.29	98500	-36.65	20240927	31000	101.29	20240325	98500	-36.65	20240927	31000	101.29	20240325	1.27	N	241710	500	53 억		797541	N	N	1134	N	00	N
98	20241113	160632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	62400	1200	2	1.96	9394300500	153724	27.06	60800	62400	58900	79500	42900	61200	61111.07	7.40	0	2659	68466	64832	62566	58932	56666	63700	57800	53	18300	500	44060	100	1	10680000	6664	29.86	3.93	12	1.44	2090.00	15874.00	98500	20240927	-36.65	31000	20240325	101.29	98500	-36.65	20240927	31000	101.29	20240325	98500	-36.65	20240927	31000	101.29	20240325	1.17	N	241710	500	53 억		790592	N	N	1134	N	00	N
99	20241113	150703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61900	700	2	1.14	8680572700	142194	25.03	60800	62400	58900	79500	42900	61200	61047.37	7.40	0	4386	68466	64832	62566	58932	56666	63700	57800	53	18300	500	44060	100	1	10680000	6611	29.62	3.90	12	1.33	2090.00	15874.00	98500	20240927	-37.16	31000	20240325	99.68	98500	-37.16	20240927	31000	99.68	20240325	98500	-37.16	20240927	31000	99.68	20240325	1.17	N	241710	500	53 억		790592	N	N	958	N	00	N
100	20241113	140700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61800	600	2	0.98	7057505900	115883	20.40	60800	62400	58900	79500	42900	61200	60901.96	7.40	0	9638	68466	64832	62566	58932	56666	63700	57800	53	18300	500	44060	100	1	10680000	6600	29.57	3.89	12	1.09	2090.00	15874.00	98500	20240927	-37.26	31000	20240325	99.35	98500	-37.26	20240927	31000	99.35	20240325	98500	-37.26	20240927	31000	99.35	20240325	1.17	N	241710	500	53 억		790592	N	N	958	N	00	N
101	20241113	130700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61200	0	3	0.00	5590331200	92062	16.20	60800	62100	58900	79500	42900	61200	60723.47	7.40	0	7629	68466	64832	62566	58932	56666	63700	57800	53	18300	500	44060	100	1	10680000	6536	29.28	3.86	12	0.86	2090.00	15874.00	98500	20240927	-37.87	31000	20240325	97.42	98500	-37.87	20240927	31000	97.42	20240325	98500	-37.87	20240927	31000	97.42	20240325	1.17	N	241710	500	53 억		790592	N	N	958	N	00	N
102	20241113	120653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61400	200	2	0.33	4743301400	78227	13.77	60800	62100	58900	79500	42900	61200	60634.98	7.40	0	8775	68466	64832	62566	58932	56666	63700	57800	53	18300	500	44060	100	1	10680000	6558	29.38	3.87	12	0.73	2090.00	15874.00	98500	20240927	-37.66	31000	20240325	98.06	98500	-37.66	20240927	31000	98.06	20240325	98500	-37.66	20240927	31000	98.06	20240325	1.17	N	241710	500	53 억		790592	N	N	958	N	00	N
103	20241113	110651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61600	400	2	0.65	3900541900	64504	11.35	60800	62100	58900	79500	42900	61200	60469.60	7.40	0	10323	68466	64832	62566	58932	56666	63700	57800	53	18300	500	44060	100	1	10680000	6579	29.47	3.88	12	0.60	2090.00	15874.00	98500	20240927	-37.46	31000	20240325	98.71	98500	-37.46	20240927	31000	98.71	20240325	98500	-37.46	20240927	31000	98.71	20240325	1.17	N	241710	500	53 억		790592	N	N	958	N	00	N
104	20241113	100653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60700	-500	5	-0.82	2654599700	44023	7.75	60800	62100	58900	79500	42900	61200	60299.98	7.40	0	3882	68466	64832	62566	58932	56666	63700	57800	53	18300	500	44060	100	1	10680000	6483	29.04	3.82	12	0.41	2090.00	15874.00	98500	20240927	-38.38	31000	20240325	95.81	98500	-38.38	20240927	31000	95.81	20240325	98500	-38.38	20240927	31000	95.81	20240325	1.17	N	241710	500	53 억		790592	N	N	958	N	00	N
105	20241113	090643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61900	700	2	1.14	351764600	5749	1.01	60800	62100	60200	79500	42900	61200	61187.06	7.40	0	188	68466	64832	62566	58932	56666	63700	57800	53	18300	500	44060	100	1	10680000	6611	29.62	3.90	12	0.05	2090.00	15874.00	98500	20240927	-37.16	31000	20240325	99.68	98500	-37.16	20240927	31000	99.68	20240325	98500	-37.16	20240927	31000	99.68	20240325	1.17	N	241710	500	53 억		790592	N	N	958	N	00	N
106	20241112	160923	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61200	-6300	5	-9.33	35230353900	566232	65.62	66200	66200	60300	87700	47300	67500	62217.48	7.26	0	107715	78433	72966	67733	62266	57033	70350	59650	53	20200	500	48600	100	1	10680000	6536	29.28	3.86	12	5.30	2090.00	15874.00	98500	20240927	-37.87	31000	20240325	97.42	98500	-37.87	20240927	31000	97.42	20240325	98500	-37.87	20240927	31000	97.42	20240325	1.21	N	241710	500	53 억		775449	N	N	958	N	00	N
107	20241112	150932	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61400	-6100	5	-9.04	33611111000	539755	62.55	66200	66200	60300	87700	47300	67500	62268.95	7.26	0	101736	78433	72966	67733	62266	57033	70350	59650	53	20200	500	48600	100	1	10680000	6558	29.38	3.87	12	5.05	2090.00	15874.00	98500	20240927	-37.66	31000	20240325	98.06	98500	-37.66	20240927	31000	98.06	20240325	98500	-37.66	20240927	31000	98.06	20240325	1.21	N	241710	500	53 억		775449	N	N	145	N	00	N
108	20241112	140935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	62800	-4700	5	-6.96	27804340000	446501	51.74	66200	66200	60300	87700	47300	67500	62269.08	7.26	0	74242	78433	72966	67733	62266	57033	70350	59650	53	20200	500	48600	100	1	10680000	6707	30.05	3.96	12	4.18	2090.00	15874.00	98500	20240927	-36.24	31000	20240325	102.58	98500	-36.24	20240927	31000	102.58	20240325	98500	-36.24	20240927	31000	102.58	20240325	1.21	N	241710	500	53 억		775449	N	N	145	N	00	N
109	20241112	130937	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61700	-5800	5	-8.59	22916559100	367861	42.63	66200	66200	60300	87700	47300	67500	62293.72	7.26	0	58842	78433	72966	67733	62266	57033	70350	59650	53	20200	500	48600	100	1	10680000	6590	29.52	3.89	12	3.44	2090.00	15874.00	98500	20240927	-37.36	31000	20240325	99.03	98500	-37.36	20240927	31000	99.03	20240325	98500	-37.36	20240927	31000	99.03	20240325	1.21	N	241710	500	53 억		775449	N	N	145	N	00	N
110	20241112	120933	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61300	-6200	5	-9.19	18700250200	298886	34.64	66200	66200	60800	87700	47300	67500	62562.91	7.26	0	35632	78433	72966	67733	62266	57033	70350	59650	53	20200	500	48600	100	1	10680000	6547	29.33	3.86	12	2.80	2090.00	15874.00	98500	20240927	-37.77	31000	20240325	97.74	98500	-37.77	20240927	31000	97.74	20240325	98500	-37.77	20240927	31000	97.74	20240325	1.21	N	241710	500	53 억		775449	N	N	145	N	00	N
111	20241112	110930	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	62400	-5100	5	-7.56	13784638000	219125	25.39	66200	66200	61700	87700	47300	67500	62903.09	7.26	0	24073	78433	72966	67733	62266	57033	70350	59650	53	20200	500	48600	100	1	10680000	6664	29.86	3.93	12	2.05	2090.00	15874.00	98500	20240927	-36.65	31000	20240325	101.29	98500	-36.65	20240927	31000	101.29	20240325	98500	-36.65	20240927	31000	101.29	20240325	1.21	N	241710	500	53 억		775449	N	N	145	N	00	N
112	20241112	100928	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	63500	-4000	5	-5.93	9119595900	144656	16.76	66200	66200	61700	87700	47300	67500	63036.63	7.26	0	17046	78433	72966	67733	62266	57033	70350	59650	53	20200	500	48600	100	1	10680000	6782	30.38	4.00	12	1.35	2090.00	15874.00	98500	20240927	-35.53	31000	20240325	104.84	98500	-35.53	20240927	31000	104.84	20240325	98500	-35.53	20240927	31000	104.84	20240325	1.21	N	241710	500	53 억		775449	N	N	145	N	00	N
113	20241112	090927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	63700	-3800	5	-5.63	1231555000	19042	2.21	66200	66200	63500	87700	47300	67500	64643.16	7.26	0	-912	78433	72966	67733	62266	57033	70350	59650	53	20200	500	48600	100	1	10680000	6803	30.48	4.01	12	0.18	2090.00	15874.00	98500	20240927	-35.33	31000	20240325	105.48	98500	-35.33	20240927	31000	105.48	20240325	98500	-35.33	20240927	31000	105.48	20240325	1.21	N	241710	500	53 억		775449	N	N	145	N	00	N
114	20241111	160920	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	67500	-12900	5	-16.04	57542978500	860649	418.15	72700	73200	62500	104500	56300	80400	66859.57	8.18	0	-86044	84200	82300	80000	78100	75800	83250	79050	53	24100	500	57880	100	1	10680000	7209	32.30	4.25	12	8.06	2090.00	15874.00	98500	20240927	-31.47	31000	20240325	117.74	98500	-31.47	20240927	31000	117.74	20240325	98500	-31.47	20240927	31000	117.74	20240325	1.25	N	241710	500	53 억		873176	N	N	145	N	00	N
115	20241111	150947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	68200	-12200	5	-15.17	56184587800	840592	408.41	72700	73200	62500	104500	56300	80400	66839.10	8.18	0	-81899	84200	82300	80000	78100	75800	83250	79050	53	24100	500	57880	100	1	10680000	7284	32.63	4.30	12	7.87	2090.00	15874.00	98500	20240927	-30.76	31000	20240325	120.00	98500	-30.76	20240927	31000	120.00	20240325	98500	-30.76	20240927	31000	120.00	20240325	1.25	N	241710	500	53 억		873176	N	N	234	N	00	N
116	20241111	140935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	67300	-13100	5	-16.29	47146604800	709413	344.67	72700	73200	62500	104500	56300	80400	66458.36	8.18	0	-73033	84200	82300	80000	78100	75800	83250	79050	53	24100	500	57880	100	1	10680000	7188	32.20	4.24	12	6.64	2090.00	15874.00	98500	20240927	-31.68	31000	20240325	117.10	98500	-31.68	20240927	31000	117.10	20240325	98500	-31.68	20240927	31000	117.10	20240325	1.25	N	241710	500	53 억		873176	N	N	234	N	00	N
117	20241111	130932	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	66000	-14400	5	-17.91	40300534300	607167	295.00	72700	73200	62500	104500	56300	80400	66374.41	8.18	0	-58281	84200	82300	80000	78100	75800	83250	79050	53	24100	500	57880	100	1	10680000	7049	31.58	4.16	12	5.69	2090.00	15874.00	98500	20240927	-32.99	31000	20240325	112.90	98500	-32.99	20240927	31000	112.90	20240325	98500	-32.99	20240927	31000	112.90	20240325	1.25	N	241710	500	53 억		873176	N	N	234	N	00	N
118	20241111	120928	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	65200	-15200	5	-18.91	35288927900	531163	258.07	72700	73200	62500	104500	56300	80400	66436.76	8.18	0	-55942	84200	82300	80000	78100	75800	83250	79050	53	24100	500	57880	100	1	10680000	6963	31.20	4.11	12	4.97	2090.00	15874.00	98500	20240927	-33.81	31000	20240325	110.32	98500	-33.81	20240927	31000	110.32	20240325	98500	-33.81	20240927	31000	110.32	20240325	1.25	N	241710	500	53 억		873176	N	N	234	N	00	N
119	20241111	110926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	64700	-15700	5	-19.53	29869005400	447917	217.62	72700	73200	62500	104500	56300	80400	66683.84	8.18	0	-47665	84200	82300	80000	78100	75800	83250	79050	53	24100	500	57880	100	1	10680000	6910	30.96	4.08	12	4.19	2090.00	15874.00	98500	20240927	-34.31	31000	20240325	108.71	98500	-34.31	20240927	31000	108.71	20240325	98500	-34.31	20240927	31000	108.71	20240325	1.25	N	241710	500	53 억		873176	N	N	234	N	00	N
120	20241111	100920	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	64700	-15700	5	-19.53	18411232500	269195	130.79	72700	73200	64500	104500	56300	80400	68393.08	8.18	0	-74277	84200	82300	80000	78100	75800	83250	79050	53	24100	500	57880	100	1	10680000	6910	30.96	4.08	12	2.52	2090.00	15874.00	98500	20240927	-34.31	31000	20240325	108.71	98500	-34.31	20240927	31000	108.71	20240325	98500	-34.31	20240927	31000	108.71	20240325	1.25	N	241710	500	53 억		873176	N	N	234	N	00	N
121	20241111	090918	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	71100	-9300	5	-11.57	5451366700	76790	37.31	72700	73200	69600	104500	56300	80400	70988.99	8.18	0	-32949	84200	82300	80000	78100	75800	83250	79050	53	24100	500	57880	100	1	10680000	7593	34.02	4.48	12	0.72	2090.00	15874.00	98500	20240927	-27.82	31000	20240325	129.35	98500	-27.82	20240927	31000	129.35	20240325	98500	-27.82	20240927	31000	129.35	20240325	1.25	N	241710	500	53 억		873176	N	N	234	N	00	N
122	20241108	160913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	80400	3000	2	3.88	13494158500	168874	193.10	78200	81900	77700	100600	54200	77400	79905.39	8.17	0	-3003	81533	79466	77933	75866	74333	78700	75100	53	23200	500	55720	100	1	10680000	8587	38.47	5.06	12	1.58	2090.00	15874.00	98500	20240927	-18.38	31000	20240325	159.35	98500	-18.38	20240927	31000	159.35	20240325	98500	-18.38	20240927	31000	159.35	20240325	1.33	N	241710	500	53 억		872920	N	N	234	N	00	N
123	20241108	150923	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	80600	3200	2	4.13	13016422000	162923	186.30	78200	81900	77700	100600	54200	77400	79893.09	8.17	0	-235	81533	79466	77933	75866	74333	78700	75100	53	23200	500	55720	100	1	10680000	8608	38.56	5.08	12	1.53	2090.00	15874.00	98500	20240927	-18.17	31000	20240325	160.00	98500	-18.17	20240927	31000	160.00	20240325	98500	-18.17	20240927	31000	160.00	20240325	1.33	N	241710	500	53 억		872920	N	N	419	N	00	N
124	20241108	140920	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79000	1600	2	2.07	11238250000	140606	160.78	78200	81900	77700	100600	54200	77400	79927.24	8.17	0	3334	81533	79466	77933	75866	74333	78700	75100	53	23200	500	55720	100	1	10680000	8437	37.80	4.98	12	1.32	2090.00	15874.00	98500	20240927	-19.80	31000	20240325	154.84	98500	-19.80	20240927	31000	154.84	20240325	98500	-19.80	20240927	31000	154.84	20240325	1.33	N	241710	500	53 억		872920	N	N	419	N	00	N
125	20241108	130922	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79700	2300	2	2.97	9979920100	124710	142.60	78200	81900	77700	100600	54200	77400	80025.02	8.17	0	7722	81533	79466	77933	75866	74333	78700	75100	53	23200	500	55720	100	1	10680000	8512	38.13	5.02	12	1.17	2090.00	15874.00	98500	20240927	-19.09	31000	20240325	157.10	98500	-19.09	20240927	31000	157.10	20240325	98500	-19.09	20240927	31000	157.10	20240325	1.33	N	241710	500	53 억		872920	N	N	419	N	00	N
126	20241108	120921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79900	2500	2	3.23	9058720700	113132	129.36	78200	81900	77700	100600	54200	77400	80072.13	8.17	0	8915	81533	79466	77933	75866	74333	78700	75100	53	23200	500	55720	100	1	10680000	8533	38.23	5.03	12	1.06	2090.00	15874.00	98500	20240927	-18.88	31000	20240325	157.74	98500	-18.88	20240927	31000	157.74	20240325	98500	-18.88	20240927	31000	157.74	20240325	1.33	N	241710	500	53 억		872920	N	N	419	N	00	N
127	20241108	110918	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79000	1600	2	2.07	7714665300	96245	110.05	78200	81900	77700	100600	54200	77400	80156.53	8.17	0	12962	81533	79466	77933	75866	74333	78700	75100	53	23200	500	55720	100	1	10680000	8437	37.80	4.98	12	0.90	2090.00	15874.00	98500	20240927	-19.80	31000	20240325	154.84	98500	-19.80	20240927	31000	154.84	20240325	98500	-19.80	20240927	31000	154.84	20240325	1.33	N	241710	500	53 억		872920	N	N	419	N	00	N
128	20241108	100929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	80700	3300	2	4.26	5384463600	66862	76.45	78200	81900	77700	100600	54200	77400	80531.00	8.17	0	13216	81533	79466	77933	75866	74333	78700	75100	53	23200	500	55720	100	1	10680000	8619	38.61	5.08	12	0.63	2090.00	15874.00	98500	20240927	-18.07	31000	20240325	160.32	98500	-18.07	20240927	31000	160.32	20240325	98500	-18.07	20240927	31000	160.32	20240325	1.33	N	241710	500	53 억		872920	N	N	419	N	00	N
129	20241108	090914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79300	1900	2	2.45	912165500	11526	13.18	78200	79900	77700	100600	54200	77400	79139.81	8.17	0	4071	81533	79466	77933	75866	74333	78700	75100	53	23200	500	55720	100	1	10680000	8469	37.94	5.00	12	0.11	2090.00	15874.00	98500	20240927	-19.49	31000	20240325	155.81	98500	-19.49	20240927	31000	155.81	20240325	98500	-19.49	20240927	31000	155.81	20240325	1.33	N	241710	500	53 억		872920	N	N	419	N	00	N
130	20241107	160913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77400	-1100	5	-1.40	6822588600	87214	98.40	78500	80000	76400	102000	55000	78500	78229.17	8.27	0	-11858	81233	79866	77933	76566	74633	80550	77250	53	23500	500	56520	100	1	10680000	8266	37.03	4.88	12	0.82	2090.00	15874.00	98500	20240927	-21.42	31000	20240325	149.68	98500	-21.42	20240927	31000	149.68	20240325	98500	-21.42	20240927	31000	149.68	20240325	1.37	N	241710	500	53 억		883631	N	N	419	N	00	N
131	20241107	150918	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76700	-1800	5	-2.29	5997673400	76496	86.30	78500	80000	76600	102000	55000	78500	78405.06	8.27	0	-9811	81233	79866	77933	76566	74633	80550	77250	53	23500	500	56520	100	1	10680000	8192	36.70	4.83	12	0.72	2090.00	15874.00	98500	20240927	-22.13	31000	20240325	147.42	98500	-22.13	20240927	31000	147.42	20240325	98500	-22.13	20240927	31000	147.42	20240325	1.37	N	241710	500	53 억		883631	N	N	534	N	00	N
132	20241107	140922	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78400	-100	5	-0.13	4733943800	60154	67.87	78500	80000	77500	102000	55000	78500	78697.08	8.27	0	-6925	81233	79866	77933	76566	74633	80550	77250	53	23500	500	56520	100	1	10680000	8373	37.51	4.94	12	0.56	2090.00	15874.00	98500	20240927	-20.41	31000	20240325	152.90	98500	-20.41	20240927	31000	152.90	20240325	98500	-20.41	20240927	31000	152.90	20240325	1.37	N	241710	500	53 억		883631	N	N	534	N	00	N
133	20241107	130922	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78900	400	2	0.51	4239116100	53855	60.76	78500	80000	77500	102000	55000	78500	78713.51	8.27	0	-3529	81233	79866	77933	76566	74633	80550	77250	53	23500	500	56520	100	1	10680000	8427	37.75	4.97	12	0.50	2090.00	15874.00	98500	20240927	-19.90	31000	20240325	154.52	98500	-19.90	20240927	31000	154.52	20240325	98500	-19.90	20240927	31000	154.52	20240325	1.37	N	241710	500	53 억		883631	N	N	534	N	00	N
134	20241107	120917	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78400	-100	5	-0.13	3804880300	48338	54.54	78500	80000	77500	102000	55000	78500	78714.07	8.27	0	-2665	81233	79866	77933	76566	74633	80550	77250	53	23500	500	56520	100	1	10680000	8373	37.51	4.94	12	0.45	2090.00	15874.00	98500	20240927	-20.41	31000	20240325	152.90	98500	-20.41	20240927	31000	152.90	20240325	98500	-20.41	20240927	31000	152.90	20240325	1.37	N	241710	500	53 억		883631	N	N	534	N	00	N
135	20241107	110914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78800	300	2	0.38	3309039300	42022	47.41	78500	80000	77500	102000	55000	78500	78745.41	8.27	0	-409	81233	79866	77933	76566	74633	80550	77250	53	23500	500	56520	100	1	10680000	8416	37.70	4.96	12	0.39	2090.00	15874.00	98500	20240927	-20.00	31000	20240325	154.19	98500	-20.00	20240927	31000	154.19	20240325	98500	-20.00	20240927	31000	154.19	20240325	1.37	N	241710	500	53 억		883631	N	N	534	N	00	N
136	20241107	100915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79300	800	2	1.02	2327248200	29579	33.37	78500	80000	77500	102000	55000	78500	78679.08	8.27	0	4361	81233	79866	77933	76566	74633	80550	77250	53	23500	500	56520	100	1	10680000	8469	37.94	5.00	12	0.28	2090.00	15874.00	98500	20240927	-19.49	31000	20240325	155.81	98500	-19.49	20240927	31000	155.81	20240325	98500	-19.49	20240927	31000	155.81	20240325	1.37	N	241710	500	53 억		883631	N	N	534	N	00	N
137	20241107	090914	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79000	500	2	0.64	358533100	4562	5.15	78500	79100	77700	102000	55000	78500	78591.23	8.27	0	-41	81233	79866	77933	76566	74633	80550	77250	53	23500	500	56520	100	1	10680000	8437	37.80	4.98	12	0.04	2090.00	15874.00	98500	20240927	-19.80	31000	20240325	154.84	98500	-19.80	20240927	31000	154.84	20240325	98500	-19.80	20240927	31000	154.84	20240325	1.37	N	241710	500	53 억		883631	N	N	534	N	00	N
138	20241106	160923	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78500	1600	2	2.08	6864237600	88256	132.86	77500	79300	76000	99900	53900	76900	77776.08	8.18	0	10393	79566	78232	77566	76232	75566	77900	75900	53	23000	500	55360	100	1	10680000	8384	37.56	4.95	12	0.83	2090.00	15874.00	98500	20240927	-20.30	31000	20240325	153.23	98500	-20.30	20240927	31000	153.23	20240325	98500	-20.30	20240927	31000	153.23	20240325	1.42	N	241710	500	53 억		873657	N	N	534	N	00	N
139	20241106	150951	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78300	1400	2	1.82	6522881400	83893	126.29	77500	79300	76000	99900	53900	76900	77752.39	8.18	0	9895	79566	78232	77566	76232	75566	77900	75900	53	23000	500	55360	100	1	10680000	8362	37.46	4.93	12	0.79	2090.00	15874.00	98500	20240927	-20.51	31000	20240325	152.58	98500	-20.51	20240927	31000	152.58	20240325	98500	-20.51	20240927	31000	152.58	20240325	1.42	N	241710	500	53 억		873657	N	N	87	N	00	N
140	20241106	140941	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78600	1700	2	2.21	4733432900	61143	92.05	77500	78700	76000	99900	53900	76900	77415.78	8.18	0	9973	79566	78232	77566	76232	75566	77900	75900	53	23000	500	55360	100	1	10680000	8394	37.61	4.95	12	0.57	2090.00	15874.00	98500	20240927	-20.20	31000	20240325	153.55	98500	-20.20	20240927	31000	153.55	20240325	98500	-20.20	20240927	31000	153.55	20240325	1.42	N	241710	500	53 억		873657	N	N	87	N	00	N
141	20241106	130951	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76600	-300	5	-0.39	3243818300	41913	63.10	77500	78600	76000	99900	53900	76900	77394.09	8.18	0	2921	79566	78232	77566	76232	75566	77900	75900	53	23000	500	55360	100	1	10680000	8181	36.65	4.83	12	0.39	2090.00	15874.00	98500	20240927	-22.23	31000	20240325	147.10	98500	-22.23	20240927	31000	147.10	20240325	98500	-22.23	20240927	31000	147.10	20240325	1.42	N	241710	500	53 억		873657	N	N	87	N	00	N
142	20241106	120921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76800	-100	5	-0.13	2401882400	30923	46.55	77500	78600	76700	99900	53900	76900	77673.01	8.18	0	5566	79566	78232	77566	76232	75566	77900	75900	53	23000	500	55360	100	1	10680000	8202	36.75	4.84	12	0.29	2090.00	15874.00	98500	20240927	-22.03	31000	20240325	147.74	98500	-22.03	20240927	31000	147.74	20240325	98500	-22.03	20240927	31000	147.74	20240325	1.42	N	241710	500	53 억		873657	N	N	87	N	00	N
143	20241106	110924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78100	1200	2	1.56	1853882600	23829	35.87	77500	78600	76900	99900	53900	76900	77799.43	8.18	0	7017	79566	78232	77566	76232	75566	77900	75900	53	23000	500	55360	100	1	10680000	8341	37.37	4.92	12	0.22	2090.00	15874.00	98500	20240927	-20.71	31000	20240325	151.94	98500	-20.71	20240927	31000	151.94	20240325	98500	-20.71	20240927	31000	151.94	20240325	1.42	N	241710	500	53 억		873657	N	N	87	N	00	N
144	20241106	100931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77600	700	2	0.91	1166956600	15033	22.63	77500	78500	76900	99900	53900	76900	77626.33	8.18	0	2921	79566	78232	77566	76232	75566	77900	75900	53	23000	500	55360	100	1	10680000	8288	37.13	4.89	12	0.14	2090.00	15874.00	98500	20240927	-21.22	31000	20240325	150.32	98500	-21.22	20240927	31000	150.32	20240325	98500	-21.22	20240927	31000	150.32	20240325	1.42	N	241710	500	53 억		873657	N	N	87	N	00	N
145	20241106	090925	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77900	1000	2	1.30	96214900	1243	1.87	77500	77900	77000	99900	53900	76900	77405.39	8.18	0	282	79566	78232	77566	76232	75566	77900	75900	53	23000	500	55360	100	1	10680000	8320	37.27	4.91	12	0.01	2090.00	15874.00	98500	20240927	-20.91	31000	20240325	151.29	98500	-20.91	20240927	31000	151.29	20240325	98500	-20.91	20240927	31000	151.29	20240325	1.42	N	241710	500	53 억		873657	N	N	87	N	00	N
146	20241105	160858	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76900	-1500	5	-1.91	5139895200	66229	62.20	78400	78900	76900	101900	54900	78400	77609.13	8.20	0	-854	81333	79866	78433	76966	75533	80600	77700	53	23500	500	56440	100	1	10680000	8213	36.79	4.84	12	0.62	2090.00	15874.00	98500	20240927	-21.93	31000	20240325	148.06	98500	-21.93	20240927	31000	148.06	20240325	98500	-21.93	20240927	31000	148.06	20240325	1.35	N	241710	500	53 억		876120	N	N	87	N	00	N
147	20241105	150916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77100	-1300	5	-1.66	4718464400	60756	57.06	78400	78900	76900	101900	54900	78400	77662.53	8.20	0	-671	81333	79866	78433	76966	75533	80600	77700	53	23500	500	56440	100	1	10680000	8234	36.89	4.86	12	0.57	2090.00	15874.00	98500	20240927	-21.73	31000	20240325	148.71	98500	-21.73	20240927	31000	148.71	20240325	98500	-21.73	20240927	31000	148.71	20240325	1.35	N	241710	500	53 억		876120	N	N	3882	N	00	N
148	20241105	140910	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78000	-400	5	-0.51	3460503000	44501	41.79	78400	78900	76900	101900	54900	78400	77762.36	8.20	0	2291	81333	79866	78433	76966	75533	80600	77700	53	23500	500	56440	100	1	10680000	8330	37.32	4.91	12	0.42	2090.00	15874.00	98500	20240927	-20.81	31000	20240325	151.61	98500	-20.81	20240927	31000	151.61	20240325	98500	-20.81	20240927	31000	151.61	20240325	1.35	N	241710	500	53 억		876120	N	N	3882	N	00	N
149	20241105	130918	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78600	200	2	0.26	2863545400	36860	34.62	78400	78900	76900	101900	54900	78400	77687.07	8.20	0	2635	81333	79866	78433	76966	75533	80600	77700	53	23500	500	56440	100	1	10680000	8394	37.61	4.95	12	0.35	2090.00	15874.00	98500	20240927	-20.20	31000	20240325	153.55	98500	-20.20	20240927	31000	153.55	20240325	98500	-20.20	20240927	31000	153.55	20240325	1.35	N	241710	500	53 억		876120	N	N	3882	N	00	N
150	20241105	120909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78400	0	3	0.00	2627099300	33844	31.78	78400	78900	76900	101900	54900	78400	77623.78	8.20	0	2012	81333	79866	78433	76966	75533	80600	77700	53	23500	500	56440	100	1	10680000	8373	37.51	4.94	12	0.32	2090.00	15874.00	98500	20240927	-20.41	31000	20240325	152.90	98500	-20.41	20240927	31000	152.90	20240325	98500	-20.41	20240927	31000	152.90	20240325	1.35	N	241710	500	53 억		876120	N	N	3882	N	00	N
151	20241105	110856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78500	100	2	0.13	2396777000	30904	29.02	78400	78900	76900	101900	54900	78400	77555.56	8.20	0	1724	81333	79866	78433	76966	75533	80600	77700	53	23500	500	56440	100	1	10680000	8384	37.56	4.95	12	0.29	2090.00	15874.00	98500	20240927	-20.30	31000	20240325	153.23	98500	-20.30	20240927	31000	153.23	20240325	98500	-20.30	20240927	31000	153.23	20240325	1.35	N	241710	500	53 억		876120	N	N	3882	N	00	N
152	20241105	100906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77500	-900	5	-1.15	1829689700	23633	22.19	78400	78900	76900	101900	54900	78400	77420.97	8.20	0	349	81333	79866	78433	76966	75533	80600	77700	53	23500	500	56440	100	1	10680000	8277	37.08	4.88	12	0.22	2090.00	15874.00	98500	20240927	-21.32	31000	20240325	150.00	98500	-21.32	20240927	31000	150.00	20240325	98500	-21.32	20240927	31000	150.00	20240325	1.35	N	241710	500	53 억		876120	N	N	3882	N	00	N
153	20241105	090902	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77900	-500	5	-0.64	214842200	2741	2.57	78400	78900	77400	101900	54900	78400	78380.96	8.20	0	-631	81333	79866	78433	76966	75533	80600	77700	53	23500	500	56440	100	1	10680000	8320	37.27	4.91	12	0.03	2090.00	15874.00	98500	20240927	-20.91	31000	20240325	151.29	98500	-20.91	20240927	31000	151.29	20240325	98500	-20.91	20240927	31000	151.29	20240325	1.35	N	241710	500	53 억		876120	N	N	3882	N	00	N
154	20241104	160857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78400	700	2	0.90	8308306800	106182	60.45	77700	79900	77000	101000	54400	77700	78246.06	8.12	0	12657	83366	80532	78166	75332	72966	79350	74150	53	23300	500	55940	100	1	10680000	8373	37.51	4.94	12	0.99	2090.00	15874.00	98500	20240927	-20.41	31000	20240325	152.90	98500	-20.41	20240927	31000	152.90	20240325	98500	-20.41	20240927	31000	152.90	20240325	1.37	N	241710	500	53 억		867666	N	N	3882	N	00	N
155	20241104	150915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78100	400	2	0.51	7683306100	98196	55.91	77700	79900	77000	101000	54400	77700	78245.04	8.12	0	12289	83366	80532	78166	75332	72966	79350	74150	53	23300	500	55940	100	1	10680000	8341	37.37	4.92	12	0.92	2090.00	15874.00	98500	20240927	-20.71	31000	20240325	151.94	98500	-20.71	20240927	31000	151.94	20240325	98500	-20.71	20240927	31000	151.94	20240325	1.37	N	241710	500	53 억		867666	N	N	2264	N	00	N
156	20241104	140859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77900	200	2	0.26	6491791200	82930	47.21	77700	79900	77000	101000	54400	77700	78280.93	8.12	0	9719	83366	80532	78166	75332	72966	79350	74150	53	23300	500	55940	100	1	10680000	8320	37.27	4.91	12	0.78	2090.00	15874.00	98500	20240927	-20.91	31000	20240325	151.29	98500	-20.91	20240927	31000	151.29	20240325	98500	-20.91	20240927	31000	151.29	20240325	1.37	N	241710	500	53 억		867666	N	N	2264	N	00	N
157	20241104	130834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78100	400	2	0.51	5234713600	66863	38.07	77700	79900	77000	101000	54400	77700	78290.85	8.12	0	6517	83366	80532	78166	75332	72966	79350	74150	53	23300	500	55940	100	1	10680000	8341	37.37	4.92	12	0.63	2090.00	15874.00	98500	20240927	-20.71	31000	20240325	151.94	98500	-20.71	20240927	31000	151.94	20240325	98500	-20.71	20240927	31000	151.94	20240325	1.37	N	241710	500	53 억		867666	N	N	2264	N	00	N
158	20241104	120846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77700	0	3	0.00	3748988000	47792	27.21	77700	79900	77000	101000	54400	77700	78445.09	8.12	0	3006	83366	80532	78166	75332	72966	79350	74150	53	23300	500	55940	100	1	10680000	8298	37.18	4.89	12	0.45	2090.00	15874.00	98500	20240927	-21.12	31000	20240325	150.65	98500	-21.12	20240927	31000	150.65	20240325	98500	-21.12	20240927	31000	150.65	20240325	1.37	N	241710	500	53 억		867666	N	N	2264	N	00	N
159	20241104	110840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78100	400	2	0.51	2672452000	33975	19.34	77700	79900	77000	101000	54400	77700	78661.63	8.12	0	1408	83366	80532	78166	75332	72966	79350	74150	53	23300	500	55940	100	1	10680000	8341	37.37	4.92	12	0.32	2090.00	15874.00	98500	20240927	-20.71	31000	20240325	151.94	98500	-20.71	20240927	31000	151.94	20240325	98500	-20.71	20240927	31000	151.94	20240325	1.37	N	241710	500	53 억		867666	N	N	2264	N	00	N
160	20241104	100830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78400	700	2	0.90	1659386600	21111	12.02	77700	79900	77000	101000	54400	77700	78606.37	8.12	0	1103	83366	80532	78166	75332	72966	79350	74150	53	23300	500	55940	100	1	10680000	8373	37.51	4.94	12	0.20	2090.00	15874.00	98500	20240927	-20.41	31000	20240325	152.90	98500	-20.41	20240927	31000	152.90	20240325	98500	-20.41	20240927	31000	152.90	20240325	1.37	N	241710	500	53 억		867666	N	N	2264	N	00	N
161	20241104	090841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79300	1600	2	2.06	350380700	4461	2.54	77700	79300	77200	101000	54400	77700	78558.48	8.12	0	1136	83366	80532	78166	75332	72966	79350	74150	53	23300	500	55940	100	1	10680000	8469	37.94	5.00	12	0.04	2090.00	15874.00	98500	20240927	-19.49	31000	20240325	155.81	98500	-19.49	20240927	31000	155.81	20240325	98500	-19.49	20240927	31000	155.81	20240325	1.37	N	241710	500	53 억		867666	N	N	2264	N	00	N
162	20241101	160813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77700	-1900	5	-2.39	13628047100	174845	96.74	81000	81000	75800	103400	55800	79600	77943.89	8.56	0	-68042	82600	81100	78200	76700	73800	81850	77450	53	23800	500	57310	100	1	10680000	8298	37.18	4.89	12	1.64	2090.00	15874.00	98500	20240927	-21.12	31000	20240325	150.65	98500	-21.12	20240927	31000	150.65	20240325	98500	-21.12	20240927	31000	150.65	20240325	1.46	N	241710	500	53 억		914077	N	N	2264	N	00	N
163	20241101	150830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79100	-500	5	-0.63	12955728400	166262	91.99	81000	81000	75800	103400	55800	79600	77923.49	8.56	0	-64629	82600	81100	78200	76700	73800	81850	77450	53	23800	500	57310	100	1	10680000	8448	37.85	4.98	12	1.56	2090.00	15874.00	98500	20240927	-19.70	31000	20240325	155.16	98500	-19.70	20240927	31000	155.16	20240325	98500	-19.70	20240927	31000	155.16	20240325	1.46	N	241710	500	53 억		914077	N	N	2191	N	00	N
164	20241101	140801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	79300	-300	5	-0.38	10734930900	138191	76.46	81000	81000	75800	103400	55800	79600	77681.73	8.56	0	-51547	82600	81100	78200	76700	73800	81850	77450	53	23800	500	57310	100	1	10680000	8469	37.94	5.00	12	1.29	2090.00	15874.00	98500	20240927	-19.49	31000	20240325	155.81	98500	-19.49	20240927	31000	155.81	20240325	98500	-19.49	20240927	31000	155.81	20240325	1.46	N	241710	500	53 억		914077	N	N	2191	N	00	N
165	20241101	130949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77600	-2000	5	-2.51	8820564600	113732	62.92	81000	81000	75800	103400	55800	79600	77555.55	8.56	0	-40411	82600	81100	78200	76700	73800	81850	77450	53	23800	500	57310	100	1	10680000	8288	37.13	4.89	12	1.06	2090.00	15874.00	98500	20240927	-21.22	31000	20240325	150.32	98500	-21.22	20240927	31000	150.32	20240325	98500	-21.22	20240927	31000	150.32	20240325	1.46	N	241710	500	53 억		914077	N	N	2191	N	00	N
166	20241101	120950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	76800	-2800	5	-3.52	7621761000	98146	54.30	81000	81000	75800	103400	55800	79600	77657.22	8.56	0	-35450	82600	81100	78200	76700	73800	81850	77450	53	23800	500	57310	100	1	10680000	8202	36.75	4.84	12	0.92	2090.00	15874.00	98500	20240927	-22.03	31000	20240325	147.74	98500	-22.03	20240927	31000	147.74	20240325	98500	-22.03	20240927	31000	147.74	20240325	1.46	N	241710	500	53 억		914077	N	N	2191	N	00	N
167	20241101	110946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77000	-2600	5	-3.27	6715933000	86367	47.78	81000	81000	75800	103400	55800	79600	77760.24	8.56	0	-33435	82600	81100	78200	76700	73800	81850	77450	53	23800	500	57310	100	1	10680000	8224	36.84	4.85	12	0.81	2090.00	15874.00	98500	20240927	-21.83	31000	20240325	148.39	98500	-21.83	20240927	31000	148.39	20240325	98500	-21.83	20240927	31000	148.39	20240325	1.46	N	241710	500	53 억		914077	N	N	2191	N	00	N
168	20241101	100947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	77000	-2600	5	-3.27	5168279700	66122	36.58	81000	81000	76100	103400	55800	79600	78162.61	8.56	0	-28566	82600	81100	78200	76700	73800	81850	77450	53	23800	500	57310	100	1	10680000	8224	36.84	4.85	12	0.62	2090.00	15874.00	98500	20240927	-21.83	31000	20240325	148.39	98500	-21.83	20240927	31000	148.39	20240325	98500	-21.83	20240927	31000	148.39	20240325	1.46	N	241710	500	53 억		914077	N	N	2191	N	00	N
169	20241101	090945	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	78100	-1500	5	-1.88	1887564400	23678	13.10	81000	81000	78100	103400	55800	79600	79718.11	8.56	0	-7874	82600	81100	78200	76700	73800	81850	77450	53	23800	500	57310	100	1	10680000	8341	37.37	4.92	12	0.22	2090.00	15874.00	98500	20240927	-20.71	31000	20240325	151.94	98500	-20.71	20240927	31000	151.94	20240325	98500	-20.71	20240927	31000	151.94	20240325	1.46	N	241710	500	53 억		914077	N	N	2191	N	00	N