KissMeData/115960/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	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	13660	30	2	0.22	61167650	4493	77.83	13780	13780	13550	17710	9550	13630	13613.99	16.96	0	181	13896	13762	13676	13542	13456	13720	13500	62	4080	500	8720	10	1	12398000	1694	455.33	0.68	12	0.04	30.00	19945.00	21600	20221206	-36.76	13000	20230726	5.08	20650	-33.85	20230119	13000	5.08	20230726	21600	-36.76	20221206	13000	5.08	20230726	1.20	N	115960	500	61 억		2102723	N	N	0	N	00	N
3	20231130	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	13640	10	2	0.07	57672590	4237	73.39	13780	13780	13550	17710	9550	13630	13611.66	16.96	0	181	13896	13762	13676	13542	13456	13720	13500	62	4080	500	8720	10	1	12398000	1691	454.67	0.68	12	0.03	30.00	19945.00	21600	20221206	-36.85	13000	20230726	4.92	20650	-33.95	20230119	13000	4.92	20230726	21600	-36.85	20221206	13000	4.92	20230726	1.20	N	115960	500	61 억		2102723	N	N	0	N	00	N
4	20231130	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	13610	-20	5	-0.15	46455530	3414	59.14	13780	13780	13550	17710	9550	13630	13607.36	16.96	0	331	13896	13762	13676	13542	13456	13720	13500	62	4080	500	8720	10	1	12398000	1687	453.67	0.68	12	0.03	30.00	19945.00	21600	20221206	-36.99	13000	20230726	4.69	20650	-34.09	20230119	13000	4.69	20230726	21600	-36.99	20221206	13000	4.69	20230726	1.20	N	115960	500	61 억		2102723	N	N	0	N	00	N
5	20231130	130833	57	100.00	KOSDAQ		화학	N	N	N	N		N	13600	-30	5	-0.22	40945050	3009	52.12	13780	13780	13550	17710	9550	13630	13607.53	16.96	0	339	13896	13762	13676	13542	13456	13720	13500	62	4080	500	8720	10	1	12398000	1686	453.33	0.68	12	0.02	30.00	19945.00	21600	20221206	-37.04	13000	20230726	4.62	20650	-34.14	20230119	13000	4.62	20230726	21600	-37.04	20221206	13000	4.62	20230726	1.20	N	115960	500	61 억		2102723	N	N	0	N	00	N
6	20231130	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	13620	-10	5	-0.07	36971270	2717	47.06	13780	13780	13550	17710	9550	13630	13607.39	16.96	0	323	13896	13762	13676	13542	13456	13720	13500	62	4080	500	8720	10	1	12398000	1689	454.00	0.68	12	0.02	30.00	19945.00	21600	20221206	-36.94	13000	20230726	4.77	20650	-34.04	20230119	13000	4.77	20230726	21600	-36.94	20221206	13000	4.77	20230726	1.20	N	115960	500	61 억		2102723	N	N	0	N	00	N
7	20231130	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	13640	10	2	0.07	35690840	2623	45.44	13780	13780	13550	17710	9550	13630	13606.88	16.96	0	305	13896	13762	13676	13542	13456	13720	13500	62	4080	500	8720	10	1	12398000	1691	454.67	0.68	12	0.02	30.00	19945.00	21600	20221206	-36.85	13000	20230726	4.92	20650	-33.95	20230119	13000	4.92	20230726	21600	-36.85	20221206	13000	4.92	20230726	1.20	N	115960	500	61 억		2102723	N	N	0	N	00	N
8	20231130	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	20	2	0.15	29895110	2197	38.06	13780	13780	13550	17710	9550	13630	13607.24	16.96	0	291	13896	13762	13676	13542	13456	13720	13500	62	4080	500	8720	10	1	12398000	1692	455.00	0.68	12	0.02	30.00	19945.00	21600	20221206	-36.81	13000	20230726	5.00	20650	-33.90	20230119	13000	5.00	20230726	21600	-36.81	20221206	13000	5.00	20230726	1.20	N	115960	500	61 억		2102723	N	N	0	N	00	N
9	20231130	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	20	2	0.15	452970	33	0.57	13780	13780	13650	17710	9550	13630	13726.36	16.96	0	2	13896	13762	13676	13542	13456	13720	13500	62	4080	500	8720	10	1	12398000	1692	455.00	0.68	12	0.00	30.00	19945.00	21600	20221206	-36.81	13000	20230726	5.00	20650	-33.90	20230119	13000	5.00	20230726	21600	-36.81	20221206	13000	5.00	20230726	1.20	N	115960	500	61 억		2102723	N	N	0	N	00	N
10	20231129	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	13630	-70	5	-0.51	78777420	5769	73.00	13700	13810	13590	17810	9590	13700	13655.30	16.97	0	-1061	13913	13806	13733	13626	13553	13770	13590	62	4110	500	8760	10	1	12398000	1690	454.33	0.68	12	0.05	30.00	19945.00	21600	20221206	-36.90	13000	20230726	4.85	20650	-34.00	20230119	13000	4.85	20230726	21600	-36.90	20221206	13000	4.85	20230726	1.21	N	115960	500	61 억		2103692	N	N	0	N	00	N
11	20231129	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	13630	-70	5	-0.51	73393570	5374	68.00	13700	13810	13590	17810	9590	13700	13657.16	16.97	0	-1048	13913	13806	13733	13626	13553	13770	13590	62	4110	500	8760	10	1	12398000	1690	454.33	0.68	12	0.04	30.00	19945.00	21600	20221206	-36.90	13000	20230726	4.85	20650	-34.00	20230119	13000	4.85	20230726	21600	-36.90	20221206	13000	4.85	20230726	1.21	N	115960	500	61 억		2103692	N	N	0	N	00	N
12	20231129	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	13680	-20	5	-0.15	40059110	2927	37.04	13700	13810	13610	17810	9590	13700	13686.06	16.97	0	-465	13913	13806	13733	13626	13553	13770	13590	62	4110	500	8760	10	1	12398000	1696	456.00	0.69	12	0.02	30.00	19945.00	21600	20221206	-36.67	13000	20230726	5.23	20650	-33.75	20230119	13000	5.23	20230726	21600	-36.67	20221206	13000	5.23	20230726	1.21	N	115960	500	61 억		2103692	N	N	0	N	00	N
13	20231129	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	13720	20	2	0.15	34094890	2491	31.52	13700	13810	13610	17810	9590	13700	13687.23	16.97	0	-465	13913	13806	13733	13626	13553	13770	13590	62	4110	500	8760	10	1	12398000	1701	457.33	0.69	12	0.02	30.00	19945.00	21600	20221206	-36.48	13000	20230726	5.54	20650	-33.56	20230119	13000	5.54	20230726	21600	-36.48	20221206	13000	5.54	20230726	1.21	N	115960	500	61 억		2103692	N	N	0	N	00	N
14	20231129	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	13810	110	2	0.80	27846690	2036	25.76	13700	13810	13610	17810	9590	13700	13677.16	16.97	0	-176	13913	13806	13733	13626	13553	13770	13590	62	4110	500	8760	10	1	12398000	1712	460.33	0.69	12	0.02	30.00	19945.00	21600	20221206	-36.06	13000	20230726	6.23	20650	-33.12	20230119	13000	6.23	20230726	21600	-36.06	20221206	13000	6.23	20230726	1.21	N	115960	500	61 억		2103692	N	N	0	N	00	N
15	20231129	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	10	2	0.07	22674220	1661	21.02	13700	13710	13610	17810	9590	13700	13650.95	16.97	0	-78	13913	13806	13733	13626	13553	13770	13590	62	4110	500	8760	10	1	12398000	1700	457.00	0.69	12	0.01	30.00	19945.00	21600	20221206	-36.53	13000	20230726	5.46	20650	-33.61	20230119	13000	5.46	20230726	21600	-36.53	20221206	13000	5.46	20230726	1.21	N	115960	500	61 억		2103692	N	N	0	N	00	N
16	20231129	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	13620	-80	5	-0.58	8055250	591	7.48	13700	13700	13610	17810	9590	13700	13629.86	16.97	0	-78	13913	13806	13733	13626	13553	13770	13590	62	4110	500	8760	10	1	12398000	1689	454.00	0.68	12	0.00	30.00	19945.00	21600	20221206	-36.94	13000	20230726	4.77	20650	-34.04	20230119	13000	4.77	20230726	21600	-36.94	20221206	13000	4.77	20230726	1.21	N	115960	500	61 억		2103692	N	N	0	N	00	N
17	20231129	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	13690	-10	5	-0.07	328520	24	0.30	13700	13700	13630	17810	9590	13700	13688.33	16.97	0	-3	13913	13806	13733	13626	13553	13770	13590	62	4110	500	8760	10	1	12398000	1697	456.33	0.69	12	0.00	30.00	19945.00	21600	20221206	-36.62	13000	20230726	5.31	20650	-33.70	20230119	13000	5.31	20230726	21600	-36.62	20221206	13000	5.31	20230726	1.21	N	115960	500	61 억		2103692	N	N	0	N	00	N
18	20231128	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-80	5	-0.58	99427750	7254	86.87	13780	13840	13660	17910	9650	13780	13706.61	16.98	0	-1864	14120	13950	13850	13680	13580	13900	13630	62	4130	500	8810	10	1	12398000	1699	456.67	0.69	12	0.06	30.00	19945.00	21600	20221206	-36.57	13000	20230726	5.38	20650	-33.66	20230119	13000	5.38	20230726	21600	-36.57	20221206	13000	5.38	20230726	1.20	N	115960	500	61 억		2105556	N	N	0	N	00	N
19	20231128	150738	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-80	5	-0.58	91674740	6688	80.10	13780	13840	13660	17910	9650	13780	13707.35	16.98	0	-1864	14120	13950	13850	13680	13580	13900	13630	62	4130	500	8810	10	1	12398000	1699	456.67	0.69	12	0.05	30.00	19945.00	21600	20221206	-36.57	13000	20230726	5.38	20650	-33.66	20230119	13000	5.38	20230726	21600	-36.57	20221206	13000	5.38	20230726	1.20	N	115960	500	61 억		2105556	N	N	0	N	00	N
20	20231128	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	-50	5	-0.36	84644990	6175	73.95	13780	13840	13660	17910	9650	13780	13707.69	16.98	0	-1643	14120	13950	13850	13680	13580	13900	13630	62	4130	500	8810	10	1	12398000	1702	457.67	0.69	12	0.05	30.00	19945.00	21600	20221206	-36.44	13000	20230726	5.62	20650	-33.51	20230119	13000	5.62	20230726	21600	-36.44	20221206	13000	5.62	20230726	1.20	N	115960	500	61 억		2105556	N	N	0	N	00	N
21	20231128	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	13690	-90	5	-0.65	65544540	4778	57.22	13780	13840	13680	17910	9650	13780	13717.99	16.98	0	-1343	14120	13950	13850	13680	13580	13900	13630	62	4130	500	8810	10	1	12398000	1697	456.33	0.69	12	0.04	30.00	19945.00	21600	20221206	-36.62	13000	20230726	5.31	20650	-33.70	20230119	13000	5.31	20230726	21600	-36.62	20221206	13000	5.31	20230726	1.20	N	115960	500	61 억		2105556	N	N	0	N	00	N
22	20231128	120831	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	-70	5	-0.51	50754170	3698	44.29	13780	13840	13690	17910	9650	13780	13724.76	16.98	0	-1174	14120	13950	13850	13680	13580	13900	13630	62	4130	500	8810	10	1	12398000	1700	457.00	0.69	12	0.03	30.00	19945.00	21600	20221206	-36.53	13000	20230726	5.46	20650	-33.61	20230119	13000	5.46	20230726	21600	-36.53	20221206	13000	5.46	20230726	1.20	N	115960	500	61 억		2105556	N	N	0	N	00	N
23	20231128	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	-30	5	-0.22	35133060	2559	30.65	13780	13840	13690	17910	9650	13780	13729.21	16.98	0	-936	14120	13950	13850	13680	13580	13900	13630	62	4130	500	8810	10	1	12398000	1705	458.33	0.69	12	0.02	30.00	19945.00	21600	20221206	-36.34	13000	20230726	5.77	20650	-33.41	20230119	13000	5.77	20230726	21600	-36.34	20221206	13000	5.77	20230726	1.20	N	115960	500	61 억		2105556	N	N	0	N	00	N
24	20231128	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-80	5	-0.58	26252250	1911	22.89	13780	13840	13690	17910	9650	13780	13737.44	16.98	0	-936	14120	13950	13850	13680	13580	13900	13630	62	4130	500	8810	10	1	12398000	1699	456.67	0.69	12	0.02	30.00	19945.00	21600	20221206	-36.57	13000	20230726	5.38	20650	-33.66	20230119	13000	5.38	20230726	21600	-36.57	20221206	13000	5.38	20230726	1.20	N	115960	500	61 억		2105556	N	N	0	N	00	N
25	20231128	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	13830	50	2	0.36	7186570	522	6.25	13780	13840	13710	17910	9650	13780	13767.38	16.98	0	-366	14120	13950	13850	13680	13580	13900	13630	62	4130	500	8810	10	1	12398000	1715	461.00	0.69	12	0.00	30.00	19945.00	21600	20221206	-35.97	13000	20230726	6.38	20650	-33.03	20230119	13000	6.38	20230726	21600	-35.97	20221206	13000	6.38	20230726	1.20	N	115960	500	61 억		2105556	N	N	0	N	00	N
26	20231127	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	-150	5	-1.08	115272250	8340	117.48	13920	14020	13750	18100	9760	13930	13821.61	17.00	0	-1577	14143	14036	13943	13836	13743	14090	13890	62	4170	500	8910	10	1	12398000	1708	459.33	0.69	12	0.07	30.00	19945.00	21600	20221206	-36.20	13000	20230726	6.00	20650	-33.27	20230119	13000	6.00	20230726	21600	-36.20	20221206	13000	6.00	20230726	1.20	N	115960	500	61 억		2107134	N	N	0	N	00	N
27	20231127	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	-130	5	-0.93	106682710	7716	108.69	13920	14020	13750	18100	9760	13930	13826.17	17.00	0	-1369	14143	14036	13943	13836	13743	14090	13890	62	4170	500	8910	10	1	12398000	1711	460.00	0.69	12	0.06	30.00	19945.00	21600	20221206	-36.11	13000	20230726	6.15	20650	-33.17	20230119	13000	6.15	20230726	21600	-36.11	20221206	13000	6.15	20230726	1.20	N	115960	500	61 억		2107134	N	N	0	N	00	N
28	20231127	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	13860	-70	5	-0.50	98457490	7120	100.30	13920	14020	13750	18100	9760	13930	13828.30	17.00	0	-1279	14143	14036	13943	13836	13743	14090	13890	62	4170	500	8910	10	1	12398000	1718	462.00	0.69	12	0.06	30.00	19945.00	21600	20221206	-35.83	13000	20230726	6.62	20650	-32.88	20230119	13000	6.62	20230726	21600	-35.83	20221206	13000	6.62	20230726	1.20	N	115960	500	61 억		2107134	N	N	0	N	00	N
29	20231127	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	-140	5	-1.01	83631580	6044	85.14	13920	14020	13750	18100	9760	13930	13837.12	17.00	0	-1254	14143	14036	13943	13836	13743	14090	13890	62	4170	500	8910	10	1	12398000	1710	459.67	0.69	12	0.05	30.00	19945.00	21600	20221206	-36.16	13000	20230726	6.08	20650	-33.22	20230119	13000	6.08	20230726	21600	-36.16	20221206	13000	6.08	20230726	1.20	N	115960	500	61 억		2107134	N	N	0	N	00	N
30	20231127	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	13830	-100	5	-0.72	63399610	4574	64.43	13920	14020	13760	18100	9760	13930	13860.87	17.00	0	-842	14143	14036	13943	13836	13743	14090	13890	62	4170	500	8910	10	1	12398000	1715	461.00	0.69	12	0.04	30.00	19945.00	21600	20221206	-35.97	13000	20230726	6.38	20650	-33.03	20230119	13000	6.38	20230726	21600	-35.97	20221206	13000	6.38	20230726	1.20	N	115960	500	61 억		2107134	N	N	0	N	00	N
31	20231127	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	13810	-120	5	-0.86	50983020	3674	51.75	13920	14020	13760	18100	9760	13930	13876.71	17.00	0	-756	14143	14036	13943	13836	13743	14090	13890	62	4170	500	8910	10	1	12398000	1712	460.33	0.69	12	0.03	30.00	19945.00	21600	20221206	-36.06	13000	20230726	6.23	20650	-33.12	20230119	13000	6.23	20230726	21600	-36.06	20221206	13000	6.23	20230726	1.20	N	115960	500	61 억		2107134	N	N	0	N	00	N
32	20231127	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	13860	-70	5	-0.50	38297370	2755	38.81	13920	14020	13800	18100	9760	13930	13901.04	17.00	0	-739	14143	14036	13943	13836	13743	14090	13890	62	4170	500	8910	10	1	12398000	1718	462.00	0.69	12	0.02	30.00	19945.00	21600	20221206	-35.83	13000	20230726	6.62	20650	-32.88	20230119	13000	6.62	20230726	21600	-35.83	20221206	13000	6.62	20230726	1.20	N	115960	500	61 억		2107134	N	N	0	N	00	N
33	20231127	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	14020	90	2	0.65	2432080	174	2.45	13920	14020	13920	18100	9760	13930	13977.47	17.00	0	1	14143	14036	13943	13836	13743	14090	13890	62	4170	500	8910	10	1	12398000	1738	467.33	0.70	12	0.00	30.00	19945.00	21600	20221206	-35.09	13000	20230726	7.85	20650	-32.11	20230119	13000	7.85	20230726	21600	-35.09	20221206	13000	7.85	20230726	1.20	N	115960	500	61 억		2107134	N	N	0	N	00	N
34	20231124	160815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13930	30	2	0.22	97256110	6983	96.74	13900	14050	13850	18070	9730	13900	13927.55	17.00	0	-1145	14126	14012	13946	13832	13766	13980	13800	62	4170	500	8890	10	1	12398000	1727	464.33	0.70	12	0.06	30.00	19945.00	21600	20221206	-35.51	13000	20230726	7.15	20650	-32.54	20230119	13000	7.15	20230726	21600	-35.51	20221206	13000	7.15	20230726	1.18	N	115960	500	61 억		2108279	N	N	0	N	00	N
35	20231124	150823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13860	-40	5	-0.29	83609250	6001	83.14	13900	14050	13860	18070	9730	13900	13932.55	17.00	0	-1086	14126	14012	13946	13832	13766	13980	13800	62	4170	500	8890	10	1	12398000	1718	462.00	0.69	12	0.05	30.00	19945.00	21600	20221206	-35.83	13000	20230726	6.62	20650	-32.88	20230119	13000	6.62	20230726	21600	-35.83	20221206	13000	6.62	20230726	1.18	N	115960	500	61 억		2108279	N	N	0	N	00	N
36	20231124	140824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13950	50	2	0.36	70808660	5078	70.35	13900	14050	13900	18070	9730	13900	13944.20	17.00	0	-703	14126	14012	13946	13832	13766	13980	13800	62	4170	500	8890	10	1	12398000	1730	465.00	0.70	12	0.04	30.00	19945.00	21600	20221206	-35.42	13000	20230726	7.31	20650	-32.45	20230119	13000	7.31	20230726	21600	-35.42	20221206	13000	7.31	20230726	1.18	N	115960	500	61 억		2108279	N	N	0	N	00	N
37	20231124	130819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13930	30	2	0.22	59269910	4249	58.87	13900	14050	13900	18070	9730	13900	13949.14	17.00	0	-672	14126	14012	13946	13832	13766	13980	13800	62	4170	500	8890	10	1	12398000	1727	464.33	0.70	12	0.03	30.00	19945.00	21600	20221206	-35.51	13000	20230726	7.15	20650	-32.54	20230119	13000	7.15	20230726	21600	-35.51	20221206	13000	7.15	20230726	1.18	N	115960	500	61 억		2108279	N	N	0	N	00	N
38	20231124	120825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13970	70	2	0.50	47341140	3393	47.01	13900	14050	13900	18070	9730	13900	13952.59	17.00	0	-511	14126	14012	13946	13832	13766	13980	13800	62	4170	500	8890	10	1	12398000	1732	465.67	0.70	12	0.03	30.00	19945.00	21600	20221206	-35.32	13000	20230726	7.46	20650	-32.35	20230119	13000	7.46	20230726	21600	-35.32	20221206	13000	7.46	20230726	1.18	N	115960	500	61 억		2108279	N	N	0	N	00	N
39	20231124	110822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13980	80	2	0.58	28117040	2015	27.92	13900	14050	13900	18070	9730	13900	13953.87	17.00	0	-334	14126	14012	13946	13832	13766	13980	13800	62	4170	500	8890	10	1	12398000	1733	466.00	0.70	12	0.02	30.00	19945.00	21600	20221206	-35.28	13000	20230726	7.54	20650	-32.30	20230119	13000	7.54	20230726	21600	-35.28	20221206	13000	7.54	20230726	1.18	N	115960	500	61 억		2108279	N	N	0	N	00	N
40	20231124	100820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13930	30	2	0.22	17292950	1239	17.17	13900	14050	13900	18070	9730	13900	13957.18	17.00	0	-309	14126	14012	13946	13832	13766	13980	13800	62	4170	500	8890	10	1	12398000	1727	464.33	0.70	12	0.01	30.00	19945.00	21600	20221206	-35.51	13000	20230726	7.15	20650	-32.54	20230119	13000	7.15	20230726	21600	-35.51	20221206	13000	7.15	20230726	1.18	N	115960	500	61 억		2108279	N	N	0	N	00	N
41	20231124	090818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14020	120	2	0.86	5039950	359	4.97	13900	14050	13900	18070	9730	13900	14038.86	17.00	0	-229	14126	14012	13946	13832	13766	13980	13800	62	4170	500	8890	10	1	12398000	1738	467.33	0.70	12	0.00	30.00	19945.00	21600	20221206	-35.09	13000	20230726	7.85	20650	-32.11	20230119	13000	7.85	20230726	21600	-35.09	20221206	13000	7.85	20230726	1.18	N	115960	500	61 억		2108279	N	N	0	N	00	N
42	20231123	160809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13900	-120	5	-0.86	100600300	7217	49.02	14060	14060	13880	18220	9820	14020	13939.37	17.01	0	-836	14293	14156	13943	13806	13593	14225	13875	62	4200	500	8970	10	1	12398000	1723	463.33	0.70	12	0.06	30.00	19945.00	21600	20221206	-35.65	13000	20230726	6.92	20650	-32.69	20230119	13000	6.92	20230726	21600	-35.65	20221206	13000	6.92	20230726	1.20	N	115960	500	61 억		2109114	N	N	0	N	00	N
43	20231123	150836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13950	-70	5	-0.50	87227200	6258	42.51	14060	14060	13880	18220	9820	14020	13938.51	17.01	0	-775	14293	14156	13943	13806	13593	14225	13875	62	4200	500	8970	10	1	12398000	1730	465.00	0.70	12	0.05	30.00	19945.00	21600	20221206	-35.42	13000	20230726	7.31	20650	-32.45	20230119	13000	7.31	20230726	21600	-35.42	20221206	13000	7.31	20230726	1.20	N	115960	500	61 억		2109114	N	N	0	N	00	N
44	20231123	140833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13920	-100	5	-0.71	72650880	5212	35.40	14060	14060	13880	18220	9820	14020	13939.16	17.01	0	-763	14293	14156	13943	13806	13593	14225	13875	62	4200	500	8970	10	1	12398000	1726	464.00	0.70	12	0.04	30.00	19945.00	21600	20221206	-35.56	13000	20230726	7.08	20650	-32.59	20230119	13000	7.08	20230726	21600	-35.56	20221206	13000	7.08	20230726	1.20	N	115960	500	61 억		2109114	N	N	0	N	00	N
45	20231123	130834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13940	-80	5	-0.57	70409580	5051	34.31	14060	14060	13880	18220	9820	14020	13939.73	17.01	0	-763	14293	14156	13943	13806	13593	14225	13875	62	4200	500	8970	10	1	12398000	1728	464.67	0.70	12	0.04	30.00	19945.00	21600	20221206	-35.46	13000	20230726	7.23	20650	-32.49	20230119	13000	7.23	20230726	21600	-35.46	20221206	13000	7.23	20230726	1.20	N	115960	500	61 억		2109114	N	N	0	N	00	N
46	20231123	120821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13950	-70	5	-0.50	63400350	4548	30.89	14060	14060	13880	18220	9820	14020	13940.27	17.01	0	-482	14293	14156	13943	13806	13593	14225	13875	62	4200	500	8970	10	1	12398000	1730	465.00	0.70	12	0.04	30.00	19945.00	21600	20221206	-35.42	13000	20230726	7.31	20650	-32.45	20230119	13000	7.31	20230726	21600	-35.42	20221206	13000	7.31	20230726	1.20	N	115960	500	61 억		2109114	N	N	0	N	00	N
47	20231123	110841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13930	-90	5	-0.64	58280340	4181	28.40	14060	14060	13880	18220	9820	14020	13939.33	17.01	0	-448	14293	14156	13943	13806	13593	14225	13875	62	4200	500	8970	10	1	12398000	1727	464.33	0.70	12	0.03	30.00	19945.00	21600	20221206	-35.51	13000	20230726	7.15	20650	-32.54	20230119	13000	7.15	20230726	21600	-35.51	20221206	13000	7.15	20230726	1.20	N	115960	500	61 억		2109114	N	N	0	N	00	N
48	20231123	100823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13880	-140	5	-1.00	52366940	3756	25.51	14060	14060	13880	18220	9820	14020	13942.21	17.01	0	-440	14293	14156	13943	13806	13593	14225	13875	62	4200	500	8970	10	1	12398000	1721	462.67	0.70	12	0.03	30.00	19945.00	21600	20221206	-35.74	13000	20230726	6.77	20650	-32.78	20230119	13000	6.77	20230726	21600	-35.74	20221206	13000	6.77	20230726	1.20	N	115960	500	61 억		2109114	N	N	0	N	00	N
49	20231123	090820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14060	40	2	0.29	10033970	717	4.87	14060	14060	13960	18220	9820	14020	13994.38	17.01	0	-377	14293	14156	13943	13806	13593	14225	13875	62	4200	500	8970	10	1	12398000	1743	468.67	0.70	12	0.01	30.00	19945.00	21600	20221206	-34.91	13000	20230726	8.15	20650	-31.91	20230119	13000	8.15	20230726	21600	-34.91	20221206	13000	8.15	20230726	1.20	N	115960	500	61 억		2109114	N	N	0	N	00	N
50	20231122	160750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14020	80	2	0.57	204136790	14660	47.41	13940	14080	13730	18120	9760	13940	13924.42	17.02	0	40	14193	14066	13843	13716	13493	14130	13780	62	4180	500	8920	10	1	12398000	1738	467.33	0.70	12	0.12	30.00	19945.00	21600	20221206	-35.09	13000	20230726	7.85	20650	-32.11	20230119	13000	7.85	20230726	21600	-35.09	20221206	13000	7.85	20230726	1.23	N	115960	500	61 억		2109607	N	N	36	N	00	N
51	20231122	150805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13980	40	2	0.29	189380140	13607	44.00	13940	14080	13730	18120	9760	13940	13917.85	17.02	0	40	14193	14066	13843	13716	13493	14130	13780	62	4180	500	8920	10	1	12398000	1733	466.00	0.70	12	0.11	30.00	19945.00	21600	20221206	-35.28	13000	20230726	7.54	20650	-32.30	20230119	13000	7.54	20230726	21600	-35.28	20221206	13000	7.54	20230726	1.23	N	115960	500	61 억		2109607	N	N	36	N	00	N
52	20231122	140757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13960	20	2	0.14	178045260	12796	41.38	13940	14080	13730	18120	9760	13940	13914.13	17.02	0	40	14193	14066	13843	13716	13493	14130	13780	62	4180	500	8920	10	1	12398000	1731	465.33	0.70	12	0.10	30.00	19945.00	21600	20221206	-35.37	13000	20230726	7.38	20650	-32.40	20230119	13000	7.38	20230726	21600	-35.37	20221206	13000	7.38	20230726	1.23	N	115960	500	61 억		2109607	N	N	36	N	00	N
53	20231122	130827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13970	30	2	0.22	172433350	12394	40.08	13940	14080	13730	18120	9760	13940	13912.65	17.02	0	22	14193	14066	13843	13716	13493	14130	13780	62	4180	500	8920	10	1	12398000	1732	465.67	0.70	12	0.10	30.00	19945.00	21600	20221206	-35.32	13000	20230726	7.46	20650	-32.35	20230119	13000	7.46	20230726	21600	-35.32	20221206	13000	7.46	20230726	1.23	N	115960	500	61 억		2109607	N	N	36	N	00	N
54	20231122	120830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14000	60	2	0.43	149907490	10784	34.87	13940	14080	13730	18120	9760	13940	13900.92	17.02	0	276	14193	14066	13843	13716	13493	14130	13780	62	4180	500	8920	10	1	12398000	1736	466.67	0.70	12	0.09	30.00	19945.00	21600	20221206	-35.19	13000	20230726	7.69	20650	-32.20	20230119	13000	7.69	20230726	21600	-35.19	20221206	13000	7.69	20230726	1.23	N	115960	500	61 억		2109607	N	N	36	N	00	N
55	20231122	110906	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13900	-40	5	-0.29	101335680	7304	23.62	13940	13940	13730	18120	9760	13940	13874.00	17.02	0	-312	14193	14066	13843	13716	13493	14130	13780	62	4180	500	8920	10	1	12398000	1723	463.33	0.70	12	0.06	30.00	19945.00	21600	20221206	-35.65	13000	20230726	6.92	20650	-32.69	20230119	13000	6.92	20230726	21600	-35.65	20221206	13000	6.92	20230726	1.23	N	115960	500	61 억		2109607	N	N	36	N	00	N
56	20231122	100840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13900	-40	5	-0.29	59249480	4271	13.81	13940	13940	13730	18120	9760	13940	13872.51	17.02	0	-414	14193	14066	13843	13716	13493	14130	13780	62	4180	500	8920	10	1	12398000	1723	463.33	0.70	12	0.03	30.00	19945.00	21600	20221206	-35.65	13000	20230726	6.92	20650	-32.69	20230119	13000	6.92	20230726	21600	-35.65	20221206	13000	6.92	20230726	1.23	N	115960	500	61 억		2109607	N	N	36	N	00	N
57	20231122	090758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13900	-40	5	-0.29	28088500	2022	6.54	13940	13940	13730	18120	9760	13940	13891.44	17.02	0	-273	14193	14066	13843	13716	13493	14130	13780	62	4180	500	8920	10	1	12398000	1723	463.33	0.70	12	0.02	30.00	19945.00	21600	20221206	-35.65	13000	20230726	6.92	20650	-32.69	20230119	13000	6.92	20230726	21600	-35.65	20221206	13000	6.92	20230726	1.23	N	115960	500	61 억		2109607	N	N	36	N	00	N
58	20231121	160802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13940	330	2	2.42	420410550	30350	255.51	13620	13970	13620	17690	9530	13610	13852.01	16.96	0	6059	13723	13666	13573	13516	13423	13695	13545	62	4080	500	8710	10	1	12398000	1728	464.67	0.70	12	0.24	30.00	19945.00	21600	20221206	-35.46	13000	20230726	7.23	20650	-32.49	20230119	13000	7.23	20230726	21600	-35.46	20221206	13000	7.23	20230726	1.23	N	115960	500	61 억		2103268	N	N	36	N	00	N
59	20231121	150802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13860	250	2	1.84	384950240	27805	234.09	13620	13970	13620	17690	9530	13610	13844.64	16.96	0	5941	13723	13666	13573	13516	13423	13695	13545	62	4080	500	8710	10	1	12398000	1718	462.00	0.69	12	0.22	30.00	19945.00	21600	20221206	-35.83	13000	20230726	6.62	20650	-32.88	20230119	13000	6.62	20230726	21600	-35.83	20221206	13000	6.62	20230726	1.23	N	115960	500	61 억		2103268	N	N	0	N	00	N
60	20231121	140753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13940	330	2	2.42	264829590	19161	161.32	13620	13960	13620	17690	9530	13610	13821.28	16.96	0	4914	13723	13666	13573	13516	13423	13695	13545	62	4080	500	8710	10	1	12398000	1728	464.67	0.70	12	0.15	30.00	19945.00	21600	20221206	-35.46	13000	20230726	7.23	20650	-32.49	20230119	13000	7.23	20230726	21600	-35.46	20221206	13000	7.23	20230726	1.23	N	115960	500	61 억		2103268	N	N	0	N	00	N
61	20231121	130748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13840	230	2	1.69	180250240	13069	110.03	13620	13870	13620	17690	9530	13610	13792.20	16.96	0	2670	13723	13666	13573	13516	13423	13695	13545	62	4080	500	8710	10	1	12398000	1716	461.33	0.69	12	0.11	30.00	19945.00	21600	20221206	-35.93	13000	20230726	6.46	20650	-32.98	20230119	13000	6.46	20230726	21600	-35.93	20221206	13000	6.46	20230726	1.23	N	115960	500	61 억		2103268	N	N	0	N	00	N
62	20231121	120746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13850	240	2	1.76	160631130	11652	98.10	13620	13870	13620	17690	9530	13610	13785.71	16.96	0	2261	13723	13666	13573	13516	13423	13695	13545	62	4080	500	8710	10	1	12398000	1717	461.67	0.69	12	0.09	30.00	19945.00	21600	20221206	-35.88	13000	20230726	6.54	20650	-32.93	20230119	13000	6.54	20230726	21600	-35.88	20221206	13000	6.54	20230726	1.23	N	115960	500	61 억		2103268	N	N	0	N	00	N
63	20231121	110743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13770	160	2	1.18	108132330	7852	66.11	13620	13870	13620	17690	9530	13610	13771.31	16.96	0	1596	13723	13666	13573	13516	13423	13695	13545	62	4080	500	8710	10	1	12398000	1707	459.00	0.69	12	0.06	30.00	19945.00	21600	20221206	-36.25	13000	20230726	5.92	20650	-33.32	20230119	13000	5.92	20230726	21600	-36.25	20221206	13000	5.92	20230726	1.23	N	115960	500	61 억		2103268	N	N	0	N	00	N
64	20231121	100725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13760	150	2	1.10	86945380	6314	53.16	13620	13870	13620	17690	9530	13610	13770.25	16.96	0	1035	13723	13666	13573	13516	13423	13695	13545	62	4080	500	8710	10	1	12398000	1706	458.67	0.69	12	0.05	30.00	19945.00	21600	20221206	-36.30	13000	20230726	5.85	20650	-33.37	20230119	13000	5.85	20230726	21600	-36.30	20221206	13000	5.85	20230726	1.23	N	115960	500	61 억		2103268	N	N	0	N	00	N
65	20231121	090736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13690	80	2	0.59	1884300	138	1.16	13620	13700	13620	17690	9530	13610	13654.35	16.96	0	-28	13723	13666	13573	13516	13423	13695	13545	62	4080	500	8710	10	1	12398000	1697	456.33	0.69	12	0.00	30.00	19945.00	21600	20221206	-36.62	13000	20230726	5.31	20650	-33.70	20230119	13000	5.31	20230726	21600	-36.62	20221206	13000	5.31	20230726	1.23	N	115960	500	61 억		2103268	N	N	0	N	00	N
66	20231120	160741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13610	130	2	0.96	160561390	11822	40.63	13480	13630	13480	17520	9440	13480	13581.58	16.96	0	989	14040	13760	13480	13200	12920	13620	13060	62	4040	500	8620	10	1	12398000	1687	453.67	0.68	12	0.10	30.00	19945.00	21600	20221206	-36.99	13000	20230726	4.69	20650	-34.09	20230119	13000	4.69	20230726	21600	-36.99	20221206	13000	4.69	20230726	1.20	N	115960	500	61 억		2102256	N	N	0	N	00	N
67	20231120	150747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13610	130	2	0.96	115058110	8469	29.10	13480	13630	13480	17520	9440	13480	13585.80	16.96	0	813	14040	13760	13480	13200	12920	13620	13060	62	4040	500	8620	10	1	12398000	1687	453.67	0.68	12	0.07	30.00	19945.00	21600	20221206	-36.99	13000	20230726	4.69	20650	-34.09	20230119	13000	4.69	20230726	21600	-36.99	20221206	13000	4.69	20230726	1.20	N	115960	500	61 억		2102256	N	N	0	N	00	N
68	20231120	140746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13590	110	2	0.82	98966440	7286	25.04	13480	13630	13480	17520	9440	13480	13583.10	16.96	0	524	14040	13760	13480	13200	12920	13620	13060	62	4040	500	8620	10	1	12398000	1685	453.00	0.68	12	0.06	30.00	19945.00	21600	20221206	-37.08	13000	20230726	4.54	20650	-34.19	20230119	13000	4.54	20230726	21600	-37.08	20221206	13000	4.54	20230726	1.20	N	115960	500	61 억		2102256	N	N	0	N	00	N
69	20231120	130742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13620	140	2	1.04	67471600	4971	17.08	13480	13630	13480	17520	9440	13480	13573.04	16.96	0	524	14040	13760	13480	13200	12920	13620	13060	62	4040	500	8620	10	1	12398000	1689	454.00	0.68	12	0.04	30.00	19945.00	21600	20221206	-36.94	13000	20230726	4.77	20650	-34.04	20230119	13000	4.77	20230726	21600	-36.94	20221206	13000	4.77	20230726	1.20	N	115960	500	61 억		2102256	N	N	0	N	00	N
70	20231120	120743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13620	140	2	1.04	51754750	3817	13.12	13480	13620	13480	17520	9440	13480	13559.01	16.96	0	524	14040	13760	13480	13200	12920	13620	13060	62	4040	500	8620	10	1	12398000	1689	454.00	0.68	12	0.03	30.00	19945.00	21600	20221206	-36.94	13000	20230726	4.77	20650	-34.04	20230119	13000	4.77	20230726	21600	-36.94	20221206	13000	4.77	20230726	1.20	N	115960	500	61 억		2102256	N	N	0	N	00	N
71	20231120	110743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13600	120	2	0.89	30652170	2266	7.79	13480	13600	13480	17520	9440	13480	13526.99	16.96	0	524	14040	13760	13480	13200	12920	13620	13060	62	4040	500	8620	10	1	12398000	1686	453.33	0.68	12	0.02	30.00	19945.00	21600	20221206	-37.04	13000	20230726	4.62	20650	-34.14	20230119	13000	4.62	20230726	21600	-37.04	20221206	13000	4.62	20230726	1.20	N	115960	500	61 억		2102256	N	N	0	N	00	N
72	20231120	100738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13540	60	2	0.45	18939110	1401	4.81	13480	13540	13480	17520	9440	13480	13518.28	16.96	0	294	14040	13760	13480	13200	12920	13620	13060	62	4040	500	8620	10	1	12398000	1679	451.33	0.68	12	0.01	30.00	19945.00	21600	20221206	-37.31	13000	20230726	4.15	20650	-34.43	20230119	13000	4.15	20230726	21600	-37.31	20221206	13000	4.15	20230726	1.20	N	115960	500	61 억		2102256	N	N	0	N	00	N
73	20231120	090746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13530	50	2	0.37	4590390	340	1.17	13480	13540	13480	17520	9440	13480	13501.15	16.96	0	79	14040	13760	13480	13200	12920	13620	13060	62	4040	500	8620	10	1	12398000	1677	451.00	0.68	12	0.00	30.00	19945.00	21600	20221206	-37.36	13000	20230726	4.08	20650	-34.48	20230119	13000	4.08	20230726	21600	-37.36	20221206	13000	4.08	20230726	1.20	N	115960	500	61 억		2102256	N	N	0	N	00	N
74	20231117	160801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13480	-220	5	-1.61	389566500	28880	80.22	13750	13760	13200	17810	9590	13700	13489.15	16.97	0	-2012	14093	13896	13753	13556	13413	13825	13485	62	4110	500	8760	10	1	12398000	1671	449.33	0.68	12	0.23	30.00	19945.00	21600	20221206	-37.59	13000	20230726	3.69	20650	-34.72	20230119	13000	3.69	20230726	21600	-37.59	20221206	13000	3.69	20230726	1.20	N	115960	500	61 억		2104304	N	N	3	N	00	N
75	20231117	150806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13440	-260	5	-1.90	381453260	28277	78.55	13750	13760	13200	17810	9590	13700	13489.88	16.97	0	-2012	14093	13896	13753	13556	13413	13825	13485	62	4110	500	8760	10	1	12398000	1666	448.00	0.67	12	0.23	30.00	19945.00	21600	20221206	-37.78	13000	20230726	3.38	20650	-34.92	20230119	13000	3.38	20230726	21600	-37.78	20221206	13000	3.38	20230726	1.20	N	115960	500	61 억		2104304	N	N	3	N	00	N
76	20231117	140802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13420	-280	5	-2.04	334236490	24760	68.78	13750	13760	13200	17810	9590	13700	13499.05	16.97	0	-2064	14093	13896	13753	13556	13413	13825	13485	62	4110	500	8760	10	1	12398000	1664	447.33	0.67	12	0.20	30.00	19945.00	21600	20221206	-37.87	13000	20230726	3.23	20650	-35.01	20230119	13000	3.23	20230726	21600	-37.87	20221206	13000	3.23	20230726	1.20	N	115960	500	61 억		2104304	N	N	3	N	00	N
77	20231117	130801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13430	-270	5	-1.97	317444200	23509	65.30	13750	13760	13200	17810	9590	13700	13503.09	16.97	0	-2068	14093	13896	13753	13556	13413	13825	13485	62	4110	500	8760	10	1	12398000	1665	447.67	0.67	12	0.19	30.00	19945.00	21600	20221206	-37.82	13000	20230726	3.31	20650	-34.96	20230119	13000	3.31	20230726	21600	-37.82	20221206	13000	3.31	20230726	1.20	N	115960	500	61 억		2104304	N	N	3	N	00	N
78	20231117	120802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13400	-300	5	-2.19	305034220	22587	62.74	13750	13760	13200	17810	9590	13700	13504.86	16.97	0	-2105	14093	13896	13753	13556	13413	13825	13485	62	4110	500	8760	10	1	12398000	1661	446.67	0.67	12	0.18	30.00	19945.00	21600	20221206	-37.96	13000	20230726	3.08	20650	-35.11	20230119	13000	3.08	20230726	21600	-37.96	20221206	13000	3.08	20230726	1.20	N	115960	500	61 억		2104304	N	N	3	N	00	N
79	20231117	110805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13350	-350	5	-2.55	285816550	21147	58.74	13750	13760	13200	17810	9590	13700	13515.70	16.97	0	-2084	14093	13896	13753	13556	13413	13825	13485	62	4110	500	8760	10	1	12398000	1655	445.00	0.67	12	0.17	30.00	19945.00	21600	20221206	-38.19	13000	20230726	2.69	20650	-35.35	20230119	13000	2.69	20230726	21600	-38.19	20221206	13000	2.69	20230726	1.20	N	115960	500	61 억		2104304	N	N	3	N	00	N
80	20231117	100802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13510	-190	5	-1.39	156769150	11541	32.06	13750	13760	13510	17810	9590	13700	13583.67	16.97	0	-2403	14093	13896	13753	13556	13413	13825	13485	62	4110	500	8760	10	1	12398000	1675	450.33	0.68	12	0.09	30.00	19945.00	21600	20221206	-37.45	13000	20230726	3.92	20650	-34.58	20230119	13000	3.92	20230726	21600	-37.45	20221206	13000	3.92	20230726	1.20	N	115960	500	61 억		2104304	N	N	3	N	00	N
81	20231117	090804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13710	10	2	0.07	22148760	1615	4.49	13750	13760	13630	17810	9590	13700	13714.40	16.97	0	-915	14093	13896	13753	13556	13413	13825	13485	62	4110	500	8760	10	1	12398000	1700	457.00	0.69	12	0.01	30.00	19945.00	21600	20221206	-36.53	13000	20230726	5.46	20650	-33.61	20230119	13000	5.46	20230726	21600	-36.53	20221206	13000	5.46	20230726	1.20	N	115960	500	61 억		2104304	N	N	3	N	00	N
82	20231116	160803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13690	-120	5	-0.87	469183120	34210	196.98	13810	13950	13610	17950	9670	13810	13714.79	16.99	0	-2328	13996	13902	13766	13672	13536	13950	13720	62	4140	500	8830	10	1	12398000	1697	456.33	0.69	12	0.28	30.00	19945.00	21600	20221206	-36.62	13000	20230726	5.31	20650	-33.70	20230119	13000	5.31	20230726	21600	-36.62	20221206	13000	5.31	20230726	1.21	N	115960	500	61 억		2106320	N	N	0	N	00	N
83	20231116	150758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13700	-110	5	-0.80	370356370	26987	155.39	13810	13950	13610	17950	9670	13810	13723.51	16.99	0	-2262	13996	13902	13766	13672	13536	13950	13720	62	4140	500	8830	10	1	12398000	1699	456.67	0.69	12	0.22	30.00	19945.00	21600	20221206	-36.57	13000	20230726	5.38	20650	-33.66	20230119	13000	5.38	20230726	21600	-36.57	20221206	13000	5.38	20230726	1.21	N	115960	500	61 억		2106320	N	N	0	N	00	N
84	20231116	140737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13690	-120	5	-0.87	307479470	22391	128.93	13810	13950	13610	17950	9670	13810	13732.28	16.99	0	-2149	13996	13902	13766	13672	13536	13950	13720	62	4140	500	8830	10	1	12398000	1697	456.33	0.69	12	0.18	30.00	19945.00	21600	20221206	-36.62	13000	20230726	5.31	20650	-33.70	20230119	13000	5.31	20230726	21600	-36.62	20221206	13000	5.31	20230726	1.21	N	115960	500	61 억		2106320	N	N	0	N	00	N
85	20231116	130757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13680	-130	5	-0.94	261909550	19064	109.77	13810	13950	13610	17950	9670	13810	13738.44	16.99	0	-2077	13996	13902	13766	13672	13536	13950	13720	62	4140	500	8830	10	1	12398000	1696	456.00	0.69	12	0.15	30.00	19945.00	21600	20221206	-36.67	13000	20230726	5.23	20650	-33.75	20230119	13000	5.23	20230726	21600	-36.67	20221206	13000	5.23	20230726	1.21	N	115960	500	61 억		2106320	N	N	0	N	00	N
86	20231116	120800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13710	-100	5	-0.72	239616140	17438	100.41	13810	13950	13610	17950	9670	13810	13741.03	16.99	0	-2055	13996	13902	13766	13672	13536	13950	13720	62	4140	500	8830	10	1	12398000	1700	457.00	0.69	12	0.14	30.00	19945.00	21600	20221206	-36.53	13000	20230726	5.46	20650	-33.61	20230119	13000	5.46	20230726	21600	-36.53	20221206	13000	5.46	20230726	1.21	N	115960	500	61 억		2106320	N	N	0	N	00	N
87	20231116	110757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13630	-180	5	-1.30	215034880	15646	90.09	13810	13950	13610	17950	9670	13810	13743.76	16.99	0	-2177	13996	13902	13766	13672	13536	13950	13720	62	4140	500	8830	10	1	12398000	1690	454.33	0.68	12	0.13	30.00	19945.00	21600	20221206	-36.90	13000	20230726	4.85	20650	-34.00	20230119	13000	4.85	20230726	21600	-36.90	20221206	13000	4.85	20230726	1.21	N	115960	500	61 억		2106320	N	N	0	N	00	N
88	20231116	100757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13810	0	3	0.00	73628400	5332	30.70	13810	13950	13700	17950	9670	13810	13808.78	16.99	0	-1046	13996	13902	13766	13672	13536	13950	13720	62	4140	500	8830	10	1	12398000	1712	460.33	0.69	12	0.04	30.00	19945.00	21600	20221206	-36.06	13000	20230726	6.23	20650	-33.12	20230119	13000	6.23	20230726	21600	-36.06	20221206	13000	6.23	20230726	1.21	N	115960	500	61 억		2106320	N	N	0	N	00	N
89	20231116	090800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13810	0	3	0.00	0	0	0.00	0	0	0	17950	9670	13810	0.00	16.99	0	0	13996	13902	13766	13672	13536	13950	13720	62	4140	500	8830	10	1	12398000	1712	460.33	0.69	12	0.00	30.00	19945.00	21600	20221206	-36.06	13000	20230726	6.23	20650	-33.12	20230119	13000	6.23	20230726	21600	-36.06	20221206	13000	6.23	20230726	1.21	N	115960	500	61 억		2106320	N	N	0	N	00	N
90	20231115	160707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13810	250	2	1.84	237665880	17324	57.24	13630	13860	13630	17620	9500	13560	13718.59	16.99	0	97	13913	13736	13623	13446	13333	13680	13390	62	4060	500	8670	10	1	12398000	1712	460.33	0.69	12	0.14	30.00	19945.00	21600	20221206	-36.06	13000	20230726	6.23	20650	-33.12	20230119	13000	6.23	20230726	21600	-36.06	20221206	13000	6.23	20230726	1.21	N	115960	500	61 억		2106104	N	N	0	N	00	N
91	20231115	150811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13740	180	2	1.33	219405050	15999	52.86	13630	13860	13630	17620	9500	13560	13713.67	16.99	0	212	13913	13736	13623	13446	13333	13680	13390	62	4060	500	8670	10	1	12398000	1703	458.00	0.69	12	0.13	30.00	19945.00	21600	20221206	-36.39	13000	20230726	5.69	20650	-33.46	20230119	13000	5.69	20230726	21600	-36.39	20221206	13000	5.69	20230726	1.21	N	115960	500	61 억		2106104	N	N	0	N	00	N
92	20231115	140807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13710	150	2	1.11	190734510	13909	45.96	13630	13860	13630	17620	9500	13560	13713.03	16.99	0	212	13913	13736	13623	13446	13333	13680	13390	62	4060	500	8670	10	1	12398000	1700	457.00	0.69	12	0.11	30.00	19945.00	21600	20221206	-36.53	13000	20230726	5.46	20650	-33.61	20230119	13000	5.46	20230726	21600	-36.53	20221206	13000	5.46	20230726	1.21	N	115960	500	61 억		2106104	N	N	0	N	00	N
93	20231115	130809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13710	150	2	1.11	185261050	13510	44.64	13630	13860	13630	17620	9500	13560	13712.88	16.99	0	212	13913	13736	13623	13446	13333	13680	13390	62	4060	500	8670	10	1	12398000	1700	457.00	0.69	12	0.11	30.00	19945.00	21600	20221206	-36.53	13000	20230726	5.46	20650	-33.61	20230119	13000	5.46	20230726	21600	-36.53	20221206	13000	5.46	20230726	1.21	N	115960	500	61 억		2106104	N	N	0	N	00	N
94	20231115	120811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13730	170	2	1.25	173563420	12657	41.82	13630	13860	13630	17620	9500	13560	13712.84	16.99	0	222	13913	13736	13623	13446	13333	13680	13390	62	4060	500	8670	10	1	12398000	1702	457.67	0.69	12	0.10	30.00	19945.00	21600	20221206	-36.44	13000	20230726	5.62	20650	-33.51	20230119	13000	5.62	20230726	21600	-36.44	20221206	13000	5.62	20230726	1.21	N	115960	500	61 억		2106104	N	N	0	N	00	N
95	20231115	110819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13770	210	2	1.55	135383380	9874	32.63	13630	13860	13630	17620	9500	13560	13711.10	16.99	0	279	13913	13736	13623	13446	13333	13680	13390	62	4060	500	8670	10	1	12398000	1707	459.00	0.69	12	0.08	30.00	19945.00	21600	20221206	-36.25	13000	20230726	5.92	20650	-33.32	20230119	13000	5.92	20230726	21600	-36.25	20221206	13000	5.92	20230726	1.21	N	115960	500	61 억		2106104	N	N	0	N	00	N
96	20231115	100813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13710	150	2	1.11	86175420	6296	20.80	13630	13770	13630	17620	9500	13560	13687.33	16.99	0	-589	13913	13736	13623	13446	13333	13680	13390	62	4060	500	8670	10	1	12398000	1700	457.00	0.69	12	0.05	30.00	19945.00	21600	20221206	-36.53	13000	20230726	5.46	20650	-33.61	20230119	13000	5.46	20230726	21600	-36.53	20221206	13000	5.46	20230726	1.21	N	115960	500	61 억		2106104	N	N	0	N	00	N
97	20231115	090804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13700	140	2	1.03	11175700	816	2.70	13630	13750	13630	17620	9500	13560	13695.71	16.99	0	-268	13913	13736	13623	13446	13333	13680	13390	62	4060	500	8670	10	1	12398000	1699	456.67	0.69	12	0.01	30.00	19945.00	21600	20221206	-36.57	13000	20230726	5.38	20650	-33.66	20230119	13000	5.38	20230726	21600	-36.57	20221206	13000	5.38	20230726	1.21	N	115960	500	61 억		2106104	N	N	0	N	00	N
98	20231114	160755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13560	-100	5	-0.73	411251860	30189	104.45	13660	13800	13510	17750	9570	13660	13622.72	16.98	0	1292	14520	14090	13870	13440	13220	13980	13330	62	4090	500	8740	10	1	12398000	1681	452.00	0.68	12	0.24	30.00	19945.00	21600	20221206	-37.22	13000	20230726	4.31	20650	-34.33	20230119	13000	4.31	20230726	21600	-37.22	20221206	13000	4.31	20230726	1.22	N	115960	500	61 억		2104878	N	N	32	N	00	N
99	20231114	150757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13610	-50	5	-0.37	398475140	29248	101.19	13660	13800	13510	17750	9570	13660	13624.01	16.98	0	1295	14520	14090	13870	13440	13220	13980	13330	62	4090	500	8740	10	1	12398000	1687	453.67	0.68	12	0.24	30.00	19945.00	21600	20221206	-36.99	13000	20230726	4.69	20650	-34.09	20230119	13000	4.69	20230726	21600	-36.99	20221206	13000	4.69	20230726	1.22	N	115960	500	61 억		2104878	N	N	32	N	00	N
100	20231114	140756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13640	-20	5	-0.15	313843150	23016	79.63	13660	13800	13560	17750	9570	13660	13635.87	16.98	0	911	14520	14090	13870	13440	13220	13980	13330	62	4090	500	8740	10	1	12398000	1691	454.67	0.68	12	0.19	30.00	19945.00	21600	20221206	-36.85	13000	20230726	4.92	20650	-33.95	20230119	13000	4.92	20230726	21600	-36.85	20221206	13000	4.92	20230726	1.22	N	115960	500	61 억		2104878	N	N	32	N	00	N
101	20231114	130758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13630	-30	5	-0.22	280421190	20565	71.15	13660	13800	13560	17750	9570	13660	13635.85	16.98	0	911	14520	14090	13870	13440	13220	13980	13330	62	4090	500	8740	10	1	12398000	1690	454.33	0.68	12	0.17	30.00	19945.00	21600	20221206	-36.90	13000	20230726	4.85	20650	-34.00	20230119	13000	4.85	20230726	21600	-36.90	20221206	13000	4.85	20230726	1.22	N	115960	500	61 억		2104878	N	N	32	N	00	N
102	20231114	120759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13640	-20	5	-0.15	257178090	18859	65.25	13660	13800	13560	17750	9570	13660	13636.89	16.98	0	898	14520	14090	13870	13440	13220	13980	13330	62	4090	500	8740	10	1	12398000	1691	454.67	0.68	12	0.15	30.00	19945.00	21600	20221206	-36.85	13000	20230726	4.92	20650	-33.95	20230119	13000	4.92	20230726	21600	-36.85	20221206	13000	4.92	20230726	1.22	N	115960	500	61 억		2104878	N	N	32	N	00	N
103	20231114	110807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13670	10	2	0.07	223674480	16400	56.74	13660	13800	13560	17750	9570	13660	13638.69	16.98	0	898	14520	14090	13870	13440	13220	13980	13330	62	4090	500	8740	10	1	12398000	1695	455.67	0.69	12	0.13	30.00	19945.00	21600	20221206	-36.71	13000	20230726	5.15	20650	-33.80	20230119	13000	5.15	20230726	21600	-36.71	20221206	13000	5.15	20230726	1.22	N	115960	500	61 억		2104878	N	N	32	N	00	N
104	20231114	100758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13610	-50	5	-0.37	131458690	9617	33.27	13660	13800	13580	17750	9570	13660	13669.41	16.98	0	1337	14520	14090	13870	13440	13220	13980	13330	62	4090	500	8740	10	1	12398000	1687	453.67	0.68	12	0.08	30.00	19945.00	21600	20221206	-36.99	13000	20230726	4.69	20650	-34.09	20230119	13000	4.69	20230726	21600	-36.99	20221206	13000	4.69	20230726	1.22	N	115960	500	61 억		2104878	N	N	32	N	00	N
105	20231114	090751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13660	0	3	0.00	23067430	1690	5.85	13660	13710	13580	17750	9570	13660	13649.37	16.98	0	835	14520	14090	13870	13440	13220	13980	13330	62	4090	500	8740	10	1	12398000	1694	455.33	0.68	12	0.01	30.00	19945.00	21600	20221206	-36.76	13000	20230726	5.08	20650	-33.85	20230119	13000	5.08	20230726	21600	-36.76	20221206	13000	5.08	20230726	1.22	N	115960	500	61 억		2104878	N	N	32	N	00	N
106	20231113	160745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13660	-500	5	-3.53	398346850	28779	23.66	14300	14300	13650	18400	9920	14160	13841.72	16.99	0	-1870	16146	15152	14606	13612	13066	14880	13340	62	4240	500	9060	10	1	12398000	1694	455.33	0.68	12	0.23	30.00	19945.00	21600	20221206	-36.76	13000	20230726	5.08	20650	-33.85	20230119	13000	5.08	20230726	21600	-36.76	20221206	13000	5.08	20230726	1.23	N	115960	500	61 억		2106897	N	N	32	N	00	N
107	20231113	150743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13700	-460	5	-3.25	385498070	27839	22.88	14300	14300	13650	18400	9920	14160	13847.41	16.99	0	-1870	16146	15152	14606	13612	13066	14880	13340	62	4240	500	9060	10	1	12398000	1699	456.67	0.69	12	0.22	30.00	19945.00	21600	20221206	-36.57	13000	20230726	5.38	20650	-33.66	20230119	13000	5.38	20230726	21600	-36.57	20221206	13000	5.38	20230726	1.23	N	115960	500	61 억		2106897	N	N	62	N	00	N
108	20231113	140741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13710	-450	5	-3.18	299489150	21551	17.72	14300	14300	13700	18400	9920	14160	13896.76	16.99	0	-1744	16146	15152	14606	13612	13066	14880	13340	62	4240	500	9060	10	1	12398000	1700	457.00	0.69	12	0.17	30.00	19945.00	21600	20221206	-36.53	13000	20230726	5.46	20650	-33.61	20230119	13000	5.46	20230726	21600	-36.53	20221206	13000	5.46	20230726	1.23	N	115960	500	61 억		2106897	N	N	62	N	00	N
109	20231113	130741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13860	-300	5	-2.12	213088070	15285	12.56	14300	14300	13800	18400	9920	14160	13940.99	16.99	0	-1258	16146	15152	14606	13612	13066	14880	13340	62	4240	500	9060	10	1	12398000	1718	462.00	0.69	12	0.12	30.00	19945.00	21600	20221206	-35.83	13000	20230726	6.62	20650	-32.88	20230119	13000	6.62	20230726	21600	-35.83	20221206	13000	6.62	20230726	1.23	N	115960	500	61 억		2106897	N	N	62	N	00	N
110	20231113	120741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13870	-290	5	-2.05	156545030	11203	9.21	14300	14300	13800	18400	9920	14160	13973.49	16.99	0	440	16146	15152	14606	13612	13066	14880	13340	62	4240	500	9060	10	1	12398000	1720	462.33	0.70	12	0.09	30.00	19945.00	21600	20221206	-35.79	13000	20230726	6.69	20650	-32.83	20230119	13000	6.69	20230726	21600	-35.79	20221206	13000	6.69	20230726	1.23	N	115960	500	61 억		2106897	N	N	62	N	00	N
111	20231113	110739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13970	-190	5	-1.34	125537870	8972	7.38	14300	14300	13800	18400	9920	14160	13992.18	16.99	0	499	16146	15152	14606	13612	13066	14880	13340	62	4240	500	9060	10	1	12398000	1732	465.67	0.70	12	0.07	30.00	19945.00	21600	20221206	-35.32	13000	20230726	7.46	20650	-32.35	20230119	13000	7.46	20230726	21600	-35.32	20221206	13000	7.46	20230726	1.23	N	115960	500	61 억		2106897	N	N	62	N	00	N
112	20231113	100737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13970	-190	5	-1.34	112202820	8014	6.59	14300	14300	13800	18400	9920	14160	14000.85	16.99	0	497	16146	15152	14606	13612	13066	14880	13340	62	4240	500	9060	10	1	12398000	1732	465.67	0.70	12	0.06	30.00	19945.00	21600	20221206	-35.32	13000	20230726	7.46	20650	-32.35	20230119	13000	7.46	20230726	21600	-35.32	20221206	13000	7.46	20230726	1.23	N	115960	500	61 억		2106897	N	N	62	N	00	N
113	20231113	090743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14190	30	2	0.21	10364370	729	0.60	14300	14300	14190	18400	9920	14160	14217.24	16.99	0	65	16146	15152	14606	13612	13066	14880	13340	62	4240	500	9060	10	1	12398000	1759	473.00	0.71	12	0.01	30.00	19945.00	21600	20221206	-34.31	13000	20230726	9.15	20650	-31.28	20230119	13000	9.15	20230726	21600	-34.31	20221206	13000	9.15	20230726	1.23	N	115960	500	61 억		2106897	N	N	62	N	00	N
114	20231110	160757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14160	-1450	5	-9.29	1749416080	121440	854.79	15600	15600	14060	20250	10930	15610	14405.54	17.07	0	-10281	16143	15876	15593	15326	15043	15885	15335	62	4640	500	9990	10	1	12398000	1756	472.00	0.71	12	0.98	30.00	19945.00	21600	20221206	-34.44	13000	20230726	8.92	20650	-31.43	20230119	13000	8.92	20230726	21600	-34.44	20221206	13000	8.92	20230726	1.24	N	115960	500	61 억		2116950	N	N	62	N	00	N
115	20231110	150755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14170	-1440	5	-9.22	1687704430	117085	824.14	15600	15600	14060	20250	10930	15610	14414.28	17.07	0	-10281	16143	15876	15593	15326	15043	15885	15335	62	4640	500	9990	10	1	12398000	1757	472.33	0.71	12	0.94	30.00	19945.00	21600	20221206	-34.40	13000	20230726	9.00	20650	-31.38	20230119	13000	9.00	20230726	21600	-34.40	20221206	13000	9.00	20230726	1.24	N	115960	500	61 억		2116950	N	N	9	N	00	N
116	20231110	140747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14150	-1460	5	-9.35	1571188070	108847	766.15	15600	15600	14060	20250	10930	15610	14434.76	17.07	0	-5418	16143	15876	15593	15326	15043	15885	15335	62	4640	500	9990	10	1	12398000	1754	471.67	0.71	12	0.88	30.00	19945.00	21600	20221206	-34.49	13000	20230726	8.85	20650	-31.48	20230119	13000	8.85	20230726	21600	-34.49	20221206	13000	8.85	20230726	1.24	N	115960	500	61 억		2116950	N	N	9	N	00	N
117	20231110	130748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14160	-1450	5	-9.29	1295203180	89302	628.58	15600	15600	14140	20250	10930	15610	14503.54	17.07	0	-4364	16143	15876	15593	15326	15043	15885	15335	62	4640	500	9990	10	1	12398000	1756	472.00	0.71	12	0.72	30.00	19945.00	21600	20221206	-34.44	13000	20230726	8.92	20650	-31.43	20230119	13000	8.92	20230726	21600	-34.44	20221206	13000	8.92	20230726	1.24	N	115960	500	61 억		2116950	N	N	9	N	00	N
118	20231110	120750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14400	-1210	5	-7.75	1064542230	73085	514.43	15600	15600	14140	20250	10930	15610	14565.71	17.07	0	-4023	16143	15876	15593	15326	15043	15885	15335	62	4640	500	9990	10	1	12398000	1785	480.00	0.72	12	0.59	30.00	19945.00	21600	20221206	-33.33	13000	20230726	10.77	20650	-30.27	20230119	13000	10.77	20230726	21600	-33.33	20221206	13000	10.77	20230726	1.24	N	115960	500	61 억		2116950	N	N	9	N	00	N
119	20231110	110740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14490	-1120	5	-7.17	968409830	66428	467.57	15600	15600	14140	20250	10930	15610	14578.23	17.07	0	-865	16143	15876	15593	15326	15043	15885	15335	62	4640	500	9990	10	1	12398000	1796	483.00	0.73	12	0.54	30.00	19945.00	21600	20221206	-32.92	13000	20230726	11.46	20650	-29.83	20230119	13000	11.46	20230726	21600	-32.92	20221206	13000	11.46	20230726	1.24	N	115960	500	61 억		2116950	N	N	9	N	00	N
120	20231110	100748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14510	-1100	5	-7.05	574636630	39010	274.58	15600	15600	14320	20250	10930	15610	14730.34	17.07	0	2944	16143	15876	15593	15326	15043	15885	15335	62	4640	500	9990	10	1	12398000	1799	483.67	0.73	12	0.31	30.00	19945.00	21600	20221206	-32.82	13000	20230726	11.62	20650	-29.73	20230119	13000	11.62	20230726	21600	-32.82	20221206	13000	11.62	20230726	1.24	N	115960	500	61 억		2116950	N	N	9	N	00	N
121	20231110	090735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15350	-260	5	-1.67	16352640	1067	7.51	15600	15600	15220	20250	10930	15610	15323.93	17.07	0	240	16143	15876	15593	15326	15043	15885	15335	62	4640	500	9990	10	1	12398000	1903	511.67	0.77	12	0.01	30.00	19945.00	21600	20221206	-28.94	13000	20230726	18.08	20650	-25.67	20230119	13000	18.08	20230726	21600	-28.94	20221206	13000	18.08	20230726	1.24	N	115960	500	61 억		2116950	N	N	9	N	00	N
122	20231109	160727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15610	0	3	0.00	220245610	14098	37.50	15610	15860	15310	20250	10930	15610	15622.47	17.09	0	-1378	16036	15822	15566	15352	15096	15930	15460	62	4640	500	9990	10	1	12398000	1935	520.33	0.78	12	0.11	30.00	19945.00	21600	20221206	-27.73	13000	20230726	20.08	20650	-24.41	20230119	13000	20.08	20230726	21600	-27.73	20221206	13000	20.08	20230726	1.26	N	115960	500	61 억		2118240	N	N	9	N	00	N
123	20231109	150727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15530	-80	5	-0.51	206166210	13194	35.09	15610	15860	15310	20250	10930	15610	15625.75	17.09	0	-1310	16036	15822	15566	15352	15096	15930	15460	62	4640	500	9990	10	1	12398000	1925	517.67	0.78	12	0.11	30.00	19945.00	21600	20221206	-28.10	13000	20230726	19.46	20650	-24.79	20230119	13000	19.46	20230726	21600	-28.10	20221206	13000	19.46	20230726	1.26	N	115960	500	61 억		2118240	N	N	171	N	00	N
124	20231109	140726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15690	80	2	0.51	166758110	10661	28.35	15610	15860	15310	20250	10930	15610	15641.88	17.09	0	-1048	16036	15822	15566	15352	15096	15930	15460	62	4640	500	9990	10	1	12398000	1945	523.00	0.79	12	0.09	30.00	19945.00	21600	20221206	-27.36	13000	20230726	20.69	20650	-24.02	20230119	13000	20.69	20230726	21600	-27.36	20221206	13000	20.69	20230726	1.26	N	115960	500	61 억		2118240	N	N	171	N	00	N
125	20231109	130729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15560	-50	5	-0.32	161147190	10302	27.40	15610	15860	15310	20250	10930	15610	15642.32	17.09	0	-1043	16036	15822	15566	15352	15096	15930	15460	62	4640	500	9990	10	1	12398000	1929	518.67	0.78	12	0.08	30.00	19945.00	21600	20221206	-27.96	13000	20230726	19.69	20650	-24.65	20230119	13000	19.69	20230726	21600	-27.96	20221206	13000	19.69	20230726	1.26	N	115960	500	61 억		2118240	N	N	171	N	00	N
126	20231109	120732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15680	70	2	0.45	124584350	7958	21.17	15610	15860	15310	20250	10930	15610	15655.23	17.09	0	-80	16036	15822	15566	15352	15096	15930	15460	62	4640	500	9990	10	1	12398000	1944	522.67	0.79	12	0.06	30.00	19945.00	21600	20221206	-27.41	13000	20230726	20.62	20650	-24.07	20230119	13000	20.62	20230726	21600	-27.41	20221206	13000	20.62	20230726	1.26	N	115960	500	61 억		2118240	N	N	171	N	00	N
127	20231109	110729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15750	140	2	0.90	116522440	7444	19.80	15610	15860	15310	20250	10930	15610	15653.20	17.09	0	-27	16036	15822	15566	15352	15096	15930	15460	62	4640	500	9990	10	1	12398000	1953	525.00	0.79	12	0.06	30.00	19945.00	21600	20221206	-27.08	13000	20230726	21.15	20650	-23.73	20230119	13000	21.15	20230726	21600	-27.08	20221206	13000	21.15	20230726	1.26	N	115960	500	61 억		2118240	N	N	171	N	00	N
128	20231109	100724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15670	60	2	0.38	94417610	6033	16.05	15610	15860	15310	20250	10930	15610	15650.19	17.09	0	6	16036	15822	15566	15352	15096	15930	15460	62	4640	500	9990	10	1	12398000	1943	522.33	0.79	12	0.05	30.00	19945.00	21600	20221206	-27.45	13000	20230726	20.54	20650	-24.12	20230119	13000	20.54	20230726	21600	-27.45	20221206	13000	20.54	20230726	1.26	N	115960	500	61 억		2118240	N	N	171	N	00	N
129	20231109	090730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15500	-110	5	-0.70	22433750	1452	3.86	15610	15610	15310	20250	10930	15610	15450.24	17.09	0	206	16036	15822	15566	15352	15096	15930	15460	62	4640	500	9990	10	1	12398000	1922	516.67	0.78	12	0.01	30.00	19945.00	21600	20221206	-28.24	13000	20230726	19.23	20650	-24.94	20230119	13000	19.23	20230726	21600	-28.24	20221206	13000	19.23	20230726	1.26	N	115960	500	61 억		2118240	N	N	171	N	00	N
130	20231108	160721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15610	340	2	2.23	587953940	37597	74.13	15420	15780	15310	19850	10690	15270	15638.33	17.07	0	1252	15890	15580	15090	14780	14290	15735	14935	62	4580	500	9770	10	1	12398000	1935	520.33	0.78	12	0.30	30.00	19945.00	21600	20221206	-27.73	12600	20221104	23.89	20650	-24.41	20230119	13000	20.08	20230726	21600	-27.73	20221206	13000	20.08	20230726	1.25	N	115960	500	61 억		2116423	N	N	171	N	00	N
131	20231108	150725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15650	380	2	2.49	535890870	34268	67.56	15420	15780	15310	19850	10690	15270	15638.23	17.07	0	1579	15890	15580	15090	14780	14290	15735	14935	62	4580	500	9770	10	1	12398000	1940	521.67	0.78	12	0.28	30.00	19945.00	21600	20221206	-27.55	12600	20221104	24.21	20650	-24.21	20230119	13000	20.38	20230726	21600	-27.55	20221206	13000	20.38	20230726	1.25	N	115960	500	61 억		2116423	N	N	131	N	00	N
132	20231108	140722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15700	430	2	2.82	461423370	29510	58.18	15420	15780	15310	19850	10690	15270	15636.17	17.07	0	4794	15890	15580	15090	14780	14290	15735	14935	62	4580	500	9770	10	1	12398000	1946	523.33	0.79	12	0.24	30.00	19945.00	21600	20221206	-27.31	12600	20221104	24.60	20650	-23.97	20230119	13000	20.77	20230726	21600	-27.31	20221206	13000	20.77	20230726	1.25	N	115960	500	61 억		2116423	N	N	131	N	00	N
133	20231108	130720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15700	430	2	2.82	429519140	27477	54.17	15420	15780	15310	19850	10690	15270	15631.95	17.07	0	4471	15890	15580	15090	14780	14290	15735	14935	62	4580	500	9770	10	1	12398000	1946	523.33	0.79	12	0.22	30.00	19945.00	21600	20221206	-27.31	12600	20221104	24.60	20650	-23.97	20230119	13000	20.77	20230726	21600	-27.31	20221206	13000	20.77	20230726	1.25	N	115960	500	61 억		2116423	N	N	131	N	00	N
134	20231108	120715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15760	490	2	3.21	390046070	24957	49.20	15420	15780	15310	19850	10690	15270	15628.72	17.07	0	4680	15890	15580	15090	14780	14290	15735	14935	62	4580	500	9770	10	1	12398000	1954	525.33	0.79	12	0.20	30.00	19945.00	21600	20221206	-27.04	12600	20221104	25.08	20650	-23.68	20230119	13000	21.23	20230726	21600	-27.04	20221206	13000	21.23	20230726	1.25	N	115960	500	61 억		2116423	N	N	131	N	00	N
135	20231108	110723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15700	430	2	2.82	333735050	21382	42.16	15420	15740	15310	19850	10690	15270	15608.22	17.07	0	4067	15890	15580	15090	14780	14290	15735	14935	62	4580	500	9770	10	1	12398000	1946	523.33	0.79	12	0.17	30.00	19945.00	21600	20221206	-27.31	12600	20221104	24.60	20650	-23.97	20230119	13000	20.77	20230726	21600	-27.31	20221206	13000	20.77	20230726	1.25	N	115960	500	61 억		2116423	N	N	131	N	00	N
136	20231108	100723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15680	410	2	2.69	284105270	18216	35.91	15420	15740	15310	19850	10690	15270	15596.47	17.07	0	3228	15890	15580	15090	14780	14290	15735	14935	62	4580	500	9770	10	1	12398000	1944	522.67	0.79	12	0.15	30.00	19945.00	21600	20221206	-27.41	12600	20221104	24.44	20650	-24.07	20230119	13000	20.62	20230726	21600	-27.41	20221206	13000	20.62	20230726	1.25	N	115960	500	61 억		2116423	N	N	131	N	00	N
137	20231108	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15390	120	2	0.79	8183860	531	1.05	15420	15430	15310	19850	10690	15270	15412.17	17.07	0	50	15890	15580	15090	14780	14290	15735	14935	62	4580	500	9770	10	1	12398000	1908	513.00	0.77	12	0.00	30.00	19945.00	21600	20221206	-28.75	12600	20221104	22.14	20650	-25.47	20230119	13000	18.38	20230726	21600	-28.75	20221206	13000	18.38	20230726	1.25	N	115960	500	61 억		2116423	N	N	131	N	00	N
138	20231107	160722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15270	340	2	2.28	770603960	50711	262.67	14980	15400	14600	19400	10460	14930	15196.67	17.07	0	351	15263	15096	14983	14816	14703	15040	14760	62	4470	500	9550	10	1	12398000	1893	509.00	0.77	12	0.41	30.00	19945.00	21600	20221206	-29.31	12550	20221103	21.67	20650	-26.05	20230119	13000	17.46	20230726	21600	-29.31	20221206	13000	17.46	20230726	1.24	N	115960	500	61 억		2116480	N	N	131	N	00	N
139	20231107	150722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15370	440	2	2.95	741592890	48816	252.85	14980	15400	14600	19400	10460	14930	15192.28	17.07	0	646	15263	15096	14983	14816	14703	15040	14760	62	4470	500	9550	10	1	12398000	1906	512.33	0.77	12	0.39	30.00	19945.00	21600	20221206	-28.84	12550	20221103	22.47	20650	-25.57	20230119	13000	18.23	20230726	21600	-28.84	20221206	13000	18.23	20230726	1.24	N	115960	500	61 억		2116480	N	N	32	N	00	N
140	20231107	140727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15360	430	2	2.88	682812550	44985	233.01	14980	15400	14600	19400	10460	14930	15179.38	17.07	0	1080	15263	15096	14983	14816	14703	15040	14760	62	4470	500	9550	10	1	12398000	1904	512.00	0.77	12	0.36	30.00	19945.00	21600	20221206	-28.89	12550	20221103	22.39	20650	-25.62	20230119	13000	18.15	20230726	21600	-28.89	20221206	13000	18.15	20230726	1.24	N	115960	500	61 억		2116480	N	N	32	N	00	N
141	20231107	130724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15150	220	2	1.47	568256750	37504	194.26	14980	15390	14600	19400	10460	14930	15152.66	17.07	0	1018	15263	15096	14983	14816	14703	15040	14760	62	4470	500	9550	10	1	12398000	1878	505.00	0.76	12	0.30	30.00	19945.00	21600	20221206	-29.86	12550	20221103	20.72	20650	-26.63	20230119	13000	16.54	20230726	21600	-29.86	20221206	13000	16.54	20230726	1.24	N	115960	500	61 억		2116480	N	N	32	N	00	N
142	20231107	120720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15080	150	2	1.00	517195420	34125	176.76	14980	15390	14600	19400	10460	14930	15156.76	17.07	0	1536	15263	15096	14983	14816	14703	15040	14760	62	4470	500	9550	10	1	12398000	1870	502.67	0.76	12	0.28	30.00	19945.00	21600	20221206	-30.19	12550	20221103	20.16	20650	-26.97	20230119	13000	16.00	20230726	21600	-30.19	20221206	13000	16.00	20230726	1.24	N	115960	500	61 억		2116480	N	N	32	N	00	N
143	20231107	110720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15330	400	2	2.68	369378400	24377	126.27	14980	15390	14600	19400	10460	14930	15153.92	17.07	0	5909	15263	15096	14983	14816	14703	15040	14760	62	4470	500	9550	10	1	12398000	1901	511.00	0.77	12	0.20	30.00	19945.00	21600	20221206	-29.03	12550	20221103	22.15	20650	-25.76	20230119	13000	17.92	20230726	21600	-29.03	20221206	13000	17.92	20230726	1.24	N	115960	500	61 억		2116480	N	N	32	N	00	N
144	20231107	100729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15140	210	2	1.41	147285330	9865	51.10	14980	15150	14600	19400	10460	14930	14930.09	17.07	0	-1531	15263	15096	14983	14816	14703	15040	14760	62	4470	500	9550	10	1	12398000	1877	504.67	0.76	12	0.08	30.00	19945.00	21600	20221206	-29.91	12550	20221103	20.64	20650	-26.68	20230119	13000	16.46	20230726	21600	-29.91	20221206	13000	16.46	20230726	1.24	N	115960	500	61 억		2116480	N	N	32	N	00	N
145	20231107	090711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14810	-120	5	-0.80	51135700	3452	17.88	14980	14980	14600	19400	10460	14930	14808.86	17.07	0	-1991	15263	15096	14983	14816	14703	15040	14760	62	4470	500	9550	10	1	12398000	1836	493.67	0.74	12	0.03	30.00	19945.00	21600	20221206	-31.44	12550	20221103	18.01	20650	-28.28	20230119	13000	13.92	20230726	21600	-31.44	20221206	13000	13.92	20230726	1.24	N	115960	500	61 억		2116480	N	N	32	N	00	N
146	20231106	160704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14930	-120	5	-0.80	284919730	19033	58.13	15060	15150	14870	19560	10540	15050	14970.20	17.11	0	-4991	15816	15432	15236	14852	14656	15335	14755	62	4510	500	9630	10	1	12398000	1851	497.67	0.75	12	0.15	30.00	19945.00	21600	20221206	-30.88	12550	20221103	18.96	20650	-27.70	20230119	13000	14.85	20230726	21600	-30.88	20221206	13000	14.85	20230726	1.22	N	115960	500	61 억		2121355	N	N	32	N	00	N
147	20231106	150708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14970	-80	5	-0.53	256751240	17147	52.37	15060	15150	14870	19560	10540	15050	14973.54	17.11	0	-4993	15816	15432	15236	14852	14656	15335	14755	62	4510	500	9630	10	1	12398000	1856	499.00	0.75	12	0.14	30.00	19945.00	21600	20221206	-30.69	12550	20221103	19.28	20650	-27.51	20230119	13000	15.15	20230726	21600	-30.69	20221206	13000	15.15	20230726	1.22	N	115960	500	61 억		2121355	N	N	572	N	00	N
148	20231106	140705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14950	-100	5	-0.66	229119310	15299	46.72	15060	15150	14870	19560	10540	15050	14976.10	17.11	0	-4566	15816	15432	15236	14852	14656	15335	14755	62	4510	500	9630	10	1	12398000	1854	498.33	0.75	12	0.12	30.00	19945.00	21600	20221206	-30.79	12550	20221103	19.12	20650	-27.60	20230119	13000	15.00	20230726	21600	-30.79	20221206	13000	15.00	20230726	1.22	N	115960	500	61 억		2121355	N	N	572	N	00	N
149	20231106	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14990	-60	5	-0.40	206365350	13780	42.09	15060	15150	14870	19560	10540	15050	14975.71	17.11	0	-4012	15816	15432	15236	14852	14656	15335	14755	62	4510	500	9630	10	1	12398000	1858	499.67	0.75	12	0.11	30.00	19945.00	21600	20221206	-30.60	12550	20221103	19.44	20650	-27.41	20230119	13000	15.31	20230726	21600	-30.60	20221206	13000	15.31	20230726	1.22	N	115960	500	61 억		2121355	N	N	572	N	00	N
150	20231106	120710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14990	-60	5	-0.40	179725690	12002	36.66	15060	15150	14870	19560	10540	15050	14974.65	17.11	0	-4199	15816	15432	15236	14852	14656	15335	14755	62	4510	500	9630	10	1	12398000	1858	499.67	0.75	12	0.10	30.00	19945.00	21600	20221206	-30.60	12550	20221103	19.44	20650	-27.41	20230119	13000	15.31	20230726	21600	-30.60	20221206	13000	15.31	20230726	1.22	N	115960	500	61 억		2121355	N	N	572	N	00	N
151	20231106	110708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14990	-60	5	-0.40	168510640	11254	34.37	15060	15150	14870	19560	10540	15050	14973.40	17.11	0	-4182	15816	15432	15236	14852	14656	15335	14755	62	4510	500	9630	10	1	12398000	1858	499.67	0.75	12	0.09	30.00	19945.00	21600	20221206	-30.60	12550	20221103	19.44	20650	-27.41	20230119	13000	15.31	20230726	21600	-30.60	20221206	13000	15.31	20230726	1.22	N	115960	500	61 억		2121355	N	N	572	N	00	N
152	20231106	100646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14980	-70	5	-0.47	139619270	9327	28.49	15060	15150	14870	19560	10540	15050	14969.37	17.11	0	-4441	15816	15432	15236	14852	14656	15335	14755	62	4510	500	9630	10	1	12398000	1857	499.33	0.75	12	0.08	30.00	19945.00	21600	20221206	-30.65	12550	20221103	19.36	20650	-27.46	20230119	13000	15.23	20230726	21600	-30.65	20221206	13000	15.23	20230726	1.22	N	115960	500	61 억		2121355	N	N	572	N	00	N
153	20231106	090709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15010	-40	5	-0.27	24337740	1614	4.93	15060	15150	15010	19560	10540	15050	15079.14	17.11	0	-503	15816	15432	15236	14852	14656	15335	14755	62	4510	500	9630	10	1	12398000	1861	500.33	0.75	12	0.01	30.00	19945.00	21600	20221206	-30.51	12550	20221103	19.60	20650	-27.31	20230119	13000	15.46	20230726	21600	-30.51	20221206	13000	15.46	20230726	1.22	N	115960	500	61 억		2121355	N	N	572	N	00	N
154	20231103	160700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15050	-320	5	-2.08	495378800	32609	96.19	15450	15620	15040	19980	10760	15370	15191.55	17.11	0	-468	16010	15690	15480	15160	14950	15850	15320	62	4610	500	9830	10	1	12398000	1866	501.67	0.75	12	0.26	30.00	19945.00	21600	20221206	-30.32	12500	20221101	20.40	20650	-27.12	20230119	13000	15.77	20230726	21600	-30.32	20221206	12550	19.92	20221103	1.26	N	115960	500	61 억		2121893	N	N	572	N	00	N
155	20231103	150658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15060	-310	5	-2.02	452558210	29765	87.80	15450	15620	15040	19980	10760	15370	15204.37	17.11	0	-633	16010	15690	15480	15160	14950	15850	15320	62	4610	500	9830	10	1	12398000	1867	502.00	0.76	12	0.24	30.00	19945.00	21600	20221206	-30.28	12500	20221101	20.48	20650	-27.07	20230119	13000	15.85	20230726	21600	-30.28	20221206	12550	20.00	20221103	1.26	N	115960	500	61 억		2121893	N	N	727	N	00	N
156	20231103	140659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15160	-210	5	-1.37	276726140	18112	53.43	15450	15620	15160	19980	10760	15370	15278.61	17.11	0	541	16010	15690	15480	15160	14950	15850	15320	62	4610	500	9830	10	1	12398000	1880	505.33	0.76	12	0.15	30.00	19945.00	21600	20221206	-29.81	12500	20221101	21.28	20650	-26.59	20230119	13000	16.62	20230726	21600	-29.81	20221206	12550	20.80	20221103	1.26	N	115960	500	61 억		2121893	N	N	727	N	00	N
157	20231103	130659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15200	-170	5	-1.11	219246160	14326	42.26	15450	15620	15200	19980	10760	15370	15304.07	17.11	0	912	16010	15690	15480	15160	14950	15850	15320	62	4610	500	9830	10	1	12398000	1884	506.67	0.76	12	0.12	30.00	19945.00	21600	20221206	-29.63	12500	20221101	21.60	20650	-26.39	20230119	13000	16.92	20230726	21600	-29.63	20221206	12550	21.12	20221103	1.26	N	115960	500	61 억		2121893	N	N	727	N	00	N
158	20231103	120658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15230	-140	5	-0.91	160715120	10486	30.93	15450	15620	15210	19980	10760	15370	15326.64	17.11	0	-199	16010	15690	15480	15160	14950	15850	15320	62	4610	500	9830	10	1	12398000	1888	507.67	0.76	12	0.08	30.00	19945.00	21600	20221206	-29.49	12500	20221101	21.84	20650	-26.25	20230119	13000	17.15	20230726	21600	-29.49	20221206	12550	21.35	20221103	1.26	N	115960	500	61 억		2121893	N	N	727	N	00	N
159	20231103	110704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15310	-60	5	-0.39	131823510	8592	25.35	15450	15620	15240	19980	10760	15370	15342.59	17.11	0	-263	16010	15690	15480	15160	14950	15850	15320	62	4610	500	9830	10	1	12398000	1898	510.33	0.77	12	0.07	30.00	19945.00	21600	20221206	-29.12	12500	20221101	22.48	20650	-25.86	20230119	13000	17.77	20230726	21600	-29.12	20221206	12550	21.99	20221103	1.26	N	115960	500	61 억		2121893	N	N	727	N	00	N
160	20231103	100649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15250	-120	5	-0.78	79615170	5174	15.26	15450	15620	15240	19980	10760	15370	15387.55	17.11	0	-694	16010	15690	15480	15160	14950	15850	15320	62	4610	500	9830	10	1	12398000	1891	508.33	0.76	12	0.04	30.00	19945.00	21600	20221206	-29.40	12500	20221101	22.00	20650	-26.15	20230119	13000	17.31	20230726	21600	-29.40	20221206	12550	21.51	20221103	1.26	N	115960	500	61 억		2121893	N	N	727	N	00	N
161	20231103	090653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15580	210	2	1.37	12288720	794	2.34	15450	15620	15450	19980	10760	15370	15476.98	17.11	0	163	16010	15690	15480	15160	14950	15850	15320	62	4610	500	9830	10	1	12398000	1932	519.33	0.78	12	0.01	30.00	19945.00	21600	20221206	-27.87	12500	20221101	24.64	20650	-24.55	20230119	13000	19.85	20230726	21600	-27.87	20221206	12550	24.14	20221103	1.26	N	115960	500	61 억		2121893	N	N	727	N	00	N
162	20231102	160653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15370	10	2	0.07	524888200	33890	148.25	15270	15800	15270	19960	10760	15360	15490.30	17.10	0	1838	15853	15606	15453	15206	15053	15530	15130	62	4600	500	9830	10	1	12398000	1906	512.33	0.77	12	0.27	30.00	19945.00	21600	20221206	-28.84	12500	20221101	22.96	20650	-25.57	20230119	13000	18.23	20230726	21600	-28.84	20221206	12550	22.47	20221103	1.21	N	115960	500	61 억		2119647	N	N	727	N	00	N
163	20231102	150700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15410	50	2	0.33	476192670	30727	134.41	15270	15800	15270	19960	10760	15360	15497.53	17.10	0	1587	15853	15606	15453	15206	15053	15530	15130	62	4600	500	9830	10	1	12398000	1911	513.67	0.77	12	0.25	30.00	19945.00	21600	20221206	-28.66	12500	20221101	23.28	20650	-25.38	20230119	13000	18.54	20230726	21600	-28.66	20221206	12550	22.79	20221103	1.21	N	115960	500	61 억		2119647	N	N	87	N	00	N
164	20231102	140649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15430	70	2	0.46	420122200	27097	118.53	15270	15800	15270	19960	10760	15360	15504.38	17.10	0	1346	15853	15606	15453	15206	15053	15530	15130	62	4600	500	9830	10	1	12398000	1913	514.33	0.77	12	0.22	30.00	19945.00	21600	20221206	-28.56	12500	20221101	23.44	20650	-25.28	20230119	13000	18.69	20230726	21600	-28.56	20221206	12550	22.95	20221103	1.21	N	115960	500	61 억		2119647	N	N	87	N	00	N
165	20231102	130654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15520	160	2	1.04	376283090	24263	106.14	15270	15800	15270	19960	10760	15360	15508.51	17.10	0	749	15853	15606	15453	15206	15053	15530	15130	62	4600	500	9830	10	1	12398000	1924	517.33	0.78	12	0.20	30.00	19945.00	21600	20221206	-28.15	12500	20221101	24.16	20650	-24.84	20230119	13000	19.38	20230726	21600	-28.15	20221206	12550	23.67	20221103	1.21	N	115960	500	61 억		2119647	N	N	87	N	00	N
166	20231102	120650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15540	180	2	1.17	351478510	22668	99.16	15270	15800	15270	19960	10760	15360	15505.49	17.10	0	257	15853	15606	15453	15206	15053	15530	15130	62	4600	500	9830	10	1	12398000	1927	518.00	0.78	12	0.18	30.00	19945.00	21600	20221206	-28.06	12500	20221101	24.32	20650	-24.75	20230119	13000	19.54	20230726	21600	-28.06	20221206	12550	23.82	20221103	1.21	N	115960	500	61 억		2119647	N	N	87	N	00	N
167	20231102	110650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15610	250	2	1.63	328537190	21193	92.71	15270	15800	15270	19960	10760	15360	15502.16	17.10	0	-56	15853	15606	15453	15206	15053	15530	15130	62	4600	500	9830	10	1	12398000	1935	520.33	0.78	12	0.17	30.00	19945.00	21600	20221206	-27.73	12500	20221101	24.88	20650	-24.41	20230119	13000	20.08	20230726	21600	-27.73	20221206	12550	24.38	20221103	1.21	N	115960	500	61 억		2119647	N	N	87	N	00	N
168	20231102	100651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15510	150	2	0.98	285834420	18450	80.71	15270	15800	15270	19960	10760	15360	15492.38	17.10	0	-402	15853	15606	15453	15206	15053	15530	15130	62	4600	500	9830	10	1	12398000	1923	517.00	0.78	12	0.15	30.00	19945.00	21600	20221206	-28.19	12500	20221101	24.08	20650	-24.89	20230119	13000	19.31	20230726	21600	-28.19	20221206	12550	23.59	20221103	1.21	N	115960	500	61 억		2119647	N	N	87	N	00	N
169	20231102	090655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15480	120	2	0.78	52650900	3412	14.93	15270	15800	15270	19960	10760	15360	15431.10	17.10	0	-1256	15853	15606	15453	15206	15053	15530	15130	62	4600	500	9830	10	1	12398000	1919	516.00	0.78	12	0.03	30.00	19945.00	21600	20221206	-28.33	12500	20221101	23.84	20650	-25.04	20230119	13000	19.08	20230726	21600	-28.33	20221206	12550	23.35	20221103	1.21	N	115960	500	61 억		2119647	N	N	87	N	00	N
170	20231101	160648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15360	60	2	0.39	354413370	22850	18.72	15500	15700	15300	19890	10710	15300	15513.08	17.11	0	-1572	16553	15926	15613	14986	14673	15770	14830	62	4590	500	9790	10	1	12398000	1904	512.00	0.77	12	0.18	30.00	19945.00	21600	20221206	-28.89	12500	20221101	22.88	20650	-25.62	20230119	13000	18.15	20230726	21600	-28.89	20221206	12500	22.88	20221101	1.23	N	115960	500	61 억		2121206	N	N	87	N	00	N
171	20231101	150649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15480	180	2	1.18	331433990	21357	17.49	15500	15700	15300	19890	10710	15300	15521.69	17.11	0	-1414	16553	15926	15613	14986	14673	15770	14830	62	4590	500	9790	10	1	12398000	1919	516.00	0.78	12	0.17	30.00	19945.00	21600	20221206	-28.33	12500	20221101	23.84	20650	-25.04	20230119	13000	19.08	20230726	21600	-28.33	20221206	12500	23.84	20221101	1.23	N	115960	500	61 억		2121206	N	N	284	N	00	N
172	20231101	140643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15530	230	2	1.50	245631500	15812	12.95	15500	15700	15330	19890	10710	15300	15538.77	17.11	0	-1197	16553	15926	15613	14986	14673	15770	14830	62	4590	500	9790	10	1	12398000	1925	517.67	0.78	12	0.13	30.00	19945.00	21600	20221206	-28.10	12500	20221101	24.24	20650	-24.79	20230119	13000	19.46	20230726	21600	-28.10	20221206	12500	24.24	20221101	1.23	N	115960	500	61 억		2121206	N	N	284	N	00	N
173	20231101	130649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15540	240	2	1.57	217842970	14023	11.49	15500	15700	15330	19890	10710	15300	15539.52	17.11	0	-1618	16553	15926	15613	14986	14673	15770	14830	62	4590	500	9790	10	1	12398000	1927	518.00	0.78	12	0.11	30.00	19945.00	21600	20221206	-28.06	12500	20221101	24.32	20650	-24.75	20230119	13000	19.54	20230726	21600	-28.06	20221206	12500	24.32	20221101	1.23	N	115960	500	61 억		2121206	N	N	284	N	00	N
174	20231101	120703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15560	260	2	1.70	191724440	12342	10.11	15500	15700	15330	19890	10710	15300	15539.81	17.11	0	-1648	16553	15926	15613	14986	14673	15770	14830	62	4590	500	9790	10	1	12398000	1929	518.67	0.78	12	0.10	30.00	19945.00	21600	20221206	-27.96	12500	20221101	24.48	20650	-24.65	20230119	13000	19.69	20230726	21600	-27.96	20221206	12500	24.48	20221101	1.23	N	115960	500	61 억		2121206	N	N	284	N	00	N
175	20231101	110708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15560	260	2	1.70	170326210	10966	8.98	15500	15700	15330	19890	10710	15300	15538.36	17.11	0	-1584	16553	15926	15613	14986	14673	15770	14830	62	4590	500	9790	10	1	12398000	1929	518.67	0.78	12	0.09	30.00	19945.00	21600	20221206	-27.96	12500	20221101	24.48	20650	-24.65	20230119	13000	19.69	20230726	21600	-27.96	20221206	12500	24.48	20221101	1.23	N	115960	500	61 억		2121206	N	N	284	N	00	N
176	20231101	100659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15500	200	2	1.31	137129110	8829	7.23	15500	15700	15330	19890	10710	15300	15539.34	17.11	0	-1807	16553	15926	15613	14986	14673	15770	14830	62	4590	500	9790	10	1	12398000	1922	516.67	0.78	12	0.07	30.00	19945.00	21600	20221206	-28.24	12500	20221101	24.00	20650	-24.94	20230119	13000	19.23	20230726	21600	-28.24	20221206	12500	24.00	20221101	1.23	N	115960	500	61 억		2121206	N	N	284	N	00	N
177	20231101	090659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15670	370	2	2.42	40504920	2601	2.13	15500	15700	15330	19890	10710	15300	15606.13	17.11	0	-454	16553	15926	15613	14986	14673	15770	14830	62	4590	500	9790	10	1	12398000	1943	522.33	0.79	12	0.02	30.00	19945.00	21600	20221206	-27.45	12500	20221101	25.36	20650	-24.12	20230119	13000	20.54	20230726	21600	-27.45	20221206	12500	25.36	20221101	1.23	N	115960	500	61 억		2121206	N	N	284	N	00	N