KissMeData/120240/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	160844	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16720	60	2	0.36	157746890	9411	95.79	16600	16970	16600	21650	11670	16660	16761.98	1.48	0	406	16913	16786	16693	16566	16473	16740	16520	36	4990	500	11990	10	1	7190391	1202	8.75	0.82	12	0.13	1911.00	20420.00	23350	20230816	-28.39	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	23350	-28.39	20230816	15000	11.47	20230103	3.66	N	120240	500	35 억		106061	N	N	0	N	00	N
3	20231130	150845	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16730	70	2	0.42	134722580	8034	81.77	16600	16970	16600	21650	11670	16660	16769.05	1.48	0	267	16913	16786	16693	16566	16473	16740	16520	36	4990	500	11990	10	1	7190391	1203	8.75	0.82	12	0.11	1911.00	20420.00	23350	20230816	-28.35	15000	20230103	11.53	23350	-28.35	20230816	15000	11.53	20230103	23350	-28.35	20230816	15000	11.53	20230103	3.66	N	120240	500	35 억		106061	N	N	0	N	00	N
4	20231130	140840	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16770	110	2	0.66	114047800	6799	69.20	16600	16970	16600	21650	11670	16660	16774.20	1.48	0	-33	16913	16786	16693	16566	16473	16740	16520	36	4990	500	11990	10	1	7190391	1206	8.78	0.82	12	0.09	1911.00	20420.00	23350	20230816	-28.18	15000	20230103	11.80	23350	-28.18	20230816	15000	11.80	20230103	23350	-28.18	20230816	15000	11.80	20230103	3.66	N	120240	500	35 억		106061	N	N	0	N	00	N
5	20231130	130838	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16760	100	2	0.60	107241420	6393	65.07	16600	16970	16600	21650	11670	16660	16774.82	1.48	0	-33	16913	16786	16693	16566	16473	16740	16520	36	4990	500	11990	10	1	7190391	1205	8.77	0.82	12	0.09	1911.00	20420.00	23350	20230816	-28.22	15000	20230103	11.73	23350	-28.22	20230816	15000	11.73	20230103	23350	-28.22	20230816	15000	11.73	20230103	3.66	N	120240	500	35 억		106061	N	N	0	N	00	N
6	20231130	120850	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16760	100	2	0.60	76171490	4542	46.23	16600	16970	16600	21650	11670	16660	16770.47	1.48	0	81	16913	16786	16693	16566	16473	16740	16520	36	4990	500	11990	10	1	7190391	1205	8.77	0.82	12	0.06	1911.00	20420.00	23350	20230816	-28.22	15000	20230103	11.73	23350	-28.22	20230816	15000	11.73	20230103	23350	-28.22	20230816	15000	11.73	20230103	3.66	N	120240	500	35 억		106061	N	N	0	N	00	N
7	20231130	110846	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16750	90	2	0.54	61923380	3691	37.57	16600	16970	16600	21650	11670	16660	16776.86	1.48	0	184	16913	16786	16693	16566	16473	16740	16520	36	4990	500	11990	10	1	7190391	1204	8.77	0.82	12	0.05	1911.00	20420.00	23350	20230816	-28.27	15000	20230103	11.67	23350	-28.27	20230816	15000	11.67	20230103	23350	-28.27	20230816	15000	11.67	20230103	3.66	N	120240	500	35 억		106061	N	N	0	N	00	N
8	20231130	100840	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16790	130	2	0.78	53267680	3174	32.31	16600	16970	16600	21650	11670	16660	16782.51	1.48	0	299	16913	16786	16693	16566	16473	16740	16520	36	4990	500	11990	10	1	7190391	1207	8.79	0.82	12	0.04	1911.00	20420.00	23350	20230816	-28.09	15000	20230103	11.93	23350	-28.09	20230816	15000	11.93	20230103	23350	-28.09	20230816	15000	11.93	20230103	3.66	N	120240	500	35 억		106061	N	N	0	N	00	N
9	20231130	090841	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16650	-10	5	-0.06	8859770	533	5.42	16600	16700	16600	21650	11670	16660	16622.46	1.48	0	62	16913	16786	16693	16566	16473	16740	16520	36	4990	500	11990	10	1	7190391	1197	8.71	0.82	12	0.01	1911.00	20420.00	23350	20230816	-28.69	15000	20230103	11.00	23350	-28.69	20230816	15000	11.00	20230103	23350	-28.69	20230816	15000	11.00	20230103	3.66	N	120240	500	35 억		106061	N	N	0	N	00	N
10	20231129	160837	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16660	-60	5	-0.36	160739090	9639	78.22	16700	16820	16600	21700	11710	16720	16675.91	1.53	0	-4251	17033	16876	16793	16636	16553	16835	16595	36	4980	500	12030	10	1	7190391	1198	8.72	0.82	12	0.13	1911.00	20420.00	23350	20230816	-28.65	15000	20230103	11.07	23350	-28.65	20230816	15000	11.07	20230103	23350	-28.65	20230816	15000	11.07	20230103	3.63	N	120240	500	35 억		110296	N	N	0	N	00	N
11	20231129	150844	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16710	-10	5	-0.06	153973770	9233	74.92	16700	16820	16600	21700	11710	16720	16676.46	1.53	0	-4177	17033	16876	16793	16636	16553	16835	16595	36	4980	500	12030	10	1	7190391	1202	8.74	0.82	12	0.13	1911.00	20420.00	23350	20230816	-28.44	15000	20230103	11.40	23350	-28.44	20230816	15000	11.40	20230103	23350	-28.44	20230816	15000	11.40	20230103	3.63	N	120240	500	35 억		110296	N	N	0	N	00	N
12	20231129	140839	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16780	60	2	0.36	84805620	5081	41.23	16700	16820	16650	21700	11710	16720	16690.73	1.53	0	-1545	17033	16876	16793	16636	16553	16835	16595	36	4980	500	12030	10	1	7190391	1207	8.78	0.82	12	0.07	1911.00	20420.00	23350	20230816	-28.14	15000	20230103	11.87	23350	-28.14	20230816	15000	11.87	20230103	23350	-28.14	20230816	15000	11.87	20230103	3.63	N	120240	500	35 억		110296	N	N	0	N	00	N
13	20231129	130840	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16750	30	2	0.18	72762480	4362	35.40	16700	16820	16650	21700	11710	16720	16680.99	1.53	0	-1368	17033	16876	16793	16636	16553	16835	16595	36	4980	500	12030	10	1	7190391	1204	8.77	0.82	12	0.06	1911.00	20420.00	23350	20230816	-28.27	15000	20230103	11.67	23350	-28.27	20230816	15000	11.67	20230103	23350	-28.27	20230816	15000	11.67	20230103	3.63	N	120240	500	35 억		110296	N	N	0	N	00	N
14	20231129	120841	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16710	-10	5	-0.06	65759930	3943	32.00	16700	16820	16650	21700	11710	16720	16677.64	1.53	0	-1358	17033	16876	16793	16636	16553	16835	16595	36	4980	500	12030	10	1	7190391	1202	8.74	0.82	12	0.05	1911.00	20420.00	23350	20230816	-28.44	15000	20230103	11.40	23350	-28.44	20230816	15000	11.40	20230103	23350	-28.44	20230816	15000	11.40	20230103	3.63	N	120240	500	35 억		110296	N	N	0	N	00	N
15	20231129	110841	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16670	-50	5	-0.30	58658790	3517	28.54	16700	16820	16650	21700	11710	16720	16678.64	1.53	0	-1358	17033	16876	16793	16636	16553	16835	16595	36	4980	500	12030	10	1	7190391	1199	8.72	0.82	12	0.05	1911.00	20420.00	23350	20230816	-28.61	15000	20230103	11.13	23350	-28.61	20230816	15000	11.13	20230103	23350	-28.61	20230816	15000	11.13	20230103	3.63	N	120240	500	35 억		110296	N	N	0	N	00	N
16	20231129	100839	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16680	-40	5	-0.24	43429500	2603	21.12	16700	16820	16650	21700	11710	16720	16684.40	1.53	0	-1114	17033	16876	16793	16636	16553	16835	16595	36	4980	500	12030	10	1	7190391	1199	8.73	0.82	12	0.04	1911.00	20420.00	23350	20230816	-28.57	15000	20230103	11.20	23350	-28.57	20230816	15000	11.20	20230103	23350	-28.57	20230816	15000	11.20	20230103	3.63	N	120240	500	35 억		110296	N	N	0	N	00	N
17	20231129	090836	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16690	-30	5	-0.18	7175110	429	3.48	16700	16820	16690	21700	11710	16720	16725.20	1.53	0	-156	17033	16876	16793	16636	16553	16835	16595	36	4980	500	12030	10	1	7190391	1200	8.73	0.82	12	0.01	1911.00	20420.00	23350	20230816	-28.52	15000	20230103	11.27	23350	-28.52	20230816	15000	11.27	20230103	23350	-28.52	20230816	15000	11.27	20230103	3.63	N	120240	500	35 억		110296	N	N	0	N	00	N
18	20231128	160836	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16720	-80	5	-0.48	205695090	12264	56.87	16760	16950	16710	21800	11760	16800	16772.64	1.59	0	-4311	17206	17002	16896	16692	16586	16950	16640	36	5000	500	12090	10	1	7190391	1202	8.75	0.82	12	0.17	1911.00	20420.00	23350	20230816	-28.39	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	23350	-28.39	20230816	15000	11.47	20230103	3.65	N	120240	500	35 억		114607	N	N	0	N	00	N
19	20231128	150742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16810	10	2	0.06	167500220	9983	46.29	16760	16950	16710	21800	11760	16800	16778.55	1.59	0	-3930	17206	17002	16896	16692	16586	16950	16640	36	5000	500	12090	10	1	7190391	1209	8.80	0.82	12	0.14	1911.00	20420.00	23350	20230816	-28.01	15000	20230103	12.07	23350	-28.01	20230816	15000	12.07	20230103	23350	-28.01	20230816	15000	12.07	20230103	3.65	N	120240	500	35 억		114607	N	N	0	N	00	N
20	20231128	140836	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16780	-20	5	-0.12	119061770	7097	32.91	16760	16950	16710	21800	11760	16800	16776.35	1.59	0	-3025	17206	17002	16896	16692	16586	16950	16640	36	5000	500	12090	10	1	7190391	1207	8.78	0.82	12	0.10	1911.00	20420.00	23350	20230816	-28.14	15000	20230103	11.87	23350	-28.14	20230816	15000	11.87	20230103	23350	-28.14	20230816	15000	11.87	20230103	3.65	N	120240	500	35 억		114607	N	N	0	N	00	N
21	20231128	130830	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16850	50	2	0.30	115016090	6856	31.79	16760	16950	16710	21800	11760	16800	16775.98	1.59	0	-2854	17206	17002	16896	16692	16586	16950	16640	36	5000	500	12090	10	1	7190391	1212	8.82	0.83	12	0.10	1911.00	20420.00	23350	20230816	-27.84	15000	20230103	12.33	23350	-27.84	20230816	15000	12.33	20230103	23350	-27.84	20230816	15000	12.33	20230103	3.65	N	120240	500	35 억		114607	N	N	0	N	00	N
22	20231128	120835	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	0	3	0.00	87573690	5218	24.20	16760	16950	16710	21800	11760	16800	16783.00	1.59	0	-2829	17206	17002	16896	16692	16586	16950	16640	36	5000	500	12090	10	1	7190391	1208	8.79	0.82	12	0.07	1911.00	20420.00	23350	20230816	-28.05	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	23350	-28.05	20230816	15000	12.00	20230103	3.65	N	120240	500	35 억		114607	N	N	0	N	00	N
23	20231128	110836	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16830	30	2	0.18	62310510	3711	17.21	16760	16950	16750	21800	11760	16800	16790.76	1.59	0	-1583	17206	17002	16896	16692	16586	16950	16640	36	5000	500	12090	10	1	7190391	1210	8.81	0.82	12	0.05	1911.00	20420.00	23350	20230816	-27.92	15000	20230103	12.20	23350	-27.92	20230816	15000	12.20	20230103	23350	-27.92	20230816	15000	12.20	20230103	3.65	N	120240	500	35 억		114607	N	N	0	N	00	N
24	20231128	100833	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16850	50	2	0.30	46384700	2763	12.81	16760	16950	16750	21800	11760	16800	16787.80	1.59	0	-1366	17206	17002	16896	16692	16586	16950	16640	36	5000	500	12090	10	1	7190391	1212	8.82	0.83	12	0.04	1911.00	20420.00	23350	20230816	-27.84	15000	20230103	12.33	23350	-27.84	20230816	15000	12.33	20230103	23350	-27.84	20230816	15000	12.33	20230103	3.65	N	120240	500	35 억		114607	N	N	0	N	00	N
25	20231128	090833	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16900	100	2	0.60	5713440	340	1.58	16760	16950	16760	21800	11760	16800	16804.24	1.59	0	59	17206	17002	16896	16692	16586	16950	16640	36	5000	500	12090	10	1	7190391	1215	8.84	0.83	12	0.00	1911.00	20420.00	23350	20230816	-27.62	15000	20230103	12.67	23350	-27.62	20230816	15000	12.67	20230103	23350	-27.62	20230816	15000	12.67	20230103	3.65	N	120240	500	35 억		114607	N	N	0	N	00	N
26	20231127	160830	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	-70	5	-0.41	364017540	21456	184.62	16870	17100	16790	21900	11810	16870	16965.77	1.64	0	-3067	17003	16936	16833	16766	16663	16970	16800	36	5030	500	12140	10	1	7190391	1208	8.79	0.82	12	0.30	1911.00	20420.00	23350	20230816	-28.05	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	23350	-28.05	20230816	15000	12.00	20230103	3.65	N	120240	500	35 억		117674	N	N	0	N	00	N
27	20231127	150833	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16870	0	3	0.00	315016950	18540	159.53	16870	17100	16830	21900	11810	16870	16991.21	1.64	0	-3212	17003	16936	16833	16766	16663	16970	16800	36	5030	500	12140	10	1	7190391	1213	8.83	0.83	12	0.26	1911.00	20420.00	23350	20230816	-27.75	15000	20230103	12.47	23350	-27.75	20230816	15000	12.47	20230103	23350	-27.75	20230816	15000	12.47	20230103	3.65	N	120240	500	35 억		117674	N	N	0	N	00	N
28	20231127	140837	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16900	30	2	0.18	287467460	16909	145.49	16870	17100	16870	21900	11810	16870	17000.86	1.64	0	-3091	17003	16936	16833	16766	16663	16970	16800	36	5030	500	12140	10	1	7190391	1215	8.84	0.83	12	0.24	1911.00	20420.00	23350	20230816	-27.62	15000	20230103	12.67	23350	-27.62	20230816	15000	12.67	20230103	23350	-27.62	20230816	15000	12.67	20230103	3.65	N	120240	500	35 억		117674	N	N	0	N	00	N
29	20231127	130835	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16990	120	2	0.71	259299940	15243	131.16	16870	17100	16870	21900	11810	16870	17011.08	1.64	0	-2063	17003	16936	16833	16766	16663	16970	16800	36	5030	500	12140	10	1	7190391	1222	8.89	0.83	12	0.21	1911.00	20420.00	23350	20230816	-27.24	15000	20230103	13.27	23350	-27.24	20230816	15000	13.27	20230103	23350	-27.24	20230816	15000	13.27	20230103	3.65	N	120240	500	35 억		117674	N	N	0	N	00	N
30	20231127	120838	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17000	130	2	0.77	243026590	14282	122.89	16870	17100	16870	21900	11810	16870	17016.29	1.64	0	-1873	17003	16936	16833	16766	16663	16970	16800	36	5030	500	12140	10	1	7190391	1222	8.90	0.83	12	0.20	1911.00	20420.00	23350	20230816	-27.19	15000	20230103	13.33	23350	-27.19	20230816	15000	13.33	20230103	23350	-27.19	20230816	15000	13.33	20230103	3.65	N	120240	500	35 억		117674	N	N	0	N	00	N
31	20231127	110824	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17050	180	2	1.07	184177630	10817	93.07	16870	17100	16870	21900	11810	16870	17026.68	1.64	0	-725	17003	16936	16833	16766	16663	16970	16800	36	5030	500	12140	10	1	7190391	1226	8.92	0.83	12	0.15	1911.00	20420.00	23350	20230816	-26.98	15000	20230103	13.67	23350	-26.98	20230816	15000	13.67	20230103	23350	-26.98	20230816	15000	13.67	20230103	3.65	N	120240	500	35 억		117674	N	N	0	N	00	N
32	20231127	100823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17000	130	2	0.77	92682870	5449	46.89	16870	17100	16870	21900	11810	16870	17009.15	1.64	0	-769	17003	16936	16833	16766	16663	16970	16800	36	5030	500	12140	10	1	7190391	1222	8.90	0.83	12	0.08	1911.00	20420.00	23350	20230816	-27.19	15000	20230103	13.33	23350	-27.19	20230816	15000	13.33	20230103	23350	-27.19	20230816	15000	13.33	20230103	3.65	N	120240	500	35 억		117674	N	N	0	N	00	N
33	20231127	090827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16980	110	2	0.65	30519110	1795	15.44	16870	17100	16870	21900	11810	16870	17002.29	1.64	0	-125	17003	16936	16833	16766	16663	16970	16800	36	5030	500	12140	10	1	7190391	1221	8.89	0.83	12	0.02	1911.00	20420.00	23350	20230816	-27.28	15000	20230103	13.20	23350	-27.28	20230816	15000	13.20	20230103	23350	-27.28	20230816	15000	13.20	20230103	3.65	N	120240	500	35 억		117674	N	N	0	N	00	N
34	20231124	160819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16870	140	2	0.84	194407760	11536	72.10	16740	16900	16730	21700	11720	16730	16852.27	1.67	0	-1945	16976	16852	16786	16662	16596	16915	16725	36	4970	500	12040	10	1	7190391	1213	8.83	0.83	12	0.16	1911.00	20420.00	23350	20230816	-27.75	15000	20230103	12.47	23350	-27.75	20230816	15000	12.47	20230103	23350	-27.75	20230816	15000	12.47	20230103	3.66	N	120240	500	35 억		119789	N	N	0	N	00	N
35	20231124	150828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	130	2	0.78	176512770	10473	65.46	16740	16900	16730	21700	11720	16730	16854.08	1.67	0	-1924	16976	16852	16786	16662	16596	16915	16725	36	4970	500	12040	10	1	7190391	1212	8.82	0.83	12	0.15	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.66	N	120240	500	35 억		119789	N	N	0	N	00	N
36	20231124	140828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16850	120	2	0.72	154001130	9138	57.11	16740	16900	16730	21700	11720	16730	16852.83	1.67	0	-1710	16976	16852	16786	16662	16596	16915	16725	36	4970	500	12040	10	1	7190391	1212	8.82	0.83	12	0.13	1911.00	20420.00	23350	20230816	-27.84	15000	20230103	12.33	23350	-27.84	20230816	15000	12.33	20230103	23350	-27.84	20230816	15000	12.33	20230103	3.66	N	120240	500	35 억		119789	N	N	0	N	00	N
37	20231124	130824	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16830	100	2	0.60	145482290	8632	53.95	16740	16900	16730	21700	11720	16730	16853.83	1.67	0	-1457	16976	16852	16786	16662	16596	16915	16725	36	4970	500	12040	10	1	7190391	1210	8.81	0.82	12	0.12	1911.00	20420.00	23350	20230816	-27.92	15000	20230103	12.20	23350	-27.92	20230816	15000	12.20	20230103	23350	-27.92	20230816	15000	12.20	20230103	3.66	N	120240	500	35 억		119789	N	N	0	N	00	N
38	20231124	120829	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	130	2	0.78	119946230	7116	44.48	16740	16900	16730	21700	11720	16730	16855.85	1.67	0	-1236	16976	16852	16786	16662	16596	16915	16725	36	4970	500	12040	10	1	7190391	1212	8.82	0.83	12	0.10	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.66	N	120240	500	35 억		119789	N	N	0	N	00	N
39	20231124	110826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16870	140	2	0.84	84331640	5003	31.27	16740	16900	16730	21700	11720	16730	16856.21	1.67	0	-708	16976	16852	16786	16662	16596	16915	16725	36	4970	500	12040	10	1	7190391	1213	8.83	0.83	12	0.07	1911.00	20420.00	23350	20230816	-27.75	15000	20230103	12.47	23350	-27.75	20230816	15000	12.47	20230103	23350	-27.75	20230816	15000	12.47	20230103	3.66	N	120240	500	35 억		119789	N	N	0	N	00	N
40	20231124	100825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16890	160	2	0.96	36382480	2162	13.51	16740	16900	16730	21700	11720	16730	16828.16	1.67	0	-387	16976	16852	16786	16662	16596	16915	16725	36	4970	500	12040	10	1	7190391	1214	8.84	0.83	12	0.03	1911.00	20420.00	23350	20230816	-27.67	15000	20230103	12.60	23350	-27.67	20230816	15000	12.60	20230103	23350	-27.67	20230816	15000	12.60	20230103	3.66	N	120240	500	35 억		119789	N	N	0	N	00	N
41	20231124	090822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16880	150	2	0.90	9322760	555	3.47	16740	16900	16730	21700	11720	16730	16797.77	1.67	0	-290	16976	16852	16786	16662	16596	16915	16725	36	4970	500	12040	10	1	7190391	1214	8.83	0.83	12	0.01	1911.00	20420.00	23350	20230816	-27.71	15000	20230103	12.53	23350	-27.71	20230816	15000	12.53	20230103	23350	-27.71	20230816	15000	12.53	20230103	3.66	N	120240	500	35 억		119789	N	N	0	N	00	N
42	20231123	160813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16730	-60	5	-0.36	264535970	15759	100.63	16720	16910	16720	21800	11760	16790	16786.82	1.62	0	2997	17030	16910	16830	16710	16630	16870	16670	36	5010	500	12080	10	1	7190391	1203	8.75	0.82	12	0.22	1911.00	20420.00	23350	20230816	-28.35	15000	20230103	11.53	23350	-28.35	20230816	15000	11.53	20230103	23350	-28.35	20230816	15000	11.53	20230103	3.66	N	120240	500	35 억		116792	N	N	0	N	00	N
43	20231123	150840	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16790	0	3	0.00	245190650	14603	93.24	16720	16910	16720	21800	11760	16790	16790.43	1.62	0	3098	17030	16910	16830	16710	16630	16870	16670	36	5010	500	12080	10	1	7190391	1207	8.79	0.82	12	0.20	1911.00	20420.00	23350	20230816	-28.09	15000	20230103	11.93	23350	-28.09	20230816	15000	11.93	20230103	23350	-28.09	20230816	15000	11.93	20230103	3.66	N	120240	500	35 억		116792	N	N	0	N	00	N
44	20231123	140837	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16760	-30	5	-0.18	231399710	13781	88.00	16720	16910	16720	21800	11760	16790	16791.21	1.62	0	3346	17030	16910	16830	16710	16630	16870	16670	36	5010	500	12080	10	1	7190391	1205	8.77	0.82	12	0.19	1911.00	20420.00	23350	20230816	-28.22	15000	20230103	11.73	23350	-28.22	20230816	15000	11.73	20230103	23350	-28.22	20230816	15000	11.73	20230103	3.66	N	120240	500	35 억		116792	N	N	0	N	00	N
45	20231123	130838	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16770	-20	5	-0.12	200817500	11957	76.35	16720	16910	16720	21800	11760	16790	16794.97	1.62	0	3314	17030	16910	16830	16710	16630	16870	16670	36	5010	500	12080	10	1	7190391	1206	8.78	0.82	12	0.17	1911.00	20420.00	23350	20230816	-28.18	15000	20230103	11.80	23350	-28.18	20230816	15000	11.80	20230103	23350	-28.18	20230816	15000	11.80	20230103	3.66	N	120240	500	35 억		116792	N	N	0	N	00	N
46	20231123	120826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	10	2	0.06	181586370	10812	69.04	16720	16910	16720	21800	11760	16790	16794.89	1.62	0	3315	17030	16910	16830	16710	16630	16870	16670	36	5010	500	12080	10	1	7190391	1208	8.79	0.82	12	0.15	1911.00	20420.00	23350	20230816	-28.05	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	23350	-28.05	20230816	15000	12.00	20230103	3.66	N	120240	500	35 억		116792	N	N	0	N	00	N
47	20231123	110846	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16840	50	2	0.30	169961330	10120	64.62	16720	16910	16720	21800	11760	16790	16794.60	1.62	0	3404	17030	16910	16830	16710	16630	16870	16670	36	5010	500	12080	10	1	7190391	1211	8.81	0.82	12	0.14	1911.00	20420.00	23350	20230816	-27.88	15000	20230103	12.27	23350	-27.88	20230816	15000	12.27	20230103	23350	-27.88	20230816	15000	12.27	20230103	3.66	N	120240	500	35 억		116792	N	N	0	N	00	N
48	20231123	100827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16870	80	2	0.48	98348320	5853	37.37	16720	16910	16720	21800	11760	16790	16803.06	1.62	0	3009	17030	16910	16830	16710	16630	16870	16670	36	5010	500	12080	10	1	7190391	1213	8.83	0.83	12	0.08	1911.00	20420.00	23350	20230816	-27.75	15000	20230103	12.47	23350	-27.75	20230816	15000	12.47	20230103	23350	-27.75	20230816	15000	12.47	20230103	3.66	N	120240	500	35 억		116792	N	N	0	N	00	N
49	20231123	090824	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	10	2	0.06	2708810	162	1.03	16720	16800	16720	21800	11760	16790	16721.05	1.62	0	-11	17030	16910	16830	16710	16630	16870	16670	36	5010	500	12080	10	1	7190391	1208	8.79	0.82	12	0.00	1911.00	20420.00	23350	20230816	-28.05	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	23350	-28.05	20230816	15000	12.00	20230103	3.66	N	120240	500	35 억		116792	N	N	0	N	00	N
50	20231122	160755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16790	-90	5	-0.53	259520090	15421	72.59	16880	16950	16750	21900	11820	16880	16829.01	1.58	0	3426	17126	17002	16916	16792	16706	17065	16855	36	5020	500	12150	10	1	7190391	1207	8.79	0.82	12	0.21	1911.00	20420.00	23350	20230816	-28.09	15000	20230103	11.93	23350	-28.09	20230816	15000	11.93	20230103	23350	-28.09	20230816	15000	11.93	20230103	3.69	N	120240	500	35 억		113362	N	N	0	N	00	N
51	20231122	150809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	-20	5	-0.12	230473180	13695	64.46	16880	16950	16750	21900	11820	16880	16829.00	1.58	0	2386	17126	17002	16916	16792	16706	17065	16855	36	5020	500	12150	10	1	7190391	1212	8.82	0.83	12	0.19	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.69	N	120240	500	35 억		113362	N	N	0	N	00	N
52	20231122	140801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16870	-10	5	-0.06	190727320	11338	53.37	16880	16950	16750	21900	11820	16880	16821.95	1.58	0	1040	17126	17002	16916	16792	16706	17065	16855	36	5020	500	12150	10	1	7190391	1213	8.83	0.83	12	0.16	1911.00	20420.00	23350	20230816	-27.75	15000	20230103	12.47	23350	-27.75	20230816	15000	12.47	20230103	23350	-27.75	20230816	15000	12.47	20230103	3.69	N	120240	500	35 억		113362	N	N	0	N	00	N
53	20231122	130831	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16760	-120	5	-0.71	168951160	10044	47.28	16880	16950	16750	21900	11820	16880	16821.10	1.58	0	49	17126	17002	16916	16792	16706	17065	16855	36	5020	500	12150	10	1	7190391	1205	8.77	0.82	12	0.14	1911.00	20420.00	23350	20230816	-28.22	15000	20230103	11.73	23350	-28.22	20230816	15000	11.73	20230103	23350	-28.22	20230816	15000	11.73	20230103	3.69	N	120240	500	35 억		113362	N	N	0	N	00	N
54	20231122	120835	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16820	-60	5	-0.36	139534010	8295	39.04	16880	16950	16750	21900	11820	16880	16821.46	1.58	0	-484	17126	17002	16916	16792	16706	17065	16855	36	5020	500	12150	10	1	7190391	1209	8.80	0.82	12	0.12	1911.00	20420.00	23350	20230816	-27.97	15000	20230103	12.13	23350	-27.97	20230816	15000	12.13	20230103	23350	-27.97	20230816	15000	12.13	20230103	3.69	N	120240	500	35 억		113362	N	N	0	N	00	N
55	20231122	110911	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	-20	5	-0.12	114938760	6830	32.15	16880	16950	16760	21900	11820	16880	16828.52	1.58	0	-669	17126	17002	16916	16792	16706	17065	16855	36	5020	500	12150	10	1	7190391	1212	8.82	0.83	12	0.09	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.69	N	120240	500	35 억		113362	N	N	0	N	00	N
56	20231122	100844	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	-20	5	-0.12	102584800	6095	28.69	16880	16950	16760	21900	11820	16880	16830.98	1.58	0	-912	17126	17002	16916	16792	16706	17065	16855	36	5020	500	12150	10	1	7190391	1212	8.82	0.83	12	0.08	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.69	N	120240	500	35 억		113362	N	N	0	N	00	N
57	20231122	090802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16930	50	2	0.30	2587870	153	0.72	16880	16950	16830	21900	11820	16880	16914.18	1.58	0	-36	17126	17002	16916	16792	16706	17065	16855	36	5020	500	12150	10	1	7190391	1217	8.86	0.83	12	0.00	1911.00	20420.00	23350	20230816	-27.49	15000	20230103	12.87	23350	-27.49	20230816	15000	12.87	20230103	23350	-27.49	20230816	15000	12.87	20230103	3.69	N	120240	500	35 억		113362	N	N	0	N	00	N
58	20231121	160806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16880	0	3	0.00	359139710	21208	135.90	16850	17040	16830	21900	11820	16880	16934.16	1.54	0	2806	17080	16980	16810	16710	16540	17030	16760	36	5020	500	12150	10	1	7190391	1214	8.83	0.83	12	0.29	1911.00	20420.00	23350	20230816	-27.71	15000	20230103	12.53	23350	-27.71	20230816	15000	12.53	20230103	23350	-27.71	20230816	15000	12.53	20230103	3.67	N	120240	500	35 억		110556	N	N	0	N	00	N
59	20231121	150806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16880	0	3	0.00	353252910	20859	133.66	16850	17040	16830	21900	11820	16880	16935.28	1.54	0	2793	17080	16980	16810	16710	16540	17030	16760	36	5020	500	12150	10	1	7190391	1214	8.83	0.83	12	0.29	1911.00	20420.00	23350	20230816	-27.71	15000	20230103	12.53	23350	-27.71	20230816	15000	12.53	20230103	23350	-27.71	20230816	15000	12.53	20230103	3.67	N	120240	500	35 억		110556	N	N	0	N	00	N
60	20231121	140757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16930	50	2	0.30	252190700	14873	95.30	16850	17040	16850	21900	11820	16880	16956.28	1.54	0	2872	17080	16980	16810	16710	16540	17030	16760	36	5020	500	12150	10	1	7190391	1217	8.86	0.83	12	0.21	1911.00	20420.00	23350	20230816	-27.49	15000	20230103	12.87	23350	-27.49	20230816	15000	12.87	20230103	23350	-27.49	20230816	15000	12.87	20230103	3.67	N	120240	500	35 억		110556	N	N	0	N	00	N
61	20231121	130751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16980	100	2	0.59	199558620	11765	75.39	16850	17040	16850	21900	11820	16880	16962.06	1.54	0	2578	17080	16980	16810	16710	16540	17030	16760	36	5020	500	12150	10	1	7190391	1221	8.89	0.83	12	0.16	1911.00	20420.00	23350	20230816	-27.28	15000	20230103	13.20	23350	-27.28	20230816	15000	13.20	20230103	23350	-27.28	20230816	15000	13.20	20230103	3.67	N	120240	500	35 억		110556	N	N	0	N	00	N
62	20231121	120750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16980	100	2	0.59	170304910	10040	64.33	16850	17040	16850	21900	11820	16880	16962.64	1.54	0	2386	17080	16980	16810	16710	16540	17030	16760	36	5020	500	12150	10	1	7190391	1221	8.89	0.83	12	0.14	1911.00	20420.00	23350	20230816	-27.28	15000	20230103	13.20	23350	-27.28	20230816	15000	13.20	20230103	23350	-27.28	20230816	15000	13.20	20230103	3.67	N	120240	500	35 억		110556	N	N	0	N	00	N
63	20231121	110747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16940	60	2	0.36	132636260	7821	50.12	16850	17040	16850	21900	11820	16880	16958.99	1.54	0	1996	17080	16980	16810	16710	16540	17030	16760	36	5020	500	12150	10	1	7190391	1218	8.86	0.83	12	0.11	1911.00	20420.00	23350	20230816	-27.45	15000	20230103	12.93	23350	-27.45	20230816	15000	12.93	20230103	23350	-27.45	20230816	15000	12.93	20230103	3.67	N	120240	500	35 억		110556	N	N	0	N	00	N
64	20231121	100729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16990	110	2	0.65	84927110	5014	32.13	16850	16990	16850	21900	11820	16880	16938.00	1.54	0	569	17080	16980	16810	16710	16540	17030	16760	36	5020	500	12150	10	1	7190391	1222	8.89	0.83	12	0.07	1911.00	20420.00	23350	20230816	-27.24	15000	20230103	13.27	23350	-27.24	20230816	15000	13.27	20230103	23350	-27.24	20230816	15000	13.27	20230103	3.67	N	120240	500	35 억		110556	N	N	0	N	00	N
65	20231121	090740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16980	100	2	0.59	36552740	2162	13.85	16850	16990	16850	21900	11820	16880	16906.91	1.54	0	297	17080	16980	16810	16710	16540	17030	16760	36	5020	500	12150	10	1	7190391	1221	8.89	0.83	12	0.03	1911.00	20420.00	23350	20230816	-27.28	15000	20230103	13.20	23350	-27.28	20230816	15000	13.20	20230103	23350	-27.28	20230816	15000	13.20	20230103	3.67	N	120240	500	35 억		110556	N	N	0	N	00	N
66	20231120	160745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16880	170	2	1.02	261997650	15575	56.51	16640	16910	16640	21700	11700	16710	16821.68	1.44	0	6993	17076	16892	16756	16572	16436	16825	16505	36	4990	500	12030	10	1	7190391	1214	8.83	0.83	12	0.22	1911.00	20420.00	23350	20230816	-27.71	15000	20230103	12.53	23350	-27.71	20230816	15000	12.53	20230103	23350	-27.71	20230816	15000	12.53	20230103	3.69	N	120240	500	35 억		103563	N	N	0	N	00	N
67	20231120	150751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	150	2	0.90	254942420	15157	54.99	16640	16910	16640	21700	11700	16710	16820.11	1.44	0	7006	17076	16892	16756	16572	16436	16825	16505	36	4990	500	12030	10	1	7190391	1212	8.82	0.83	12	0.21	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.69	N	120240	500	35 억		103563	N	N	0	N	00	N
68	20231120	140750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16910	200	2	1.20	232053850	13800	50.07	16640	16910	16640	21700	11700	16710	16815.50	1.44	0	6266	17076	16892	16756	16572	16436	16825	16505	36	4990	500	12030	10	1	7190391	1216	8.85	0.83	12	0.19	1911.00	20420.00	23350	20230816	-27.58	15000	20230103	12.73	23350	-27.58	20230816	15000	12.73	20230103	23350	-27.58	20230816	15000	12.73	20230103	3.69	N	120240	500	35 억		103563	N	N	0	N	00	N
69	20231120	130745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16830	120	2	0.72	146780070	8740	31.71	16640	16850	16640	21700	11700	16710	16794.06	1.44	0	2443	17076	16892	16756	16572	16436	16825	16505	36	4990	500	12030	10	1	7190391	1210	8.81	0.82	12	0.12	1911.00	20420.00	23350	20230816	-27.92	15000	20230103	12.20	23350	-27.92	20230816	15000	12.20	20230103	23350	-27.92	20230816	15000	12.20	20230103	3.69	N	120240	500	35 억		103563	N	N	0	N	00	N
70	20231120	120747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	90	2	0.54	139987910	8335	30.24	16640	16850	16640	21700	11700	16710	16795.19	1.44	0	2429	17076	16892	16756	16572	16436	16825	16505	36	4990	500	12030	10	1	7190391	1208	8.79	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.05	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	23350	-28.05	20230816	15000	12.00	20230103	3.69	N	120240	500	35 억		103563	N	N	0	N	00	N
71	20231120	110746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16850	140	2	0.84	116125550	6915	25.09	16640	16850	16640	21700	11700	16710	16793.28	1.44	0	2118	17076	16892	16756	16572	16436	16825	16505	36	4990	500	12030	10	1	7190391	1212	8.82	0.83	12	0.10	1911.00	20420.00	23350	20230816	-27.84	15000	20230103	12.33	23350	-27.84	20230816	15000	12.33	20230103	23350	-27.84	20230816	15000	12.33	20230103	3.69	N	120240	500	35 억		103563	N	N	0	N	00	N
72	20231120	100742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16840	130	2	0.78	71628080	4269	15.49	16640	16840	16640	21700	11700	16710	16778.66	1.44	0	519	17076	16892	16756	16572	16436	16825	16505	36	4990	500	12030	10	1	7190391	1211	8.81	0.82	12	0.06	1911.00	20420.00	23350	20230816	-27.88	15000	20230103	12.27	23350	-27.88	20230816	15000	12.27	20230103	23350	-27.88	20230816	15000	12.27	20230103	3.69	N	120240	500	35 억		103563	N	N	0	N	00	N
73	20231120	090750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16710	0	3	0.00	5272920	316	1.15	16640	16710	16640	21700	11700	16710	16686.46	1.44	0	-65	17076	16892	16756	16572	16436	16825	16505	36	4990	500	12030	10	1	7190391	1202	8.74	0.82	12	0.00	1911.00	20420.00	23350	20230816	-28.44	15000	20230103	11.40	23350	-28.44	20230816	15000	11.40	20230103	23350	-28.44	20230816	15000	11.40	20230103	3.69	N	120240	500	35 억		103563	N	N	0	N	00	N
74	20231117	160805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16710	-180	5	-1.07	461198740	27505	196.93	16810	16940	16620	21950	11830	16890	16767.83	1.52	0	-6393	17096	16992	16846	16742	16596	17045	16795	36	5060	500	12160	10	1	7190391	1202	8.74	0.82	12	0.38	1911.00	20420.00	23350	20230816	-28.44	15000	20230103	11.40	23350	-28.44	20230816	15000	11.40	20230103	23350	-28.44	20230816	15000	11.40	20230103	3.78	N	120240	500	35 억		109298	N	N	0	N	00	N
75	20231117	150810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16750	-140	5	-0.83	446028910	26597	190.43	16810	16940	16620	21950	11830	16890	16769.90	1.52	0	-6393	17096	16992	16846	16742	16596	17045	16795	36	5060	500	12160	10	1	7190391	1204	8.77	0.82	12	0.37	1911.00	20420.00	23350	20230816	-28.27	15000	20230103	11.67	23350	-28.27	20230816	15000	11.67	20230103	23350	-28.27	20230816	15000	11.67	20230103	3.78	N	120240	500	35 억		109298	N	N	0	N	00	N
76	20231117	140806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16820	-70	5	-0.41	407838670	24315	174.09	16810	16940	16620	21950	11830	16890	16773.13	1.52	0	-5972	17096	16992	16846	16742	16596	17045	16795	36	5060	500	12160	10	1	7190391	1209	8.80	0.82	12	0.34	1911.00	20420.00	23350	20230816	-27.97	15000	20230103	12.13	23350	-27.97	20230816	15000	12.13	20230103	23350	-27.97	20230816	15000	12.13	20230103	3.78	N	120240	500	35 억		109298	N	N	0	N	00	N
77	20231117	130805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16850	-40	5	-0.24	368879350	21998	157.50	16810	16940	16620	21950	11830	16890	16768.77	1.52	0	-5803	17096	16992	16846	16742	16596	17045	16795	36	5060	500	12160	10	1	7190391	1212	8.82	0.83	12	0.31	1911.00	20420.00	23350	20230816	-27.84	15000	20230103	12.33	23350	-27.84	20230816	15000	12.33	20230103	23350	-27.84	20230816	15000	12.33	20230103	3.78	N	120240	500	35 억		109298	N	N	0	N	00	N
78	20231117	120806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16810	-80	5	-0.47	198201180	11860	84.91	16810	16860	16620	21950	11830	16890	16711.74	1.52	0	-4333	17096	16992	16846	16742	16596	17045	16795	36	5060	500	12160	10	1	7190391	1209	8.80	0.82	12	0.16	1911.00	20420.00	23350	20230816	-28.01	15000	20230103	12.07	23350	-28.01	20230816	15000	12.07	20230103	23350	-28.01	20230816	15000	12.07	20230103	3.78	N	120240	500	35 억		109298	N	N	0	N	00	N
79	20231117	110809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16690	-200	5	-1.18	137731750	8247	59.05	16810	16860	16620	21950	11830	16890	16700.83	1.52	0	-4219	17096	16992	16846	16742	16596	17045	16795	36	5060	500	12160	10	1	7190391	1200	8.73	0.82	12	0.11	1911.00	20420.00	23350	20230816	-28.52	15000	20230103	11.27	23350	-28.52	20230816	15000	11.27	20230103	23350	-28.52	20230816	15000	11.27	20230103	3.78	N	120240	500	35 억		109298	N	N	0	N	00	N
80	20231117	100806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16760	-130	5	-0.77	125765620	7531	53.92	16810	16860	16620	21950	11830	16890	16699.72	1.52	0	-4001	17096	16992	16846	16742	16596	17045	16795	36	5060	500	12160	10	1	7190391	1205	8.77	0.82	12	0.10	1911.00	20420.00	23350	20230816	-28.22	15000	20230103	11.73	23350	-28.22	20230816	15000	11.73	20230103	23350	-28.22	20230816	15000	11.73	20230103	3.78	N	120240	500	35 억		109298	N	N	0	N	00	N
81	20231117	090808	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16740	-150	5	-0.89	19269340	1150	8.23	16810	16860	16730	21950	11830	16890	16755.95	1.52	0	-377	17096	16992	16846	16742	16596	17045	16795	36	5060	500	12160	10	1	7190391	1204	8.76	0.82	12	0.02	1911.00	20420.00	23350	20230816	-28.31	15000	20230103	11.60	23350	-28.31	20230816	15000	11.60	20230103	23350	-28.31	20230816	15000	11.60	20230103	3.78	N	120240	500	35 억		109298	N	N	0	N	00	N
82	20231116	160807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16860	100	2	0.60	219431300	13042	51.45	16760	16950	16700	21750	11740	16760	16824.97	1.49	0	1453	16953	16856	16723	16626	16493	16905	16675	36	4990	500	12060	10	1	7190391	1212	8.82	0.83	12	0.18	1911.00	20420.00	23350	20230816	-27.79	15000	20230103	12.40	23350	-27.79	20230816	15000	12.40	20230103	23350	-27.79	20230816	15000	12.40	20230103	3.80	N	120240	500	35 억		107457	N	N	0	N	00	N
83	20231116	150801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16840	80	2	0.48	208343050	12385	48.85	16760	16950	16700	21750	11740	16760	16822.21	1.49	0	1546	16953	16856	16723	16626	16493	16905	16675	36	4990	500	12060	10	1	7190391	1211	8.81	0.82	12	0.17	1911.00	20420.00	23350	20230816	-27.88	15000	20230103	12.27	23350	-27.88	20230816	15000	12.27	20230103	23350	-27.88	20230816	15000	12.27	20230103	3.80	N	120240	500	35 억		107457	N	N	0	N	00	N
84	20231116	140741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16910	150	2	0.89	186052900	11061	43.63	16760	16950	16700	21750	11740	16760	16820.62	1.49	0	1351	16953	16856	16723	16626	16493	16905	16675	36	4990	500	12060	10	1	7190391	1216	8.85	0.83	12	0.15	1911.00	20420.00	23350	20230816	-27.58	15000	20230103	12.73	23350	-27.58	20230816	15000	12.73	20230103	23350	-27.58	20230816	15000	12.73	20230103	3.80	N	120240	500	35 억		107457	N	N	0	N	00	N
85	20231116	130801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16910	150	2	0.89	179675140	10683	42.14	16760	16950	16700	21750	11740	16760	16818.79	1.49	0	1343	16953	16856	16723	16626	16493	16905	16675	36	4990	500	12060	10	1	7190391	1216	8.85	0.83	12	0.15	1911.00	20420.00	23350	20230816	-27.58	15000	20230103	12.73	23350	-27.58	20230816	15000	12.73	20230103	23350	-27.58	20230816	15000	12.73	20230103	3.80	N	120240	500	35 억		107457	N	N	0	N	00	N
86	20231116	120804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16830	70	2	0.42	92759880	5532	21.82	16760	16860	16700	21750	11740	16760	16767.87	1.49	0	1180	16953	16856	16723	16626	16493	16905	16675	36	4990	500	12060	10	1	7190391	1210	8.81	0.82	12	0.08	1911.00	20420.00	23350	20230816	-27.92	15000	20230103	12.20	23350	-27.92	20230816	15000	12.20	20230103	23350	-27.92	20230816	15000	12.20	20230103	3.80	N	120240	500	35 억		107457	N	N	0	N	00	N
87	20231116	110801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	40	2	0.24	55930630	3342	13.18	16760	16840	16700	21750	11740	16760	16735.68	1.49	0	429	16953	16856	16723	16626	16493	16905	16675	36	4990	500	12060	10	1	7190391	1208	8.79	0.82	12	0.05	1911.00	20420.00	23350	20230816	-28.05	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	23350	-28.05	20230816	15000	12.00	20230103	3.80	N	120240	500	35 억		107457	N	N	0	N	00	N
88	20231116	100801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16760	0	3	0.00	3495260	208	0.82	16760	16840	16760	21750	11740	16760	16804.13	1.49	0	5	16953	16856	16723	16626	16493	16905	16675	36	4990	500	12060	10	1	7190391	1205	8.77	0.82	12	0.00	1911.00	20420.00	23350	20230816	-28.22	15000	20230103	11.73	23350	-28.22	20230816	15000	11.73	20230103	23350	-28.22	20230816	15000	11.73	20230103	3.80	N	120240	500	35 억		107457	N	N	0	N	00	N
89	20231116	090804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16760	0	3	0.00	0	0	0.00	0	0	0	21750	11740	16760	0.00	1.49	0	0	16953	16856	16723	16626	16493	16905	16675	36	4990	500	12060	10	1	7190391	1205	8.77	0.82	12	0.00	1911.00	20420.00	23350	20230816	-28.22	15000	20230103	11.73	23350	-28.22	20230816	15000	11.73	20230103	23350	-28.22	20230816	15000	11.73	20230103	3.80	N	120240	500	35 억		107457	N	N	0	N	00	N
90	20231115	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16760	250	2	1.51	424167800	25351	100.32	16660	16820	16590	21450	11560	16510	16731.79	1.35	0	10333	16823	16666	16443	16286	16063	16745	16365	36	4940	500	11880	10	1	7190391	1205	8.77	0.82	12	0.35	1911.00	20420.00	23350	20230816	-28.22	15000	20230103	11.73	23350	-28.22	20230816	15000	11.73	20230103	23350	-28.22	20230816	15000	11.73	20230103	3.80	N	120240	500	35 억		97154	N	N	0	N	00	N
91	20231115	150815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16760	250	2	1.51	419678170	25083	99.26	16660	16820	16590	21450	11560	16510	16731.58	1.35	0	10284	16823	16666	16443	16286	16063	16745	16365	36	4940	500	11880	10	1	7190391	1205	8.77	0.82	12	0.35	1911.00	20420.00	23350	20230816	-28.22	15000	20230103	11.73	23350	-28.22	20230816	15000	11.73	20230103	23350	-28.22	20230816	15000	11.73	20230103	3.80	N	120240	500	35 억		97154	N	N	0	N	00	N
92	20231115	140812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16770	260	2	1.57	383323360	22915	90.68	16660	16820	16590	21450	11560	16510	16728.05	1.35	0	10150	16823	16666	16443	16286	16063	16745	16365	36	4940	500	11880	10	1	7190391	1206	8.78	0.82	12	0.32	1911.00	20420.00	23350	20230816	-28.18	15000	20230103	11.80	23350	-28.18	20230816	15000	11.80	20230103	23350	-28.18	20230816	15000	11.80	20230103	3.80	N	120240	500	35 억		97154	N	N	0	N	00	N
93	20231115	130814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16810	300	2	1.82	351814040	21038	83.26	16660	16810	16590	21450	11560	16510	16722.79	1.35	0	9879	16823	16666	16443	16286	16063	16745	16365	36	4940	500	11880	10	1	7190391	1209	8.80	0.82	12	0.29	1911.00	20420.00	23350	20230816	-28.01	15000	20230103	12.07	23350	-28.01	20230816	15000	12.07	20230103	23350	-28.01	20230816	15000	12.07	20230103	3.80	N	120240	500	35 억		97154	N	N	0	N	00	N
94	20231115	120816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16780	270	2	1.64	296021720	17713	70.10	16660	16790	16590	21450	11560	16510	16712.12	1.35	0	7032	16823	16666	16443	16286	16063	16745	16365	36	4940	500	11880	10	1	7190391	1207	8.78	0.82	12	0.25	1911.00	20420.00	23350	20230816	-28.14	15000	20230103	11.87	23350	-28.14	20230816	15000	11.87	20230103	23350	-28.14	20230816	15000	11.87	20230103	3.80	N	120240	500	35 억		97154	N	N	0	N	00	N
95	20231115	110823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16760	250	2	1.51	244874480	14659	58.01	16660	16790	16590	21450	11560	16510	16704.72	1.35	0	6198	16823	16666	16443	16286	16063	16745	16365	36	4940	500	11880	10	1	7190391	1205	8.77	0.82	12	0.20	1911.00	20420.00	23350	20230816	-28.22	15000	20230103	11.73	23350	-28.22	20230816	15000	11.73	20230103	23350	-28.22	20230816	15000	11.73	20230103	3.80	N	120240	500	35 억		97154	N	N	0	N	00	N
96	20231115	100817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16700	190	2	1.15	149771080	8982	35.55	16660	16750	16590	21450	11560	16510	16674.58	1.35	0	3908	16823	16666	16443	16286	16063	16745	16365	36	4940	500	11880	10	1	7190391	1201	8.74	0.82	12	0.12	1911.00	20420.00	23350	20230816	-28.48	15000	20230103	11.33	23350	-28.48	20230816	15000	11.33	20230103	23350	-28.48	20230816	15000	11.33	20230103	3.80	N	120240	500	35 억		97154	N	N	0	N	00	N
97	20231115	090809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16690	180	2	1.09	26836970	1611	6.38	16660	16690	16610	21450	11560	16510	16658.58	1.35	0	776	16823	16666	16443	16286	16063	16745	16365	36	4940	500	11880	10	1	7190391	1200	8.73	0.82	12	0.02	1911.00	20420.00	23350	20230816	-28.52	15000	20230103	11.27	23350	-28.52	20230816	15000	11.27	20230103	23350	-28.52	20230816	15000	11.27	20230103	3.80	N	120240	500	35 억		97154	N	N	0	N	00	N
98	20231114	160759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16510	170	2	1.04	414836750	25180	87.46	16220	16600	16220	21200	11440	16340	16474.84	1.18	0	12459	16873	16606	16363	16096	15853	16485	15975	36	4860	500	11760	10	1	7190391	1187	8.64	0.81	12	0.35	1911.00	20420.00	23350	20230816	-29.29	15000	20230103	10.07	23350	-29.29	20230816	15000	10.07	20230103	23350	-29.29	20230816	15000	10.07	20230103	3.80	N	120240	500	35 억		84695	N	N	0	N	00	N
99	20231114	150801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16460	120	2	0.73	408712480	24809	86.18	16220	16600	16220	21200	11440	16340	16474.36	1.18	0	12421	16873	16606	16363	16096	15853	16485	15975	36	4860	500	11760	10	1	7190391	1184	8.61	0.81	12	0.35	1911.00	20420.00	23350	20230816	-29.51	15000	20230103	9.73	23350	-29.51	20230816	15000	9.73	20230103	23350	-29.51	20230816	15000	9.73	20230103	3.80	N	120240	500	35 억		84695	N	N	0	N	00	N
100	20231114	140800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16500	160	2	0.98	399768800	24265	84.29	16220	16600	16220	21200	11440	16340	16475.12	1.18	0	12350	16873	16606	16363	16096	15853	16485	15975	36	4860	500	11760	10	1	7190391	1186	8.63	0.81	12	0.34	1911.00	20420.00	23350	20230816	-29.34	15000	20230103	10.00	23350	-29.34	20230816	15000	10.00	20230103	23350	-29.34	20230816	15000	10.00	20230103	3.80	N	120240	500	35 억		84695	N	N	0	N	00	N
101	20231114	130802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16500	160	2	0.98	323154950	19611	68.12	16220	16600	16220	21200	11440	16340	16478.25	1.18	0	11781	16873	16606	16363	16096	15853	16485	15975	36	4860	500	11760	10	1	7190391	1186	8.63	0.81	12	0.27	1911.00	20420.00	23350	20230816	-29.34	15000	20230103	10.00	23350	-29.34	20230816	15000	10.00	20230103	23350	-29.34	20230816	15000	10.00	20230103	3.80	N	120240	500	35 억		84695	N	N	0	N	00	N
102	20231114	120803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16530	190	2	1.16	300170710	18218	63.28	16220	16600	16220	21200	11440	16340	16476.60	1.18	0	10760	16873	16606	16363	16096	15853	16485	15975	36	4860	500	11760	10	1	7190391	1189	8.65	0.81	12	0.25	1911.00	20420.00	23350	20230816	-29.21	15000	20230103	10.20	23350	-29.21	20230816	15000	10.20	20230103	23350	-29.21	20230816	15000	10.20	20230103	3.80	N	120240	500	35 억		84695	N	N	0	N	00	N
103	20231114	110811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16560	220	2	1.35	212571440	12906	44.83	16220	16600	16220	21200	11440	16340	16470.75	1.18	0	8890	16873	16606	16363	16096	15853	16485	15975	36	4860	500	11760	10	1	7190391	1191	8.67	0.81	12	0.18	1911.00	20420.00	23350	20230816	-29.08	15000	20230103	10.40	23350	-29.08	20230816	15000	10.40	20230103	23350	-29.08	20230816	15000	10.40	20230103	3.80	N	120240	500	35 억		84695	N	N	0	N	00	N
104	20231114	100803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16490	150	2	0.92	122249660	7441	25.85	16220	16530	16220	21200	11440	16340	16429.20	1.18	0	4730	16873	16606	16363	16096	15853	16485	15975	36	4860	500	11760	10	1	7190391	1186	8.63	0.81	12	0.10	1911.00	20420.00	23350	20230816	-29.38	15000	20230103	9.93	23350	-29.38	20230816	15000	9.93	20230103	23350	-29.38	20230816	15000	9.93	20230103	3.80	N	120240	500	35 억		84695	N	N	0	N	00	N
105	20231114	090755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16310	-30	5	-0.18	16211970	997	3.46	16220	16370	16220	21200	11440	16340	16260.75	1.18	0	-230	16873	16606	16363	16096	15853	16485	15975	36	4860	500	11760	10	1	7190391	1173	8.53	0.80	12	0.01	1911.00	20420.00	23350	20230816	-30.15	15000	20230103	8.73	23350	-30.15	20230816	15000	8.73	20230103	23350	-30.15	20230816	15000	8.73	20230103	3.80	N	120240	500	35 억		84695	N	N	0	N	00	N
106	20231113	160749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16340	-70	5	-0.43	469878300	28771	202.68	16510	16630	16120	21300	11490	16410	16331.66	1.20	0	-1392	16750	16580	16440	16270	16130	16510	16200	36	4890	500	11810	10	1	7190391	1175	8.55	0.80	12	0.40	1911.00	20420.00	23350	20230816	-30.02	15000	20230103	8.93	23350	-30.02	20230816	15000	8.93	20230103	23350	-30.02	20230816	15000	8.93	20230103	3.82	N	120240	500	35 억		86102	N	N	0	N	00	N
107	20231113	150747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16360	-50	5	-0.30	464855020	28463	200.51	16510	16630	16120	21300	11490	16410	16331.91	1.20	0	-1345	16750	16580	16440	16270	16130	16510	16200	36	4890	500	11810	10	1	7190391	1176	8.56	0.80	12	0.40	1911.00	20420.00	23350	20230816	-29.94	15000	20230103	9.07	23350	-29.94	20230816	15000	9.07	20230103	23350	-29.94	20230816	15000	9.07	20230103	3.82	N	120240	500	35 억		86102	N	N	0	N	00	N
108	20231113	140745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16190	-220	5	-1.34	432392470	26459	186.40	16510	16630	16120	21300	11490	16410	16341.98	1.20	0	-935	16750	16580	16440	16270	16130	16510	16200	36	4890	500	11810	10	1	7190391	1164	8.47	0.79	12	0.37	1911.00	20420.00	23350	20230816	-30.66	15000	20230103	7.93	23350	-30.66	20230816	15000	7.93	20230103	23350	-30.66	20230816	15000	7.93	20230103	3.82	N	120240	500	35 억		86102	N	N	0	N	00	N
109	20231113	130744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16180	-230	5	-1.40	419895660	25687	180.96	16510	16630	16120	21300	11490	16410	16346.62	1.20	0	-379	16750	16580	16440	16270	16130	16510	16200	36	4890	500	11810	10	1	7190391	1163	8.47	0.79	12	0.36	1911.00	20420.00	23350	20230816	-30.71	15000	20230103	7.87	23350	-30.71	20230816	15000	7.87	20230103	23350	-30.71	20230816	15000	7.87	20230103	3.82	N	120240	500	35 억		86102	N	N	0	N	00	N
110	20231113	120745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16210	-200	5	-1.22	371975390	22724	160.08	16510	16630	16120	21300	11490	16410	16369.27	1.20	0	164	16750	16580	16440	16270	16130	16510	16200	36	4890	500	11810	10	1	7190391	1166	8.48	0.79	12	0.32	1911.00	20420.00	23350	20230816	-30.58	15000	20230103	8.07	23350	-30.58	20230816	15000	8.07	20230103	23350	-30.58	20230816	15000	8.07	20230103	3.82	N	120240	500	35 억		86102	N	N	0	N	00	N
111	20231113	110743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16200	-210	5	-1.28	283084750	17224	121.34	16510	16630	16190	21300	11490	16410	16435.48	1.20	0	2255	16750	16580	16440	16270	16130	16510	16200	36	4890	500	11810	10	1	7190391	1165	8.48	0.79	12	0.24	1911.00	20420.00	23350	20230816	-30.62	15000	20230103	8.00	23350	-30.62	20230816	15000	8.00	20230103	23350	-30.62	20230816	15000	8.00	20230103	3.82	N	120240	500	35 억		86102	N	N	0	N	00	N
112	20231113	100741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16370	-40	5	-0.24	205604120	12474	87.88	16510	16630	16370	21300	11490	16410	16482.61	1.20	0	4092	16750	16580	16440	16270	16130	16510	16200	36	4890	500	11810	10	1	7190391	1177	8.57	0.80	12	0.17	1911.00	20420.00	23350	20230816	-29.89	15000	20230103	9.13	23350	-29.89	20230816	15000	9.13	20230103	23350	-29.89	20230816	15000	9.13	20230103	3.82	N	120240	500	35 억		86102	N	N	0	N	00	N
113	20231113	090747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16620	210	2	1.28	50803060	3070	21.63	16510	16630	16510	21300	11490	16410	16548.23	1.20	0	1202	16750	16580	16440	16270	16130	16510	16200	36	4890	500	11810	10	1	7190391	1195	8.70	0.81	12	0.04	1911.00	20420.00	23350	20230816	-28.82	15000	20230103	10.80	23350	-28.82	20230816	15000	10.80	20230103	23350	-28.82	20230816	15000	10.80	20230103	3.82	N	120240	500	35 억		86102	N	N	0	N	00	N
114	20231110	160801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16410	-180	5	-1.08	228202100	13919	88.62	16420	16610	16300	21550	11620	16590	16395.00	1.25	0	-3514	16810	16700	16570	16460	16330	16755	16515	36	4960	500	11940	10	1	7190391	1180	8.59	0.80	12	0.19	1911.00	20420.00	23350	20230816	-29.72	15000	20230103	9.40	23350	-29.72	20230816	15000	9.40	20230103	23350	-29.72	20230816	15000	9.40	20230103	3.84	N	120240	500	35 억		89616	N	N	0	N	00	N
115	20231110	150759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16400	-190	5	-1.15	212164740	12941	82.40	16420	16610	16300	21550	11620	16590	16394.77	1.25	0	-3372	16810	16700	16570	16460	16330	16755	16515	36	4960	500	11940	10	1	7190391	1179	8.58	0.80	12	0.18	1911.00	20420.00	23350	20230816	-29.76	15000	20230103	9.33	23350	-29.76	20230816	15000	9.33	20230103	23350	-29.76	20230816	15000	9.33	20230103	3.84	N	120240	500	35 억		89616	N	N	0	N	00	N
116	20231110	140750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16370	-220	5	-1.33	185729480	11326	72.11	16420	16610	16300	21550	11620	16590	16398.51	1.25	0	-2997	16810	16700	16570	16460	16330	16755	16515	36	4960	500	11940	10	1	7190391	1177	8.57	0.80	12	0.16	1911.00	20420.00	23350	20230816	-29.89	15000	20230103	9.13	23350	-29.89	20230816	15000	9.13	20230103	23350	-29.89	20230816	15000	9.13	20230103	3.84	N	120240	500	35 억		89616	N	N	0	N	00	N
117	20231110	130751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16380	-210	5	-1.27	150313800	9166	58.36	16420	16610	16300	21550	11620	16590	16399.06	1.25	0	-2746	16810	16700	16570	16460	16330	16755	16515	36	4960	500	11940	10	1	7190391	1178	8.57	0.80	12	0.13	1911.00	20420.00	23350	20230816	-29.85	15000	20230103	9.20	23350	-29.85	20230816	15000	9.20	20230103	23350	-29.85	20230816	15000	9.20	20230103	3.84	N	120240	500	35 억		89616	N	N	0	N	00	N
118	20231110	120755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16380	-210	5	-1.27	126511340	7712	49.10	16420	16610	16300	21550	11620	16590	16404.48	1.25	0	-2405	16810	16700	16570	16460	16330	16755	16515	36	4960	500	11940	10	1	7190391	1178	8.57	0.80	12	0.11	1911.00	20420.00	23350	20230816	-29.85	15000	20230103	9.20	23350	-29.85	20230816	15000	9.20	20230103	23350	-29.85	20230816	15000	9.20	20230103	3.84	N	120240	500	35 억		89616	N	N	0	N	00	N
119	20231110	110744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16360	-230	5	-1.39	107569150	6557	41.75	16420	16610	16300	21550	11620	16590	16405.24	1.25	0	-2639	16810	16700	16570	16460	16330	16755	16515	36	4960	500	11940	10	1	7190391	1176	8.56	0.80	12	0.09	1911.00	20420.00	23350	20230816	-29.94	15000	20230103	9.07	23350	-29.94	20230816	15000	9.07	20230103	23350	-29.94	20230816	15000	9.07	20230103	3.84	N	120240	500	35 억		89616	N	N	0	N	00	N
120	20231110	100752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16490	-100	5	-0.60	99283220	6051	38.53	16420	16610	16300	21550	11620	16590	16407.74	1.25	0	-2616	16810	16700	16570	16460	16330	16755	16515	36	4960	500	11940	10	1	7190391	1186	8.63	0.81	12	0.08	1911.00	20420.00	23350	20230816	-29.38	15000	20230103	9.93	23350	-29.38	20230816	15000	9.93	20230103	23350	-29.38	20230816	15000	9.93	20230103	3.84	N	120240	500	35 억		89616	N	N	0	N	00	N
121	20231110	090738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16580	-10	5	-0.06	12639420	769	4.90	16420	16610	16420	21550	11620	16590	16436.18	1.25	0	325	16810	16700	16570	16460	16330	16755	16515	36	4960	500	11940	10	1	7190391	1192	8.68	0.81	12	0.01	1911.00	20420.00	23350	20230816	-28.99	15000	20230103	10.53	23350	-28.99	20230816	15000	10.53	20230103	23350	-28.99	20230816	15000	10.53	20230103	3.84	N	120240	500	35 억		89616	N	N	0	N	00	N
122	20231109	160731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16590	0	3	0.00	254068920	15360	79.08	16550	16680	16440	21550	11620	16590	16540.75	1.29	0	-2946	16896	16742	16666	16512	16436	16705	16475	36	4960	500	11940	10	1	7190391	1193	8.68	0.81	12	0.21	1911.00	20420.00	23350	20230816	-28.95	15000	20230103	10.60	23350	-28.95	20230816	15000	10.60	20230103	23350	-28.95	20230816	15000	10.60	20230103	3.86	N	120240	500	35 억		92565	N	N	0	N	00	N
123	20231109	150731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16570	-20	5	-0.12	240729110	14555	74.94	16550	16680	16440	21550	11620	16590	16539.27	1.29	0	-2883	16896	16742	16666	16512	16436	16705	16475	36	4960	500	11940	10	1	7190391	1191	8.67	0.81	12	0.20	1911.00	20420.00	23350	20230816	-29.04	15000	20230103	10.47	23350	-29.04	20230816	15000	10.47	20230103	23350	-29.04	20230816	15000	10.47	20230103	3.86	N	120240	500	35 억		92565	N	N	0	N	00	N
124	20231109	140730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16610	20	2	0.12	211190060	12773	65.76	16550	16680	16440	21550	11620	16590	16534.10	1.29	0	-2549	16896	16742	16666	16512	16436	16705	16475	36	4960	500	11940	10	1	7190391	1194	8.69	0.81	12	0.18	1911.00	20420.00	23350	20230816	-28.87	15000	20230103	10.73	23350	-28.87	20230816	15000	10.73	20230103	23350	-28.87	20230816	15000	10.73	20230103	3.86	N	120240	500	35 억		92565	N	N	0	N	00	N
125	20231109	130732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16620	30	2	0.18	197774030	11965	61.60	16550	16680	16440	21550	11620	16590	16529.38	1.29	0	-2703	16896	16742	16666	16512	16436	16705	16475	36	4960	500	11940	10	1	7190391	1195	8.70	0.81	12	0.17	1911.00	20420.00	23350	20230816	-28.82	15000	20230103	10.80	23350	-28.82	20230816	15000	10.80	20230103	23350	-28.82	20230816	15000	10.80	20230103	3.86	N	120240	500	35 억		92565	N	N	0	N	00	N
126	20231109	120736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16620	30	2	0.18	187038870	11318	58.27	16550	16680	16440	21550	11620	16590	16525.79	1.29	0	-2654	16896	16742	16666	16512	16436	16705	16475	36	4960	500	11940	10	1	7190391	1195	8.70	0.81	12	0.16	1911.00	20420.00	23350	20230816	-28.82	15000	20230103	10.80	23350	-28.82	20230816	15000	10.80	20230103	23350	-28.82	20230816	15000	10.80	20230103	3.86	N	120240	500	35 억		92565	N	N	0	N	00	N
127	20231109	110733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16600	10	2	0.06	175554410	10626	54.71	16550	16680	16440	21550	11620	16590	16521.21	1.29	0	-2735	16896	16742	16666	16512	16436	16705	16475	36	4960	500	11940	10	1	7190391	1194	8.69	0.81	12	0.15	1911.00	20420.00	23350	20230816	-28.91	15000	20230103	10.67	23350	-28.91	20230816	15000	10.67	20230103	23350	-28.91	20230816	15000	10.67	20230103	3.86	N	120240	500	35 억		92565	N	N	0	N	00	N
128	20231109	100728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16460	-130	5	-0.78	118779900	7187	37.00	16550	16680	16450	21550	11620	16590	16527.05	1.29	0	-3830	16896	16742	16666	16512	16436	16705	16475	36	4960	500	11940	10	1	7190391	1184	8.61	0.81	12	0.10	1911.00	20420.00	23350	20230816	-29.51	15000	20230103	9.73	23350	-29.51	20230816	15000	9.73	20230103	23350	-29.51	20230816	15000	9.73	20230103	3.86	N	120240	500	35 억		92565	N	N	0	N	00	N
129	20231109	090734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16630	40	2	0.24	12356210	746	3.84	16550	16680	16550	21550	11620	16590	16563.28	1.29	0	16	16896	16742	16666	16512	16436	16705	16475	36	4960	500	11940	10	1	7190391	1196	8.70	0.81	12	0.01	1911.00	20420.00	23350	20230816	-28.78	15000	20230103	10.87	23350	-28.78	20230816	15000	10.87	20230103	23350	-28.78	20230816	15000	10.87	20230103	3.86	N	120240	500	35 억		92565	N	N	0	N	00	N
130	20231108	160725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16590	-80	5	-0.48	316928940	19004	68.10	16700	16820	16590	21650	11670	16670	16676.98	1.36	0	-5059	17123	16896	16713	16486	16303	17010	16600	36	4980	500	12000	10	1	7190391	1193	8.68	0.81	12	0.26	1911.00	20420.00	23350	20230816	-28.95	15000	20230103	10.60	23350	-28.95	20230816	15000	10.60	20230103	23350	-28.95	20230816	15000	10.60	20230103	3.91	N	120240	500	35 억		97624	N	N	0	N	00	N
131	20231108	150729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16610	-60	5	-0.36	302452910	18132	64.97	16700	16820	16610	21650	11670	16670	16680.61	1.36	0	-5055	17123	16896	16713	16486	16303	17010	16600	36	4980	500	12000	10	1	7190391	1194	8.69	0.81	12	0.25	1911.00	20420.00	23350	20230816	-28.87	15000	20230103	10.73	23350	-28.87	20230816	15000	10.73	20230103	23350	-28.87	20230816	15000	10.73	20230103	3.91	N	120240	500	35 억		97624	N	N	0	N	00	N
132	20231108	140726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16700	30	2	0.18	210413940	12608	45.18	16700	16820	16620	21650	11670	16670	16688.92	1.36	0	-1791	17123	16896	16713	16486	16303	17010	16600	36	4980	500	12000	10	1	7190391	1201	8.74	0.82	12	0.18	1911.00	20420.00	23350	20230816	-28.48	15000	20230103	11.33	23350	-28.48	20230816	15000	11.33	20230103	23350	-28.48	20230816	15000	11.33	20230103	3.91	N	120240	500	35 억		97624	N	N	0	N	00	N
133	20231108	130724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16630	-40	5	-0.24	178751700	10712	38.38	16700	16820	16620	21650	11670	16670	16687.05	1.36	0	-1522	17123	16896	16713	16486	16303	17010	16600	36	4980	500	12000	10	1	7190391	1196	8.70	0.81	12	0.15	1911.00	20420.00	23350	20230816	-28.78	15000	20230103	10.87	23350	-28.78	20230816	15000	10.87	20230103	23350	-28.78	20230816	15000	10.87	20230103	3.91	N	120240	500	35 억		97624	N	N	0	N	00	N
134	20231108	120719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16790	120	2	0.72	128892810	7723	27.67	16700	16820	16620	21650	11670	16670	16689.47	1.36	0	-1035	17123	16896	16713	16486	16303	17010	16600	36	4980	500	12000	10	1	7190391	1207	8.79	0.82	12	0.11	1911.00	20420.00	23350	20230816	-28.09	15000	20230103	11.93	23350	-28.09	20230816	15000	11.93	20230103	23350	-28.09	20230816	15000	11.93	20230103	3.91	N	120240	500	35 억		97624	N	N	0	N	00	N
135	20231108	110726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16630	-40	5	-0.24	83796800	5020	17.99	16700	16820	16630	21650	11670	16670	16692.59	1.36	0	-692	17123	16896	16713	16486	16303	17010	16600	36	4980	500	12000	10	1	7190391	1196	8.70	0.81	12	0.07	1911.00	20420.00	23350	20230816	-28.78	15000	20230103	10.87	23350	-28.78	20230816	15000	10.87	20230103	23350	-28.78	20230816	15000	10.87	20230103	3.91	N	120240	500	35 억		97624	N	N	0	N	00	N
136	20231108	100726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16680	10	2	0.06	51413000	3076	11.02	16700	16820	16660	21650	11670	16670	16714.24	1.36	0	301	17123	16896	16713	16486	16303	17010	16600	36	4980	500	12000	10	1	7190391	1199	8.73	0.82	12	0.04	1911.00	20420.00	23350	20230816	-28.57	15000	20230103	11.20	23350	-28.57	20230816	15000	11.20	20230103	23350	-28.57	20230816	15000	11.20	20230103	3.91	N	120240	500	35 억		97624	N	N	0	N	00	N
137	20231108	090723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	130	2	0.78	17508210	1047	3.75	16700	16800	16660	21650	11670	16670	16722.26	1.36	0	590	17123	16896	16713	16486	16303	17010	16600	36	4980	500	12000	10	1	7190391	1208	8.79	0.82	12	0.01	1911.00	20420.00	23350	20230816	-28.05	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	23350	-28.05	20230816	15000	12.00	20230103	3.91	N	120240	500	35 억		97624	N	N	0	N	00	N
138	20231107	160726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16670	-160	5	-0.95	463422020	27872	63.87	16650	16940	16530	21850	11790	16830	16626.52	1.35	0	628	17070	16950	16760	16640	16450	17010	16700	36	5020	500	12110	10	1	7190391	1199	8.72	0.82	12	0.39	1911.00	20420.00	23350	20230816	-28.61	15000	20230103	11.13	23350	-28.61	20230816	15000	11.13	20230103	23350	-28.61	20230816	15000	11.13	20230103	3.96	N	120240	500	35 억		96993	N	N	0	N	00	N
139	20231107	150726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16660	-170	5	-1.01	446015170	26827	61.48	16650	16940	16530	21850	11790	16830	16625.37	1.35	0	492	17070	16950	16760	16640	16450	17010	16700	36	5020	500	12110	10	1	7190391	1198	8.72	0.82	12	0.37	1911.00	20420.00	23350	20230816	-28.65	15000	20230103	11.07	23350	-28.65	20230816	15000	11.07	20230103	23350	-28.65	20230816	15000	11.07	20230103	3.96	N	120240	500	35 억		96993	N	N	0	N	00	N
140	20231107	140731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16620	-210	5	-1.25	430821740	25913	59.38	16650	16940	16530	21850	11790	16830	16625.45	1.35	0	304	17070	16950	16760	16640	16450	17010	16700	36	5020	500	12110	10	1	7190391	1195	8.70	0.81	12	0.36	1911.00	20420.00	23350	20230816	-28.82	15000	20230103	10.80	23350	-28.82	20230816	15000	10.80	20230103	23350	-28.82	20230816	15000	10.80	20230103	3.96	N	120240	500	35 억		96993	N	N	0	N	00	N
141	20231107	130728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16590	-240	5	-1.43	416231150	25035	57.37	16650	16940	16530	21850	11790	16830	16625.72	1.35	0	-73	17070	16950	16760	16640	16450	17010	16700	36	5020	500	12110	10	1	7190391	1193	8.68	0.81	12	0.35	1911.00	20420.00	23350	20230816	-28.95	15000	20230103	10.60	23350	-28.95	20230816	15000	10.60	20230103	23350	-28.95	20230816	15000	10.60	20230103	3.96	N	120240	500	35 억		96993	N	N	0	N	00	N
142	20231107	120724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16560	-270	5	-1.60	400114180	24063	55.14	16650	16940	16530	21850	11790	16830	16627.52	1.35	0	-5	17070	16950	16760	16640	16450	17010	16700	36	5020	500	12110	10	1	7190391	1191	8.67	0.81	12	0.33	1911.00	20420.00	23350	20230816	-29.08	15000	20230103	10.40	23350	-29.08	20230816	15000	10.40	20230103	23350	-29.08	20230816	15000	10.40	20230103	3.96	N	120240	500	35 억		96993	N	N	0	N	00	N
143	20231107	110724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16620	-210	5	-1.25	345960880	20803	47.67	16650	16940	16530	21850	11790	16830	16630.04	1.35	0	389	17070	16950	16760	16640	16450	17010	16700	36	5020	500	12110	10	1	7190391	1195	8.70	0.81	12	0.29	1911.00	20420.00	23350	20230816	-28.82	15000	20230103	10.80	23350	-28.82	20230816	15000	10.80	20230103	23350	-28.82	20230816	15000	10.80	20230103	3.96	N	120240	500	35 억		96993	N	N	0	N	00	N
144	20231107	100733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16630	-200	5	-1.19	283292370	17033	39.03	16650	16940	16530	21850	11790	16830	16631.61	1.35	0	-1219	17070	16950	16760	16640	16450	17010	16700	36	5020	500	12110	10	1	7190391	1196	8.70	0.81	12	0.24	1911.00	20420.00	23350	20230816	-28.78	15000	20230103	10.87	23350	-28.78	20230816	15000	10.87	20230103	23350	-28.78	20230816	15000	10.87	20230103	3.96	N	120240	500	35 억		96993	N	N	0	N	00	N
145	20231107	090714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16730	-100	5	-0.59	37187830	2230	5.11	16650	16940	16620	21850	11790	16830	16673.99	1.35	0	-1371	17070	16950	16760	16640	16450	17010	16700	36	5020	500	12110	10	1	7190391	1203	8.75	0.82	12	0.03	1911.00	20420.00	23350	20230816	-28.35	15000	20230103	11.53	23350	-28.35	20230816	15000	11.53	20230103	23350	-28.35	20230816	15000	11.53	20230103	3.96	N	120240	500	35 억		96993	N	N	0	N	00	N
146	20231106	160708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16830	260	2	1.57	727441260	43479	177.91	16600	16880	16570	21500	11600	16570	16730.75	1.16	0	13819	16963	16766	16553	16356	16143	16660	16250	36	4930	500	11930	10	1	7190391	1210	8.81	0.82	12	0.60	1911.00	20420.00	23350	20230816	-27.92	15000	20230103	12.20	23350	-27.92	20230816	15000	12.20	20230103	23350	-27.92	20230816	15000	12.20	20230103	4.04	N	120240	500	35 억		83172	N	N	0	N	00	N
147	20231106	150712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16880	310	2	1.87	698751250	41776	170.94	16600	16880	16570	21500	11600	16570	16726.14	1.16	0	12998	16963	16766	16553	16356	16143	16660	16250	36	4930	500	11930	10	1	7190391	1214	8.83	0.83	12	0.58	1911.00	20420.00	23350	20230816	-27.71	15000	20230103	12.53	23350	-27.71	20230816	15000	12.53	20230103	23350	-27.71	20230816	15000	12.53	20230103	4.04	N	120240	500	35 억		83172	N	N	0	N	00	N
148	20231106	140709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16770	200	2	1.21	621716140	37193	152.19	16600	16860	16570	21500	11600	16570	16715.94	1.16	0	11445	16963	16766	16553	16356	16143	16660	16250	36	4930	500	11930	10	1	7190391	1206	8.78	0.82	12	0.52	1911.00	20420.00	23350	20230816	-28.18	15000	20230103	11.80	23350	-28.18	20230816	15000	11.80	20230103	23350	-28.18	20230816	15000	11.80	20230103	4.04	N	120240	500	35 억		83172	N	N	0	N	00	N
149	20231106	130717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16810	240	2	1.45	555888630	33267	136.12	16600	16860	16570	21500	11600	16570	16709.91	1.16	0	11225	16963	16766	16553	16356	16143	16660	16250	36	4930	500	11930	10	1	7190391	1209	8.80	0.82	12	0.46	1911.00	20420.00	23350	20230816	-28.01	15000	20230103	12.07	23350	-28.01	20230816	15000	12.07	20230103	23350	-28.01	20230816	15000	12.07	20230103	4.04	N	120240	500	35 억		83172	N	N	0	N	00	N
150	20231106	120713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16820	250	2	1.51	452787930	27118	110.96	16600	16860	16570	21500	11600	16570	16696.95	1.16	0	10647	16963	16766	16553	16356	16143	16660	16250	36	4930	500	11930	10	1	7190391	1209	8.80	0.82	12	0.38	1911.00	20420.00	23350	20230816	-27.97	15000	20230103	12.13	23350	-27.97	20230816	15000	12.13	20230103	23350	-27.97	20230816	15000	12.13	20230103	4.04	N	120240	500	35 억		83172	N	N	0	N	00	N
151	20231106	110712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16780	210	2	1.27	401574780	24067	98.48	16600	16860	16570	21500	11600	16570	16685.70	1.16	0	10216	16963	16766	16553	16356	16143	16660	16250	36	4930	500	11930	10	1	7190391	1207	8.78	0.82	12	0.33	1911.00	20420.00	23350	20230816	-28.14	15000	20230103	11.87	23350	-28.14	20230816	15000	11.87	20230103	23350	-28.14	20230816	15000	11.87	20230103	4.04	N	120240	500	35 억		83172	N	N	0	N	00	N
152	20231106	100650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16780	210	2	1.27	329595550	19785	80.96	16600	16810	16570	21500	11600	16570	16658.86	1.16	0	10813	16963	16766	16553	16356	16143	16660	16250	36	4930	500	11930	10	1	7190391	1207	8.78	0.82	12	0.28	1911.00	20420.00	23350	20230816	-28.14	15000	20230103	11.87	23350	-28.14	20230816	15000	11.87	20230103	23350	-28.14	20230816	15000	11.87	20230103	4.04	N	120240	500	35 억		83172	N	N	0	N	00	N
153	20231106	090712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16630	60	2	0.36	26768960	1608	6.58	16600	16700	16600	21500	11600	16570	16647.36	1.16	0	251	16963	16766	16553	16356	16143	16660	16250	36	4930	500	11930	10	1	7190391	1196	8.70	0.81	12	0.02	1911.00	20420.00	23350	20230816	-28.78	15000	20230103	10.87	23350	-28.78	20230816	15000	10.87	20230103	23350	-28.78	20230816	15000	10.87	20230103	4.04	N	120240	500	35 억		83172	N	N	0	N	00	N
154	20231103	160704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16570	60	2	0.36	394575120	23905	90.67	16750	16750	16340	21450	11560	16510	16505.96	1.11	0	3199	16830	16670	16420	16260	16010	16750	16340	36	4940	500	11880	10	1	7190391	1191	8.67	0.81	12	0.33	1911.00	20420.00	23350	20230816	-29.04	15000	20230103	10.47	23350	-29.04	20230816	15000	10.47	20230103	23350	-29.04	20230816	15000	10.47	20230103	4.08	N	120240	500	35 억		79959	N	N	0	N	00	N
155	20231103	150701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16570	60	2	0.36	360384310	21838	82.83	16750	16750	16340	21450	11560	16510	16502.62	1.11	0	2122	16830	16670	16420	16260	16010	16750	16340	36	4940	500	11880	10	1	7190391	1191	8.67	0.81	12	0.30	1911.00	20420.00	23350	20230816	-29.04	15000	20230103	10.47	23350	-29.04	20230816	15000	10.47	20230103	23350	-29.04	20230816	15000	10.47	20230103	4.08	N	120240	500	35 억		79959	N	N	0	N	00	N
156	20231103	140702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16500	-10	5	-0.06	335590520	20338	77.14	16750	16750	16340	21450	11560	16510	16500.66	1.11	0	1482	16830	16670	16420	16260	16010	16750	16340	36	4940	500	11880	10	1	7190391	1186	8.63	0.81	12	0.28	1911.00	20420.00	23350	20230816	-29.34	15000	20230103	10.00	23350	-29.34	20230816	15000	10.00	20230103	23350	-29.34	20230816	15000	10.00	20230103	4.08	N	120240	500	35 억		79959	N	N	0	N	00	N
157	20231103	130702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16510	0	3	0.00	298083140	18066	68.52	16750	16750	16340	21450	11560	16510	16499.68	1.11	0	195	16830	16670	16420	16260	16010	16750	16340	36	4940	500	11880	10	1	7190391	1187	8.64	0.81	12	0.25	1911.00	20420.00	23350	20230816	-29.29	15000	20230103	10.07	23350	-29.29	20230816	15000	10.07	20230103	23350	-29.29	20230816	15000	10.07	20230103	4.08	N	120240	500	35 억		79959	N	N	0	N	00	N
158	20231103	120701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16530	20	2	0.12	269267860	16322	61.91	16750	16750	16340	21450	11560	16510	16497.23	1.11	0	150	16830	16670	16420	16260	16010	16750	16340	36	4940	500	11880	10	1	7190391	1189	8.65	0.81	12	0.23	1911.00	20420.00	23350	20230816	-29.21	15000	20230103	10.20	23350	-29.21	20230816	15000	10.20	20230103	23350	-29.21	20230816	15000	10.20	20230103	4.08	N	120240	500	35 억		79959	N	N	0	N	00	N
159	20231103	110707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16650	140	2	0.85	221873310	13461	51.06	16750	16750	16340	21450	11560	16510	16482.68	1.11	0	-1085	16830	16670	16420	16260	16010	16750	16340	36	4940	500	11880	10	1	7190391	1197	8.71	0.82	12	0.19	1911.00	20420.00	23350	20230816	-28.69	15000	20230103	11.00	23350	-28.69	20230816	15000	11.00	20230103	23350	-28.69	20230816	15000	11.00	20230103	4.08	N	120240	500	35 억		79959	N	N	0	N	00	N
160	20231103	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16510	0	3	0.00	138100610	8389	31.82	16750	16750	16340	21450	11560	16510	16462.11	1.11	0	-3814	16830	16670	16420	16260	16010	16750	16340	36	4940	500	11880	10	1	7190391	1187	8.64	0.81	12	0.12	1911.00	20420.00	23350	20230816	-29.29	15000	20230103	10.07	23350	-29.29	20230816	15000	10.07	20230103	23350	-29.29	20230816	15000	10.07	20230103	4.08	N	120240	500	35 억		79959	N	N	0	N	00	N
161	20231103	090656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16500	-10	5	-0.06	13225930	798	3.03	16750	16750	16500	21450	11560	16510	16573.85	1.11	0	-511	16830	16670	16420	16260	16010	16750	16340	36	4940	500	11880	10	1	7190391	1186	8.63	0.81	12	0.01	1911.00	20420.00	23350	20230816	-29.34	15000	20230103	10.00	23350	-29.34	20230816	15000	10.00	20230103	23350	-29.34	20230816	15000	10.00	20230103	4.08	N	120240	500	35 억		79959	N	N	0	N	00	N
162	20231102	160656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16510	380	2	2.36	419285680	25476	182.38	16170	16580	16170	20950	11300	16130	16461.97	0.97	0	10521	16470	16300	16120	15950	15770	16385	16035	36	4820	500	11610	10	1	7190391	1187	8.64	0.81	12	0.35	1911.00	20420.00	23350	20230816	-29.29	15000	20230103	10.07	23350	-29.29	20230816	15000	10.07	20230103	23350	-29.29	20230816	15000	10.07	20230103	4.03	N	120240	500	35 억		69449	N	N	0	N	00	N
163	20231102	150704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16530	400	2	2.48	395192010	24013	171.90	16170	16580	16170	20950	11300	16130	16461.56	0.97	0	10520	16470	16300	16120	15950	15770	16385	16035	36	4820	500	11610	10	1	7190391	1189	8.65	0.81	12	0.33	1911.00	20420.00	23350	20230816	-29.21	15000	20230103	10.20	23350	-29.21	20230816	15000	10.20	20230103	23350	-29.21	20230816	15000	10.20	20230103	4.03	N	120240	500	35 억		69449	N	N	0	N	00	N
164	20231102	140652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16540	410	2	2.54	388081600	23581	168.81	16170	16580	16170	20950	11300	16130	16461.60	0.97	0	10244	16470	16300	16120	15950	15770	16385	16035	36	4820	500	11610	10	1	7190391	1189	8.66	0.81	12	0.33	1911.00	20420.00	23350	20230816	-29.16	15000	20230103	10.27	23350	-29.16	20230816	15000	10.27	20230103	23350	-29.16	20230816	15000	10.27	20230103	4.03	N	120240	500	35 억		69449	N	N	0	N	00	N
165	20231102	130657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16550	420	2	2.60	353738320	21506	153.96	16170	16580	16170	20950	11300	16130	16452.86	0.97	0	10463	16470	16300	16120	15950	15770	16385	16035	36	4820	500	11610	10	1	7190391	1190	8.66	0.81	12	0.30	1911.00	20420.00	23350	20230816	-29.12	15000	20230103	10.33	23350	-29.12	20230816	15000	10.33	20230103	23350	-29.12	20230816	15000	10.33	20230103	4.03	N	120240	500	35 억		69449	N	N	0	N	00	N
166	20231102	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16500	370	2	2.29	276020360	16807	120.32	16170	16520	16170	20950	11300	16130	16428.26	0.97	0	8377	16470	16300	16120	15950	15770	16385	16035	36	4820	500	11610	10	1	7190391	1186	8.63	0.81	12	0.23	1911.00	20420.00	23350	20230816	-29.34	15000	20230103	10.00	23350	-29.34	20230816	15000	10.00	20230103	23350	-29.34	20230816	15000	10.00	20230103	4.03	N	120240	500	35 억		69449	N	N	0	N	00	N
167	20231102	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16490	360	2	2.23	252892320	15402	110.26	16170	16520	16170	20950	11300	16130	16425.20	0.97	0	7773	16470	16300	16120	15950	15770	16385	16035	36	4820	500	11610	10	1	7190391	1186	8.63	0.81	12	0.21	1911.00	20420.00	23350	20230816	-29.38	15000	20230103	9.93	23350	-29.38	20230816	15000	9.93	20230103	23350	-29.38	20230816	15000	9.93	20230103	4.03	N	120240	500	35 억		69449	N	N	0	N	00	N
168	20231102	100655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16500	370	2	2.29	201418580	12274	87.87	16170	16520	16170	20950	11300	16130	16417.20	0.97	0	7367	16470	16300	16120	15950	15770	16385	16035	36	4820	500	11610	10	1	7190391	1186	8.63	0.81	12	0.17	1911.00	20420.00	23350	20230816	-29.34	15000	20230103	10.00	23350	-29.34	20230816	15000	10.00	20230103	23350	-29.34	20230816	15000	10.00	20230103	4.03	N	120240	500	35 억		69449	N	N	0	N	00	N
169	20231102	090659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16370	240	2	1.49	41836380	2576	18.44	16170	16390	16170	20950	11300	16130	16255.44	0.97	0	433	16470	16300	16120	15950	15770	16385	16035	36	4820	500	11610	10	1	7190391	1177	8.57	0.80	12	0.04	1911.00	20420.00	23350	20230816	-29.89	15000	20230103	9.13	23350	-29.89	20230816	15000	9.13	20230103	23350	-29.89	20230816	15000	9.13	20230103	4.03	N	120240	500	35 억		69449	N	N	0	N	00	N
170	20231101	160652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16130	260	2	1.64	219531620	13604	49.46	15940	16290	15940	20600	11110	15870	16137.30	0.91	0	3775	16450	16160	16010	15720	15570	16085	15645	36	4730	500	11420	10	1	7190391	1160	8.44	0.79	12	0.19	1911.00	20420.00	23350	20230816	-30.92	15000	20230103	7.53	23350	-30.92	20230816	15000	7.53	20230103	23350	-30.92	20230816	15000	7.53	20230103	4.07	N	120240	500	35 억		65674	N	N	0	N	00	N
171	20231101	150653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16140	270	2	1.70	198291810	12285	44.67	15940	16290	15940	20600	11110	15870	16140.97	0.91	0	3741	16450	16160	16010	15720	15570	16085	15645	36	4730	500	11420	10	1	7190391	1161	8.45	0.79	12	0.17	1911.00	20420.00	23350	20230816	-30.88	15000	20230103	7.60	23350	-30.88	20230816	15000	7.60	20230103	23350	-30.88	20230816	15000	7.60	20230103	4.07	N	120240	500	35 억		65674	N	N	0	N	00	N
172	20231101	140647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16170	300	2	1.89	185820780	11512	41.86	15940	16290	15940	20600	11110	15870	16141.49	0.91	0	3712	16450	16160	16010	15720	15570	16085	15645	36	4730	500	11420	10	1	7190391	1163	8.46	0.79	12	0.16	1911.00	20420.00	23350	20230816	-30.75	15000	20230103	7.80	23350	-30.75	20230816	15000	7.80	20230103	23350	-30.75	20230816	15000	7.80	20230103	4.07	N	120240	500	35 억		65674	N	N	0	N	00	N
173	20231101	130652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16180	310	2	1.95	154387360	9562	34.77	15940	16290	15940	20600	11110	15870	16145.93	0.91	0	3690	16450	16160	16010	15720	15570	16085	15645	36	4730	500	11420	10	1	7190391	1163	8.47	0.79	12	0.13	1911.00	20420.00	23350	20230816	-30.71	15000	20230103	7.87	23350	-30.71	20230816	15000	7.87	20230103	23350	-30.71	20230816	15000	7.87	20230103	4.07	N	120240	500	35 억		65674	N	N	0	N	00	N
174	20231101	120707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16190	320	2	2.02	143155490	8868	32.24	15940	16290	15940	20600	11110	15870	16142.93	0.91	0	3514	16450	16160	16010	15720	15570	16085	15645	36	4730	500	11420	10	1	7190391	1164	8.47	0.79	12	0.12	1911.00	20420.00	23350	20230816	-30.66	15000	20230103	7.93	23350	-30.66	20230816	15000	7.93	20230103	23350	-30.66	20230816	15000	7.93	20230103	4.07	N	120240	500	35 억		65674	N	N	0	N	00	N
175	20231101	110711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16170	300	2	1.89	130210680	8064	29.32	15940	16290	15940	20600	11110	15870	16147.16	0.91	0	3283	16450	16160	16010	15720	15570	16085	15645	36	4730	500	11420	10	1	7190391	1163	8.46	0.79	12	0.11	1911.00	20420.00	23350	20230816	-30.75	15000	20230103	7.80	23350	-30.75	20230816	15000	7.80	20230103	23350	-30.75	20230816	15000	7.80	20230103	4.07	N	120240	500	35 억		65674	N	N	0	N	00	N
176	20231101	100703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16240	370	2	2.33	106920410	6622	24.08	15940	16290	15940	20600	11110	15870	16146.24	0.91	0	3308	16450	16160	16010	15720	15570	16085	15645	36	4730	500	11420	10	1	7190391	1168	8.50	0.80	12	0.09	1911.00	20420.00	23350	20230816	-30.45	15000	20230103	8.27	23350	-30.45	20230816	15000	8.27	20230103	23350	-30.45	20230816	15000	8.27	20230103	4.07	N	120240	500	35 억		65674	N	N	0	N	00	N
177	20231101	090702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16130	260	2	1.64	16109760	1004	3.65	15940	16130	15940	20600	11110	15870	16045.58	0.91	0	332	16450	16160	16010	15720	15570	16085	15645	36	4730	500	11420	10	1	7190391	1160	8.44	0.79	12	0.01	1911.00	20420.00	23350	20230816	-30.92	15000	20230103	7.53	23350	-30.92	20230816	15000	7.53	20230103	23350	-30.92	20230816	15000	7.53	20230103	4.07	N	120240	500	35 억		65674	N	N	0	N	00	N