KissMeData/406820/price/prices-20240901.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	20240930	161256	57	100.00	KOSDAQ		화학	N	N	N	N		N	16730	-760	5	-4.35	2521564030	151356	33.24	17250	17250	16200	22700	12250	17490	16657.73	2.31	0	16706	21150	19320	18080	16250	15010	20235	17165	18	5210	500	10840	10	1	3534040	591	-6.36	1.68	12	4.28	-2629.00	9930.00	29150	20240604	-42.61	11350	20240422	47.40	29150	-42.61	20240604	11350	47.40	20240422	29150	-42.61	20240604	11350	47.40	20240422	1.58	N	406820	500	17 억		81462	N	N	0	N	00	N
3	20240930	151314	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	-840	5	-4.80	2460736430	147718	32.44	17250	17250	16200	22700	12250	17490	16656.46	2.31	0	16588	21150	19320	18080	16250	15010	20235	17165	18	5210	500	10840	10	1	3534040	588	-6.33	1.68	12	4.18	-2629.00	9930.00	29150	20240604	-42.88	11350	20240422	46.70	29150	-42.88	20240604	11350	46.70	20240422	29150	-42.88	20240604	11350	46.70	20240422	1.58	N	406820	500	17 억		81462	N	N	0	N	00	N
4	20240930	141314	57	100.00	KOSDAQ		화학	N	N	N	N		N	16620	-870	5	-4.97	2364230470	141905	31.16	17250	17250	16200	22700	12250	17490	16658.71	2.31	0	17292	21150	19320	18080	16250	15010	20235	17165	18	5210	500	10840	10	1	3534040	587	-6.32	1.67	12	4.02	-2629.00	9930.00	29150	20240604	-42.98	11350	20240422	46.43	29150	-42.98	20240604	11350	46.43	20240422	29150	-42.98	20240604	11350	46.43	20240422	1.58	N	406820	500	17 억		81462	N	N	0	N	00	N
5	20240930	131306	57	100.00	KOSDAQ		화학	N	N	N	N		N	16730	-760	5	-4.35	2265312120	135980	29.86	17250	17250	16200	22700	12250	17490	16657.12	2.31	0	19374	21150	19320	18080	16250	15010	20235	17165	18	5210	500	10840	10	1	3534040	591	-6.36	1.68	12	3.85	-2629.00	9930.00	29150	20240604	-42.61	11350	20240422	47.40	29150	-42.61	20240604	11350	47.40	20240422	29150	-42.61	20240604	11350	47.40	20240422	1.58	N	406820	500	17 억		81462	N	N	0	N	00	N
6	20240930	121303	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	-840	5	-4.80	2097406210	125977	27.66	17250	17250	16200	22700	12250	17490	16646.90	2.31	0	18491	21150	19320	18080	16250	15010	20235	17165	18	5210	500	10840	10	1	3534040	588	-6.33	1.68	12	3.56	-2629.00	9930.00	29150	20240604	-42.88	11350	20240422	46.70	29150	-42.88	20240604	11350	46.70	20240422	29150	-42.88	20240604	11350	46.70	20240422	1.58	N	406820	500	17 억		81462	N	N	0	N	00	N
7	20240930	111300	57	100.00	KOSDAQ		화학	N	N	N	N		N	16470	-1020	5	-5.83	2036265920	122283	26.85	17250	17250	16200	22700	12250	17490	16649.80	2.31	0	18083	21150	19320	18080	16250	15010	20235	17165	18	5210	500	10840	10	1	3534040	582	-6.26	1.66	12	3.46	-2629.00	9930.00	29150	20240604	-43.50	11350	20240422	45.11	29150	-43.50	20240604	11350	45.11	20240422	29150	-43.50	20240604	11350	45.11	20240422	1.58	N	406820	500	17 억		81462	N	N	0	N	00	N
8	20240930	101301	57	100.00	KOSDAQ		화학	N	N	N	N		N	16640	-850	5	-4.86	1801327180	108131	23.75	17250	17250	16200	22700	12250	17490	16656.19	2.31	0	16749	21150	19320	18080	16250	15010	20235	17165	18	5210	500	10840	10	1	3534040	588	-6.33	1.68	12	3.06	-2629.00	9930.00	29150	20240604	-42.92	11350	20240422	46.61	29150	-42.92	20240604	11350	46.61	20240422	29150	-42.92	20240604	11350	46.61	20240422	1.58	N	406820	500	17 억		81462	N	N	0	N	00	N
9	20240930	091204	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	-890	5	-5.09	1261888070	75689	16.62	17250	17250	16200	22700	12250	17490	16668.41	2.31	0	16841	21150	19320	18080	16250	15010	20235	17165	18	5210	500	10840	10	1	3534040	587	-6.31	1.67	12	2.14	-2629.00	9930.00	29150	20240604	-43.05	11350	20240422	46.26	29150	-43.05	20240604	11350	46.26	20240422	29150	-43.05	20240604	11350	46.26	20240422	1.58	N	406820	500	17 억		81462	N	N	0	N	00	N
10	20240927	161301	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	390	2	2.28	8351652650	451849	53.65	16970	19910	16840	22200	11970	17100	18484.86	1.57	0	30827	20020	18560	16640	15180	13260	19290	15910	18	5100	500	10600	10	1	3534040	618	-6.65	1.76	12	12.79	-2629.00	9930.00	29150	20240604	-40.00	11350	20240422	54.10	29150	-40.00	20240604	11350	54.10	20240422	29150	-40.00	20240604	11350	54.10	20240422	1.55	N	406820	500	17 억		55630	N	N	0	N	00	N
11	20240927	151311	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	270	2	1.58	8290324020	448339	53.23	16970	19910	16840	22200	11970	17100	18492.20	1.57	0	31387	20020	18560	16640	15180	13260	19290	15910	18	5100	500	10600	10	1	3534040	614	-6.61	1.75	12	12.69	-2629.00	9930.00	29150	20240604	-40.41	11350	20240422	53.04	29150	-40.41	20240604	11350	53.04	20240422	29150	-40.41	20240604	11350	53.04	20240422	1.55	N	406820	500	17 억		55630	N	N	0	N	00	N
12	20240927	141321	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	50	2	0.29	7961723350	429222	50.96	16970	19910	16840	22200	11970	17100	18550.29	1.57	0	23428	20020	18560	16640	15180	13260	19290	15910	18	5100	500	10600	10	1	3534040	606	-6.52	1.73	12	12.15	-2629.00	9930.00	29150	20240604	-41.17	11350	20240422	51.10	29150	-41.17	20240604	11350	51.10	20240422	29150	-41.17	20240604	11350	51.10	20240422	1.55	N	406820	500	17 억		55630	N	N	0	N	00	N
13	20240927	131304	57	100.00	KOSDAQ		화학	N	N	N	N		N	17630	530	2	3.10	7438388600	399058	47.38	16970	19910	16840	22200	11970	17100	18641.12	1.57	0	18516	20020	18560	16640	15180	13260	19290	15910	18	5100	500	10600	10	1	3534040	623	-6.71	1.78	12	11.29	-2629.00	9930.00	29150	20240604	-39.52	11350	20240422	55.33	29150	-39.52	20240604	11350	55.33	20240422	29150	-39.52	20240604	11350	55.33	20240422	1.55	N	406820	500	17 억		55630	N	N	0	N	00	N
14	20240927	121302	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	1000	2	5.85	6702015140	357930	42.50	16970	19910	16840	22200	11970	17100	18725.85	1.57	0	16530	20020	18560	16640	15180	13260	19290	15910	18	5100	500	10600	10	1	3534040	640	-6.88	1.82	12	10.13	-2629.00	9930.00	29150	20240604	-37.91	11350	20240422	59.47	29150	-37.91	20240604	11350	59.47	20240422	29150	-37.91	20240604	11350	59.47	20240422	1.55	N	406820	500	17 억		55630	N	N	0	N	00	N
15	20240927	111304	57	100.00	KOSDAQ		화학	N	N	N	N		N	18550	1450	2	8.48	6082626520	323945	38.46	16970	19910	16840	22200	11970	17100	18778.41	1.57	0	9389	20020	18560	16640	15180	13260	19290	15910	18	5100	500	10600	10	1	3534040	656	-7.06	1.87	12	9.17	-2629.00	9930.00	29150	20240604	-36.36	11350	20240422	63.44	29150	-36.36	20240604	11350	63.44	20240422	29150	-36.36	20240604	11350	63.44	20240422	1.55	N	406820	500	17 억		55630	N	N	0	N	00	N
16	20240927	101305	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	2250	2	13.16	4751016920	253745	30.13	16970	19910	16840	22200	11970	17100	18725.67	1.57	0	3620	20020	18560	16640	15180	13260	19290	15910	18	5100	500	10600	10	1	3534040	684	-7.36	1.95	12	7.18	-2629.00	9930.00	29150	20240604	-33.62	11350	20240422	70.48	29150	-33.62	20240604	11350	70.48	20240422	29150	-33.62	20240604	11350	70.48	20240422	1.55	N	406820	500	17 억		55630	N	N	0	N	00	N
17	20240927	091310	57	100.00	KOSDAQ		화학	N	N	N	N		N	18670	1570	2	9.18	1219428550	67065	7.96	16970	19190	16840	22200	11970	17100	18188.06	1.57	0	6236	20020	18560	16640	15180	13260	19290	15910	18	5100	500	10600	10	1	3534040	660	-7.10	1.88	12	1.90	-2629.00	9930.00	29150	20240604	-35.95	11350	20240422	64.49	29150	-35.95	20240604	11350	64.49	20240422	29150	-35.95	20240604	11350	64.49	20240422	1.55	N	406820	500	17 억		55630	N	N	0	N	00	N
18	20240926	161245	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	2380	2	16.17	14136942420	839461	1102.84	14970	18100	14720	19130	10310	14720	16840.47	1.35	0	11881	15680	15200	14860	14380	14040	15440	14620	18	4410	500	9120	10	1	3534040	604	-6.50	1.72	12	23.75	-2629.00	9930.00	29150	20240604	-41.34	11350	20240422	50.66	29150	-41.34	20240604	11350	50.66	20240422	29150	-41.34	20240604	11350	50.66	20240422	1.71	N	406820	500	17 억		47854	N	N	0	N	00	N
19	20240926	151252	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	2610	2	17.73	13971245680	829785	1090.13	14970	18100	14720	19130	10310	14720	16837.19	1.35	0	8766	15680	15200	14860	14380	14040	15440	14620	18	4410	500	9120	10	1	3534040	612	-6.59	1.75	12	23.48	-2629.00	9930.00	29150	20240604	-40.55	11350	20240422	52.69	29150	-40.55	20240604	11350	52.69	20240422	29150	-40.55	20240604	11350	52.69	20240422	1.71	N	406820	500	17 억		47854	N	N	0	N	00	N
20	20240926	141300	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	2710	2	18.41	12726298560	757224	994.80	14970	18100	14720	19130	10310	14720	16806.52	1.35	0	-441	15680	15200	14860	14380	14040	15440	14620	18	4410	500	9120	10	1	3534040	616	-6.63	1.76	12	21.43	-2629.00	9930.00	29150	20240604	-40.21	11350	20240422	53.57	29150	-40.21	20240604	11350	53.57	20240422	29150	-40.21	20240604	11350	53.57	20240422	1.71	N	406820	500	17 억		47854	N	N	0	N	00	N
21	20240926	131240	57	100.00	KOSDAQ		화학	N	N	N	N		N	16640	1920	2	13.04	8009230980	486893	639.66	14970	17200	14720	19130	10310	14720	16449.67	1.35	0	12163	15680	15200	14860	14380	14040	15440	14620	18	4410	500	9120	10	1	3534040	588	-6.33	1.68	12	13.78	-2629.00	9930.00	29150	20240604	-42.92	11350	20240422	46.61	29150	-42.92	20240604	11350	46.61	20240422	29150	-42.92	20240604	11350	46.61	20240422	1.71	N	406820	500	17 억		47854	N	N	0	N	00	N
22	20240926	121259	57	100.00	KOSDAQ		화학	N	N	N	N		N	16110	1390	2	9.44	6960340560	423751	556.70	14970	17200	14720	19130	10310	14720	16425.54	1.35	0	-9628	15680	15200	14860	14380	14040	15440	14620	18	4410	500	9120	10	1	3534040	569	-6.13	1.62	12	11.99	-2629.00	9930.00	29150	20240604	-44.73	11350	20240422	41.94	29150	-44.73	20240604	11350	41.94	20240422	29150	-44.73	20240604	11350	41.94	20240422	1.71	N	406820	500	17 억		47854	N	N	0	N	00	N
23	20240926	111258	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	1490	2	10.12	6014069740	365421	480.07	14970	17200	14720	19130	10310	14720	16457.92	1.35	0	-21792	15680	15200	14860	14380	14040	15440	14620	18	4410	500	9120	10	1	3534040	573	-6.17	1.63	12	10.34	-2629.00	9930.00	29150	20240604	-44.39	11350	20240422	42.82	29150	-44.39	20240604	11350	42.82	20240422	29150	-44.39	20240604	11350	42.82	20240422	1.71	N	406820	500	17 억		47854	N	N	0	N	00	N
24	20240926	101301	57	100.00	KOSDAQ		화학	N	N	N	N		N	14880	160	2	1.09	130894490	8784	11.54	14970	15120	14720	19130	10310	14720	14901.47	1.35	0	-164	15680	15200	14860	14380	14040	15440	14620	18	4410	500	9120	10	1	3534040	526	-5.66	1.50	12	0.25	-2629.00	9930.00	29150	20240604	-48.95	11350	20240422	31.10	29150	-48.95	20240604	11350	31.10	20240422	29150	-48.95	20240604	11350	31.10	20240422	1.71	N	406820	500	17 억		47854	N	N	0	N	00	N
25	20240926	091257	57	100.00	KOSDAQ		화학	N	N	N	N		N	15010	290	2	1.97	42579340	2842	3.73	14970	15120	14820	19130	10310	14720	14982.17	1.35	0	666	15680	15200	14860	14380	14040	15440	14620	18	4410	500	9120	10	1	3534040	530	-5.71	1.51	12	0.08	-2629.00	9930.00	29150	20240604	-48.51	11350	20240422	32.25	29150	-48.51	20240604	11350	32.25	20240422	29150	-48.51	20240604	11350	32.25	20240422	1.71	N	406820	500	17 억		47854	N	N	0	N	00	N
26	20240925	161241	57	100.00	KOSDAQ		화학	N	N	N	N		N	14720	150	2	1.03	1127074450	74885	253.87	14570	15340	14520	18940	10200	14570	15051.49	1.07	0	10115	14936	14752	14486	14302	14036	14845	14395	18	4370	500	9030	10	1	3534040	520	-5.60	1.48	12	2.12	-2629.00	9930.00	29150	20240604	-49.50	11350	20240422	29.69	29150	-49.50	20240604	11350	29.69	20240422	29150	-49.50	20240604	11350	29.69	20240422	1.66	N	406820	500	17 억		37782	N	N	0	N	00	N
27	20240925	151253	57	100.00	KOSDAQ		화학	N	N	N	N		N	14640	70	2	0.48	1085143600	72040	244.23	14570	15340	14520	18940	10200	14570	15063.68	1.07	0	9049	14936	14752	14486	14302	14036	14845	14395	18	4370	500	9030	10	1	3534040	517	-5.57	1.47	12	2.04	-2629.00	9930.00	29150	20240604	-49.78	11350	20240422	28.99	29150	-49.78	20240604	11350	28.99	20240422	29150	-49.78	20240604	11350	28.99	20240422	1.66	N	406820	500	17 억		37782	N	N	0	N	00	N
28	20240925	141255	57	100.00	KOSDAQ		화학	N	N	N	N		N	15000	430	2	2.95	894877210	59165	200.58	14570	15340	14520	18940	10200	14570	15125.95	1.07	0	8353	14936	14752	14486	14302	14036	14845	14395	18	4370	500	9030	10	1	3534040	530	-5.71	1.51	12	1.67	-2629.00	9930.00	29150	20240604	-48.54	11350	20240422	32.16	29150	-48.54	20240604	11350	32.16	20240422	29150	-48.54	20240604	11350	32.16	20240422	1.66	N	406820	500	17 억		37782	N	N	0	N	00	N
29	20240925	131246	57	100.00	KOSDAQ		화학	N	N	N	N		N	15110	540	2	3.71	801075830	52926	179.43	14570	15340	14520	18940	10200	14570	15136.72	1.07	0	7851	14936	14752	14486	14302	14036	14845	14395	18	4370	500	9030	10	1	3534040	534	-5.75	1.52	12	1.50	-2629.00	9930.00	29150	20240604	-48.16	11350	20240422	33.13	29150	-48.16	20240604	11350	33.13	20240422	29150	-48.16	20240604	11350	33.13	20240422	1.66	N	406820	500	17 억		37782	N	N	0	N	00	N
30	20240925	121255	57	100.00	KOSDAQ		화학	N	N	N	N		N	15110	540	2	3.71	679816320	44954	152.40	14570	15340	14520	18940	10200	14570	15123.58	1.07	0	7932	14936	14752	14486	14302	14036	14845	14395	18	4370	500	9030	10	1	3534040	534	-5.75	1.52	12	1.27	-2629.00	9930.00	29150	20240604	-48.16	11350	20240422	33.13	29150	-48.16	20240604	11350	33.13	20240422	29150	-48.16	20240604	11350	33.13	20240422	1.66	N	406820	500	17 억		37782	N	N	0	N	00	N
31	20240925	111250	57	100.00	KOSDAQ		화학	N	N	N	N		N	15240	670	2	4.60	615964990	40736	138.10	14570	15340	14520	18940	10200	14570	15122.11	1.07	0	6971	14936	14752	14486	14302	14036	14845	14395	18	4370	500	9030	10	1	3534040	539	-5.80	1.53	12	1.15	-2629.00	9930.00	29150	20240604	-47.72	11350	20240422	34.27	29150	-47.72	20240604	11350	34.27	20240422	29150	-47.72	20240604	11350	34.27	20240422	1.66	N	406820	500	17 억		37782	N	N	0	N	00	N
32	20240925	101247	57	100.00	KOSDAQ		화학	N	N	N	N		N	15130	560	2	3.84	451692260	29934	101.48	14570	15300	14520	18940	10200	14570	15091.16	1.07	0	5057	14936	14752	14486	14302	14036	14845	14395	18	4370	500	9030	10	1	3534040	535	-5.76	1.52	12	0.85	-2629.00	9930.00	29150	20240604	-48.10	11350	20240422	33.30	29150	-48.10	20240604	11350	33.30	20240422	29150	-48.10	20240604	11350	33.30	20240422	1.66	N	406820	500	17 억		37782	N	N	0	N	00	N
33	20240925	091300	57	100.00	KOSDAQ		화학	N	N	N	N		N	15100	530	2	3.64	155927060	10416	35.31	14570	15250	14520	18940	10200	14570	14973.40	1.07	0	1332	14936	14752	14486	14302	14036	14845	14395	18	4370	500	9030	10	1	3534040	534	-5.74	1.52	12	0.29	-2629.00	9930.00	29150	20240604	-48.20	11350	20240422	33.04	29150	-48.20	20240604	11350	33.04	20240422	29150	-48.20	20240604	11350	33.04	20240422	1.66	N	406820	500	17 억		37782	N	N	0	N	00	N
34	20240924	161242	57	100.00	KOSDAQ		화학	N	N	N	N		N	14570	80	2	0.55	424283130	29321	75.35	14500	14670	14220	18830	10150	14490	14470.26	0.85	0	7613	15183	14836	14633	14286	14083	14735	14185	18	4340	500	8980	10	1	3534040	515	-5.54	1.47	12	0.83	-2629.00	9930.00	29150	20240604	-50.02	11350	20240422	28.37	29150	-50.02	20240604	11350	28.37	20240422	29150	-50.02	20240604	11350	28.37	20240422	1.45	N	406820	500	17 억		30211	N	N	0	N	00	N
35	20240924	151245	57	100.00	KOSDAQ		화학	N	N	N	N		N	14550	60	2	0.41	410232570	28357	72.87	14500	14670	14220	18830	10150	14490	14466.70	0.85	0	7055	15183	14836	14633	14286	14083	14735	14185	18	4340	500	8980	10	1	3534040	514	-5.53	1.47	12	0.80	-2629.00	9930.00	29150	20240604	-50.09	11350	20240422	28.19	29150	-50.09	20240604	11350	28.19	20240422	29150	-50.09	20240604	11350	28.19	20240422	1.45	N	406820	500	17 억		30211	N	N	0	N	00	N
36	20240924	141235	57	100.00	KOSDAQ		화학	N	N	N	N		N	14560	70	2	0.48	327402160	22667	58.25	14500	14670	14220	18830	10150	14490	14443.96	0.85	0	3965	15183	14836	14633	14286	14083	14735	14185	18	4340	500	8980	10	1	3534040	515	-5.54	1.47	12	0.64	-2629.00	9930.00	29150	20240604	-50.05	11350	20240422	28.28	29150	-50.05	20240604	11350	28.28	20240422	29150	-50.05	20240604	11350	28.28	20240422	1.45	N	406820	500	17 억		30211	N	N	0	N	00	N
37	20240924	131244	57	100.00	KOSDAQ		화학	N	N	N	N		N	14370	-120	5	-0.83	307301300	21280	54.69	14500	14670	14220	18830	10150	14490	14440.80	0.85	0	3393	15183	14836	14633	14286	14083	14735	14185	18	4340	500	8980	10	1	3534040	508	-5.47	1.45	12	0.60	-2629.00	9930.00	29150	20240604	-50.70	11350	20240422	26.61	29150	-50.70	20240604	11350	26.61	20240422	29150	-50.70	20240604	11350	26.61	20240422	1.45	N	406820	500	17 억		30211	N	N	0	N	00	N
38	20240924	121239	57	100.00	KOSDAQ		화학	N	N	N	N		N	14520	30	2	0.21	166277420	11457	29.44	14500	14670	14380	18830	10150	14490	14513.21	0.85	0	1555	15183	14836	14633	14286	14083	14735	14185	18	4340	500	8980	10	1	3534040	513	-5.52	1.46	12	0.32	-2629.00	9930.00	29150	20240604	-50.19	11350	20240422	27.93	29150	-50.19	20240604	11350	27.93	20240422	29150	-50.19	20240604	11350	27.93	20240422	1.45	N	406820	500	17 억		30211	N	N	0	N	00	N
39	20240924	111246	57	100.00	KOSDAQ		화학	N	N	N	N		N	14570	80	2	0.55	152928740	10536	27.08	14500	14670	14380	18830	10150	14490	14514.92	0.85	0	1592	15183	14836	14633	14286	14083	14735	14185	18	4340	500	8980	10	1	3534040	515	-5.54	1.47	12	0.30	-2629.00	9930.00	29150	20240604	-50.02	11350	20240422	28.37	29150	-50.02	20240604	11350	28.37	20240422	29150	-50.02	20240604	11350	28.37	20240422	1.45	N	406820	500	17 억		30211	N	N	0	N	00	N
40	20240924	101244	57	100.00	KOSDAQ		화학	N	N	N	N		N	14450	-40	5	-0.28	102916890	7104	18.26	14500	14630	14380	18830	10150	14490	14487.17	0.85	0	677	15183	14836	14633	14286	14083	14735	14185	18	4340	500	8980	10	1	3534040	511	-5.50	1.46	12	0.20	-2629.00	9930.00	29150	20240604	-50.43	11350	20240422	27.31	29150	-50.43	20240604	11350	27.31	20240422	29150	-50.43	20240604	11350	27.31	20240422	1.45	N	406820	500	17 억		30211	N	N	0	N	00	N
41	20240924	091247	57	100.00	KOSDAQ		화학	N	N	N	N		N	14590	100	2	0.69	26053810	1790	4.60	14500	14630	14500	18830	10150	14490	14555.94	0.85	0	-604	15183	14836	14633	14286	14083	14735	14185	18	4340	500	8980	10	1	3534040	516	-5.55	1.47	12	0.05	-2629.00	9930.00	29150	20240604	-49.95	11350	20240422	28.55	29150	-49.95	20240604	11350	28.55	20240422	29150	-49.95	20240604	11350	28.55	20240422	1.45	N	406820	500	17 억		30211	N	N	0	N	00	N
42	20240923	161238	57	100.00	KOSDAQ		화학	N	N	N	N		N	14490	-10	5	-0.07	552859850	37647	10.64	14520	14980	14430	18850	10150	14500	14687.25	0.90	0	-1729	17280	15890	14950	13560	12620	16585	14255	18	4350	500	8990	10	1	3534040	512	-5.51	1.46	12	1.07	-2629.00	9930.00	29150	20240604	-50.29	11350	20240422	27.67	29150	-50.29	20240604	11350	27.67	20240422	29150	-50.29	20240604	11350	27.67	20240422	1.38	N	406820	500	17 억		31936	N	N	0	N	00	N
43	20240923	151243	57	100.00	KOSDAQ		화학	N	N	N	N		N	14550	50	2	0.34	521510660	35485	10.03	14520	14980	14430	18850	10150	14500	14697.21	0.90	0	-1554	17280	15890	14950	13560	12620	16585	14255	18	4350	500	8990	10	1	3534040	514	-5.53	1.47	12	1.00	-2629.00	9930.00	29150	20240604	-50.09	11350	20240422	28.19	29150	-50.09	20240604	11350	28.19	20240422	29150	-50.09	20240604	11350	28.19	20240422	1.38	N	406820	500	17 억		31936	N	N	0	N	00	N
44	20240923	141249	57	100.00	KOSDAQ		화학	N	N	N	N		N	14620	120	2	0.83	487945390	33183	9.38	14520	14980	14430	18850	10150	14500	14705.30	0.90	0	-211	17280	15890	14950	13560	12620	16585	14255	18	4350	500	8990	10	1	3534040	517	-5.56	1.47	12	0.94	-2629.00	9930.00	29150	20240604	-49.85	11350	20240422	28.81	29150	-49.85	20240604	11350	28.81	20240422	29150	-49.85	20240604	11350	28.81	20240422	1.38	N	406820	500	17 억		31936	N	N	0	N	00	N
45	20240923	131244	57	100.00	KOSDAQ		화학	N	N	N	N		N	14690	190	2	1.31	466008280	31684	8.96	14520	14980	14430	18850	10150	14500	14708.66	0.90	0	147	17280	15890	14950	13560	12620	16585	14255	18	4350	500	8990	10	1	3534040	519	-5.59	1.48	12	0.90	-2629.00	9930.00	29150	20240604	-49.61	11350	20240422	29.43	29150	-49.61	20240604	11350	29.43	20240422	29150	-49.61	20240604	11350	29.43	20240422	1.38	N	406820	500	17 억		31936	N	N	0	N	00	N
46	20240923	121245	57	100.00	KOSDAQ		화학	N	N	N	N		N	14700	200	2	1.38	443236220	30137	8.52	14520	14980	14430	18850	10150	14500	14708.07	0.90	0	-59	17280	15890	14950	13560	12620	16585	14255	18	4350	500	8990	10	1	3534040	520	-5.59	1.48	12	0.85	-2629.00	9930.00	29150	20240604	-49.57	11350	20240422	29.52	29150	-49.57	20240604	11350	29.52	20240422	29150	-49.57	20240604	11350	29.52	20240422	1.38	N	406820	500	17 억		31936	N	N	0	N	00	N
47	20240923	111243	57	100.00	KOSDAQ		화학	N	N	N	N		N	14700	200	2	1.38	401040700	27259	7.71	14520	14980	14430	18850	10150	14500	14713.01	0.90	0	341	17280	15890	14950	13560	12620	16585	14255	18	4350	500	8990	10	1	3534040	520	-5.59	1.48	12	0.77	-2629.00	9930.00	29150	20240604	-49.57	11350	20240422	29.52	29150	-49.57	20240604	11350	29.52	20240422	29150	-49.57	20240604	11350	29.52	20240422	1.38	N	406820	500	17 억		31936	N	N	0	N	00	N
48	20240923	101242	57	100.00	KOSDAQ		화학	N	N	N	N		N	14810	310	2	2.14	361540250	24585	6.95	14520	14980	14430	18850	10150	14500	14706.57	0.90	0	-149	17280	15890	14950	13560	12620	16585	14255	18	4350	500	8990	10	1	3534040	523	-5.63	1.49	12	0.70	-2629.00	9930.00	29150	20240604	-49.19	11350	20240422	30.48	29150	-49.19	20240604	11350	30.48	20240422	29150	-49.19	20240604	11350	30.48	20240422	1.38	N	406820	500	17 억		31936	N	N	0	N	00	N
49	20240923	091243	57	100.00	KOSDAQ		화학	N	N	N	N		N	14630	130	2	0.90	209130630	14253	4.03	14520	14980	14430	18850	10150	14500	14673.97	0.90	0	2691	17280	15890	14950	13560	12620	16585	14255	18	4350	500	8990	10	1	3534040	517	-5.56	1.47	12	0.40	-2629.00	9930.00	29150	20240604	-49.81	11350	20240422	28.90	29150	-49.81	20240604	11350	28.90	20240422	29150	-49.81	20240604	11350	28.90	20240422	1.38	N	406820	500	17 억		31936	N	N	0	N	00	N
50	20240913	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	14380	-80	5	-0.55	228544880	15906	53.61	14500	14700	14180	18790	10130	14460	14368.46	1.13	0	-1575	15033	14746	14403	14116	13773	14890	14260	18	4330	500	8960	10	1	3534040	508	-5.47	1.45	12	0.45	-2629.00	9930.00	29150	20240604	-50.67	11350	20240422	26.70	29150	-50.67	20240604	11350	26.70	20240422	29150	-50.67	20240604	11350	26.70	20240422	1.51	N	406820	500	17 억		39973	N	N	0	N	00	N
51	20240913	151150	57	100.00	KOSDAQ		화학	N	N	N	N		N	14360	-100	5	-0.69	209128590	14549	49.04	14500	14700	14180	18790	10130	14460	14374.09	1.13	0	-2419	15033	14746	14403	14116	13773	14890	14260	18	4330	500	8960	10	1	3534040	507	-5.46	1.45	12	0.41	-2629.00	9930.00	29150	20240604	-50.74	11350	20240422	26.52	29150	-50.74	20240604	11350	26.52	20240422	29150	-50.74	20240604	11350	26.52	20240422	1.51	N	406820	500	17 억		39973	N	N	0	N	00	N
52	20240913	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	14390	-70	5	-0.48	180267340	12542	42.27	14500	14700	14180	18790	10130	14460	14373.09	1.13	0	-2254	15033	14746	14403	14116	13773	14890	14260	18	4330	500	8960	10	1	3534040	509	-5.47	1.45	12	0.35	-2629.00	9930.00	29150	20240604	-50.63	11350	20240422	26.78	29150	-50.63	20240604	11350	26.78	20240422	29150	-50.63	20240604	11350	26.78	20240422	1.51	N	406820	500	17 억		39973	N	N	0	N	00	N
53	20240913	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	14260	-200	5	-1.38	164444760	11440	38.56	14500	14700	14180	18790	10130	14460	14374.54	1.13	0	-2282	15033	14746	14403	14116	13773	14890	14260	18	4330	500	8960	10	1	3534040	504	-5.42	1.44	12	0.32	-2629.00	9930.00	29150	20240604	-51.08	11350	20240422	25.64	29150	-51.08	20240604	11350	25.64	20240422	29150	-51.08	20240604	11350	25.64	20240422	1.51	N	406820	500	17 억		39973	N	N	0	N	00	N
54	20240913	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	14220	-240	5	-1.66	144152420	10014	33.75	14500	14700	14180	18790	10130	14460	14395.09	1.13	0	-1809	15033	14746	14403	14116	13773	14890	14260	18	4330	500	8960	10	1	3534040	503	-5.41	1.43	12	0.28	-2629.00	9930.00	29150	20240604	-51.22	11350	20240422	25.29	29150	-51.22	20240604	11350	25.29	20240422	29150	-51.22	20240604	11350	25.29	20240422	1.51	N	406820	500	17 억		39973	N	N	0	N	00	N
55	20240913	111150	57	100.00	KOSDAQ		화학	N	N	N	N		N	14320	-140	5	-0.97	105212490	7279	24.53	14500	14700	14320	18790	10130	14460	14454.25	1.13	0	-187	15033	14746	14403	14116	13773	14890	14260	18	4330	500	8960	10	1	3534040	506	-5.45	1.44	12	0.21	-2629.00	9930.00	29150	20240604	-50.87	11350	20240422	26.17	29150	-50.87	20240604	11350	26.17	20240422	29150	-50.87	20240604	11350	26.17	20240422	1.51	N	406820	500	17 억		39973	N	N	0	N	00	N
56	20240913	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	14400	-60	5	-0.41	73416280	5064	17.07	14500	14700	14380	18790	10130	14460	14497.69	1.13	0	898	15033	14746	14403	14116	13773	14890	14260	18	4330	500	8960	10	1	3534040	509	-5.48	1.45	12	0.14	-2629.00	9930.00	29150	20240604	-50.60	11350	20240422	26.87	29150	-50.60	20240604	11350	26.87	20240422	29150	-50.60	20240604	11350	26.87	20240422	1.51	N	406820	500	17 억		39973	N	N	0	N	00	N
57	20240913	091155	57	100.00	KOSDAQ		화학	N	N	N	N		N	14550	90	2	0.62	32196500	2211	7.45	14500	14700	14450	18790	10130	14460	14561.96	1.13	0	1506	15033	14746	14403	14116	13773	14890	14260	18	4330	500	8960	10	1	3534040	514	-5.53	1.47	12	0.06	-2629.00	9930.00	29150	20240604	-50.09	11350	20240422	28.19	29150	-50.09	20240604	11350	28.19	20240422	29150	-50.09	20240604	11350	28.19	20240422	1.51	N	406820	500	17 억		39973	N	N	0	N	00	N
58	20240912	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	14460	480	2	3.43	418317110	29054	68.91	14060	14690	14060	18170	9790	13980	14397.79	0.71	0	14783	15246	14612	14246	13612	13246	14430	13430	18	4190	500	8660	10	1	3534040	511	-5.50	1.46	12	0.82	-2629.00	9930.00	29150	20240604	-50.39	11350	20240422	27.40	29150	-50.39	20240604	11350	27.40	20240422	29150	-50.39	20240604	11350	27.40	20240422	1.63	N	406820	500	17 억		25191	N	N	0	N	00	N
59	20240912	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	14570	590	2	4.22	388092040	26976	63.98	14060	14690	14060	18170	9790	13980	14386.57	0.71	0	14701	15246	14612	14246	13612	13246	14430	13430	18	4190	500	8660	10	1	3534040	515	-5.54	1.47	12	0.76	-2629.00	9930.00	29150	20240604	-50.02	11350	20240422	28.37	29150	-50.02	20240604	11350	28.37	20240422	29150	-50.02	20240604	11350	28.37	20240422	1.63	N	406820	500	17 억		25191	N	N	0	N	00	N
60	20240912	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	14440	460	2	3.29	316214160	22018	52.22	14060	14690	14060	18170	9790	13980	14361.62	0.71	0	10956	15246	14612	14246	13612	13246	14430	13430	18	4190	500	8660	10	1	3534040	510	-5.49	1.45	12	0.62	-2629.00	9930.00	29150	20240604	-50.46	11350	20240422	27.22	29150	-50.46	20240604	11350	27.22	20240422	29150	-50.46	20240604	11350	27.22	20240422	1.63	N	406820	500	17 억		25191	N	N	0	N	00	N
61	20240912	131139	57	100.00	KOSDAQ		화학	N	N	N	N		N	14390	410	2	2.93	287859320	20046	47.55	14060	14690	14060	18170	9790	13980	14359.94	0.71	0	9695	15246	14612	14246	13612	13246	14430	13430	18	4190	500	8660	10	1	3534040	509	-5.47	1.45	12	0.57	-2629.00	9930.00	29150	20240604	-50.63	11350	20240422	26.78	29150	-50.63	20240604	11350	26.78	20240422	29150	-50.63	20240604	11350	26.78	20240422	1.63	N	406820	500	17 억		25191	N	N	0	N	00	N
62	20240912	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	14420	440	2	3.15	273267880	19032	45.14	14060	14690	14060	18170	9790	13980	14358.34	0.71	0	9396	15246	14612	14246	13612	13246	14430	13430	18	4190	500	8660	10	1	3534040	510	-5.48	1.45	12	0.54	-2629.00	9930.00	29150	20240604	-50.53	11350	20240422	27.05	29150	-50.53	20240604	11350	27.05	20240422	29150	-50.53	20240604	11350	27.05	20240422	1.63	N	406820	500	17 억		25191	N	N	0	N	00	N
63	20240912	111137	57	100.00	KOSDAQ		화학	N	N	N	N		N	14360	380	2	2.72	185476250	12966	30.75	14060	14420	14060	18170	9790	13980	14304.82	0.71	0	6721	15246	14612	14246	13612	13246	14430	13430	18	4190	500	8660	10	1	3534040	507	-5.46	1.45	12	0.37	-2629.00	9930.00	29150	20240604	-50.74	11350	20240422	26.52	29150	-50.74	20240604	11350	26.52	20240422	29150	-50.74	20240604	11350	26.52	20240422	1.63	N	406820	500	17 억		25191	N	N	0	N	00	N
64	20240912	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	220	2	1.57	125898110	8812	20.90	14060	14390	14060	18170	9790	13980	14287.12	0.71	0	4629	15246	14612	14246	13612	13246	14430	13430	18	4190	500	8660	10	1	3534040	502	-5.40	1.43	12	0.25	-2629.00	9930.00	29150	20240604	-51.29	11350	20240422	25.11	29150	-51.29	20240604	11350	25.11	20240422	29150	-51.29	20240604	11350	25.11	20240422	1.63	N	406820	500	17 억		25191	N	N	0	N	00	N
65	20240912	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	14370	390	2	2.79	61689830	4317	10.24	14060	14390	14060	18170	9790	13980	14289.98	0.71	0	3572	15246	14612	14246	13612	13246	14430	13430	18	4190	500	8660	10	1	3534040	508	-5.47	1.45	12	0.12	-2629.00	9930.00	29150	20240604	-50.70	11350	20240422	26.61	29150	-50.70	20240604	11350	26.61	20240422	29150	-50.70	20240604	11350	26.61	20240422	1.63	N	406820	500	17 억		25191	N	N	0	N	00	N
66	20240911	161117	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	-360	5	-2.51	599552360	42054	72.57	14350	14880	13880	18640	10040	14340	14265.22	0.66	0	1954	15806	15072	14686	13952	13566	14880	13760	18	4300	500	8890	10	1	3534040	494	-5.32	1.41	12	1.19	-2629.00	9930.00	29150	20240604	-52.04	11350	20240422	23.17	29150	-52.04	20240604	11350	23.17	20240422	29150	-52.04	20240604	11350	23.17	20240422	1.64	N	406820	500	17 억		23260	N	N	0	N	00	N
67	20240911	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	-400	5	-2.79	559668950	39200	67.64	14350	14880	13880	18640	10040	14340	14277.03	0.66	0	2338	15806	15072	14686	13952	13566	14880	13760	18	4300	500	8890	10	1	3534040	493	-5.30	1.40	12	1.11	-2629.00	9930.00	29150	20240604	-52.18	11350	20240422	22.82	29150	-52.18	20240604	11350	22.82	20240422	29150	-52.18	20240604	11350	22.82	20240422	1.64	N	406820	500	17 억		23260	N	N	0	N	00	N
68	20240911	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	14040	-300	5	-2.09	479856480	33475	57.77	14350	14880	13970	18640	10040	14340	14334.75	0.66	0	5253	15806	15072	14686	13952	13566	14880	13760	18	4300	500	8890	10	1	3534040	496	-5.34	1.41	12	0.95	-2629.00	9930.00	29150	20240604	-51.84	11350	20240422	23.70	29150	-51.84	20240604	11350	23.70	20240422	29150	-51.84	20240604	11350	23.70	20240422	1.64	N	406820	500	17 억		23260	N	N	0	N	00	N
69	20240911	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	14120	-220	5	-1.53	378229470	26238	45.28	14350	14880	14050	18640	10040	14340	14415.76	0.66	0	6188	15806	15072	14686	13952	13566	14880	13760	18	4300	500	8890	10	1	3534040	499	-5.37	1.42	12	0.74	-2629.00	9930.00	29150	20240604	-51.56	11350	20240422	24.41	29150	-51.56	20240604	11350	24.41	20240422	29150	-51.56	20240604	11350	24.41	20240422	1.64	N	406820	500	17 억		23260	N	N	0	N	00	N
70	20240911	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	14250	-90	5	-0.63	338751350	23446	40.46	14350	14880	14050	18640	10040	14340	14448.85	0.66	0	6155	15806	15072	14686	13952	13566	14880	13760	18	4300	500	8890	10	1	3534040	504	-5.42	1.44	12	0.66	-2629.00	9930.00	29150	20240604	-51.11	11350	20240422	25.55	29150	-51.11	20240604	11350	25.55	20240422	29150	-51.11	20240604	11350	25.55	20240422	1.64	N	406820	500	17 억		23260	N	N	0	N	00	N
71	20240911	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	14280	-60	5	-0.42	247887770	17040	29.40	14350	14880	14260	18640	10040	14340	14549.25	0.66	0	4840	15806	15072	14686	13952	13566	14880	13760	18	4300	500	8890	10	1	3534040	505	-5.43	1.44	12	0.48	-2629.00	9930.00	29150	20240604	-51.01	11350	20240422	25.81	29150	-51.01	20240604	11350	25.81	20240422	29150	-51.01	20240604	11350	25.81	20240422	1.64	N	406820	500	17 억		23260	N	N	0	N	00	N
72	20240911	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	14630	290	2	2.02	125933740	8589	14.82	14350	14880	14350	18640	10040	14340	14667.94	0.66	0	2671	15806	15072	14686	13952	13566	14880	13760	18	4300	500	8890	10	1	3534040	517	-5.56	1.47	12	0.24	-2629.00	9930.00	29150	20240604	-49.81	11350	20240422	28.90	29150	-49.81	20240604	11350	28.90	20240422	29150	-49.81	20240604	11350	28.90	20240422	1.64	N	406820	500	17 억		23260	N	N	0	N	00	N
73	20240911	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	14790	450	2	3.14	38029430	2591	4.47	14350	14880	14350	18640	10040	14340	14698.25	0.66	0	1725	15806	15072	14686	13952	13566	14880	13760	18	4300	500	8890	10	1	3534040	523	-5.63	1.49	12	0.07	-2629.00	9930.00	29150	20240604	-49.26	11350	20240422	30.31	29150	-49.26	20240604	11350	30.31	20240422	29150	-49.26	20240604	11350	30.31	20240422	1.64	N	406820	500	17 억		23260	N	N	0	N	00	N
74	20240910	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	14340	-260	5	-1.78	850234900	57430	70.82	14700	15420	14300	18980	10220	14600	14805.05	0.48	0	6310	15766	15182	14396	13812	13026	15475	14105	18	4380	500	9050	10	1	3534040	507	-5.45	1.44	12	1.63	-2629.00	9930.00	29150	20240604	-50.81	11350	20240422	26.34	29150	-50.81	20240604	11350	26.34	20240422	29150	-50.81	20240604	11350	26.34	20240422	1.74	N	406820	500	17 억		16993	N	N	0	N	00	N
75	20240910	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	14320	-280	5	-1.92	832562400	56197	69.30	14700	15420	14310	18980	10220	14600	14815.07	0.48	0	6564	15766	15182	14396	13812	13026	15475	14105	18	4380	500	9050	10	1	3534040	506	-5.45	1.44	12	1.59	-2629.00	9930.00	29150	20240604	-50.87	11350	20240422	26.17	29150	-50.87	20240604	11350	26.17	20240422	29150	-50.87	20240604	11350	26.17	20240422	1.74	N	406820	500	17 억		16993	N	N	0	N	00	N
76	20240910	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	14400	-200	5	-1.37	704660510	47289	58.32	14700	15420	14350	18980	10220	14600	14901.15	0.48	0	2362	15766	15182	14396	13812	13026	15475	14105	18	4380	500	9050	10	1	3534040	509	-5.48	1.45	12	1.34	-2629.00	9930.00	29150	20240604	-50.60	11350	20240422	26.87	29150	-50.60	20240604	11350	26.87	20240422	29150	-50.60	20240604	11350	26.87	20240422	1.74	N	406820	500	17 억		16993	N	N	0	N	00	N
77	20240910	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	14540	-60	5	-0.41	634333100	42411	52.30	14700	15420	14450	18980	10220	14600	14956.81	0.48	0	2627	15766	15182	14396	13812	13026	15475	14105	18	4380	500	9050	10	1	3534040	514	-5.53	1.46	12	1.20	-2629.00	9930.00	29150	20240604	-50.12	11350	20240422	28.11	29150	-50.12	20240604	11350	28.11	20240422	29150	-50.12	20240604	11350	28.11	20240422	1.74	N	406820	500	17 억		16993	N	N	0	N	00	N
78	20240910	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	200	2	1.37	590509060	39403	48.59	14700	15420	14660	18980	10220	14600	14986.40	0.48	0	2033	15766	15182	14396	13812	13026	15475	14105	18	4380	500	9050	10	1	3534040	523	-5.63	1.49	12	1.11	-2629.00	9930.00	29150	20240604	-49.23	11350	20240422	30.40	29150	-49.23	20240604	11350	30.40	20240422	29150	-49.23	20240604	11350	30.40	20240422	1.74	N	406820	500	17 억		16993	N	N	0	N	00	N
79	20240910	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	14700	100	2	0.68	523399420	34840	42.96	14700	15420	14700	18980	10220	14600	15022.95	0.48	0	1693	15766	15182	14396	13812	13026	15475	14105	18	4380	500	9050	10	1	3534040	520	-5.59	1.48	12	0.99	-2629.00	9930.00	29150	20240604	-49.57	11350	20240422	29.52	29150	-49.57	20240604	11350	29.52	20240422	29150	-49.57	20240604	11350	29.52	20240422	1.74	N	406820	500	17 억		16993	N	N	0	N	00	N
80	20240910	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	14890	290	2	1.99	361270590	23924	29.50	14700	15420	14700	18980	10220	14600	15100.76	0.48	0	-744	15766	15182	14396	13812	13026	15475	14105	18	4380	500	9050	10	1	3534040	526	-5.66	1.50	12	0.68	-2629.00	9930.00	29150	20240604	-48.92	11350	20240422	31.19	29150	-48.92	20240604	11350	31.19	20240422	29150	-48.92	20240604	11350	31.19	20240422	1.74	N	406820	500	17 억		16993	N	N	0	N	00	N
81	20240910	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	15080	480	2	3.29	157532330	10400	12.83	14700	15420	14700	18980	10220	14600	15147.34	0.48	0	2382	15766	15182	14396	13812	13026	15475	14105	18	4380	500	9050	10	1	3534040	533	-5.74	1.52	12	0.29	-2629.00	9930.00	29150	20240604	-48.27	11350	20240422	32.86	29150	-48.27	20240604	11350	32.86	20240422	29150	-48.27	20240604	11350	32.86	20240422	1.74	N	406820	500	17 억		16993	N	N	0	N	00	N
82	20240909	161053	57	100.00	KOSDAQ		화학	N	N	N	N		N	14600	340	2	2.38	1150395440	80523	132.01	13620	14980	13610	18530	9990	14260	14286.51	0.16	0	11409	15633	14946	14553	13866	13473	14750	13670	18	4270	500	8840	10	1	3534040	516	-5.55	1.47	12	2.28	-2629.00	9930.00	29500	20230901	-50.51	11350	20240422	28.63	29150	-49.91	20240604	11350	28.63	20240422	29150	-49.91	20240604	11350	28.63	20240422	1.74	N	406820	500	17 억		5623	N	N	0	N	00	N
83	20240909	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	14740	480	2	3.37	1091969760	76554	125.50	13620	14980	13610	18530	9990	14260	14264.05	0.16	0	9504	15633	14946	14553	13866	13473	14750	13670	18	4270	500	8840	10	1	3534040	521	-5.61	1.48	12	2.17	-2629.00	9930.00	29500	20230901	-50.03	11350	20240422	29.87	29150	-49.43	20240604	11350	29.87	20240422	29150	-49.43	20240604	11350	29.87	20240422	1.74	N	406820	500	17 억		5623	N	N	0	N	00	N
84	20240909	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	14560	300	2	2.10	853919540	60479	99.15	13620	14750	13610	18530	9990	14260	14119.27	0.16	0	3807	15633	14946	14553	13866	13473	14750	13670	18	4270	500	8840	10	1	3534040	515	-5.54	1.47	12	1.71	-2629.00	9930.00	29500	20230901	-50.64	11350	20240422	28.28	29150	-50.05	20240604	11350	28.28	20240422	29150	-50.05	20240604	11350	28.28	20240422	1.74	N	406820	500	17 억		5623	N	N	0	N	00	N
85	20240909	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	14350	90	2	0.63	650606810	46537	76.29	13620	14480	13610	18530	9990	14260	13980.42	0.16	0	286	15633	14946	14553	13866	13473	14750	13670	18	4270	500	8840	10	1	3534040	507	-5.46	1.45	12	1.32	-2629.00	9930.00	29500	20230901	-51.36	11350	20240422	26.43	29150	-50.77	20240604	11350	26.43	20240422	29150	-50.77	20240604	11350	26.43	20240422	1.74	N	406820	500	17 억		5623	N	N	0	N	00	N
86	20240909	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	14150	-110	5	-0.77	565043080	40533	66.45	13620	14260	13610	18530	9990	14260	13940.32	0.16	0	-1028	15633	14946	14553	13866	13473	14750	13670	18	4270	500	8840	10	1	3534040	500	-5.38	1.42	12	1.15	-2629.00	9930.00	29500	20230901	-52.03	11350	20240422	24.67	29150	-51.46	20240604	11350	24.67	20240422	29150	-51.46	20240604	11350	24.67	20240422	1.74	N	406820	500	17 억		5623	N	N	0	N	00	N
87	20240909	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	14110	-150	5	-1.05	488409670	35131	57.59	13620	14260	13610	18530	9990	14260	13902.53	0.16	0	-542	15633	14946	14553	13866	13473	14750	13670	18	4270	500	8840	10	1	3534040	499	-5.37	1.42	12	0.99	-2629.00	9930.00	29500	20230901	-52.17	11350	20240422	24.32	29150	-51.60	20240604	11350	24.32	20240422	29150	-51.60	20240604	11350	24.32	20240422	1.74	N	406820	500	17 억		5623	N	N	0	N	00	N
88	20240909	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	-270	5	-1.89	415019240	29878	48.98	13620	14260	13610	18530	9990	14260	13890.46	0.16	0	-1038	15633	14946	14553	13866	13473	14750	13670	18	4270	500	8840	10	1	3534040	494	-5.32	1.41	12	0.85	-2629.00	9930.00	29500	20230901	-52.58	11350	20240422	23.26	29150	-52.01	20240604	11350	23.26	20240422	29150	-52.01	20240604	11350	23.26	20240422	1.74	N	406820	500	17 억		5623	N	N	0	N	00	N
89	20240909	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	13820	-440	5	-3.09	87959790	6420	10.52	13620	14250	13610	18530	9990	14260	13700.90	0.16	0	1526	15633	14946	14553	13866	13473	14750	13670	18	4270	500	8840	10	1	3534040	488	-5.26	1.39	12	0.18	-2629.00	9930.00	29500	20230901	-53.15	11350	20240422	21.76	29150	-52.59	20240604	11350	21.76	20240422	29150	-52.59	20240604	11350	21.76	20240422	1.74	N	406820	500	17 억		5623	N	N	0	N	00	N
90	20240906	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	14260	-790	5	-5.25	867379750	59956	9.84	15240	15240	14160	19560	10540	15050	14466.97	0.22	0	-2227	18550	16800	15600	13850	12650	17675	14725	18	4510	500	9330	10	1	3534040	504	-5.42	1.44	12	1.70	-2629.00	9930.00	29500	20230901	-51.66	11350	20240422	25.64	29150	-51.08	20240604	11350	25.64	20240422	29150	-51.08	20240604	11350	25.64	20240422	1.75	N	406820	500	17 억		7850	N	N	0	N	00	N
91	20240906	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	14270	-780	5	-5.18	827887270	57187	9.39	15240	15240	14160	19560	10540	15050	14476.84	0.22	0	-1986	18550	16800	15600	13850	12650	17675	14725	18	4510	500	9330	10	1	3534040	504	-5.43	1.44	12	1.62	-2629.00	9930.00	29500	20230901	-51.63	11350	20240422	25.73	29150	-51.05	20240604	11350	25.73	20240422	29150	-51.05	20240604	11350	25.73	20240422	1.75	N	406820	500	17 억		7850	N	N	0	N	00	N
92	20240906	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	14380	-670	5	-4.45	701866160	48372	7.94	15240	15240	14160	19560	10540	15050	14509.76	0.22	0	-3155	18550	16800	15600	13850	12650	17675	14725	18	4510	500	9330	10	1	3534040	508	-5.47	1.45	12	1.37	-2629.00	9930.00	29500	20230901	-51.25	11350	20240422	26.70	29150	-50.67	20240604	11350	26.70	20240422	29150	-50.67	20240604	11350	26.70	20240422	1.75	N	406820	500	17 억		7850	N	N	0	N	00	N
93	20240906	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	14310	-740	5	-4.92	603917260	41628	6.83	15240	15240	14160	19560	10540	15050	14507.48	0.22	0	-2485	18550	16800	15600	13850	12650	17675	14725	18	4510	500	9330	10	1	3534040	506	-5.44	1.44	12	1.18	-2629.00	9930.00	29500	20230901	-51.49	11350	20240422	26.08	29150	-50.91	20240604	11350	26.08	20240422	29150	-50.91	20240604	11350	26.08	20240422	1.75	N	406820	500	17 억		7850	N	N	0	N	00	N
94	20240906	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	14250	-800	5	-5.32	573905720	39535	6.49	15240	15240	14160	19560	10540	15050	14516.40	0.22	0	-2125	18550	16800	15600	13850	12650	17675	14725	18	4510	500	9330	10	1	3534040	504	-5.42	1.44	12	1.12	-2629.00	9930.00	29500	20230901	-51.69	11350	20240422	25.55	29150	-51.11	20240604	11350	25.55	20240422	29150	-51.11	20240604	11350	25.55	20240422	1.75	N	406820	500	17 억		7850	N	N	0	N	00	N
95	20240906	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	14380	-670	5	-4.45	515911940	35472	5.82	15240	15240	14160	19560	10540	15050	14544.20	0.22	0	-2040	18550	16800	15600	13850	12650	17675	14725	18	4510	500	9330	10	1	3534040	508	-5.47	1.45	12	1.00	-2629.00	9930.00	29500	20230901	-51.25	11350	20240422	26.70	29150	-50.67	20240604	11350	26.70	20240422	29150	-50.67	20240604	11350	26.70	20240422	1.75	N	406820	500	17 억		7850	N	N	0	N	00	N
96	20240906	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	14160	-890	5	-5.91	452429390	31032	5.09	15240	15240	14160	19560	10540	15050	14579.45	0.22	0	-2451	18550	16800	15600	13850	12650	17675	14725	18	4510	500	9330	10	1	3534040	500	-5.39	1.43	12	0.88	-2629.00	9930.00	29500	20230901	-52.00	11350	20240422	24.76	29150	-51.42	20240604	11350	24.76	20240422	29150	-51.42	20240604	11350	24.76	20240422	1.75	N	406820	500	17 억		7850	N	N	0	N	00	N
97	20240906	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	14850	-200	5	-1.33	83908080	5598	0.92	15240	15240	14800	19560	10540	15050	14988.94	0.22	0	-916	18550	16800	15600	13850	12650	17675	14725	18	4510	500	9330	10	1	3534040	525	-5.65	1.50	12	0.16	-2629.00	9930.00	29500	20230901	-49.66	11350	20240422	30.84	29150	-49.06	20240604	11350	30.84	20240422	29150	-49.06	20240604	11350	30.84	20240422	1.75	N	406820	500	17 억		7850	N	N	0	N	00	N
98	20240905	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	15050	670	2	4.66	9890075150	606694	2274.82	14400	17350	14400	18690	10070	14380	16301.92	0.82	0	-21815	15340	14860	14570	14090	13800	14715	13945	18	4310	500	8910	10	1	3534040	532	-5.72	1.52	12	17.17	-2629.00	9930.00	29500	20230901	-48.98	11350	20240422	32.60	29150	-48.37	20240604	11350	32.60	20240422	29150	-48.37	20240604	11350	32.60	20240422	1.69	N	406820	500	17 억		28986	N	N	0	N	00	N
99	20240905	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	15010	630	2	4.38	9786732690	599819	2249.04	14400	17350	14400	18690	10070	14380	16316.14	0.82	0	-22096	15340	14860	14570	14090	13800	14715	13945	18	4310	500	8910	10	1	3534040	530	-5.71	1.51	12	16.97	-2629.00	9930.00	29500	20230901	-49.12	11350	20240422	32.25	29150	-48.51	20240604	11350	32.25	20240422	29150	-48.51	20240604	11350	32.25	20240422	1.69	N	406820	500	17 억		28986	N	N	0	N	00	N
100	20240905	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	14950	570	2	3.96	9526449480	582526	2184.20	14400	17350	14400	18690	10070	14380	16353.69	0.82	0	-24295	15340	14860	14570	14090	13800	14715	13945	18	4310	500	8910	10	1	3534040	528	-5.69	1.51	12	16.48	-2629.00	9930.00	29500	20230901	-49.32	11350	20240422	31.72	29150	-48.71	20240604	11350	31.72	20240422	29150	-48.71	20240604	11350	31.72	20240422	1.69	N	406820	500	17 억		28986	N	N	0	N	00	N
101	20240905	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	15150	770	2	5.35	9327160110	569243	2134.39	14400	17350	14400	18690	10070	14380	16385.20	0.82	0	-26897	15340	14860	14570	14090	13800	14715	13945	18	4310	500	8910	10	1	3534040	535	-5.76	1.53	12	16.11	-2629.00	9930.00	29500	20230901	-48.64	11350	20240422	33.48	29150	-48.03	20240604	11350	33.48	20240422	29150	-48.03	20240604	11350	33.48	20240422	1.69	N	406820	500	17 억		28986	N	N	0	N	00	N
102	20240905	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	15460	1080	2	7.51	9081029590	553054	2073.69	14400	17350	14400	18690	10070	14380	16419.79	0.82	0	-26784	15340	14860	14570	14090	13800	14715	13945	18	4310	500	8910	10	1	3534040	546	-5.88	1.56	12	15.65	-2629.00	9930.00	29500	20230901	-47.59	11350	20240422	36.21	29150	-46.96	20240604	11350	36.21	20240422	29150	-46.96	20240604	11350	36.21	20240422	1.69	N	406820	500	17 억		28986	N	N	0	N	00	N
103	20240905	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	15360	980	2	6.82	8789263090	534127	2002.73	14400	17350	14400	18690	10070	14380	16455.38	0.82	0	-27099	15340	14860	14570	14090	13800	14715	13945	18	4310	500	8910	10	1	3534040	543	-5.84	1.55	12	15.11	-2629.00	9930.00	29500	20230901	-47.93	11350	20240422	35.33	29150	-47.31	20240604	11350	35.33	20240422	29150	-47.31	20240604	11350	35.33	20240422	1.69	N	406820	500	17 억		28986	N	N	0	N	00	N
104	20240905	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	2000	2	13.91	5845066100	350639	1314.73	14400	17350	14400	18690	10070	14380	16669.75	0.82	0	-24119	15340	14860	14570	14090	13800	14715	13945	18	4310	500	8910	10	1	3534040	579	-6.23	1.65	12	9.92	-2629.00	9930.00	29500	20230901	-44.47	11350	20240422	44.32	29150	-43.81	20240604	11350	44.32	20240422	29150	-43.81	20240604	11350	44.32	20240422	1.69	N	406820	500	17 억		28986	N	N	0	N	00	N
105	20240905	091056	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	420	2	2.92	37239230	2534	9.50	14400	14850	14400	18690	10070	14380	14695.83	0.82	0	1047	15340	14860	14570	14090	13800	14715	13945	18	4310	500	8910	10	1	3534040	523	-5.63	1.49	12	0.07	-2629.00	9930.00	29500	20230901	-49.83	11350	20240422	30.40	29150	-49.23	20240604	11350	30.40	20240422	29150	-49.23	20240604	11350	30.40	20240422	1.69	N	406820	500	17 억		28986	N	N	0	N	00	N
106	20240904	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	14380	-810	5	-5.33	389007940	26571	30.59	14520	15050	14280	19740	10640	15190	14639.81	0.95	0	-4798	16570	15880	15180	14490	13790	16225	14835	18	4550	500	9410	10	1	3534040	508	-5.47	1.45	12	0.75	-2629.00	9930.00	29500	20230901	-51.25	11350	20240422	26.70	29150	-50.67	20240604	11350	26.70	20240422	29150	-50.67	20240604	11350	26.70	20240422	1.74	N	406820	500	17 억		33417	N	N	0	N	00	N
107	20240904	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	14420	-770	5	-5.07	363873270	24825	28.58	14520	15050	14280	19740	10640	15190	14657.00	0.95	0	-4471	16570	15880	15180	14490	13790	16225	14835	18	4550	500	9410	10	1	3534040	510	-5.48	1.45	12	0.70	-2629.00	9930.00	29500	20230901	-51.12	11350	20240422	27.05	29150	-50.53	20240604	11350	27.05	20240422	29150	-50.53	20240604	11350	27.05	20240422	1.74	N	406820	500	17 억		33417	N	N	0	N	00	N
108	20240904	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	14390	-800	5	-5.27	336517620	22923	26.39	14520	15050	14390	19740	10640	15190	14679.79	0.95	0	-4713	16570	15880	15180	14490	13790	16225	14835	18	4550	500	9410	10	1	3534040	509	-5.47	1.45	12	0.65	-2629.00	9930.00	29500	20230901	-51.22	11350	20240422	26.78	29150	-50.63	20240604	11350	26.78	20240422	29150	-50.63	20240604	11350	26.78	20240422	1.74	N	406820	500	17 억		33417	N	N	0	N	00	N
109	20240904	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	14600	-590	5	-3.88	292183050	19864	22.87	14520	15050	14500	19740	10640	15190	14708.57	0.95	0	-3096	16570	15880	15180	14490	13790	16225	14835	18	4550	500	9410	10	1	3534040	516	-5.55	1.47	12	0.56	-2629.00	9930.00	29500	20230901	-50.51	11350	20240422	28.63	29150	-49.91	20240604	11350	28.63	20240422	29150	-49.91	20240604	11350	28.63	20240422	1.74	N	406820	500	17 억		33417	N	N	0	N	00	N
110	20240904	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	14670	-520	5	-3.42	244069700	16568	19.07	14520	15050	14500	19740	10640	15190	14730.70	0.95	0	-1312	16570	15880	15180	14490	13790	16225	14835	18	4550	500	9410	10	1	3534040	518	-5.58	1.48	12	0.47	-2629.00	9930.00	29500	20230901	-50.27	11350	20240422	29.25	29150	-49.67	20240604	11350	29.25	20240422	29150	-49.67	20240604	11350	29.25	20240422	1.74	N	406820	500	17 억		33417	N	N	0	N	00	N
111	20240904	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	14790	-400	5	-2.63	130144460	8877	10.22	14520	14990	14500	19740	10640	15190	14659.37	0.95	0	-691	16570	15880	15180	14490	13790	16225	14835	18	4550	500	9410	10	1	3534040	523	-5.63	1.49	12	0.25	-2629.00	9930.00	29500	20230901	-49.86	11350	20240422	30.31	29150	-49.26	20240604	11350	30.31	20240422	29150	-49.26	20240604	11350	30.31	20240422	1.74	N	406820	500	17 억		33417	N	N	0	N	00	N
112	20240904	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	14710	-480	5	-3.16	81784290	5596	6.44	14520	14990	14500	19740	10640	15190	14612.20	0.95	0	-528	16570	15880	15180	14490	13790	16225	14835	18	4550	500	9410	10	1	3534040	520	-5.60	1.48	12	0.16	-2629.00	9930.00	29500	20230901	-50.14	11350	20240422	29.60	29150	-49.54	20240604	11350	29.60	20240422	29150	-49.54	20240604	11350	29.60	20240422	1.74	N	406820	500	17 억		33417	N	N	0	N	00	N
113	20240904	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	14760	-430	5	-2.83	37523340	2582	2.97	14520	14790	14500	19740	10640	15190	14526.24	0.95	0	353	16570	15880	15180	14490	13790	16225	14835	18	4550	500	9410	10	1	3534040	522	-5.61	1.49	12	0.07	-2629.00	9930.00	29500	20230901	-49.97	11350	20240422	30.04	29150	-49.37	20240604	11350	30.04	20240422	29150	-49.37	20240604	11350	30.04	20240422	1.74	N	406820	500	17 억		33417	N	N	0	N	00	N
114	20240903	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	15190	490	2	3.33	1326159960	86722	144.84	14750	15870	14480	19110	10290	14700	15292.49	0.98	0	-1203	15960	15330	14740	14110	13520	15645	14425	18	4410	500	9110	10	1	3534040	537	-5.78	1.53	12	2.45	-2629.00	9930.00	29500	20230901	-48.51	11350	20240422	33.83	29150	-47.89	20240604	11350	33.83	20240422	29150	-47.89	20240604	11350	33.83	20240422	1.81	N	406820	500	17 억		34636	N	N	0	N	00	N
115	20240903	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	15300	600	2	4.08	1313436650	85885	143.44	14750	15870	14480	19110	10290	14700	15293.38	0.98	0	-1299	15960	15330	14740	14110	13520	15645	14425	18	4410	500	9110	10	1	3534040	541	-5.82	1.54	12	2.43	-2629.00	9930.00	29500	20230901	-48.14	11350	20240422	34.80	29150	-47.51	20240604	11350	34.80	20240422	29150	-47.51	20240604	11350	34.80	20240422	1.81	N	406820	500	17 억		34636	N	N	0	N	00	N
116	20240903	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	15160	460	2	3.13	1230479130	80425	134.32	14750	15870	14480	19110	10290	14700	15300.16	0.98	0	-307	15960	15330	14740	14110	13520	15645	14425	18	4410	500	9110	10	1	3534040	536	-5.77	1.53	12	2.28	-2629.00	9930.00	29500	20230901	-48.61	11350	20240422	33.57	29150	-47.99	20240604	11350	33.57	20240422	29150	-47.99	20240604	11350	33.57	20240422	1.81	N	406820	500	17 억		34636	N	N	0	N	00	N
117	20240903	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	15350	650	2	4.42	1164319500	76080	127.07	14750	15870	14480	19110	10290	14700	15304.36	0.98	0	-37	15960	15330	14740	14110	13520	15645	14425	18	4410	500	9110	10	1	3534040	542	-5.84	1.55	12	2.15	-2629.00	9930.00	29500	20230901	-47.97	11350	20240422	35.24	29150	-47.34	20240604	11350	35.24	20240422	29150	-47.34	20240604	11350	35.24	20240422	1.81	N	406820	500	17 억		34636	N	N	0	N	00	N
118	20240903	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	15550	850	2	5.78	1023898940	66976	111.86	14750	15870	14480	19110	10290	14700	15288.08	0.98	0	-2	15960	15330	14740	14110	13520	15645	14425	18	4410	500	9110	10	1	3534040	550	-5.91	1.57	12	1.90	-2629.00	9930.00	29500	20230901	-47.29	11350	20240422	37.00	29150	-46.66	20240604	11350	37.00	20240422	29150	-46.66	20240604	11350	37.00	20240422	1.81	N	406820	500	17 억		34636	N	N	0	N	00	N
119	20240903	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	15390	690	2	4.69	622181970	41099	68.64	14750	15700	14480	19110	10290	14700	15139.26	0.98	0	1446	15960	15330	14740	14110	13520	15645	14425	18	4410	500	9110	10	1	3534040	544	-5.85	1.55	12	1.16	-2629.00	9930.00	29500	20230901	-47.83	11350	20240422	35.59	29150	-47.20	20240604	11350	35.59	20240422	29150	-47.20	20240604	11350	35.59	20240422	1.81	N	406820	500	17 억		34636	N	N	0	N	00	N
120	20240903	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	14860	160	2	1.09	237325910	16002	26.73	14750	15100	14480	19110	10290	14700	14831.51	0.98	0	120	15960	15330	14740	14110	13520	15645	14425	18	4410	500	9110	10	1	3534040	525	-5.65	1.50	12	0.45	-2629.00	9930.00	29500	20230901	-49.63	11350	20240422	30.93	29150	-49.02	20240604	11350	30.93	20240422	29150	-49.02	20240604	11350	30.93	20240422	1.81	N	406820	500	17 억		34636	N	N	0	N	00	N
121	20240903	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	14590	-110	5	-0.75	34932920	2396	4.00	14750	14800	14480	19110	10290	14700	14576.59	0.98	0	-329	15960	15330	14740	14110	13520	15645	14425	18	4410	500	9110	10	1	3534040	516	-5.55	1.47	12	0.07	-2629.00	9930.00	29500	20230901	-50.54	11350	20240422	28.55	29150	-49.95	20240604	11350	28.55	20240422	29150	-49.95	20240604	11350	28.55	20240422	1.81	N	406820	500	17 억		34636	N	N	0	N	00	N
122	20240902	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	14700	470	2	3.30	879280720	59787	395.50	14480	15370	14150	18490	9970	14230	14706.89	1.17	0	-6763	14510	14370	14090	13950	13670	14440	14020	18	4260	500	8820	10	1	3534040	520	-5.59	1.48	12	1.69	-2629.00	9930.00	29500	20230901	-50.17	11350	20240422	29.52	29150	-49.57	20240604	11350	29.52	20240422	29150	-49.57	20240604	11350	29.52	20240422	1.86	N	406820	500	17 억		41431	N	N	0	N	00	N
123	20240902	151026	57	100.00	KOSDAQ		화학	N	N	N	N		N	14830	600	2	4.22	827328900	56253	372.12	14480	15370	14150	18490	9970	14230	14707.28	1.17	0	-6527	14510	14370	14090	13950	13670	14440	14020	18	4260	500	8820	10	1	3534040	524	-5.64	1.49	12	1.59	-2629.00	9930.00	29500	20230901	-49.73	11350	20240422	30.66	29150	-49.13	20240604	11350	30.66	20240422	29150	-49.13	20240604	11350	30.66	20240422	1.86	N	406820	500	17 억		41431	N	N	0	N	00	N
124	20240902	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	14470	240	2	1.69	494778900	33994	224.87	14480	14920	14150	18490	9970	14230	14554.89	1.17	0	-8213	14510	14370	14090	13950	13670	14440	14020	18	4260	500	8820	10	1	3534040	511	-5.50	1.46	12	0.96	-2629.00	9930.00	29500	20230901	-50.95	11350	20240422	27.49	29150	-50.36	20240604	11350	27.49	20240422	29150	-50.36	20240604	11350	27.49	20240422	1.86	N	406820	500	17 억		41431	N	N	0	N	00	N
125	20240902	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	14280	50	2	0.35	470892290	32330	213.87	14480	14920	14150	18490	9970	14230	14565.18	1.17	0	-8612	14510	14370	14090	13950	13670	14440	14020	18	4260	500	8820	10	1	3534040	505	-5.43	1.44	12	0.91	-2629.00	9930.00	29500	20230901	-51.59	11350	20240422	25.81	29150	-51.01	20240604	11350	25.81	20240422	29150	-51.01	20240604	11350	25.81	20240422	1.86	N	406820	500	17 억		41431	N	N	0	N	00	N
126	20240902	121024	57	100.00	KOSDAQ		화학	N	N	N	N		N	14350	120	2	0.84	458234430	31443	208.00	14480	14920	14150	18490	9970	14230	14573.50	1.17	0	-8329	14510	14370	14090	13950	13670	14440	14020	18	4260	500	8820	10	1	3534040	507	-5.46	1.45	12	0.89	-2629.00	9930.00	29500	20230901	-51.36	11350	20240422	26.43	29150	-50.77	20240604	11350	26.43	20240422	29150	-50.77	20240604	11350	26.43	20240422	1.86	N	406820	500	17 억		41431	N	N	0	N	00	N
127	20240902	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	14250	20	2	0.14	428130080	29325	193.99	14480	14920	14230	18490	9970	14230	14599.49	1.17	0	-8400	14510	14370	14090	13950	13670	14440	14020	18	4260	500	8820	10	1	3534040	504	-5.42	1.44	12	0.83	-2629.00	9930.00	29500	20230901	-51.69	11350	20240422	25.55	29150	-51.11	20240604	11350	25.55	20240422	29150	-51.11	20240604	11350	25.55	20240422	1.86	N	406820	500	17 억		41431	N	N	0	N	00	N
128	20240902	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	14430	200	2	1.41	342201840	23333	154.35	14480	14920	14330	18490	9970	14230	14666.00	1.17	0	-5728	14510	14370	14090	13950	13670	14440	14020	18	4260	500	8820	10	1	3534040	510	-5.49	1.45	12	0.66	-2629.00	9930.00	29500	20230901	-51.08	11350	20240422	27.14	29150	-50.50	20240604	11350	27.14	20240422	29150	-50.50	20240604	11350	27.14	20240422	1.86	N	406820	500	17 억		41431	N	N	0	N	00	N
129	20240902	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	570	2	4.01	105094150	7117	47.08	14480	14920	14400	18490	9970	14230	14766.64	1.17	0	277	14510	14370	14090	13950	13670	14440	14020	18	4260	500	8820	10	1	3534040	523	-5.63	1.49	12	0.20	-2629.00	9930.00	29500	20230901	-49.83	11350	20240422	30.40	29150	-49.23	20240604	11350	30.40	20240422	29150	-49.23	20240604	11350	30.40	20240422	1.86	N	406820	500	17 억		41431	N	N	0	N	00	N