KissMeData/439090/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	161316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21100	100	2	0.48	4943425900	232621	75.30	21300	21500	21050	27300	14700	21000	21251.78	0.00	0	-5429	21900	21450	21200	20750	20500	21325	20625	16	6300	100	15120	50	1	16378260	3456	28.17	3.56	12	1.42	749.00	5925.00	31800	20230919	-33.65	16800	20240805	25.60	30850	-31.60	20240613	16800	25.60	20240805	31400	-32.80	20231031	16800	25.60	20240805	5.71	N	439090	100	16 억		0	N	N	652	N	00	N
3	20240930	151335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	200	2	0.95	4820391200	226794	73.42	21300	21500	21050	27300	14700	21000	21255.10	0.00	0	-4518	21900	21450	21200	20750	20500	21325	20625	16	6300	100	15120	50	1	16378260	3472	28.30	3.58	12	1.38	749.00	5925.00	31800	20230919	-33.33	16800	20240805	26.19	30850	-31.28	20240613	16800	26.19	20240805	31400	-32.48	20231031	16800	26.19	20240805	5.71	N	439090	100	16 억		0	N	N	2229	N	00	N
4	20240930	141334	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	200	2	0.95	4434233950	208539	67.51	21300	21500	21050	27300	14700	21000	21264.02	0.00	0	339	21900	21450	21200	20750	20500	21325	20625	16	6300	100	15120	50	1	16378260	3472	28.30	3.58	12	1.27	749.00	5925.00	31800	20230919	-33.33	16800	20240805	26.19	30850	-31.28	20240613	16800	26.19	20240805	31400	-32.48	20231031	16800	26.19	20240805	5.71	N	439090	100	16 억		0	N	N	2229	N	00	N
5	20240930	131327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21400	400	2	1.90	3893779900	183112	59.28	21300	21500	21050	27300	14700	21000	21265.26	0.00	0	3019	21900	21450	21200	20750	20500	21325	20625	16	6300	100	15120	50	1	16378260	3505	28.57	3.61	12	1.12	749.00	5925.00	31800	20230919	-32.70	16800	20240805	27.38	30850	-30.63	20240613	16800	27.38	20240805	31400	-31.85	20231031	16800	27.38	20240805	5.71	N	439090	100	16 억		0	N	N	2229	N	00	N
6	20240930	121324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	150	2	0.71	3306022500	155567	50.36	21300	21500	21050	27300	14700	21000	21252.32	0.00	0	-6795	21900	21450	21200	20750	20500	21325	20625	16	6300	100	15120	50	1	16378260	3464	28.24	3.57	12	0.95	749.00	5925.00	31800	20230919	-33.49	16800	20240805	25.89	30850	-31.44	20240613	16800	25.89	20240805	31400	-32.64	20231031	16800	25.89	20240805	5.71	N	439090	100	16 억		0	N	N	2229	N	00	N
7	20240930	111320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21100	100	2	0.48	3098833550	145768	47.19	21300	21500	21050	27300	14700	21000	21259.64	0.00	0	-6333	21900	21450	21200	20750	20500	21325	20625	16	6300	100	15120	50	1	16378260	3456	28.17	3.56	12	0.89	749.00	5925.00	31800	20230919	-33.65	16800	20240805	25.60	30850	-31.60	20240613	16800	25.60	20240805	31400	-32.80	20231031	16800	25.60	20240805	5.71	N	439090	100	16 억		0	N	N	2229	N	00	N
8	20240930	101321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	150	2	0.71	1710870550	80740	26.14	21300	21450	21050	27300	14700	21000	21191.17	0.00	0	669	21900	21450	21200	20750	20500	21325	20625	16	6300	100	15120	50	1	16378260	3464	28.24	3.57	12	0.49	749.00	5925.00	31800	20230919	-33.49	16800	20240805	25.89	30850	-31.44	20240613	16800	25.89	20240805	31400	-32.64	20231031	16800	25.89	20240805	5.71	N	439090	100	16 억		0	N	N	2229	N	00	N
9	20240930	091222	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	250	2	1.19	561330450	26381	8.54	21300	21450	21150	27300	14700	21000	21283.69	0.00	0	2610	21900	21450	21200	20750	20500	21325	20625	16	6300	100	15120	50	1	16378260	3480	28.37	3.59	12	0.16	749.00	5925.00	31800	20230919	-33.18	16800	20240805	26.49	30850	-31.12	20240613	16800	26.49	20240805	31400	-32.32	20231031	16800	26.49	20240805	5.71	N	439090	100	16 억		0	N	N	2229	N	00	N
10	20240927	161322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	-50	5	-0.24	6459238250	302608	150.29	21300	21650	20950	27350	14750	21050	21346.10	0.00	0	-13580	21416	21232	20916	20732	20416	21325	20825	16	6300	100	15150	50	1	16378260	3439	28.04	3.54	12	1.85	749.00	5925.00	32600	20230918	-35.58	16800	20240805	25.00	30850	-31.93	20240613	16800	25.00	20240805	31400	-33.12	20231031	16800	25.00	20240805	5.65	N	439090	100	16 억		0	N	N	2229	N	00	N
11	20240927	151332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	100	2	0.48	6135509500	287217	142.65	21300	21650	20950	27350	14750	21050	21361.93	0.00	0	-15980	21416	21232	20916	20732	20416	21325	20825	16	6300	100	15150	50	1	16378260	3464	28.24	3.57	12	1.75	749.00	5925.00	32600	20230918	-35.12	16800	20240805	25.89	30850	-31.44	20240613	16800	25.89	20240805	31400	-32.64	20231031	16800	25.89	20240805	5.65	N	439090	100	16 억		0	N	N	1826	N	00	N
12	20240927	141342	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	150	2	0.71	5712970450	267203	132.71	21300	21650	20950	27350	14750	21050	21380.64	0.00	0	-14667	21416	21232	20916	20732	20416	21325	20825	16	6300	100	15150	50	1	16378260	3472	28.30	3.58	12	1.63	749.00	5925.00	32600	20230918	-34.97	16800	20240805	26.19	30850	-31.28	20240613	16800	26.19	20240805	31400	-32.48	20231031	16800	26.19	20240805	5.65	N	439090	100	16 억		0	N	N	1826	N	00	N
13	20240927	131325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	150	2	0.71	5319764350	248666	123.50	21300	21650	20950	27350	14750	21050	21393.21	0.00	0	-12436	21416	21232	20916	20732	20416	21325	20825	16	6300	100	15150	50	1	16378260	3472	28.30	3.58	12	1.52	749.00	5925.00	32600	20230918	-34.97	16800	20240805	26.19	30850	-31.28	20240613	16800	26.19	20240805	31400	-32.48	20231031	16800	26.19	20240805	5.65	N	439090	100	16 억		0	N	N	1826	N	00	N
14	20240927	121322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	150	2	0.71	5053360100	236105	117.26	21300	21650	20950	27350	14750	21050	21403.02	0.00	0	-12384	21416	21232	20916	20732	20416	21325	20825	16	6300	100	15150	50	1	16378260	3472	28.30	3.58	12	1.44	749.00	5925.00	32600	20230918	-34.97	16800	20240805	26.19	30850	-31.28	20240613	16800	26.19	20240805	31400	-32.48	20231031	16800	26.19	20240805	5.65	N	439090	100	16 억		0	N	N	1826	N	00	N
15	20240927	111323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	300	2	1.43	4543354250	212148	105.36	21300	21650	20950	27350	14750	21050	21415.97	0.00	0	-10807	21416	21232	20916	20732	20416	21325	20825	16	6300	100	15150	50	1	16378260	3497	28.50	3.60	12	1.30	749.00	5925.00	32600	20230918	-34.51	16800	20240805	27.08	30850	-30.79	20240613	16800	27.08	20240805	31400	-32.01	20231031	16800	27.08	20240805	5.65	N	439090	100	16 억		0	N	N	1826	N	00	N
16	20240927	101325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21400	350	2	1.66	3596616000	167892	83.38	21300	21650	20950	27350	14750	21050	21422.20	0.00	0	-8879	21416	21232	20916	20732	20416	21325	20825	16	6300	100	15150	50	1	16378260	3505	28.57	3.61	12	1.03	749.00	5925.00	32600	20230918	-34.36	16800	20240805	27.38	30850	-30.63	20240613	16800	27.38	20240805	31400	-31.85	20231031	16800	27.38	20240805	5.65	N	439090	100	16 억		0	N	N	1826	N	00	N
17	20240927	091331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21500	450	2	2.14	1814405400	84703	42.07	21300	21650	20950	27350	14750	21050	21420.79	0.00	0	-10032	21416	21232	20916	20732	20416	21325	20825	16	6300	100	15150	50	1	16378260	3521	28.70	3.63	12	0.52	749.00	5925.00	32600	20230918	-34.05	16800	20240805	27.98	30850	-30.31	20240613	16800	27.98	20240805	31400	-31.53	20231031	16800	27.98	20240805	5.65	N	439090	100	16 억		0	N	N	1826	N	00	N
18	20240926	161305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	250	2	1.20	4121267950	197710	42.68	20900	21100	20600	27000	14600	20800	20843.69	0.00	0	-2767	21933	21366	20983	20416	20033	21650	20700	16	6200	100	14970	50	1	16378260	3448	28.10	3.55	12	1.21	749.00	5925.00	32600	20230918	-35.43	16800	20240805	25.30	30850	-31.77	20240613	16800	25.30	20240805	31400	-32.96	20231031	16800	25.30	20240805	5.63	N	439090	100	16 억		0	N	N	1826	N	00	N
19	20240926	151314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	200	2	0.96	3853932950	185000	39.94	20900	21100	20600	27000	14600	20800	20832.16	0.00	0	-2456	21933	21366	20983	20416	20033	21650	20700	16	6200	100	14970	50	1	16378260	3439	28.04	3.54	12	1.13	749.00	5925.00	32600	20230918	-35.58	16800	20240805	25.00	30850	-31.93	20240613	16800	25.00	20240805	31400	-33.12	20231031	16800	25.00	20240805	5.63	N	439090	100	16 억		0	N	N	468	N	00	N
20	20240926	141321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	150	2	0.72	3471046600	166742	36.00	20900	21100	20600	27000	14600	20800	20816.92	0.00	0	-2828	21933	21366	20983	20416	20033	21650	20700	16	6200	100	14970	50	1	16378260	3431	27.97	3.54	12	1.02	749.00	5925.00	32600	20230918	-35.74	16800	20240805	24.70	30850	-32.09	20240613	16800	24.70	20240805	31400	-33.28	20231031	16800	24.70	20240805	5.63	N	439090	100	16 억		0	N	N	468	N	00	N
21	20240926	131257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	100	2	0.48	2952132500	141987	30.65	20900	21100	20600	27000	14600	20800	20791.54	0.00	0	-10786	21933	21366	20983	20416	20033	21650	20700	16	6200	100	14970	50	1	16378260	3423	27.90	3.53	12	0.87	749.00	5925.00	32600	20230918	-35.89	16800	20240805	24.40	30850	-32.25	20240613	16800	24.40	20240805	31400	-33.44	20231031	16800	24.40	20240805	5.63	N	439090	100	16 억		0	N	N	468	N	00	N
22	20240926	121320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	100	2	0.48	2750113650	132311	28.56	20900	21100	20600	27000	14600	20800	20785.17	0.00	0	-12431	21933	21366	20983	20416	20033	21650	20700	16	6200	100	14970	50	1	16378260	3423	27.90	3.53	12	0.81	749.00	5925.00	32600	20230918	-35.89	16800	20240805	24.40	30850	-32.25	20240613	16800	24.40	20240805	31400	-33.44	20231031	16800	24.40	20240805	5.63	N	439090	100	16 억		0	N	N	468	N	00	N
23	20240926	111318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	50	2	0.24	2419802650	116488	25.15	20900	21100	20600	27000	14600	20800	20772.86	0.00	0	-11245	21933	21366	20983	20416	20033	21650	20700	16	6200	100	14970	50	1	16378260	3415	27.84	3.52	12	0.71	749.00	5925.00	32600	20230918	-36.04	16800	20240805	24.11	30850	-32.41	20240613	16800	24.11	20240805	31400	-33.60	20231031	16800	24.11	20240805	5.63	N	439090	100	16 억		0	N	N	468	N	00	N
24	20240926	101321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-150	5	-0.72	1808154550	87046	18.79	20900	21100	20600	27000	14600	20800	20772.24	0.00	0	-8853	21933	21366	20983	20416	20033	21650	20700	16	6200	100	14970	50	1	16378260	3382	27.57	3.49	12	0.53	749.00	5925.00	32600	20230918	-36.66	16800	20240805	22.92	30850	-33.06	20240613	16800	22.92	20240805	31400	-34.24	20231031	16800	22.92	20240805	5.63	N	439090	100	16 억		0	N	N	468	N	00	N
25	20240926	091317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	200	2	0.96	466664700	22312	4.82	20900	21100	20750	27000	14600	20800	20918.12	0.00	0	-8035	21933	21366	20983	20416	20033	21650	20700	16	6200	100	14970	50	1	16378260	3439	28.04	3.54	12	0.14	749.00	5925.00	32600	20230918	-35.58	16800	20240805	25.00	30850	-31.93	20240613	16800	25.00	20240805	31400	-33.12	20231031	16800	25.00	20240805	5.63	N	439090	100	16 억		0	N	N	468	N	00	N
26	20240925	161301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	300	2	1.46	9715315350	460200	493.00	20650	21550	20600	26650	14350	20500	21111.22	0.00	0	9797	20866	20682	20466	20282	20066	20575	20175	16	6150	100	14760	50	1	16378260	3407	27.77	3.51	12	2.81	749.00	5925.00	32600	20230918	-36.20	16800	20240805	23.81	30850	-32.58	20240613	16800	23.81	20240805	31400	-33.76	20231031	16800	23.81	20240805	5.59	N	439090	100	16 억		0	N	N	468	N	00	N
27	20240925	151314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	300	2	1.46	9560634350	452769	485.04	20650	21550	20600	26650	14350	20500	21115.92	0.00	0	10504	20866	20682	20466	20282	20066	20575	20175	16	6150	100	14760	50	1	16378260	3407	27.77	3.51	12	2.76	749.00	5925.00	32600	20230918	-36.20	16800	20240805	23.81	30850	-32.58	20240613	16800	23.81	20240805	31400	-33.76	20231031	16800	23.81	20240805	5.59	N	439090	100	16 억		0	N	N	314	N	00	N
28	20240925	141315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21100	600	2	2.93	8431771950	398553	426.96	20650	21550	20600	26650	14350	20500	21155.96	0.00	0	14795	20866	20682	20466	20282	20066	20575	20175	16	6150	100	14760	50	1	16378260	3456	28.17	3.56	12	2.43	749.00	5925.00	32600	20230918	-35.28	16800	20240805	25.60	30850	-31.60	20240613	16800	25.60	20240805	31400	-32.80	20231031	16800	25.60	20240805	5.59	N	439090	100	16 억		0	N	N	314	N	00	N
29	20240925	131307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	650	2	3.17	8055527550	380717	407.85	20650	21550	20600	26650	14350	20500	21158.83	0.00	0	11827	20866	20682	20466	20282	20066	20575	20175	16	6150	100	14760	50	1	16378260	3464	28.24	3.57	12	2.32	749.00	5925.00	32600	20230918	-35.12	16800	20240805	25.89	30850	-31.44	20240613	16800	25.89	20240805	31400	-32.64	20231031	16800	25.89	20240805	5.59	N	439090	100	16 억		0	N	N	314	N	00	N
30	20240925	121314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	650	2	3.17	6669430400	315561	338.05	20650	21550	20600	26650	14350	20500	21135.15	0.00	0	13739	20866	20682	20466	20282	20066	20575	20175	16	6150	100	14760	50	1	16378260	3464	28.24	3.57	12	1.93	749.00	5925.00	32600	20230918	-35.12	16800	20240805	25.89	30850	-31.44	20240613	16800	25.89	20240805	31400	-32.64	20231031	16800	25.89	20240805	5.59	N	439090	100	16 억		0	N	N	314	N	00	N
31	20240925	111310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	550	2	2.68	4752378700	225553	241.63	20650	21500	20600	26650	14350	20500	21069.90	0.00	0	23002	20866	20682	20466	20282	20066	20575	20175	16	6150	100	14760	50	1	16378260	3448	28.10	3.55	12	1.38	749.00	5925.00	32600	20230918	-35.43	16800	20240805	25.30	30850	-31.77	20240613	16800	25.30	20240805	31400	-32.96	20231031	16800	25.30	20240805	5.59	N	439090	100	16 억		0	N	N	314	N	00	N
32	20240925	101307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	500	2	2.44	3966840150	188104	201.51	20650	21500	20600	26650	14350	20500	21088.55	0.00	0	26071	20866	20682	20466	20282	20066	20575	20175	16	6150	100	14760	50	1	16378260	3439	28.04	3.54	12	1.15	749.00	5925.00	32600	20230918	-35.58	16800	20240805	25.00	30850	-31.93	20240613	16800	25.00	20240805	31400	-33.12	20231031	16800	25.00	20240805	5.59	N	439090	100	16 억		0	N	N	314	N	00	N
33	20240925	091320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	700	2	3.41	1812376000	85775	91.89	20650	21500	20600	26650	14350	20500	21129.42	0.00	0	18941	20866	20682	20466	20282	20066	20575	20175	16	6150	100	14760	50	1	16378260	3472	28.30	3.58	12	0.52	749.00	5925.00	32600	20230918	-34.97	16800	20240805	26.19	30850	-31.28	20240613	16800	26.19	20240805	31400	-32.48	20231031	16800	26.19	20240805	5.59	N	439090	100	16 억		0	N	N	314	N	00	N
34	20240924	161303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-100	5	-0.49	1878623650	92009	45.23	20600	20650	20250	26750	14450	20600	20417.46	0.00	0	-3427	21266	20932	20566	20232	19866	21100	20400	16	6150	100	14830	50	1	16378260	3358	27.37	3.46	12	0.56	749.00	5925.00	33600	20230913	-38.99	16800	20240805	22.02	30850	-33.55	20240613	16800	22.02	20240805	31400	-34.71	20231031	16800	22.02	20240805	5.50	N	439090	100	16 억		0	N	N	314	N	00	N
35	20240924	151305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	-200	5	-0.97	1798212200	88085	43.30	20600	20650	20250	26750	14450	20600	20414.27	0.00	0	-3414	21266	20932	20566	20232	19866	21100	20400	16	6150	100	14830	50	1	16378260	3341	27.24	3.44	12	0.54	749.00	5925.00	33600	20230913	-39.29	16800	20240805	21.43	30850	-33.87	20240613	16800	21.43	20240805	31400	-35.03	20231031	16800	21.43	20240805	5.50	N	439090	100	16 억		0	N	N	409	N	00	N
36	20240924	141255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	-50	5	-0.24	1607985200	78793	38.74	20600	20650	20250	26750	14450	20600	20407.44	0.00	0	-2657	21266	20932	20566	20232	19866	21100	20400	16	6150	100	14830	50	1	16378260	3366	27.44	3.47	12	0.48	749.00	5925.00	33600	20230913	-38.84	16800	20240805	22.32	30850	-33.39	20240613	16800	22.32	20240805	31400	-34.55	20231031	16800	22.32	20240805	5.50	N	439090	100	16 억		0	N	N	409	N	00	N
37	20240924	131303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	-150	5	-0.73	1371203850	67199	33.04	20600	20650	20250	26750	14450	20600	20404.79	0.00	0	-5313	21266	20932	20566	20232	19866	21100	20400	16	6150	100	14830	50	1	16378260	3349	27.30	3.45	12	0.41	749.00	5925.00	33600	20230913	-39.14	16800	20240805	21.73	30850	-33.71	20240613	16800	21.73	20240805	31400	-34.87	20231031	16800	21.73	20240805	5.50	N	439090	100	16 억		0	N	N	409	N	00	N
38	20240924	121258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	-200	5	-0.97	1269488600	62214	30.58	20600	20650	20250	26750	14450	20600	20404.83	0.00	0	-3380	21266	20932	20566	20232	19866	21100	20400	16	6150	100	14830	50	1	16378260	3341	27.24	3.44	12	0.38	749.00	5925.00	33600	20230913	-39.29	16800	20240805	21.43	30850	-33.87	20240613	16800	21.43	20240805	31400	-35.03	20231031	16800	21.43	20240805	5.50	N	439090	100	16 억		0	N	N	409	N	00	N
39	20240924	111307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	-200	5	-0.97	1077802750	52792	25.95	20600	20650	20250	26750	14450	20600	20415.63	0.00	0	-3174	21266	20932	20566	20232	19866	21100	20400	16	6150	100	14830	50	1	16378260	3341	27.24	3.44	12	0.32	749.00	5925.00	33600	20230913	-39.29	16800	20240805	21.43	30850	-33.87	20240613	16800	21.43	20240805	31400	-35.03	20231031	16800	21.43	20240805	5.50	N	439090	100	16 억		0	N	N	409	N	00	N
40	20240924	101304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	-300	5	-1.46	882801100	43199	21.24	20600	20650	20300	26750	14450	20600	20435.25	0.00	0	-4446	21266	20932	20566	20232	19866	21100	20400	16	6150	100	14830	50	1	16378260	3325	27.10	3.43	12	0.26	749.00	5925.00	33600	20230913	-39.58	16800	20240805	20.83	30850	-34.20	20240613	16800	20.83	20240805	31400	-35.35	20231031	16800	20.83	20240805	5.50	N	439090	100	16 억		0	N	N	409	N	00	N
41	20240924	091307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	-200	5	-0.97	345974350	16861	8.29	20600	20650	20350	26750	14450	20600	20518.66	0.00	0	-4476	21266	20932	20566	20232	19866	21100	20400	16	6150	100	14830	50	1	16378260	3341	27.24	3.44	12	0.10	749.00	5925.00	33600	20230913	-39.29	16800	20240805	21.43	30850	-33.87	20240613	16800	21.43	20240805	31400	-35.03	20231031	16800	21.43	20240805	5.50	N	439090	100	16 억		0	N	N	409	N	00	N
42	20240923	161257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	450	2	2.23	4141364400	200489	104.20	20300	20900	20200	26150	14150	20150	20656.30	0.00	0	3036	20850	20500	20300	19950	19750	20425	19875	16	6000	100	14500	50	1	16378260	3374	27.50	3.48	12	1.22	749.00	5925.00	33600	20230913	-38.69	16800	20240805	22.62	30850	-33.23	20240613	16800	22.62	20240805	31400	-34.39	20231031	16800	22.62	20240805	5.45	N	439090	100	16 억		0	N	N	409	N	00	N
43	20240923	151302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	400	2	1.99	3942376750	190827	99.18	20300	20900	20200	26150	14150	20150	20659.43	0.00	0	3225	20850	20500	20300	19950	19750	20425	19875	16	6000	100	14500	50	1	16378260	3366	27.44	3.47	12	1.17	749.00	5925.00	33600	20230913	-38.84	16800	20240805	22.32	30850	-33.39	20240613	16800	22.32	20240805	31400	-34.55	20231031	16800	22.32	20240805	5.45	N	439090	100	16 억		0	N	N	715	N	00	N
44	20240923	141309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	600	2	2.98	3641035150	176214	91.58	20300	20900	20200	26150	14150	20150	20662.58	0.00	0	4406	20850	20500	20300	19950	19750	20425	19875	16	6000	100	14500	50	1	16378260	3398	27.70	3.50	12	1.08	749.00	5925.00	33600	20230913	-38.24	16800	20240805	23.51	30850	-32.74	20240613	16800	23.51	20240805	31400	-33.92	20231031	16800	23.51	20240805	5.45	N	439090	100	16 억		0	N	N	715	N	00	N
45	20240923	131304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	600	2	2.98	3204923400	155215	80.67	20300	20900	20200	26150	14150	20150	20648.29	0.00	0	1871	20850	20500	20300	19950	19750	20425	19875	16	6000	100	14500	50	1	16378260	3398	27.70	3.50	12	0.95	749.00	5925.00	33600	20230913	-38.24	16800	20240805	23.51	30850	-32.74	20240613	16800	23.51	20240805	31400	-33.92	20231031	16800	23.51	20240805	5.45	N	439090	100	16 억		0	N	N	715	N	00	N
46	20240923	121305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	400	2	1.99	2759030450	133690	69.48	20300	20900	20200	26150	14150	20150	20637.53	0.00	0	1003	20850	20500	20300	19950	19750	20425	19875	16	6000	100	14500	50	1	16378260	3366	27.44	3.47	12	0.82	749.00	5925.00	33600	20230913	-38.84	16800	20240805	22.32	30850	-33.39	20240613	16800	22.32	20240805	31400	-34.55	20231031	16800	22.32	20240805	5.45	N	439090	100	16 억		0	N	N	715	N	00	N
47	20240923	111302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	450	2	2.23	2591785200	125550	65.25	20300	20900	20200	26150	14150	20150	20643.45	0.00	0	1100	20850	20500	20300	19950	19750	20425	19875	16	6000	100	14500	50	1	16378260	3374	27.50	3.48	12	0.77	749.00	5925.00	33600	20230913	-38.69	16800	20240805	22.62	30850	-33.23	20240613	16800	22.62	20240805	31400	-34.39	20231031	16800	22.62	20240805	5.45	N	439090	100	16 억		0	N	N	715	N	00	N
48	20240923	101302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	500	2	2.48	2332377050	112969	58.71	20300	20900	20200	26150	14150	20150	20646.17	0.00	0	2709	20850	20500	20300	19950	19750	20425	19875	16	6000	100	14500	50	1	16378260	3382	27.57	3.49	12	0.69	749.00	5925.00	33600	20230913	-38.54	16800	20240805	22.92	30850	-33.06	20240613	16800	22.92	20240805	31400	-34.24	20231031	16800	22.92	20240805	5.45	N	439090	100	16 억		0	N	N	715	N	00	N
49	20240923	091303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	300	2	1.49	782922200	38032	19.77	20300	20850	20200	26150	14150	20150	20585.89	0.00	0	7712	20850	20500	20300	19950	19750	20425	19875	16	6000	100	14500	50	1	16378260	3349	27.30	3.45	12	0.23	749.00	5925.00	33600	20230913	-39.14	16800	20240805	21.73	30850	-33.71	20240613	16800	21.73	20240805	31400	-34.87	20231031	16800	21.73	20240805	5.45	N	439090	100	16 억		0	N	N	715	N	00	N
50	20240913	161156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	-50	5	-0.25	2361334350	116847	81.03	20400	20450	20000	26350	14250	20300	20208.69	0.07	0	-19549	20593	20446	20203	20056	19813	20520	20130	16	6050	100	14610	50	1	16378260	3317	27.04	3.42	12	0.71	749.00	5925.00	35400	20230911	-42.80	16800	20240805	20.54	30850	-34.36	20240613	16800	20.54	20240805	33600	-39.73	20230913	16800	20.54	20240805	5.49	N	439090	100	16 억		10730	N	N	699	N	00	N
51	20240913	151209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	0	3	0.00	2242006850	110963	76.95	20400	20450	20000	26350	14250	20300	20204.99	0.07	0	-19667	20593	20446	20203	20056	19813	20520	20130	16	6050	100	14610	50	1	16378260	3325	27.10	3.43	12	0.68	749.00	5925.00	35400	20230911	-42.66	16800	20240805	20.83	30850	-34.20	20240613	16800	20.83	20240805	33600	-39.58	20230913	16800	20.83	20240805	5.49	N	439090	100	16 억		10730	N	N	192	N	00	N
52	20240913	141209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	-150	5	-0.74	1818461950	90078	62.47	20400	20450	20000	26350	14250	20300	20187.64	0.07	0	-16822	20593	20446	20203	20056	19813	20520	20130	16	6050	100	14610	50	1	16378260	3300	26.90	3.40	12	0.55	749.00	5925.00	35400	20230911	-43.08	16800	20240805	19.94	30850	-34.68	20240613	16800	19.94	20240805	33600	-40.03	20230913	16800	19.94	20240805	5.49	N	439090	100	16 억		10730	N	N	192	N	00	N
53	20240913	131203	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20050	-250	5	-1.23	1607535450	79570	55.18	20400	20450	20000	26350	14250	20300	20202.78	0.07	0	-18022	20593	20446	20203	20056	19813	20520	20130	16	6050	100	14610	50	1	16378260	3284	26.77	3.38	12	0.49	749.00	5925.00	35400	20230911	-43.36	16800	20240805	19.35	30850	-35.01	20240613	16800	19.35	20240805	33600	-40.33	20230913	16800	19.35	20240805	5.49	N	439090	100	16 억		10730	N	N	192	N	00	N
54	20240913	121205	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	-200	5	-0.99	1326850850	65591	45.49	20400	20450	20050	26350	14250	20300	20229.16	0.07	0	-12992	20593	20446	20203	20056	19813	20520	20130	16	6050	100	14610	50	1	16378260	3292	26.84	3.39	12	0.40	749.00	5925.00	35400	20230911	-43.22	16800	20240805	19.64	30850	-34.85	20240613	16800	19.64	20240805	33600	-40.18	20230913	16800	19.64	20240805	5.49	N	439090	100	16 억		10730	N	N	192	N	00	N
55	20240913	111209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20050	-250	5	-1.23	1159377600	57261	39.71	20400	20450	20050	26350	14250	20300	20247.25	0.07	0	-12404	20593	20446	20203	20056	19813	20520	20130	16	6050	100	14610	50	1	16378260	3284	26.77	3.38	12	0.35	749.00	5925.00	35400	20230911	-43.36	16800	20240805	19.35	30850	-35.01	20240613	16800	19.35	20240805	33600	-40.33	20230913	16800	19.35	20240805	5.49	N	439090	100	16 억		10730	N	N	192	N	00	N
56	20240913	101209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20200	-100	5	-0.49	923156100	45523	31.57	20400	20450	20150	26350	14250	20300	20278.89	0.07	0	-7876	20593	20446	20203	20056	19813	20520	20130	16	6050	100	14610	50	1	16378260	3308	26.97	3.41	12	0.28	749.00	5925.00	35400	20230911	-42.94	16800	20240805	20.24	30850	-34.52	20240613	16800	20.24	20240805	33600	-39.88	20230913	16800	20.24	20240805	5.49	N	439090	100	16 억		10730	N	N	192	N	00	N
57	20240913	091214	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	50	2	0.25	321161600	15792	10.95	20400	20450	20200	26350	14250	20300	20336.98	0.07	0	-4832	20593	20446	20203	20056	19813	20520	20130	16	6050	100	14610	50	1	16378260	3333	27.17	3.43	12	0.10	749.00	5925.00	35400	20230911	-42.51	16800	20240805	21.13	30850	-34.04	20240613	16800	21.13	20240805	33600	-39.43	20230913	16800	21.13	20240805	5.49	N	439090	100	16 억		10730	N	N	192	N	00	N
58	20240912	161147	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	660	2	3.36	2830683580	140075	70.66	20100	20350	19960	25500	13750	19640	20207.88	0.00	0	22027	21200	20420	20020	19240	18840	20220	19040	16	5860	100	14140	50	1	16378260	3325	27.10	3.43	12	0.86	749.00	5925.00	35400	20230911	-42.66	16800	20240805	20.83	30850	-34.20	20240613	16800	20.83	20240805	33600	-39.58	20230913	16800	20.83	20240805	5.41	N	439090	100	16 억		0	N	N	192	N	00	N
59	20240912	151203	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	660	2	3.36	2650649230	131204	66.19	20100	20350	19960	25500	13750	19640	20202.50	0.00	0	22063	21200	20420	20020	19240	18840	20220	19040	16	5860	100	14140	50	1	16378260	3325	27.10	3.43	12	0.80	749.00	5925.00	35400	20230911	-42.66	16800	20240805	20.83	30850	-34.20	20240613	16800	20.83	20240805	33600	-39.58	20230913	16800	20.83	20240805	5.41	N	439090	100	16 억		0	N	N	419	N	00	N
60	20240912	141209	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	660	2	3.36	2349961330	116399	58.72	20100	20350	19960	25500	13750	19640	20188.84	0.00	0	15641	21200	20420	20020	19240	18840	20220	19040	16	5860	100	14140	50	1	16378260	3325	27.10	3.43	12	0.71	749.00	5925.00	35400	20230911	-42.66	16800	20240805	20.83	30850	-34.20	20240613	16800	20.83	20240805	33600	-39.58	20230913	16800	20.83	20240805	5.41	N	439090	100	16 억		0	N	N	419	N	00	N
61	20240912	131157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	610	2	3.11	2138559680	105959	53.45	20100	20350	19960	25500	13750	19640	20182.90	0.00	0	13133	21200	20420	20020	19240	18840	20220	19040	16	5860	100	14140	50	1	16378260	3317	27.04	3.42	12	0.65	749.00	5925.00	35400	20230911	-42.80	16800	20240805	20.54	30850	-34.36	20240613	16800	20.54	20240805	33600	-39.73	20230913	16800	20.54	20240805	5.41	N	439090	100	16 억		0	N	N	419	N	00	N
62	20240912	121156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	660	2	3.36	1919442880	95133	47.99	20100	20350	19960	25500	13750	19640	20176.41	0.00	0	11956	21200	20420	20020	19240	18840	20220	19040	16	5860	100	14140	50	1	16378260	3325	27.10	3.43	12	0.58	749.00	5925.00	35400	20230911	-42.66	16800	20240805	20.83	30850	-34.20	20240613	16800	20.83	20240805	33600	-39.58	20230913	16800	20.83	20240805	5.41	N	439090	100	16 억		0	N	N	419	N	00	N
63	20240912	111155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	610	2	3.11	1719715580	85287	43.02	20100	20350	19960	25500	13750	19640	20163.87	0.00	0	10152	21200	20420	20020	19240	18840	20220	19040	16	5860	100	14140	50	1	16378260	3317	27.04	3.42	12	0.52	749.00	5925.00	35400	20230911	-42.80	16800	20240805	20.54	30850	-34.36	20240613	16800	20.54	20240805	33600	-39.73	20230913	16800	20.54	20240805	5.41	N	439090	100	16 억		0	N	N	419	N	00	N
64	20240912	101158	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	460	2	2.34	1353035930	67130	33.86	20100	20350	19960	25500	13750	19640	20155.46	0.00	0	7822	21200	20420	20020	19240	18840	20220	19040	16	5860	100	14140	50	1	16378260	3292	26.84	3.39	12	0.41	749.00	5925.00	35400	20230911	-43.22	16800	20240805	19.64	30850	-34.85	20240613	16800	19.64	20240805	33600	-40.18	20230913	16800	19.64	20240805	5.41	N	439090	100	16 억		0	N	N	419	N	00	N
65	20240912	091159	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	510	2	2.60	574972830	28616	14.44	20100	20250	19960	25500	13750	19640	20092.70	0.00	0	4037	21200	20420	20020	19240	18840	20220	19040	16	5860	100	14140	50	1	16378260	3300	26.90	3.40	12	0.17	749.00	5925.00	35400	20230911	-43.08	16800	20240805	19.94	30850	-34.68	20240613	16800	19.94	20240805	33600	-40.03	20230913	16800	19.94	20240805	5.41	N	439090	100	16 억		0	N	N	419	N	00	N
66	20240911	161134	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19640	-460	5	-2.29	3918052570	194823	90.14	20100	20800	19620	26100	14100	20100	20113.56	0.00	0	-7937	21133	20616	20333	19816	19533	20475	19675	16	6000	100	14470	10	1	16378260	3217	26.22	3.31	12	1.19	749.00	5925.00	35400	20230911	-44.52	16800	20240805	16.90	30850	-36.34	20240613	16800	16.90	20240805	35400	-44.52	20230911	16800	16.90	20240805	5.52	N	439090	100	16 억		0	N	N	419	N	00	N
67	20240911	151140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19670	-430	5	-2.14	3508191760	173949	80.49	20100	20800	19620	26100	14100	20100	20167.96	0.00	0	-7114	21133	20616	20333	19816	19533	20475	19675	16	6000	100	14470	10	1	16378260	3222	26.26	3.32	12	1.06	749.00	5925.00	35400	20230911	-44.44	16800	20240805	17.08	30850	-36.24	20240613	16800	17.08	20240805	35400	-44.44	20230911	16800	17.08	20240805	5.52	N	439090	100	16 억		0	N	N	766	N	00	N
68	20240911	141144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19910	-190	5	-0.95	2792889360	137670	63.70	20100	20800	19700	26100	14100	20100	20286.93	0.00	0	-3449	21133	20616	20333	19816	19533	20475	19675	16	6000	100	14470	10	1	16378260	3261	26.58	3.36	12	0.84	749.00	5925.00	35400	20230911	-43.76	16800	20240805	18.51	30850	-35.46	20240613	16800	18.51	20240805	35400	-43.76	20230911	16800	18.51	20240805	5.52	N	439090	100	16 억		0	N	N	766	N	00	N
69	20240911	131138	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	50	2	0.25	2238856200	109894	50.85	20100	20800	20100	26100	14100	20100	20373.03	0.00	0	-907	21133	20616	20333	19816	19533	20475	19675	16	6000	100	14470	50	1	16378260	3300	26.90	3.40	12	0.67	749.00	5925.00	35400	20230911	-43.08	16800	20240805	19.94	30850	-34.68	20240613	16800	19.94	20240805	35400	-43.08	20230911	16800	19.94	20240805	5.52	N	439090	100	16 억		0	N	N	766	N	00	N
70	20240911	121142	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	150	2	0.75	2060705950	101057	46.76	20100	20800	20100	26100	14100	20100	20391.71	0.00	0	-619	21133	20616	20333	19816	19533	20475	19675	16	6000	100	14470	50	1	16378260	3317	27.04	3.42	12	0.62	749.00	5925.00	35400	20230911	-42.80	16800	20240805	20.54	30850	-34.36	20240613	16800	20.54	20240805	35400	-42.80	20230911	16800	20.54	20240805	5.52	N	439090	100	16 억		0	N	N	766	N	00	N
71	20240911	111133	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	50	2	0.25	1778767950	87140	40.32	20100	20800	20100	26100	14100	20100	20412.99	0.00	0	1175	21133	20616	20333	19816	19533	20475	19675	16	6000	100	14470	50	1	16378260	3300	26.90	3.40	12	0.53	749.00	5925.00	35400	20230911	-43.08	16800	20240805	19.94	30850	-34.68	20240613	16800	19.94	20240805	35400	-43.08	20230911	16800	19.94	20240805	5.52	N	439090	100	16 억		0	N	N	766	N	00	N
72	20240911	101126	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	250	2	1.24	1254013950	61221	28.33	20100	20800	20100	26100	14100	20100	20483.80	0.00	0	3424	21133	20616	20333	19816	19533	20475	19675	16	6000	100	14470	50	1	16378260	3333	27.17	3.43	12	0.37	749.00	5925.00	35400	20230911	-42.51	16800	20240805	21.13	30850	-34.04	20240613	16800	21.13	20240805	35400	-42.51	20230911	16800	21.13	20240805	5.52	N	439090	100	16 억		0	N	N	766	N	00	N
73	20240911	091146	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	550	2	2.74	414597450	20338	9.41	20100	20650	20100	26100	14100	20100	20386.27	0.00	0	-1359	21133	20616	20333	19816	19533	20475	19675	16	6000	100	14470	50	1	16378260	3382	27.57	3.49	12	0.12	749.00	5925.00	35400	20230911	-41.67	16800	20240805	22.92	30850	-33.06	20240613	16800	22.92	20240805	35400	-41.67	20230911	16800	22.92	20240805	5.52	N	439090	100	16 억		0	N	N	766	N	00	N
74	20240910	161130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	-100	5	-0.50	4324672250	211749	88.67	20250	20850	20050	26250	14150	20200	20429.34	0.00	0	-5858	21866	21032	19516	18682	17166	21450	19100	16	6050	100	14540	50	1	16378260	3292	26.84	3.39	12	1.29	749.00	5925.00	35400	20230911	-43.22	16800	20240805	19.64	30850	-34.85	20240613	16800	19.64	20240805	35400	-43.22	20230911	16800	19.64	20240805	5.59	N	439090	100	16 억		0	N	N	766	N	00	N
75	20240910	151144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20200	0	3	0.00	4177680150	204444	85.61	20250	20850	20050	26250	14150	20200	20440.23	0.00	0	-6944	21866	21032	19516	18682	17166	21450	19100	16	6050	100	14540	50	1	16378260	3308	26.97	3.41	12	1.25	749.00	5925.00	35400	20230911	-42.94	16800	20240805	20.24	30850	-34.52	20240613	16800	20.24	20240805	35400	-42.94	20230911	16800	20.24	20240805	5.59	N	439090	100	16 억		0	N	N	367	N	00	N
76	20240910	141134	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20200	0	3	0.00	3931893950	192316	80.54	20250	20850	20050	26250	14150	20200	20451.51	0.00	0	-3127	21866	21032	19516	18682	17166	21450	19100	16	6050	100	14540	50	1	16378260	3308	26.97	3.41	12	1.17	749.00	5925.00	35400	20230911	-42.94	16800	20240805	20.24	30850	-34.52	20240613	16800	20.24	20240805	35400	-42.94	20230911	16800	20.24	20240805	5.59	N	439090	100	16 억		0	N	N	367	N	00	N
77	20240910	131137	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	100	2	0.50	3670608600	179436	75.14	20250	20850	20050	26250	14150	20200	20463.72	0.00	0	-950	21866	21032	19516	18682	17166	21450	19100	16	6050	100	14540	50	1	16378260	3325	27.10	3.43	12	1.10	749.00	5925.00	35400	20230911	-42.66	16800	20240805	20.83	30850	-34.20	20240613	16800	20.83	20240805	35400	-42.66	20230911	16800	20.83	20240805	5.59	N	439090	100	16 억		0	N	N	367	N	00	N
78	20240910	121134	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	200	2	0.99	3467905900	169489	70.98	20250	20850	20050	26250	14150	20200	20468.88	0.00	0	2303	21866	21032	19516	18682	17166	21450	19100	16	6050	100	14540	50	1	16378260	3341	27.24	3.44	12	1.03	749.00	5925.00	35400	20230911	-42.37	16800	20240805	21.43	30850	-33.87	20240613	16800	21.43	20240805	35400	-42.37	20230911	16800	21.43	20240805	5.59	N	439090	100	16 억		0	N	N	367	N	00	N
79	20240910	111130	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	150	2	0.74	3000867450	146540	61.37	20250	20850	20050	26250	14150	20200	20487.97	0.00	0	977	21866	21032	19516	18682	17166	21450	19100	16	6050	100	14540	50	1	16378260	3333	27.17	3.43	12	0.89	749.00	5925.00	35400	20230911	-42.51	16800	20240805	21.13	30850	-34.04	20240613	16800	21.13	20240805	35400	-42.51	20230911	16800	21.13	20240805	5.59	N	439090	100	16 억		0	N	N	367	N	00	N
80	20240910	101135	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	400	2	1.98	2210056050	107706	45.10	20250	20850	20200	26250	14150	20200	20534.89	0.00	0	-5509	21866	21032	19516	18682	17166	21450	19100	16	6050	100	14540	50	1	16378260	3374	27.50	3.48	12	0.66	749.00	5925.00	35400	20230911	-41.81	16800	20240805	22.62	30850	-33.23	20240613	16800	22.62	20240805	35400	-41.81	20230911	16800	22.62	20240805	5.59	N	439090	100	16 억		0	N	N	367	N	00	N
81	20240910	091131	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	250	2	1.24	964661350	47296	19.81	20250	20700	20250	26250	14150	20200	20419.46	0.00	0	-5316	21866	21032	19516	18682	17166	21450	19100	16	6050	100	14540	50	1	16378260	3349	27.30	3.45	12	0.29	749.00	5925.00	35400	20230911	-42.23	16800	20240805	21.73	30850	-33.71	20240613	16800	21.73	20240805	35400	-42.23	20230911	16800	21.73	20240805	5.59	N	439090	100	16 억		0	N	N	367	N	00	N
82	20240909	161109	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20200	970	2	5.04	4603869330	235224	87.09	18880	20350	18000	24950	13470	19230	19564.41	0.00	0	37477	20576	19902	19526	18852	18476	19715	18665	16	5720	100	13840	50	1	16378260	3308	26.97	3.41	12	1.44	749.00	5925.00	36250	20230901	-44.28	16800	20240805	20.24	30850	-34.52	20240613	16800	20.24	20240805	35400	-42.94	20230911	16800	20.24	20240805	5.65	N	439090	100	16 억		0	N	N	367	N	00	N
83	20240909	151124	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	870	2	4.52	4327281830	221522	82.02	18880	20350	18000	24950	13470	19230	19534.32	0.00	0	33231	20576	19902	19526	18852	18476	19715	18665	16	5720	100	13840	50	1	16378260	3292	26.84	3.39	12	1.35	749.00	5925.00	36250	20230901	-44.55	16800	20240805	19.64	30850	-34.85	20240613	16800	19.64	20240805	35400	-43.22	20230911	16800	19.64	20240805	5.65	N	439090	100	16 억		0	N	N	376	N	00	N
84	20240909	141122	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19960	730	2	3.80	3445712800	177865	65.85	18880	20200	18000	24950	13470	19230	19372.63	0.00	0	18959	20576	19902	19526	18852	18476	19715	18665	16	5720	100	13840	10	1	16378260	3269	26.65	3.37	12	1.09	749.00	5925.00	36250	20230901	-44.94	16800	20240805	18.81	30850	-35.30	20240613	16800	18.81	20240805	35400	-43.62	20230911	16800	18.81	20240805	5.65	N	439090	100	16 억		0	N	N	376	N	00	N
85	20240909	131120	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19760	530	2	2.76	2598035790	135425	50.14	18880	19830	18000	24950	13470	19230	19184.31	0.00	0	10727	20576	19902	19526	18852	18476	19715	18665	16	5720	100	13840	10	1	16378260	3236	26.38	3.34	12	0.83	749.00	5925.00	36250	20230901	-45.49	16800	20240805	17.62	30850	-35.95	20240613	16800	17.62	20240805	35400	-44.18	20230911	16800	17.62	20240805	5.65	N	439090	100	16 억		0	N	N	376	N	00	N
86	20240909	121115	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19640	410	2	2.13	2258334400	118206	43.76	18880	19670	18000	24950	13470	19230	19105.07	0.00	0	6595	20576	19902	19526	18852	18476	19715	18665	16	5720	100	13840	10	1	16378260	3217	26.22	3.31	12	0.72	749.00	5925.00	36250	20230901	-45.82	16800	20240805	16.90	30850	-36.34	20240613	16800	16.90	20240805	35400	-44.52	20230911	16800	16.90	20240805	5.65	N	439090	100	16 억		0	N	N	376	N	00	N
87	20240909	111116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19440	210	2	1.09	1876390450	98667	36.53	18880	19480	18000	24950	13470	19230	19017.40	0.00	0	3538	20576	19902	19526	18852	18476	19715	18665	16	5720	100	13840	10	1	16378260	3184	25.95	3.28	12	0.60	749.00	5925.00	36250	20230901	-46.37	16800	20240805	15.71	30850	-36.99	20240613	16800	15.71	20240805	35400	-45.08	20230911	16800	15.71	20240805	5.65	N	439090	100	16 억		0	N	N	376	N	00	N
88	20240909	101118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19350	120	2	0.62	1540006440	81290	30.10	18880	19450	18000	24950	13470	19230	18944.60	0.00	0	-3774	20576	19902	19526	18852	18476	19715	18665	16	5720	100	13840	10	1	16378260	3169	25.83	3.27	12	0.50	749.00	5925.00	36250	20230901	-46.62	16800	20240805	15.18	30850	-37.28	20240613	16800	15.18	20240805	35400	-45.34	20230911	16800	15.18	20240805	5.65	N	439090	100	16 억		0	N	N	376	N	00	N
89	20240909	091112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18810	-420	5	-2.18	610394130	32750	12.13	18880	18940	18000	24950	13470	19230	18637.97	0.00	0	1961	20576	19902	19526	18852	18476	19715	18665	16	5720	100	13840	10	1	16378260	3081	25.11	3.17	12	0.20	749.00	5925.00	36250	20230901	-48.11	16800	20240805	11.96	30850	-39.03	20240613	16800	11.96	20240805	35400	-46.86	20230911	16800	11.96	20240805	5.65	N	439090	100	16 억		0	N	N	376	N	00	N
90	20240906	161058	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19230	-870	5	-4.33	5125166330	263466	85.03	20000	20200	19150	26100	14100	20100	19453.29	0.00	0	-11763	22106	21102	20546	19542	18986	20825	19265	16	6000	100	14470	10	1	16378260	3150	25.67	3.25	12	1.61	749.00	5925.00	36750	20230831	-47.67	16800	20240805	14.46	30850	-37.67	20240613	16800	14.46	20240805	35400	-45.68	20230911	16800	14.46	20240805	5.78	N	439090	100	16 억		0	N	N	376	N	00	N
91	20240906	151116	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19280	-820	5	-4.08	4885972180	251035	81.02	20000	20200	19150	26100	14100	20100	19463.31	0.00	0	-10930	22106	21102	20546	19542	18986	20825	19265	16	6000	100	14470	10	1	16378260	3158	25.74	3.25	12	1.53	749.00	5925.00	36750	20230831	-47.54	16800	20240805	14.76	30850	-37.50	20240613	16800	14.76	20240805	35400	-45.54	20230911	16800	14.76	20240805	5.78	N	439090	100	16 억		0	N	N	293	N	00	N
92	20240906	141125	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19320	-780	5	-3.88	4253703070	218218	70.43	20000	20200	19150	26100	14100	20100	19492.91	0.00	0	-8091	22106	21102	20546	19542	18986	20825	19265	16	6000	100	14470	10	1	16378260	3164	25.79	3.26	12	1.33	749.00	5925.00	36750	20230831	-47.43	16800	20240805	15.00	30850	-37.37	20240613	16800	15.00	20240805	35400	-45.42	20230911	16800	15.00	20240805	5.78	N	439090	100	16 억		0	N	N	293	N	00	N
93	20240906	131117	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19220	-880	5	-4.38	3549222210	181735	58.65	20000	20200	19150	26100	14100	20100	19529.66	0.00	0	-10359	22106	21102	20546	19542	18986	20825	19265	16	6000	100	14470	10	1	16378260	3148	25.66	3.24	12	1.11	749.00	5925.00	36750	20230831	-47.70	16800	20240805	14.40	30850	-37.70	20240613	16800	14.40	20240805	35400	-45.71	20230911	16800	14.40	20240805	5.78	N	439090	100	16 억		0	N	N	293	N	00	N
94	20240906	121118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19330	-770	5	-3.83	3182311680	162710	52.51	20000	20200	19150	26100	14100	20100	19558.18	0.00	0	-8451	22106	21102	20546	19542	18986	20825	19265	16	6000	100	14470	10	1	16378260	3166	25.81	3.26	12	0.99	749.00	5925.00	36750	20230831	-47.40	16800	20240805	15.06	30850	-37.34	20240613	16800	15.06	20240805	35400	-45.40	20230911	16800	15.06	20240805	5.78	N	439090	100	16 억		0	N	N	293	N	00	N
95	20240906	111117	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19460	-640	5	-3.18	2740459150	139822	45.13	20000	20200	19150	26100	14100	20100	19599.63	0.00	0	-6511	22106	21102	20546	19542	18986	20825	19265	16	6000	100	14470	10	1	16378260	3187	25.98	3.28	12	0.85	749.00	5925.00	36750	20230831	-47.05	16800	20240805	15.83	30850	-36.92	20240613	16800	15.83	20240805	35400	-45.03	20230911	16800	15.83	20240805	5.78	N	439090	100	16 억		0	N	N	293	N	00	N
96	20240906	101112	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19270	-830	5	-4.13	2126885830	107991	34.85	20000	20200	19150	26100	14100	20100	19695.03	0.00	0	-9682	22106	21102	20546	19542	18986	20825	19265	16	6000	100	14470	10	1	16378260	3156	25.73	3.25	12	0.66	749.00	5925.00	36750	20230831	-47.56	16800	20240805	14.70	30850	-37.54	20240613	16800	14.70	20240805	35400	-45.56	20230911	16800	14.70	20240805	5.78	N	439090	100	16 억		0	N	N	293	N	00	N
97	20240906	091117	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	0	3	0.00	366730370	18311	5.91	20000	20200	19940	26100	14100	20100	20027.87	0.00	0	-1475	22106	21102	20546	19542	18986	20825	19265	16	6000	100	14470	50	1	16378260	3292	26.84	3.39	12	0.11	749.00	5925.00	36750	20230831	-45.31	16800	20240805	19.64	30850	-34.85	20240613	16800	19.64	20240805	35400	-43.22	20230911	16800	19.64	20240805	5.78	N	439090	100	16 억		0	N	N	293	N	00	N
98	20240905	161054	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	-500	5	-2.43	6261523630	302712	93.46	20750	21550	19990	26750	14450	20600	20687.31	0.00	0	-14391	21733	21166	20783	20216	19833	21450	20500	16	6150	100	14830	50	1	16378260	3292	26.84	3.39	12	1.85	749.00	5925.00	37400	20230830	-46.26	16800	20240805	19.64	30850	-34.85	20240613	16800	19.64	20240805	35400	-43.22	20230911	16800	19.64	20240805	5.86	N	439090	100	16 억		0	N	N	293	N	00	N
99	20240905	151115	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	-350	5	-1.70	5930224480	286282	88.39	20750	21550	19990	26750	14450	20600	20714.63	0.00	0	-14467	21733	21166	20783	20216	19833	21450	20500	16	6150	100	14830	50	1	16378260	3317	27.04	3.42	12	1.75	749.00	5925.00	37400	20230830	-45.86	16800	20240805	20.54	30850	-34.36	20240613	16800	20.54	20240805	35400	-42.80	20230911	16800	20.54	20240805	5.86	N	439090	100	16 억		0	N	N	873	N	00	N
100	20240905	141110	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19990	-610	5	-2.96	5242159050	252127	77.84	20750	21550	19990	26750	14450	20600	20791.74	0.00	0	-17716	21733	21166	20783	20216	19833	21450	20500	16	6150	100	14830	10	1	16378260	3274	26.69	3.37	12	1.54	749.00	5925.00	37400	20230830	-46.55	16800	20240805	18.99	30850	-35.20	20240613	16800	18.99	20240805	35400	-43.53	20230911	16800	18.99	20240805	5.86	N	439090	100	16 억		0	N	N	873	N	00	N
101	20240905	131109	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	-150	5	-0.73	4103123750	195579	60.39	20750	21550	20450	26750	14450	20600	20979.38	0.00	0	-14871	21733	21166	20783	20216	19833	21450	20500	16	6150	100	14830	50	1	16378260	3349	27.30	3.45	12	1.19	749.00	5925.00	37400	20230830	-45.32	16800	20240805	21.73	30850	-33.71	20240613	16800	21.73	20240805	35400	-42.23	20230911	16800	21.73	20240805	5.86	N	439090	100	16 억		0	N	N	873	N	00	N
102	20240905	121110	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	50	2	0.24	3622225000	172214	53.17	20750	21550	20600	26750	14450	20600	21033.29	0.00	0	-10953	21733	21166	20783	20216	19833	21450	20500	16	6150	100	14830	50	1	16378260	3382	27.57	3.49	12	1.05	749.00	5925.00	37400	20230830	-44.79	16800	20240805	22.92	30850	-33.06	20240613	16800	22.92	20240805	35400	-41.67	20230911	16800	22.92	20240805	5.86	N	439090	100	16 억		0	N	N	873	N	00	N
103	20240905	111104	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	200	2	0.97	3050523550	144594	44.64	20750	21550	20700	26750	14450	20600	21097.18	0.00	0	-9920	21733	21166	20783	20216	19833	21450	20500	16	6150	100	14830	50	1	16378260	3407	27.77	3.51	12	0.88	749.00	5925.00	37400	20230830	-44.39	16800	20240805	23.81	30850	-32.58	20240613	16800	23.81	20240805	35400	-41.24	20230911	16800	23.81	20240805	5.86	N	439090	100	16 억		0	N	N	873	N	00	N
104	20240905	101108	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	650	2	3.16	2354240950	111392	34.39	20750	21550	20700	26750	14450	20600	21134.76	0.00	0	-7561	21733	21166	20783	20216	19833	21450	20500	16	6150	100	14830	50	1	16378260	3480	28.37	3.59	12	0.68	749.00	5925.00	37400	20230830	-43.18	16800	20240805	26.49	30850	-31.12	20240613	16800	26.49	20240805	35400	-39.97	20230911	16800	26.49	20240805	5.86	N	439090	100	16 억		0	N	N	873	N	00	N
105	20240905	091113	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	300	2	1.46	334894050	16104	4.97	20750	20900	20750	26750	14450	20600	20795.75	0.00	0	-2480	21733	21166	20783	20216	19833	21450	20500	16	6150	100	14830	50	1	16378260	3423	27.90	3.53	12	0.10	749.00	5925.00	37400	20230830	-44.12	16800	20240805	24.40	30850	-32.25	20240613	16800	24.40	20240805	35400	-40.96	20230911	16800	24.40	20240805	5.86	N	439090	100	16 억		0	N	N	873	N	00	N
106	20240904	161045	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	-900	5	-4.19	6662172000	320457	77.08	20450	21350	20400	27950	15050	21500	20791.11	0.00	0	-1195	22866	22182	21716	21032	20566	21950	20800	16	6450	100	15480	50	1	16378260	3374	27.50	3.48	12	1.96	749.00	5925.00	38950	20230829	-47.11	16800	20240805	22.62	30850	-33.23	20240613	16800	22.62	20240805	35400	-41.81	20230911	16800	22.62	20240805	5.73	N	439090	100	16 억		0	N	N	873	N	00	N
107	20240904	151056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-850	5	-3.95	6350765650	305337	73.44	20450	21350	20400	27950	15050	21500	20799.15	0.00	0	-2601	22866	22182	21716	21032	20566	21950	20800	16	6450	100	15480	50	1	16378260	3382	27.57	3.49	12	1.86	749.00	5925.00	38950	20230829	-46.98	16800	20240805	22.92	30850	-33.06	20240613	16800	22.92	20240805	35400	-41.67	20230911	16800	22.92	20240805	5.73	N	439090	100	16 억		0	N	N	6859	N	00	N
108	20240904	141100	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-850	5	-3.95	5726996700	275104	66.17	20450	21350	20400	27950	15050	21500	20817.52	0.00	0	-5659	22866	22182	21716	21032	20566	21950	20800	16	6450	100	15480	50	1	16378260	3382	27.57	3.49	12	1.68	749.00	5925.00	38950	20230829	-46.98	16800	20240805	22.92	30850	-33.06	20240613	16800	22.92	20240805	35400	-41.67	20230911	16800	22.92	20240805	5.73	N	439090	100	16 억		0	N	N	6859	N	00	N
109	20240904	131056	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	-700	5	-3.26	5064453300	243102	58.47	20450	21350	20400	27950	15050	21500	20832.57	0.00	0	3677	22866	22182	21716	21032	20566	21950	20800	16	6450	100	15480	50	1	16378260	3407	27.77	3.51	12	1.48	749.00	5925.00	38950	20230829	-46.60	16800	20240805	23.81	30850	-32.58	20240613	16800	23.81	20240805	35400	-41.24	20230911	16800	23.81	20240805	5.73	N	439090	100	16 억		0	N	N	6859	N	00	N
110	20240904	121054	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	-450	5	-2.09	4597608850	220708	53.09	20450	21350	20400	27950	15050	21500	20831.12	0.00	0	1208	22866	22182	21716	21032	20566	21950	20800	16	6450	100	15480	50	1	16378260	3448	28.10	3.55	12	1.35	749.00	5925.00	38950	20230829	-45.96	16800	20240805	25.30	30850	-31.77	20240613	16800	25.30	20240805	35400	-40.54	20230911	16800	25.30	20240805	5.73	N	439090	100	16 억		0	N	N	6859	N	00	N
111	20240904	111049	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	-550	5	-2.56	3935356250	189305	45.53	20450	21200	20400	27950	15050	21500	20788.36	0.00	0	2491	22866	22182	21716	21032	20566	21950	20800	16	6450	100	15480	50	1	16378260	3431	27.97	3.54	12	1.16	749.00	5925.00	38950	20230829	-46.21	16800	20240805	24.70	30850	-32.09	20240613	16800	24.70	20240805	35400	-40.82	20230911	16800	24.70	20240805	5.73	N	439090	100	16 억		0	N	N	6859	N	00	N
112	20240904	101050	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	-700	5	-3.26	3523912250	169547	40.78	20450	21200	20400	27950	15050	21500	20784.19	0.00	0	1676	22866	22182	21716	21032	20566	21950	20800	16	6450	100	15480	50	1	16378260	3407	27.77	3.51	12	1.04	749.00	5925.00	38950	20230829	-46.60	16800	20240805	23.81	30850	-32.58	20240613	16800	23.81	20240805	35400	-41.24	20230911	16800	23.81	20240805	5.73	N	439090	100	16 억		0	N	N	6859	N	00	N
113	20240904	091058	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	-550	5	-2.56	1412363500	68236	16.41	20450	21100	20400	27950	15050	21500	20697.96	0.00	0	11272	22866	22182	21716	21032	20566	21950	20800	16	6450	100	15480	50	1	16378260	3431	27.97	3.54	12	0.42	749.00	5925.00	38950	20230829	-46.21	16800	20240805	24.70	30850	-32.09	20240613	16800	24.70	20240805	35400	-40.82	20230911	16800	24.70	20240805	5.73	N	439090	100	16 억		0	N	N	6859	N	00	N
114	20240903	161037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21500	-100	5	-0.46	9010493500	411122	107.76	21600	22400	21250	28050	15150	21600	21917.67	0.00	0	-4830	22500	22050	21700	21250	20900	21875	21075	16	6450	100	15550	50	1	16378260	3521	28.70	3.63	12	2.51	749.00	5925.00	39150	20230828	-45.08	16800	20240805	27.98	30850	-30.31	20240613	16800	27.98	20240805	35400	-39.27	20230911	16800	27.98	20240805	5.71	N	439090	100	16 억		0	N	N	6859	N	00	N
115	20240903	151047	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21600	0	3	0.00	8618088100	392951	103.00	21600	22400	21250	28050	15150	21600	21931.94	0.00	0	-5522	22500	22050	21700	21250	20900	21875	21075	16	6450	100	15550	50	1	16378260	3538	28.84	3.65	12	2.40	749.00	5925.00	39150	20230828	-44.83	16800	20240805	28.57	30850	-29.98	20240613	16800	28.57	20240805	35400	-38.98	20230911	16800	28.57	20240805	5.71	N	439090	100	16 억		0	N	N	5865	N	00	N
116	20240903	141046	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21700	100	2	0.46	7784624700	354306	92.87	21600	22400	21250	28050	15150	21600	21971.75	0.00	0	82	22500	22050	21700	21250	20900	21875	21075	16	6450	100	15550	50	1	16378260	3554	28.97	3.66	12	2.16	749.00	5925.00	39150	20230828	-44.57	16800	20240805	29.17	30850	-29.66	20240613	16800	29.17	20240805	35400	-38.70	20230911	16800	29.17	20240805	5.71	N	439090	100	16 억		0	N	N	5865	N	00	N
117	20240903	131048	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21700	100	2	0.46	7124504650	323862	84.89	21600	22400	21250	28050	15150	21600	21998.91	0.00	0	-3278	22500	22050	21700	21250	20900	21875	21075	16	6450	100	15550	50	1	16378260	3554	28.97	3.66	12	1.98	749.00	5925.00	39150	20230828	-44.57	16800	20240805	29.17	30850	-29.66	20240613	16800	29.17	20240805	35400	-38.70	20230911	16800	29.17	20240805	5.71	N	439090	100	16 억		0	N	N	5865	N	00	N
118	20240903	121035	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22100	500	2	2.31	6252660750	283953	74.43	21600	22400	21250	28050	15150	21600	22020.45	0.00	0	-2484	22500	22050	21700	21250	20900	21875	21075	16	6450	100	15550	50	1	16378260	3620	29.51	3.73	12	1.73	749.00	5925.00	39150	20230828	-43.55	16800	20240805	31.55	30850	-28.36	20240613	16800	31.55	20240805	35400	-37.57	20230911	16800	31.55	20240805	5.71	N	439090	100	16 억		0	N	N	5865	N	00	N
119	20240903	111034	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22200	600	2	2.78	4978027150	226210	59.29	21600	22400	21250	28050	15150	21600	22006.70	0.00	0	8061	22500	22050	21700	21250	20900	21875	21075	16	6450	100	15550	50	1	16378260	3636	29.64	3.75	12	1.38	749.00	5925.00	39150	20230828	-43.30	16800	20240805	32.14	30850	-28.04	20240613	16800	32.14	20240805	35400	-37.29	20230911	16800	32.14	20240805	5.71	N	439090	100	16 억		0	N	N	5865	N	00	N
120	20240903	101033	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21750	150	2	0.69	2342048700	107150	28.09	21600	22100	21250	28050	15150	21600	21858.31	0.00	0	4030	22500	22050	21700	21250	20900	21875	21075	16	6450	100	15550	50	1	16378260	3562	29.04	3.67	12	0.65	749.00	5925.00	39150	20230828	-44.44	16800	20240805	29.46	30850	-29.50	20240613	16800	29.46	20240805	35400	-38.56	20230911	16800	29.46	20240805	5.71	N	439090	100	16 억		0	N	N	5865	N	00	N
121	20240903	091037	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21450	-150	5	-0.69	329511000	15358	4.03	21600	21650	21250	28050	15150	21600	21452.77	0.00	0	403	22500	22050	21700	21250	20900	21875	21075	16	6450	100	15550	50	1	16378260	3513	28.64	3.62	12	0.09	749.00	5925.00	39150	20230828	-45.21	16800	20240805	27.68	30850	-30.47	20240613	16800	27.68	20240805	35400	-39.41	20230911	16800	27.68	20240805	5.71	N	439090	100	16 억		0	N	N	5865	N	00	N
122	20240902	161025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21600	400	2	1.89	8191478700	377418	189.80	21700	22150	21350	27550	14850	21200	21704.25	0.20	0	-36104	21666	21432	21016	20782	20366	21550	20900	16	6350	100	15260	50	1	16378260	3538	28.84	3.65	12	2.30	749.00	5925.00	39150	20230828	-44.83	16800	20240805	28.57	30850	-29.98	20240613	16800	28.57	20240805	35400	-38.98	20230911	16800	28.57	20240805	5.75	N	439090	100	16 억		33179	N	N	5865	N	00	N
123	20240902	151041	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21600	400	2	1.89	7821506050	360289	181.19	21700	22150	21350	27550	14850	21200	21709.08	0.20	0	-36050	21666	21432	21016	20782	20366	21550	20900	16	6350	100	15260	50	1	16378260	3538	28.84	3.65	12	2.20	749.00	5925.00	39150	20230828	-44.83	16800	20240805	28.57	30850	-29.98	20240613	16800	28.57	20240805	35400	-38.98	20230911	16800	28.57	20240805	5.75	N	439090	100	16 억		33179	N	N	151	N	00	N
124	20240902	141038	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21500	300	2	1.42	6406382300	294803	148.26	21700	22150	21350	27550	14850	21200	21731.19	0.20	0	-40445	21666	21432	21016	20782	20366	21550	20900	16	6350	100	15260	50	1	16378260	3521	28.70	3.63	12	1.80	749.00	5925.00	39150	20230828	-45.08	16800	20240805	27.98	30850	-30.31	20240613	16800	27.98	20240805	35400	-39.27	20230911	16800	27.98	20240805	5.75	N	439090	100	16 억		33179	N	N	151	N	00	N
125	20240902	131034	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21500	300	2	1.42	5963026550	274128	137.86	21700	22150	21400	27550	14850	21200	21752.85	0.20	0	-36758	21666	21432	21016	20782	20366	21550	20900	16	6350	100	15260	50	1	16378260	3521	28.70	3.63	12	1.67	749.00	5925.00	39150	20230828	-45.08	16800	20240805	27.98	30850	-30.31	20240613	16800	27.98	20240805	35400	-39.27	20230911	16800	27.98	20240805	5.75	N	439090	100	16 억		33179	N	N	151	N	00	N
126	20240902	121039	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	350	2	1.65	5706661450	262216	131.87	21700	22150	21400	27550	14850	21200	21763.36	0.20	0	-34988	21666	21432	21016	20782	20366	21550	20900	16	6350	100	15260	50	1	16378260	3530	28.77	3.64	12	1.60	749.00	5925.00	39150	20230828	-44.96	16800	20240805	28.27	30850	-30.15	20240613	16800	28.27	20240805	35400	-39.12	20230911	16800	28.27	20240805	5.75	N	439090	100	16 억		33179	N	N	151	N	00	N
127	20240902	111027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21450	250	2	1.18	5506057450	252881	127.17	21700	22150	21400	27550	14850	21200	21773.47	0.20	0	-35168	21666	21432	21016	20782	20366	21550	20900	16	6350	100	15260	50	1	16378260	3513	28.64	3.62	12	1.54	749.00	5925.00	39150	20230828	-45.21	16800	20240805	27.68	30850	-30.47	20240613	16800	27.68	20240805	35400	-39.41	20230911	16800	27.68	20240805	5.75	N	439090	100	16 억		33179	N	N	151	N	00	N
128	20240902	101027	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21400	200	2	0.94	4913176750	225294	113.30	21700	22150	21400	27550	14850	21200	21808.03	0.20	0	-29063	21666	21432	21016	20782	20366	21550	20900	16	6350	100	15260	50	1	16378260	3505	28.57	3.61	12	1.38	749.00	5925.00	39150	20230828	-45.34	16800	20240805	27.38	30850	-30.63	20240613	16800	27.38	20240805	35400	-39.55	20230911	16800	27.38	20240805	5.75	N	439090	100	16 억		33179	N	N	151	N	00	N
129	20240902	091021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21850	650	2	3.07	2344086600	106964	53.79	21700	22150	21650	27550	14850	21200	21915.19	0.20	0	-12619	21666	21432	21016	20782	20366	21550	20900	16	6350	100	15260	50	1	16378260	3579	29.17	3.69	12	0.65	749.00	5925.00	39150	20230828	-44.19	16800	20240805	30.06	30850	-29.17	20240613	16800	30.06	20240805	35400	-38.28	20230911	16800	30.06	20240805	5.75	N	439090	100	16 억		33179	N	N	151	N	00	N