KissMeData/007770/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	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-70	5	-0.57	32711750	2678	111.91	12460	12460	12110	16000	8620	12310	12214.02	2.46	0	10	12590	12450	12360	12220	12130	12405	12175	18	3690	500	7630	10	1	3510000	430	-2.93	0.41	12	0.08	-4184.00	29508.00	24500	20230920	-50.04	10440	20240805	17.24	18100	-32.38	20240122	10440	17.24	20240805	19850	-38.34	20231020	10440	17.24	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
3	20240930	150235	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	-200	5	-1.62	26183440	2145	89.64	12460	12460	12110	16000	8620	12310	12206.73	2.46	0	11	12590	12450	12360	12220	12130	12405	12175	18	3690	500	7630	10	1	3510000	425	-2.89	0.41	12	0.06	-4184.00	29508.00	24500	20230920	-50.57	10440	20240805	16.00	18100	-33.09	20240122	10440	16.00	20240805	19850	-38.99	20231020	10440	16.00	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
4	20240930	140234	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	30	2	0.24	14399670	1174	49.06	12460	12460	12180	16000	8620	12310	12265.48	2.46	0	11	12590	12450	12360	12220	12130	12405	12175	18	3690	500	7630	10	1	3510000	433	-2.95	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-49.63	10440	20240805	18.20	18100	-31.82	20240122	10440	18.20	20240805	19850	-37.83	20231020	10440	18.20	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
5	20240930	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	-30	5	-0.24	12852990	1048	43.79	12460	12460	12180	16000	8620	12310	12264.30	2.46	0	25	12590	12450	12360	12220	12130	12405	12175	18	3690	500	7630	10	1	3510000	431	-2.93	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-49.88	10440	20240805	17.62	18100	-32.15	20240122	10440	17.62	20240805	19850	-38.14	20231020	10440	17.62	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
6	20240930	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	-110	5	-0.89	10631710	866	36.19	12460	12460	12200	16000	8620	12310	12276.80	2.46	0	35	12590	12450	12360	12220	12130	12405	12175	18	3690	500	7630	10	1	3510000	428	-2.92	0.41	12	0.02	-4184.00	29508.00	24500	20230920	-50.20	10440	20240805	16.86	18100	-32.60	20240122	10440	16.86	20240805	19850	-38.54	20231020	10440	16.86	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
7	20240930	110233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	100	2	0.81	5869130	476	19.89	12460	12460	12220	16000	8620	12310	12330.11	2.46	0	33	12590	12450	12360	12220	12130	12405	12175	18	3690	500	7630	10	1	3510000	436	-2.97	0.42	12	0.01	-4184.00	29508.00	24500	20230920	-49.35	10440	20240805	18.87	18100	-31.44	20240122	10440	18.87	20240805	19850	-37.48	20231020	10440	18.87	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
8	20240930	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	30	2	0.24	4530830	368	15.38	12460	12460	12220	16000	8620	12310	12312.04	2.46	0	34	12590	12450	12360	12220	12130	12405	12175	18	3690	500	7630	10	1	3510000	433	-2.95	0.42	12	0.01	-4184.00	29508.00	24500	20230920	-49.63	10440	20240805	18.20	18100	-31.82	20240122	10440	18.20	20240805	19850	-37.83	20231020	10440	18.20	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
9	20240930	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	0	3	0.00	0	0	0.00	0	0	0	16000	8620	12310	0.00	2.46	0	0	12590	12450	12360	12220	12130	12405	12175	18	3690	500	7630	10	1	3510000	432	-2.94	0.42	12	0.00	-4184.00	29508.00	24500	20230920	-49.76	10440	20240805	17.91	18100	-31.99	20240122	10440	17.91	20240805	19850	-37.98	20231020	10440	17.91	20240805	1.38	N	007770	500	17 억		86256	N	N	0	N	00	N
10	20240927	160233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-170	5	-1.36	29586850	2393	47.20	12380	12500	12270	16220	8740	12480	12363.92	2.46	0	-4	12686	12582	12396	12292	12106	12635	12345	18	3740	500	7730	10	1	3510000	432	-2.94	0.42	12	0.07	-4184.00	29508.00	24500	20230920	-49.76	10440	20240805	17.91	18100	-31.99	20240122	10440	17.91	20240805	19850	-37.98	20231020	10440	17.91	20240805	1.39	N	007770	500	17 억		86258	N	N	0	N	00	N
11	20240927	150234	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-90	5	-0.72	24617060	1990	39.25	12380	12500	12270	16220	8740	12480	12370.38	2.46	0	58	12686	12582	12396	12292	12106	12635	12345	18	3740	500	7730	10	1	3510000	435	-2.96	0.42	12	0.06	-4184.00	29508.00	24500	20230920	-49.43	10440	20240805	18.68	18100	-31.55	20240122	10440	18.68	20240805	19850	-37.58	20231020	10440	18.68	20240805	1.39	N	007770	500	17 억		86258	N	N	0	N	00	N
12	20240927	140235	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-90	5	-0.72	24617060	1990	39.25	12380	12500	12270	16220	8740	12480	12370.38	2.46	0	58	12686	12582	12396	12292	12106	12635	12345	18	3740	500	7730	10	1	3510000	435	-2.96	0.42	12	0.06	-4184.00	29508.00	24500	20230920	-49.43	10440	20240805	18.68	18100	-31.55	20240122	10440	18.68	20240805	19850	-37.58	20231020	10440	18.68	20240805	1.39	N	007770	500	17 억		86258	N	N	0	N	00	N
13	20240927	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	20	2	0.16	14644390	1181	23.29	12380	12500	12270	16220	8740	12480	12399.99	2.46	0	-27	12686	12582	12396	12292	12106	12635	12345	18	3740	500	7730	10	1	3510000	439	-2.99	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-48.98	10440	20240805	19.73	18100	-30.94	20240122	10440	19.73	20240805	19850	-37.03	20231020	10440	19.73	20240805	1.39	N	007770	500	17 억		86258	N	N	0	N	00	N
14	20240927	120232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	-80	5	-0.64	11632350	938	18.50	12380	12500	12270	16220	8740	12480	12401.23	2.46	0	-22	12686	12582	12396	12292	12106	12635	12345	18	3740	500	7730	10	1	3510000	435	-2.96	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-49.39	10440	20240805	18.77	18100	-31.49	20240122	10440	18.77	20240805	19850	-37.53	20231020	10440	18.77	20240805	1.39	N	007770	500	17 억		86258	N	N	0	N	00	N
15	20240927	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	-160	5	-1.28	8054490	651	12.84	12380	12480	12270	16220	8740	12480	12372.49	2.46	0	19	12686	12582	12396	12292	12106	12635	12345	18	3740	500	7730	10	1	3510000	432	-2.94	0.42	12	0.02	-4184.00	29508.00	24500	20230920	-49.71	10440	20240805	18.01	18100	-31.93	20240122	10440	18.01	20240805	19850	-37.93	20231020	10440	18.01	20240805	1.39	N	007770	500	17 억		86258	N	N	0	N	00	N
16	20240927	100233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-60	5	-0.48	4295750	347	6.84	12380	12480	12320	16220	8740	12480	12379.68	2.46	0	-60	12686	12582	12396	12292	12106	12635	12345	18	3740	500	7730	10	1	3510000	436	-2.97	0.42	12	0.01	-4184.00	29508.00	24500	20230920	-49.31	10440	20240805	18.97	18100	-31.38	20240122	10440	18.97	20240805	19850	-37.43	20231020	10440	18.97	20240805	1.39	N	007770	500	17 억		86258	N	N	0	N	00	N
17	20240927	090234	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	-110	5	-0.88	1459840	118	2.33	12380	12380	12370	16220	8740	12480	12371.53	2.46	0	-106	12686	12582	12396	12292	12106	12635	12345	18	3740	500	7730	10	1	3510000	434	-2.96	0.42	12	0.00	-4184.00	29508.00	24500	20230920	-49.51	10440	20240805	18.49	18100	-31.66	20240122	10440	18.49	20240805	19850	-37.68	20231020	10440	18.49	20240805	1.39	N	007770	500	17 억		86258	N	N	0	N	00	N
18	20240926	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	60	2	0.48	62514080	5059	126.63	12310	12500	12210	16140	8700	12420	12357.00	2.45	0	192	12686	12552	12366	12232	12046	12620	12300	18	3720	500	7700	10	1	3510000	438	-2.98	0.42	12	0.14	-4184.00	29508.00	24500	20230920	-49.06	10440	20240805	19.54	18100	-31.05	20240122	10440	19.54	20240805	19850	-37.13	20231020	10440	19.54	20240805	1.38	N	007770	500	17 억		86066	N	N	0	N	00	N
19	20240926	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	-50	5	-0.40	57101190	4625	115.77	12310	12500	12210	16140	8700	12420	12346.20	2.45	0	190	12686	12552	12366	12232	12046	12620	12300	18	3720	500	7700	10	1	3510000	434	-2.96	0.42	12	0.13	-4184.00	29508.00	24500	20230920	-49.51	10440	20240805	18.49	18100	-31.66	20240122	10440	18.49	20240805	19850	-37.68	20231020	10440	18.49	20240805	1.38	N	007770	500	17 억		86066	N	N	0	N	00	N
20	20240926	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	70	2	0.56	50694180	4108	102.83	12310	12500	12210	16140	8700	12420	12340.36	2.45	0	122	12686	12552	12366	12232	12046	12620	12300	18	3720	500	7700	10	1	3510000	438	-2.99	0.42	12	0.12	-4184.00	29508.00	24500	20230920	-49.02	10440	20240805	19.64	18100	-30.99	20240122	10440	19.64	20240805	19850	-37.08	20231020	10440	19.64	20240805	1.38	N	007770	500	17 억		86066	N	N	0	N	00	N
21	20240926	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	-100	5	-0.81	38748770	3141	78.62	12310	12500	12210	16140	8700	12420	12336.44	2.45	0	38	12686	12552	12366	12232	12046	12620	12300	18	3720	500	7700	10	1	3510000	432	-2.94	0.42	12	0.09	-4184.00	29508.00	24500	20230920	-49.71	10440	20240805	18.01	18100	-31.93	20240122	10440	18.01	20240805	19850	-37.93	20231020	10440	18.01	20240805	1.38	N	007770	500	17 억		86066	N	N	0	N	00	N
22	20240926	120233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-130	5	-1.05	32522550	2635	65.96	12310	12500	12210	16140	8700	12420	12342.52	2.45	0	-41	12686	12552	12366	12232	12046	12620	12300	18	3720	500	7700	10	1	3510000	431	-2.94	0.42	12	0.08	-4184.00	29508.00	24500	20230920	-49.84	10440	20240805	17.72	18100	-32.10	20240122	10440	17.72	20240805	19850	-38.09	20231020	10440	17.72	20240805	1.38	N	007770	500	17 억		86066	N	N	0	N	00	N
23	20240926	110232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	80	2	0.64	29240940	2371	59.35	12310	12500	12210	16140	8700	12420	12332.75	2.45	0	-26	12686	12552	12366	12232	12046	12620	12300	18	3720	500	7700	10	1	3510000	439	-2.99	0.42	12	0.07	-4184.00	29508.00	24500	20230920	-48.98	10440	20240805	19.73	18100	-30.94	20240122	10440	19.73	20240805	19850	-37.03	20231020	10440	19.73	20240805	1.38	N	007770	500	17 억		86066	N	N	0	N	00	N
24	20240926	100233	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	-20	5	-0.16	8417540	684	17.12	12310	12420	12250	16140	8700	12420	12306.35	2.45	0	-6	12686	12552	12366	12232	12046	12620	12300	18	3720	500	7700	10	1	3510000	435	-2.96	0.42	12	0.02	-4184.00	29508.00	24500	20230920	-49.39	10440	20240805	18.77	18100	-31.49	20240122	10440	18.77	20240805	19850	-37.53	20231020	10440	18.77	20240805	1.38	N	007770	500	17 억		86066	N	N	0	N	00	N
25	20240926	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-110	5	-0.89	2634340	214	5.36	12310	12310	12310	16140	8700	12420	12310.00	2.45	0	0	12686	12552	12366	12232	12046	12620	12300	18	3720	500	7700	10	1	3510000	432	-2.94	0.42	12	0.01	-4184.00	29508.00	24500	20230920	-49.76	10440	20240805	17.91	18100	-31.99	20240122	10440	17.91	20240805	19850	-37.98	20231020	10440	17.91	20240805	1.38	N	007770	500	17 억		86066	N	N	0	N	00	N
26	20240925	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	190	2	1.55	49245380	3994	87.30	12200	12500	12180	15890	8570	12230	12329.84	2.45	0	119	12470	12350	12180	12060	11890	12265	11975	18	3660	500	7580	10	1	3510000	436	-2.97	0.42	12	0.11	-4184.00	29508.00	24500	20230920	-49.31	10440	20240805	18.97	18100	-31.38	20240122	10440	18.97	20240805	19850	-37.43	20231020	10440	18.97	20240805	1.45	N	007770	500	17 억		85947	N	N	0	N	00	N
27	20240925	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	260	2	2.13	48104690	3902	85.29	12200	12500	12180	15890	8570	12230	12328.21	2.45	0	120	12470	12350	12180	12060	11890	12265	11975	18	3660	500	7580	10	1	3510000	438	-2.99	0.42	12	0.11	-4184.00	29508.00	24500	20230920	-49.02	10440	20240805	19.64	18100	-30.99	20240122	10440	19.64	20240805	19850	-37.08	20231020	10440	19.64	20240805	1.45	N	007770	500	17 억		85947	N	N	0	N	00	N
28	20240925	140232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	260	2	2.13	44021010	3573	78.10	12200	12500	12180	15890	8570	12230	12320.46	2.45	0	113	12470	12350	12180	12060	11890	12265	11975	18	3660	500	7580	10	1	3510000	438	-2.99	0.42	12	0.10	-4184.00	29508.00	24500	20230920	-49.02	10440	20240805	19.64	18100	-30.99	20240122	10440	19.64	20240805	19850	-37.08	20231020	10440	19.64	20240805	1.45	N	007770	500	17 억		85947	N	N	0	N	00	N
29	20240925	130232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	50	2	0.41	38487560	3126	68.33	12200	12500	12180	15890	8570	12230	12312.08	2.45	0	38	12470	12350	12180	12060	11890	12265	11975	18	3660	500	7580	10	1	3510000	431	-2.93	0.42	12	0.09	-4184.00	29508.00	24500	20230920	-49.88	10440	20240805	17.62	18100	-32.15	20240122	10440	17.62	20240805	19850	-38.14	20231020	10440	17.62	20240805	1.45	N	007770	500	17 억		85947	N	N	0	N	00	N
30	20240925	120232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	30	2	0.25	22022070	1795	39.23	12200	12390	12180	15890	8570	12230	12268.56	2.45	0	119	12470	12350	12180	12060	11890	12265	11975	18	3660	500	7580	10	1	3510000	430	-2.93	0.42	12	0.05	-4184.00	29508.00	24500	20230920	-49.96	10440	20240805	17.43	18100	-32.27	20240122	10440	17.43	20240805	19850	-38.24	20231020	10440	17.43	20240805	1.45	N	007770	500	17 억		85947	N	N	0	N	00	N
31	20240925	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	100	2	0.82	14672520	1199	26.21	12200	12390	12180	15890	8570	12230	12237.30	2.45	0	102	12470	12350	12180	12060	11890	12265	11975	18	3660	500	7580	10	1	3510000	433	-2.95	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-49.67	10440	20240805	18.10	18100	-31.88	20240122	10440	18.10	20240805	19850	-37.88	20231020	10440	18.10	20240805	1.45	N	007770	500	17 억		85947	N	N	0	N	00	N
32	20240925	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	100	2	0.82	12167150	996	21.77	12200	12390	12180	15890	8570	12230	12216.01	2.45	0	113	12470	12350	12180	12060	11890	12265	11975	18	3660	500	7580	10	1	3510000	433	-2.95	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-49.67	10440	20240805	18.10	18100	-31.88	20240122	10440	18.10	20240805	19850	-37.88	20231020	10440	18.10	20240805	1.45	N	007770	500	17 억		85947	N	N	0	N	00	N
33	20240925	090232	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	-50	5	-0.41	7428600	609	13.31	12200	12220	12180	15890	8570	12230	12198.03	2.45	0	114	12470	12350	12180	12060	11890	12265	11975	18	3660	500	7580	10	1	3510000	428	-2.91	0.41	12	0.02	-4184.00	29508.00	24500	20230920	-50.29	10440	20240805	16.67	18100	-32.71	20240122	10440	16.67	20240805	19850	-38.64	20231020	10440	16.67	20240805	1.45	N	007770	500	17 억		85947	N	N	0	N	00	N
34	20240924	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	-20	5	-0.16	55848290	4574	5.81	12250	12300	12010	15920	8580	12250	12209.90	2.43	0	572	14096	13172	12596	11672	11096	12885	11385	18	3670	500	7590	10	1	3510000	429	-2.92	0.41	12	0.13	-4184.00	29508.00	24500	20230920	-50.08	10440	20240805	17.15	18100	-32.43	20240122	10440	17.15	20240805	19850	-38.39	20231020	10440	17.15	20240805	1.36	N	007770	500	17 억		85375	N	N	0	N	00	N
35	20240924	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12170	-80	5	-0.65	47672790	3904	4.96	12250	12300	12010	15920	8580	12250	12211.27	2.43	0	525	14096	13172	12596	11672	11096	12885	11385	18	3670	500	7590	10	1	3510000	427	-2.91	0.41	12	0.11	-4184.00	29508.00	24500	20230920	-50.33	10440	20240805	16.57	18100	-32.76	20240122	10440	16.57	20240805	19850	-38.69	20231020	10440	16.57	20240805	1.36	N	007770	500	17 억		85375	N	N	0	N	00	N
36	20240924	140230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-10	5	-0.08	43485740	3560	4.52	12250	12300	12010	15920	8580	12250	12215.10	2.43	0	456	14096	13172	12596	11672	11096	12885	11385	18	3670	500	7590	10	1	3510000	430	-2.93	0.41	12	0.10	-4184.00	29508.00	24500	20230920	-50.04	10440	20240805	17.24	18100	-32.38	20240122	10440	17.24	20240805	19850	-38.34	20231020	10440	17.24	20240805	1.36	N	007770	500	17 억		85375	N	N	0	N	00	N
37	20240924	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	-70	5	-0.57	38305750	3134	3.98	12250	12300	12010	15920	8580	12250	12222.64	2.43	0	70	14096	13172	12596	11672	11096	12885	11385	18	3670	500	7590	10	1	3510000	428	-2.91	0.41	12	0.09	-4184.00	29508.00	24500	20230920	-50.29	10440	20240805	16.67	18100	-32.71	20240122	10440	16.67	20240805	19850	-38.64	20231020	10440	16.67	20240805	1.36	N	007770	500	17 억		85375	N	N	0	N	00	N
38	20240924	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	20	2	0.16	22579570	1845	2.34	12250	12300	12010	15920	8580	12250	12238.25	2.43	0	-27	14096	13172	12596	11672	11096	12885	11385	18	3670	500	7590	10	1	3510000	431	-2.93	0.42	12	0.05	-4184.00	29508.00	24500	20230920	-49.92	10440	20240805	17.53	18100	-32.21	20240122	10440	17.53	20240805	19850	-38.19	20231020	10440	17.53	20240805	1.36	N	007770	500	17 억		85375	N	N	0	N	00	N
39	20240924	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	0	3	0.00	16474150	1347	1.71	12250	12300	12010	15920	8580	12250	12230.25	2.43	0	-4	14096	13172	12596	11672	11096	12885	11385	18	3670	500	7590	10	1	3510000	430	-2.93	0.42	12	0.04	-4184.00	29508.00	24500	20230920	-50.00	10440	20240805	17.34	18100	-32.32	20240122	10440	17.34	20240805	19850	-38.29	20231020	10440	17.34	20240805	1.36	N	007770	500	17 억		85375	N	N	0	N	00	N
40	20240924	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	10	2	0.08	11411440	934	1.19	12250	12300	12010	15920	8580	12250	12217.82	2.43	0	-1	14096	13172	12596	11672	11096	12885	11385	18	3670	500	7590	10	1	3510000	430	-2.93	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-49.96	10440	20240805	17.43	18100	-32.27	20240122	10440	17.43	20240805	19850	-38.24	20231020	10440	17.43	20240805	1.36	N	007770	500	17 억		85375	N	N	0	N	00	N
41	20240924	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	0	3	0.00	2756250	225	0.29	12250	12250	12250	15920	8580	12250	12250.00	2.43	0	0	14096	13172	12596	11672	11096	12885	11385	18	3670	500	7590	10	1	3510000	430	-2.93	0.42	12	0.01	-4184.00	29508.00	24500	20230920	-50.00	10440	20240805	17.34	18100	-32.32	20240122	10440	17.34	20240805	19850	-38.29	20231020	10440	17.34	20240805	1.36	N	007770	500	17 억		85375	N	N	0	N	00	N
42	20240923	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	-50	5	-0.41	1004344030	78695	840.49	12300	13520	12020	15990	8610	12300	12762.49	2.51	0	-2773	12886	12592	12246	11952	11606	12740	12100	18	3690	500	7620	10	1	3510000	430	-2.93	0.42	12	2.24	-4184.00	29508.00	24500	20230920	-50.00	10440	20240805	17.34	18100	-32.32	20240122	10440	17.34	20240805	19850	-38.29	20231020	10440	17.34	20240805	1.42	N	007770	500	17 억		88139	N	N	0	N	00	N
43	20240923	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-30	5	-0.24	980278280	76727	819.47	12300	13520	12020	15990	8610	12300	12776.18	2.51	0	-2805	12886	12592	12246	11952	11606	12740	12100	18	3690	500	7620	10	1	3510000	431	-2.93	0.42	12	2.19	-4184.00	29508.00	24500	20230920	-49.92	10440	20240805	17.53	18100	-32.21	20240122	10440	17.53	20240805	19850	-38.19	20231020	10440	17.53	20240805	1.42	N	007770	500	17 억		88139	N	N	0	N	00	N
44	20240923	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-210	5	-1.71	951142010	74340	793.98	12300	13520	12020	15990	8610	12300	12794.48	2.51	0	-2566	12886	12592	12246	11952	11606	12740	12100	18	3690	500	7620	10	1	3510000	424	-2.89	0.41	12	2.12	-4184.00	29508.00	24500	20230920	-50.65	10440	20240805	15.80	18100	-33.20	20240122	10440	15.80	20240805	19850	-39.09	20231020	10440	15.80	20240805	1.42	N	007770	500	17 억		88139	N	N	0	N	00	N
45	20240923	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	-210	5	-1.71	925801300	72251	771.67	12300	13520	12020	15990	8610	12300	12813.68	2.51	0	-2787	12886	12592	12246	11952	11606	12740	12100	18	3690	500	7620	10	1	3510000	424	-2.89	0.41	12	2.06	-4184.00	29508.00	24500	20230920	-50.65	10440	20240805	15.80	18100	-33.20	20240122	10440	15.80	20240805	19850	-39.09	20231020	10440	15.80	20240805	1.42	N	007770	500	17 억		88139	N	N	0	N	00	N
46	20240923	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	0	3	0.00	723976790	55694	594.83	12300	13520	12220	15990	8610	12300	12999.19	2.51	0	-2727	12886	12592	12246	11952	11606	12740	12100	18	3690	500	7620	10	1	3510000	432	-2.94	0.42	12	1.59	-4184.00	29508.00	24500	20230920	-49.80	10440	20240805	17.82	18100	-32.04	20240122	10440	17.82	20240805	19850	-38.04	20231020	10440	17.82	20240805	1.42	N	007770	500	17 억		88139	N	N	0	N	00	N
47	20240923	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	100	2	0.81	14838450	1207	12.89	12300	12470	12220	15990	8610	12300	12293.66	2.51	0	-74	12886	12592	12246	11952	11606	12740	12100	18	3690	500	7620	10	1	3510000	435	-2.96	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-49.39	10440	20240805	18.77	18100	-31.49	20240122	10440	18.77	20240805	19850	-37.53	20231020	10440	18.77	20240805	1.42	N	007770	500	17 억		88139	N	N	0	N	00	N
48	20240923	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	90	2	0.73	11549860	942	10.06	12300	12390	12220	15990	8610	12300	12261.00	2.51	0	-81	12886	12592	12246	11952	11606	12740	12100	18	3690	500	7620	10	1	3510000	435	-2.96	0.42	12	0.03	-4184.00	29508.00	24500	20230920	-49.43	10440	20240805	18.68	18100	-31.55	20240122	10440	18.68	20240805	19850	-37.58	20231020	10440	18.68	20240805	1.42	N	007770	500	17 억		88139	N	N	0	N	00	N
49	20240923	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-10	5	-0.08	3665390	298	3.18	12300	12300	12290	15990	8610	12300	12299.97	2.51	0	-57	12886	12592	12246	11952	11606	12740	12100	18	3690	500	7620	10	1	3510000	431	-2.94	0.42	12	0.01	-4184.00	29508.00	24500	20230920	-49.84	10440	20240805	17.72	18100	-32.10	20240122	10440	17.72	20240805	19850	-38.09	20231020	10440	17.72	20240805	1.42	N	007770	500	17 억		88139	N	N	0	N	00	N
50	20240913	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	11640	300	2	2.65	46174960	4024	311.46	11230	11860	11190	14740	7940	11340	11470.68	2.46	0	-491	11726	11532	11206	11012	10686	11630	11110	18	3400	500	7030	10	1	3510000	409	-2.78	0.39	12	0.11	-4184.00	29508.00	24500	20230920	-52.49	10440	20240805	11.49	18100	-35.69	20240122	10440	11.49	20240805	24500	-52.49	20230920	10440	11.49	20240805	1.38	N	007770	500	17 억		86174	N	N	0	N	00	N
51	20240913	150224	57	100.00	KOSDAQ		화학	N	N	N	N		N	11650	310	2	2.73	41216320	3598	278.48	11230	11860	11190	14740	7940	11340	11455.34	2.46	0	-465	11726	11532	11206	11012	10686	11630	11110	18	3400	500	7030	10	1	3510000	409	-2.78	0.39	12	0.10	-4184.00	29508.00	24500	20230920	-52.45	10440	20240805	11.59	18100	-35.64	20240122	10440	11.59	20240805	24500	-52.45	20230920	10440	11.59	20240805	1.38	N	007770	500	17 억		86174	N	N	0	N	00	N
52	20240913	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	11690	350	2	3.09	39117500	3418	264.55	11230	11860	11190	14740	7940	11340	11444.56	2.46	0	-465	11726	11532	11206	11012	10686	11630	11110	18	3400	500	7030	10	1	3510000	410	-2.79	0.40	12	0.10	-4184.00	29508.00	24500	20230920	-52.29	10440	20240805	11.97	18100	-35.41	20240122	10440	11.97	20240805	24500	-52.29	20230920	10440	11.97	20240805	1.38	N	007770	500	17 억		86174	N	N	0	N	00	N
53	20240913	130222	57	100.00	KOSDAQ		화학	N	N	N	N		N	11500	160	2	1.41	37993260	3321	257.04	11230	11860	11190	14740	7940	11340	11440.31	2.46	0	-495	11726	11532	11206	11012	10686	11630	11110	18	3400	500	7030	10	1	3510000	404	-2.75	0.39	12	0.09	-4184.00	29508.00	24500	20230920	-53.06	10440	20240805	10.15	18100	-36.46	20240122	10440	10.15	20240805	24500	-53.06	20230920	10440	10.15	20240805	1.38	N	007770	500	17 억		86174	N	N	0	N	00	N
54	20240913	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	11670	330	2	2.91	35373950	3095	239.55	11230	11860	11190	14740	7940	11340	11429.39	2.46	0	-540	11726	11532	11206	11012	10686	11630	11110	18	3400	500	7030	10	1	3510000	410	-2.79	0.40	12	0.09	-4184.00	29508.00	24500	20230920	-52.37	10440	20240805	11.78	18100	-35.52	20240122	10440	11.78	20240805	24500	-52.37	20230920	10440	11.78	20240805	1.38	N	007770	500	17 억		86174	N	N	0	N	00	N
55	20240913	110223	57	100.00	KOSDAQ		화학	N	N	N	N		N	11270	-70	5	-0.62	15852920	1408	108.98	11230	11580	11190	14740	7940	11340	11259.18	2.46	0	94	11726	11532	11206	11012	10686	11630	11110	18	3400	500	7030	10	1	3510000	396	-2.69	0.38	12	0.04	-4184.00	29508.00	24500	20230920	-54.00	10440	20240805	7.95	18100	-37.73	20240122	10440	7.95	20240805	24500	-54.00	20230920	10440	7.95	20240805	1.38	N	007770	500	17 억		86174	N	N	0	N	00	N
56	20240913	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	11280	-60	5	-0.53	5545690	493	38.16	11230	11340	11230	14740	7940	11340	11248.86	2.46	0	197	11726	11532	11206	11012	10686	11630	11110	18	3400	500	7030	10	1	3510000	396	-2.70	0.38	12	0.01	-4184.00	29508.00	24500	20230920	-53.96	10440	20240805	8.05	18100	-37.68	20240122	10440	8.05	20240805	24500	-53.96	20230920	10440	8.05	20240805	1.38	N	007770	500	17 억		86174	N	N	0	N	00	N
57	20240913	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	11230	-110	5	-0.97	2987180	266	20.59	11230	11230	11230	14740	7940	11340	11230.00	2.46	0	65	11726	11532	11206	11012	10686	11630	11110	18	3400	500	7030	10	1	3510000	394	-2.68	0.38	12	0.01	-4184.00	29508.00	24500	20230920	-54.16	10440	20240805	7.57	18100	-37.96	20240122	10440	7.57	20240805	24500	-54.16	20230920	10440	7.57	20240805	1.38	N	007770	500	17 억		86174	N	N	0	N	00	N
58	20240912	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	11340	360	2	3.28	14488710	1292	47.47	10880	11400	10880	14270	7690	10980	11217.48	2.45	0	160	11180	11080	10950	10850	10720	11130	10900	18	3290	500	6800	10	1	3510000	398	-2.71	0.38	12	0.04	-4184.00	29508.00	24500	20230920	-53.71	10440	20240805	8.62	18100	-37.35	20240122	10440	8.62	20240805	24500	-53.71	20230920	10440	8.62	20240805	1.39	N	007770	500	17 억		86014	N	N	0	N	00	N
59	20240912	150222	57	100.00	KOSDAQ		화학	N	N	N	N		N	11210	230	2	2.09	11608340	1038	38.13	10880	11400	10880	14270	7690	10980	11186.96	2.45	0	161	11180	11080	10950	10850	10720	11130	10900	18	3290	500	6800	10	1	3510000	393	-2.68	0.38	12	0.03	-4184.00	29508.00	24500	20230920	-54.24	10440	20240805	7.38	18100	-38.07	20240122	10440	7.38	20240805	24500	-54.24	20230920	10440	7.38	20240805	1.39	N	007770	500	17 억		86014	N	N	0	N	00	N
60	20240912	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	11200	220	2	2.00	9274200	832	30.57	10880	11300	10880	14270	7690	10980	11150.57	2.45	0	159	11180	11080	10950	10850	10720	11130	10900	18	3290	500	6800	10	1	3510000	393	-2.68	0.38	12	0.02	-4184.00	29508.00	24500	20230920	-54.29	10440	20240805	7.28	18100	-38.12	20240122	10440	7.28	20240805	24500	-54.29	20230920	10440	7.28	20240805	1.39	N	007770	500	17 억		86014	N	N	0	N	00	N
61	20240912	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	11050	70	2	0.64	5967190	535	19.65	10880	11300	10880	14270	7690	10980	11159.67	2.45	0	-14	11180	11080	10950	10850	10720	11130	10900	18	3290	500	6800	10	1	3510000	388	-2.64	0.37	12	0.02	-4184.00	29508.00	24500	20230920	-54.90	10440	20240805	5.84	18100	-38.95	20240122	10440	5.84	20240805	24500	-54.90	20230920	10440	5.84	20240805	1.39	N	007770	500	17 억		86014	N	N	0	N	00	N
62	20240912	120221	57	100.00	KOSDAQ		화학	N	N	N	N		N	11050	70	2	0.64	5237890	469	17.23	10880	11300	10880	14270	7690	10980	11175.72	2.45	0	-14	11180	11080	10950	10850	10720	11130	10900	18	3290	500	6800	10	1	3510000	388	-2.64	0.37	12	0.01	-4184.00	29508.00	24500	20230920	-54.90	10440	20240805	5.84	18100	-38.95	20240122	10440	5.84	20240805	24500	-54.90	20230920	10440	5.84	20240805	1.39	N	007770	500	17 억		86014	N	N	0	N	00	N
63	20240912	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	11040	60	2	0.55	5204740	466	17.12	10880	11300	10880	14270	7690	10980	11176.56	2.45	0	-14	11180	11080	10950	10850	10720	11130	10900	18	3290	500	6800	10	1	3510000	388	-2.64	0.37	12	0.01	-4184.00	29508.00	24500	20230920	-54.94	10440	20240805	5.75	18100	-39.01	20240122	10440	5.75	20240805	24500	-54.94	20230920	10440	5.75	20240805	1.39	N	007770	500	17 억		86014	N	N	0	N	00	N
64	20240912	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	11180	200	2	1.82	5126860	459	16.86	10880	11300	10880	14270	7690	10980	11177.37	2.45	0	-14	11180	11080	10950	10850	10720	11130	10900	18	3290	500	6800	10	1	3510000	392	-2.67	0.38	12	0.01	-4184.00	29508.00	24500	20230920	-54.37	10440	20240805	7.09	18100	-38.23	20240122	10440	7.09	20240805	24500	-54.37	20230920	10440	7.09	20240805	1.39	N	007770	500	17 억		86014	N	N	0	N	00	N
65	20240912	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	11170	190	2	1.73	339470	31	1.14	10880	11170	10880	14270	7690	10980	10910.00	2.45	0	0	11180	11080	10950	10850	10720	11130	10900	18	3290	500	6800	10	1	3510000	392	-2.67	0.38	12	0.00	-4184.00	29508.00	24500	20230920	-54.41	10440	20240805	6.99	18100	-38.29	20240122	10440	6.99	20240805	24500	-54.41	20230920	10440	6.99	20240805	1.39	N	007770	500	17 억		86014	N	N	0	N	00	N
66	20240911	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	10980	0	3	0.00	29756930	2722	104.57	10820	11050	10820	14270	7690	10980	10930.18	2.45	0	111	11393	11186	11063	10856	10733	11125	10795	18	3290	500	6800	10	1	3510000	385	-2.62	0.37	12	0.08	-4184.00	29508.00	24500	20230920	-55.18	10440	20240805	5.17	18100	-39.34	20240122	10440	5.17	20240805	24500	-55.18	20230920	10440	5.17	20240805	1.48	N	007770	500	17 억		85898	N	N	0	N	00	N
67	20240911	150219	57	100.00	KOSDAQ		화학	N	N	N	N		N	10960	-20	5	-0.18	23284630	2131	81.87	10820	11050	10820	14270	7690	10980	10926.62	2.45	0	99	11393	11186	11063	10856	10733	11125	10795	18	3290	500	6800	10	1	3510000	385	-2.62	0.37	12	0.06	-4184.00	29508.00	24500	20230920	-55.27	10440	20240805	4.98	18100	-39.45	20240122	10440	4.98	20240805	24500	-55.27	20230920	10440	4.98	20240805	1.48	N	007770	500	17 억		85898	N	N	0	N	00	N
68	20240911	140221	57	100.00	KOSDAQ		화학	N	N	N	N		N	10970	-10	5	-0.09	21277700	1947	74.80	10820	11050	10820	14270	7690	10980	10928.45	2.45	0	99	11393	11186	11063	10856	10733	11125	10795	18	3290	500	6800	10	1	3510000	385	-2.62	0.37	12	0.06	-4184.00	29508.00	24500	20230920	-55.22	10440	20240805	5.08	18100	-39.39	20240122	10440	5.08	20240805	24500	-55.22	20230920	10440	5.08	20240805	1.48	N	007770	500	17 억		85898	N	N	0	N	00	N
69	20240911	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	10900	-80	5	-0.73	19315610	1768	67.92	10820	11050	10820	14270	7690	10980	10925.12	2.45	0	99	11393	11186	11063	10856	10733	11125	10795	18	3290	500	6800	10	1	3510000	383	-2.61	0.37	12	0.05	-4184.00	29508.00	24500	20230920	-55.51	10440	20240805	4.41	18100	-39.78	20240122	10440	4.41	20240805	24500	-55.51	20230920	10440	4.41	20240805	1.48	N	007770	500	17 억		85898	N	N	0	N	00	N
70	20240911	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	10890	-90	5	-0.82	18934110	1733	66.58	10820	11050	10820	14270	7690	10980	10925.63	2.45	0	134	11393	11186	11063	10856	10733	11125	10795	18	3290	500	6800	10	1	3510000	382	-2.60	0.37	12	0.05	-4184.00	29508.00	24500	20230920	-55.55	10440	20240805	4.31	18100	-39.83	20240122	10440	4.31	20240805	24500	-55.55	20230920	10440	4.31	20240805	1.48	N	007770	500	17 억		85898	N	N	0	N	00	N
71	20240911	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	10950	-30	5	-0.27	17559230	1607	61.74	10820	11050	10820	14270	7690	10980	10926.71	2.45	0	144	11393	11186	11063	10856	10733	11125	10795	18	3290	500	6800	10	1	3510000	384	-2.62	0.37	12	0.05	-4184.00	29508.00	24500	20230920	-55.31	10440	20240805	4.89	18100	-39.50	20240122	10440	4.89	20240805	24500	-55.31	20230920	10440	4.89	20240805	1.48	N	007770	500	17 억		85898	N	N	0	N	00	N
72	20240911	100219	57	100.00	KOSDAQ		화학	N	N	N	N		N	11000	20	2	0.18	12912980	1182	45.41	10820	11050	10820	14270	7690	10980	10924.69	2.45	0	155	11393	11186	11063	10856	10733	11125	10795	18	3290	500	6800	10	1	3510000	386	-2.63	0.37	12	0.03	-4184.00	29508.00	24500	20230920	-55.10	10440	20240805	5.36	18100	-39.23	20240122	10440	5.36	20240805	24500	-55.10	20230920	10440	5.36	20240805	1.48	N	007770	500	17 억		85898	N	N	0	N	00	N
73	20240911	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	10960	-20	5	-0.18	4610900	426	16.37	10820	10980	10820	14270	7690	10980	10823.71	2.45	0	82	11393	11186	11063	10856	10733	11125	10795	18	3290	500	6800	10	1	3510000	385	-2.62	0.37	12	0.01	-4184.00	29508.00	24500	20230920	-55.27	10440	20240805	4.98	18100	-39.45	20240122	10440	4.98	20240805	24500	-55.27	20230920	10440	4.98	20240805	1.48	N	007770	500	17 억		85898	N	N	0	N	00	N
74	20240910	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	10980	-290	5	-2.57	28653210	2603	29.86	11270	11270	10940	14650	7890	11270	11007.76	2.45	0	-149	11623	11446	11103	10926	10583	11535	11015	18	3380	500	6980	10	1	3510000	385	-2.62	0.37	12	0.07	-4184.00	29508.00	24500	20230920	-55.18	10440	20240805	5.17	18100	-39.34	20240122	10440	5.17	20240805	24500	-55.18	20230920	10440	5.17	20240805	1.48	N	007770	500	17 억		86047	N	N	0	N	00	N
75	20240910	150221	57	100.00	KOSDAQ		화학	N	N	N	N		N	11000	-270	5	-2.40	26644960	2420	27.76	11270	11270	10940	14650	7890	11270	11010.31	2.45	0	-98	11623	11446	11103	10926	10583	11535	11015	18	3380	500	6980	10	1	3510000	386	-2.63	0.37	12	0.07	-4184.00	29508.00	24500	20230920	-55.10	10440	20240805	5.36	18100	-39.23	20240122	10440	5.36	20240805	24500	-55.10	20230920	10440	5.36	20240805	1.48	N	007770	500	17 억		86047	N	N	0	N	00	N
76	20240910	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	10950	-320	5	-2.84	25230620	2291	26.28	11270	11270	10940	14650	7890	11270	11012.93	2.45	0	-84	11623	11446	11103	10926	10583	11535	11015	18	3380	500	6980	10	1	3510000	384	-2.62	0.37	12	0.07	-4184.00	29508.00	24500	20230920	-55.31	10440	20240805	4.89	18100	-39.50	20240122	10440	4.89	20240805	24500	-55.31	20230920	10440	4.89	20240805	1.48	N	007770	500	17 억		86047	N	N	0	N	00	N
77	20240910	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	10960	-310	5	-2.75	18730370	1698	19.48	11270	11270	10940	14650	7890	11270	11030.84	2.45	0	17	11623	11446	11103	10926	10583	11535	11015	18	3380	500	6980	10	1	3510000	385	-2.62	0.37	12	0.05	-4184.00	29508.00	24500	20230920	-55.27	10440	20240805	4.98	18100	-39.45	20240122	10440	4.98	20240805	24500	-55.27	20230920	10440	4.98	20240805	1.48	N	007770	500	17 억		86047	N	N	0	N	00	N
78	20240910	120218	57	100.00	KOSDAQ		화학	N	N	N	N		N	11060	-210	5	-1.86	11282760	1019	11.69	11270	11270	11000	14650	7890	11270	11072.38	2.45	0	-227	11623	11446	11103	10926	10583	11535	11015	18	3380	500	6980	10	1	3510000	388	-2.64	0.37	12	0.03	-4184.00	29508.00	24500	20230920	-54.86	10440	20240805	5.94	18100	-38.90	20240122	10440	5.94	20240805	24500	-54.86	20230920	10440	5.94	20240805	1.48	N	007770	500	17 억		86047	N	N	0	N	00	N
79	20240910	110219	57	100.00	KOSDAQ		화학	N	N	N	N		N	11120	-150	5	-1.33	6559370	592	6.79	11270	11270	11000	14650	7890	11270	11080.02	2.45	0	-125	11623	11446	11103	10926	10583	11535	11015	18	3380	500	6980	10	1	3510000	390	-2.66	0.38	12	0.02	-4184.00	29508.00	24500	20230920	-54.61	10440	20240805	6.51	18100	-38.56	20240122	10440	6.51	20240805	24500	-54.61	20230920	10440	6.51	20240805	1.48	N	007770	500	17 억		86047	N	N	0	N	00	N
80	20240910	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	11170	-100	5	-0.89	5358270	484	5.55	11270	11270	11000	14650	7890	11270	11070.81	2.45	0	-120	11623	11446	11103	10926	10583	11535	11015	18	3380	500	6980	10	1	3510000	392	-2.67	0.38	12	0.01	-4184.00	29508.00	24500	20230920	-54.41	10440	20240805	6.99	18100	-38.29	20240122	10440	6.99	20240805	24500	-54.41	20230920	10440	6.99	20240805	1.48	N	007770	500	17 억		86047	N	N	0	N	00	N
81	20240910	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	11270	0	3	0.00	845250	75	0.86	11270	11270	11270	14650	7890	11270	11270.00	2.45	0	-11	11623	11446	11103	10926	10583	11535	11015	18	3380	500	6980	10	1	3510000	396	-2.69	0.38	12	0.00	-4184.00	29508.00	24500	20230920	-54.00	10440	20240805	7.95	18100	-37.73	20240122	10440	7.95	20240805	24500	-54.00	20230920	10440	7.95	20240805	1.48	N	007770	500	17 억		86047	N	N	0	N	00	N
82	20240909	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11270	10	2	0.09	95122970	8718	149.64	10760	11280	10760	14630	7890	11260	10911.10	2.39	0	2210	12253	11756	11283	10786	10313	11520	10550	18	3370	500	6980	10	1	3510000	396	-2.69	0.38	12	0.25	-4184.00	29508.00	24500	20230920	-54.00	10440	20240805	7.95	18100	-37.73	20240122	10440	7.95	20240805	24500	-54.00	20230920	10440	7.95	20240805	1.48	N	007770	500	17 억		83837	N	N	0	N	00	N
83	20240909	150217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11130	-130	5	-1.15	86108640	7908	135.74	10760	11280	10760	14630	7890	11260	10888.80	2.39	0	2073	12253	11756	11283	10786	10313	11520	10550	18	3370	500	6980	10	1	3510000	391	-2.66	0.38	12	0.23	-4184.00	29508.00	24500	20230920	-54.57	10440	20240805	6.61	18100	-38.51	20240122	10440	6.61	20240805	24500	-54.57	20230920	10440	6.61	20240805	1.48	N	007770	500	17 억		83837	N	N	0	N	00	N
84	20240909	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	11180	-80	5	-0.71	79048600	7275	124.87	10760	11280	10760	14630	7890	11260	10865.79	2.39	0	1585	12253	11756	11283	10786	10313	11520	10550	18	3370	500	6980	10	1	3510000	392	-2.67	0.38	12	0.21	-4184.00	29508.00	24500	20230920	-54.37	10440	20240805	7.09	18100	-38.23	20240122	10440	7.09	20240805	24500	-54.37	20230920	10440	7.09	20240805	1.48	N	007770	500	17 억		83837	N	N	0	N	00	N
85	20240909	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11220	-40	5	-0.36	78645610	7239	124.25	10760	11280	10760	14630	7890	11260	10864.15	2.39	0	1573	12253	11756	11283	10786	10313	11520	10550	18	3370	500	6980	10	1	3510000	394	-2.68	0.38	12	0.21	-4184.00	29508.00	24500	20230920	-54.20	10440	20240805	7.47	18100	-38.01	20240122	10440	7.47	20240805	24500	-54.20	20230920	10440	7.47	20240805	1.48	N	007770	500	17 억		83837	N	N	0	N	00	N
86	20240909	120216	57	100.00	KOSDAQ		화학	N	N	N	N		N	11200	-60	5	-0.53	78064350	7187	123.36	10760	11280	10760	14630	7890	11260	10861.88	2.39	0	1564	12253	11756	11283	10786	10313	11520	10550	18	3370	500	6980	10	1	3510000	393	-2.68	0.38	12	0.20	-4184.00	29508.00	24500	20230920	-54.29	10440	20240805	7.28	18100	-38.12	20240122	10440	7.28	20240805	24500	-54.29	20230920	10440	7.28	20240805	1.48	N	007770	500	17 억		83837	N	N	0	N	00	N
87	20240909	110216	57	100.00	KOSDAQ		화학	N	N	N	N		N	11050	-210	5	-1.87	72728320	6705	115.09	10760	11200	10760	14630	7890	11260	10846.88	2.39	0	1219	12253	11756	11283	10786	10313	11520	10550	18	3370	500	6980	10	1	3510000	388	-2.64	0.37	12	0.19	-4184.00	29508.00	24500	20230920	-54.90	10440	20240805	5.84	18100	-38.95	20240122	10440	5.84	20240805	24500	-54.90	20230920	10440	5.84	20240805	1.48	N	007770	500	17 억		83837	N	N	0	N	00	N
88	20240909	100219	57	100.00	KOSDAQ		화학	N	N	N	N		N	11030	-230	5	-2.04	72212950	6658	114.28	10760	11200	10760	14630	7890	11260	10846.04	2.39	0	1191	12253	11756	11283	10786	10313	11520	10550	18	3370	500	6980	10	1	3510000	387	-2.64	0.37	12	0.19	-4184.00	29508.00	24500	20230920	-54.98	10440	20240805	5.65	18100	-39.06	20240122	10440	5.65	20240805	24500	-54.98	20230920	10440	5.65	20240805	1.48	N	007770	500	17 억		83837	N	N	0	N	00	N
89	20240909	090216	57	100.00	KOSDAQ		화학	N	N	N	N		N	10920	-340	5	-3.02	47636180	4422	75.90	10760	11200	10760	14630	7890	11260	10772.54	2.39	0	384	12253	11756	11283	10786	10313	11520	10550	18	3370	500	6980	10	1	3510000	383	-2.61	0.37	12	0.13	-4184.00	29508.00	24500	20230920	-55.43	10440	20240805	4.60	18100	-39.67	20240122	10440	4.60	20240805	24500	-55.43	20230920	10440	4.60	20240805	1.48	N	007770	500	17 억		83837	N	N	0	N	00	N
90	20240906	160213	57	100.00	KOSDAQ		화학	N	N	N	N		N	11260	-530	5	-4.50	65501520	5816	57.69	11780	11780	10810	15320	8260	11790	11262.30	2.40	0	-367	12490	12140	11520	11170	10550	12315	11345	18	3530	500	7300	10	1	3510000	395	-2.69	0.38	12	0.17	-4184.00	29508.00	24500	20230920	-54.04	10440	20240805	7.85	18100	-37.79	20240122	10440	7.85	20240805	24500	-54.04	20230920	10440	7.85	20240805	1.51	N	007770	500	17 억		84196	N	N	0	N	00	N
91	20240906	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	11250	-540	5	-4.58	49247010	4359	43.24	11780	11780	10810	15320	8260	11790	11297.78	2.40	0	-472	12490	12140	11520	11170	10550	12315	11345	18	3530	500	7300	10	1	3510000	395	-2.69	0.38	12	0.12	-4184.00	29508.00	24500	20230920	-54.08	10440	20240805	7.76	18100	-37.85	20240122	10440	7.76	20240805	24500	-54.08	20230920	10440	7.76	20240805	1.51	N	007770	500	17 억		84196	N	N	0	N	00	N
92	20240906	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	11350	-440	5	-3.73	19415350	1692	16.78	11780	11780	11320	15320	8260	11790	11474.79	2.40	0	-272	12490	12140	11520	11170	10550	12315	11345	18	3530	500	7300	10	1	3510000	398	-2.71	0.38	12	0.05	-4184.00	29508.00	24500	20230920	-53.67	10440	20240805	8.72	18100	-37.29	20240122	10440	8.72	20240805	24500	-53.67	20230920	10440	8.72	20240805	1.51	N	007770	500	17 억		84196	N	N	0	N	00	N
93	20240906	130215	57	100.00	KOSDAQ		화학	N	N	N	N		N	11350	-440	5	-3.73	18212450	1586	15.73	11780	11780	11320	15320	8260	11790	11483.26	2.40	0	-222	12490	12140	11520	11170	10550	12315	11345	18	3530	500	7300	10	1	3510000	398	-2.71	0.38	12	0.05	-4184.00	29508.00	24500	20230920	-53.67	10440	20240805	8.72	18100	-37.29	20240122	10440	8.72	20240805	24500	-53.67	20230920	10440	8.72	20240805	1.51	N	007770	500	17 억		84196	N	N	0	N	00	N
94	20240906	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11380	-410	5	-3.48	11859450	1031	10.23	11780	11780	11380	15320	8260	11790	11502.86	2.40	0	-148	12490	12140	11520	11170	10550	12315	11345	18	3530	500	7300	10	1	3510000	399	-2.72	0.39	12	0.03	-4184.00	29508.00	24500	20230920	-53.55	10440	20240805	9.00	18100	-37.13	20240122	10440	9.00	20240805	24500	-53.55	20230920	10440	9.00	20240805	1.51	N	007770	500	17 억		84196	N	N	0	N	00	N
95	20240906	110219	57	100.00	KOSDAQ		화학	N	N	N	N		N	11430	-360	5	-3.05	8207310	711	7.05	11780	11780	11380	15320	8260	11790	11543.33	2.40	0	-145	12490	12140	11520	11170	10550	12315	11345	18	3530	500	7300	10	1	3510000	401	-2.73	0.39	12	0.02	-4184.00	29508.00	24500	20230920	-53.35	10440	20240805	9.48	18100	-36.85	20240122	10440	9.48	20240805	24500	-53.35	20230920	10440	9.48	20240805	1.51	N	007770	500	17 억		84196	N	N	0	N	00	N
96	20240906	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	11440	-350	5	-2.97	7499000	649	6.44	11780	11780	11380	15320	8260	11790	11554.70	2.40	0	-136	12490	12140	11520	11170	10550	12315	11345	18	3530	500	7300	10	1	3510000	402	-2.73	0.39	12	0.02	-4184.00	29508.00	24500	20230920	-53.31	10440	20240805	9.58	18100	-36.80	20240122	10440	9.58	20240805	24500	-53.31	20230920	10440	9.58	20240805	1.51	N	007770	500	17 억		84196	N	N	0	N	00	N
97	20240906	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	11780	-10	5	-0.08	2426680	206	2.04	11780	11780	11780	15320	8260	11790	11780.00	2.40	0	-42	12490	12140	11520	11170	10550	12315	11345	18	3530	500	7300	10	1	3510000	413	-2.82	0.40	12	0.01	-4184.00	29508.00	24500	20230920	-51.92	10440	20240805	12.84	18100	-34.92	20240122	10440	12.84	20240805	24500	-51.92	20230920	10440	12.84	20240805	1.51	N	007770	500	17 억		84196	N	N	0	N	00	N
98	20240905	160214	57	100.00	KOSDAQ		화학	N	N	N	N		N	11790	150	2	1.29	115282840	10052	354.07	11600	11870	10900	15130	8150	11640	11468.65	2.40	0	-15	12333	11986	11653	11306	10973	12160	11480	18	3490	500	7210	10	1	3510000	414	-2.82	0.40	12	0.29	-4184.00	29508.00	24500	20230920	-51.88	10440	20240805	12.93	18100	-34.86	20240122	10440	12.93	20240805	24500	-51.88	20230920	10440	12.93	20240805	1.51	N	007770	500	17 억		84211	N	N	0	N	00	N
99	20240905	150217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11450	-190	5	-1.63	100216780	8762	308.63	11600	11850	10900	15130	8150	11640	11437.66	2.40	0	92	12333	11986	11653	11306	10973	12160	11480	18	3490	500	7210	10	1	3510000	402	-2.74	0.39	12	0.25	-4184.00	29508.00	24500	20230920	-53.27	10440	20240805	9.67	18100	-36.74	20240122	10440	9.67	20240805	24500	-53.27	20230920	10440	9.67	20240805	1.51	N	007770	500	17 억		84211	N	N	0	N	00	N
100	20240905	140217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11350	-290	5	-2.49	93048250	8131	286.40	11600	11850	10900	15130	8150	11640	11443.64	2.40	0	95	12333	11986	11653	11306	10973	12160	11480	18	3490	500	7210	10	1	3510000	398	-2.71	0.38	12	0.23	-4184.00	29508.00	24500	20230920	-53.67	10440	20240805	8.72	18100	-37.29	20240122	10440	8.72	20240805	24500	-53.67	20230920	10440	8.72	20240805	1.51	N	007770	500	17 억		84211	N	N	0	N	00	N
101	20240905	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	11310	-330	5	-2.84	83971570	7328	258.12	11600	11850	10900	15130	8150	11640	11459.00	2.40	0	39	12333	11986	11653	11306	10973	12160	11480	18	3490	500	7210	10	1	3510000	397	-2.70	0.38	12	0.21	-4184.00	29508.00	24500	20230920	-53.84	10440	20240805	8.33	18100	-37.51	20240122	10440	8.33	20240805	24500	-53.84	20230920	10440	8.33	20240805	1.51	N	007770	500	17 억		84211	N	N	0	N	00	N
102	20240905	120214	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	-40	5	-0.34	80022990	6982	245.93	11600	11850	10900	15130	8150	11640	11461.33	2.40	0	69	12333	11986	11653	11306	10973	12160	11480	18	3490	500	7210	10	1	3510000	407	-2.77	0.39	12	0.20	-4184.00	29508.00	24500	20230920	-52.65	10440	20240805	11.11	18100	-35.91	20240122	10440	11.11	20240805	24500	-52.65	20230920	10440	11.11	20240805	1.51	N	007770	500	17 억		84211	N	N	0	N	00	N
103	20240905	110216	57	100.00	KOSDAQ		화학	N	N	N	N		N	11640	0	3	0.00	72379080	6320	222.61	11600	11850	10900	15130	8150	11640	11452.39	2.40	0	171	12333	11986	11653	11306	10973	12160	11480	18	3490	500	7210	10	1	3510000	409	-2.78	0.39	12	0.18	-4184.00	29508.00	24500	20230920	-52.49	10440	20240805	11.49	18100	-35.69	20240122	10440	11.49	20240805	24500	-52.49	20230920	10440	11.49	20240805	1.51	N	007770	500	17 억		84211	N	N	0	N	00	N
104	20240905	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	11750	110	2	0.95	70894330	6193	218.14	11600	11850	10900	15130	8150	11640	11447.49	2.40	0	117	12333	11986	11653	11306	10973	12160	11480	18	3490	500	7210	10	1	3510000	412	-2.81	0.40	12	0.18	-4184.00	29508.00	24500	20230920	-52.04	10440	20240805	12.55	18100	-35.08	20240122	10440	12.55	20240805	24500	-52.04	20230920	10440	12.55	20240805	1.51	N	007770	500	17 억		84211	N	N	0	N	00	N
105	20240905	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	-40	5	-0.34	939600	81	2.85	11600	11600	11600	15130	8150	11640	11600.00	2.40	0	73	12333	11986	11653	11306	10973	12160	11480	18	3490	500	7210	10	1	3510000	407	-2.77	0.39	12	0.00	-4184.00	29508.00	24500	20230920	-52.65	10440	20240805	11.11	18100	-35.91	20240122	10440	11.11	20240805	24500	-52.65	20230920	10440	11.11	20240805	1.51	N	007770	500	17 억		84211	N	N	0	N	00	N
106	20240904	160213	57	100.00	KOSDAQ		화학	N	N	N	N		N	11640	-300	5	-2.51	32845280	2839	103.84	11320	12000	11320	15520	8360	11940	11569.31	2.41	0	-283	12100	12020	11940	11860	11780	12060	11900	18	3580	500	7400	10	1	3510000	409	-2.78	0.39	12	0.08	-4184.00	29508.00	24500	20230920	-52.49	10440	20240805	11.49	18100	-35.69	20240122	10440	11.49	20240805	24500	-52.49	20230920	10440	11.49	20240805	1.48	N	007770	500	17 억		84494	N	N	0	N	00	N
107	20240904	150215	57	100.00	KOSDAQ		화학	N	N	N	N		N	11560	-380	5	-3.18	29481510	2549	93.23	11320	12000	11320	15520	8360	11940	11565.91	2.41	0	-234	12100	12020	11940	11860	11780	12060	11900	18	3580	500	7400	10	1	3510000	406	-2.76	0.39	12	0.07	-4184.00	29508.00	24500	20230920	-52.82	10440	20240805	10.73	18100	-36.13	20240122	10440	10.73	20240805	24500	-52.82	20230920	10440	10.73	20240805	1.48	N	007770	500	17 억		84494	N	N	0	N	00	N
108	20240904	140216	57	100.00	KOSDAQ		화학	N	N	N	N		N	11560	-380	5	-3.18	23195600	2007	73.41	11320	12000	11320	15520	8360	11940	11557.35	2.41	0	-250	12100	12020	11940	11860	11780	12060	11900	18	3580	500	7400	10	1	3510000	406	-2.76	0.39	12	0.06	-4184.00	29508.00	24500	20230920	-52.82	10440	20240805	10.73	18100	-36.13	20240122	10440	10.73	20240805	24500	-52.82	20230920	10440	10.73	20240805	1.48	N	007770	500	17 억		84494	N	N	0	N	00	N
109	20240904	130213	57	100.00	KOSDAQ		화학	N	N	N	N		N	11620	-320	5	-2.68	21956920	1900	69.50	11320	12000	11320	15520	8360	11940	11556.27	2.41	0	-256	12100	12020	11940	11860	11780	12060	11900	18	3580	500	7400	10	1	3510000	408	-2.78	0.39	12	0.05	-4184.00	29508.00	24500	20230920	-52.57	10440	20240805	11.30	18100	-35.80	20240122	10440	11.30	20240805	24500	-52.57	20230920	10440	11.30	20240805	1.48	N	007770	500	17 억		84494	N	N	0	N	00	N
110	20240904	120213	57	100.00	KOSDAQ		화학	N	N	N	N		N	11570	-370	5	-3.10	16474820	1428	52.23	11320	12000	11320	15520	8360	11940	11536.99	2.41	0	-181	12100	12020	11940	11860	11780	12060	11900	18	3580	500	7400	10	1	3510000	406	-2.77	0.39	12	0.04	-4184.00	29508.00	24500	20230920	-52.78	10440	20240805	10.82	18100	-36.08	20240122	10440	10.82	20240805	24500	-52.78	20230920	10440	10.82	20240805	1.48	N	007770	500	17 억		84494	N	N	0	N	00	N
111	20240904	110213	57	100.00	KOSDAQ		화학	N	N	N	N		N	11670	-270	5	-2.26	14633110	1269	46.42	11320	12000	11320	15520	8360	11940	11531.21	2.41	0	-192	12100	12020	11940	11860	11780	12060	11900	18	3580	500	7400	10	1	3510000	410	-2.79	0.40	12	0.04	-4184.00	29508.00	24500	20230920	-52.37	10440	20240805	11.78	18100	-35.52	20240122	10440	11.78	20240805	24500	-52.37	20230920	10440	11.78	20240805	1.48	N	007770	500	17 억		84494	N	N	0	N	00	N
112	20240904	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	11640	-300	5	-2.51	13318550	1156	42.28	11320	12000	11320	15520	8360	11940	11521.24	2.41	0	-201	12100	12020	11940	11860	11780	12060	11900	18	3580	500	7400	10	1	3510000	409	-2.78	0.39	12	0.03	-4184.00	29508.00	24500	20230920	-52.49	10440	20240805	11.49	18100	-35.69	20240122	10440	11.49	20240805	24500	-52.49	20230920	10440	11.49	20240805	1.48	N	007770	500	17 억		84494	N	N	0	N	00	N
113	20240904	090214	57	100.00	KOSDAQ		화학	N	N	N	N		N	11320	-620	5	-5.19	2886600	255	9.33	11320	11320	11320	15520	8360	11940	11320.00	2.41	0	0	12100	12020	11940	11860	11780	12060	11900	18	3580	500	7400	10	1	3510000	397	-2.71	0.38	12	0.01	-4184.00	29508.00	24500	20230920	-53.80	10440	20240805	8.43	18100	-37.46	20240122	10440	8.43	20240805	24500	-53.80	20230920	10440	8.43	20240805	1.48	N	007770	500	17 억		84494	Y	N	0	N	00	N
114	20240903	160212	57	100.00	KOSDAQ		화학	N	N	N	N		N	11940	-80	5	-0.67	30789610	2583	27.93	11930	12020	11860	15620	8420	12020	11920.10	2.40	0	269	12646	12332	12106	11792	11566	12490	11950	18	3600	500	7450	10	1	3510000	419	-2.85	0.40	12	0.07	-4184.00	29508.00	24500	20230920	-51.27	10440	20240805	14.37	18100	-34.03	20240122	10440	14.37	20240805	24500	-51.27	20230920	10440	14.37	20240805	1.46	N	007770	500	17 억		84222	N	N	0	N	00	N
115	20240903	150213	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	-120	5	-1.00	26017450	2182	23.59	11930	12020	11860	15620	8420	12020	11923.67	2.40	0	258	12646	12332	12106	11792	11566	12490	11950	18	3600	500	7450	10	1	3510000	418	-2.84	0.40	12	0.06	-4184.00	29508.00	24500	20230920	-51.43	10440	20240805	13.98	18100	-34.25	20240122	10440	13.98	20240805	24500	-51.43	20230920	10440	13.98	20240805	1.46	N	007770	500	17 억		84222	N	N	0	N	00	N
116	20240903	140213	57	100.00	KOSDAQ		화학	N	N	N	N		N	11890	-130	5	-1.08	21996920	1844	19.94	11930	12020	11860	15620	8420	12020	11928.92	2.40	0	281	12646	12332	12106	11792	11566	12490	11950	18	3600	500	7450	10	1	3510000	417	-2.84	0.40	12	0.05	-4184.00	29508.00	24500	20230920	-51.47	10440	20240805	13.89	18100	-34.31	20240122	10440	13.89	20240805	24500	-51.47	20230920	10440	13.89	20240805	1.46	N	007770	500	17 억		84222	N	N	0	N	00	N
117	20240903	130212	57	100.00	KOSDAQ		화학	N	N	N	N		N	11920	-100	5	-0.83	18988200	1591	17.20	11930	12020	11860	15620	8420	12020	11934.76	2.40	0	262	12646	12332	12106	11792	11566	12490	11950	18	3600	500	7450	10	1	3510000	418	-2.85	0.40	12	0.05	-4184.00	29508.00	24500	20230920	-51.35	10440	20240805	14.18	18100	-34.14	20240122	10440	14.18	20240805	24500	-51.35	20230920	10440	14.18	20240805	1.46	N	007770	500	17 억		84222	N	N	0	N	00	N
118	20240903	120211	57	100.00	KOSDAQ		화학	N	N	N	N		N	12010	-10	5	-0.08	14077530	1179	12.75	11930	12020	11860	15620	8420	12020	11940.23	2.40	0	232	12646	12332	12106	11792	11566	12490	11950	18	3600	500	7450	10	1	3510000	422	-2.87	0.41	12	0.03	-4184.00	29508.00	24500	20230920	-50.98	10440	20240805	15.04	18100	-33.65	20240122	10440	15.04	20240805	24500	-50.98	20230920	10440	15.04	20240805	1.46	N	007770	500	17 억		84222	N	N	0	N	00	N
119	20240903	110210	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-70	5	-0.58	8380250	701	7.58	11930	12020	11930	15620	8420	12020	11954.71	2.40	0	149	12646	12332	12106	11792	11566	12490	11950	18	3600	500	7450	10	1	3510000	419	-2.86	0.40	12	0.02	-4184.00	29508.00	24500	20230920	-51.22	10440	20240805	14.46	18100	-33.98	20240122	10440	14.46	20240805	24500	-51.22	20230920	10440	14.46	20240805	1.46	N	007770	500	17 억		84222	N	N	0	N	00	N
120	20240903	100211	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	-90	5	-0.75	5142680	430	4.65	11930	12020	11930	15620	8420	12020	11959.72	2.40	0	135	12646	12332	12106	11792	11566	12490	11950	18	3600	500	7450	10	1	3510000	419	-2.85	0.40	12	0.01	-4184.00	29508.00	24500	20230920	-51.31	10440	20240805	14.27	18100	-34.09	20240122	10440	14.27	20240805	24500	-51.31	20230920	10440	14.27	20240805	1.46	N	007770	500	17 억		84222	N	N	0	N	00	N
121	20240903	090211	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	-90	5	-0.75	35790	3	0.03	11930	11930	11930	15620	8420	12020	11930.00	2.40	0	0	12646	12332	12106	11792	11566	12490	11950	18	3600	500	7450	10	1	3510000	419	-2.85	0.40	12	0.00	-4184.00	29508.00	24500	20230920	-51.31	10440	20240805	14.27	18100	-34.09	20240122	10440	14.27	20240805	24500	-51.31	20230920	10440	14.27	20240805	1.46	N	007770	500	17 억		84222	N	N	0	N	00	N
122	20240902	160210	57	100.00	KOSDAQ		화학	N	N	N	N		N	12020	150	2	1.26	112349840	9248	34.99	11880	12420	11880	15430	8310	11870	12149.96	2.39	0	454	13096	12482	11966	11352	10836	12790	11660	18	3560	500	7350	10	1	3510000	422	-2.87	0.41	12	0.26	-4184.00	29508.00	24500	20230920	-50.94	10440	20240805	15.13	18100	-33.59	20240122	10440	15.13	20240805	24500	-50.94	20230920	10440	15.13	20240805	1.47	N	007770	500	17 억		83744	N	N	0	N	00	N
123	20240902	150212	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	220	2	1.85	104213420	8572	32.43	11880	12420	11880	15430	8310	11870	12157.42	2.39	0	446	13096	12482	11966	11352	10836	12790	11660	18	3560	500	7350	10	1	3510000	424	-2.89	0.41	12	0.24	-4184.00	29508.00	24500	20230920	-50.65	10440	20240805	15.80	18100	-33.20	20240122	10440	15.80	20240805	24500	-50.65	20230920	10440	15.80	20240805	1.47	N	007770	500	17 억		83744	N	N	0	N	00	N
124	20240902	140213	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	200	2	1.68	96949540	7970	30.16	11880	12420	11880	15430	8310	11870	12164.31	2.39	0	255	13096	12482	11966	11352	10836	12790	11660	18	3560	500	7350	10	1	3510000	424	-2.88	0.41	12	0.23	-4184.00	29508.00	24500	20230920	-50.73	10440	20240805	15.61	18100	-33.31	20240122	10440	15.61	20240805	24500	-50.73	20230920	10440	15.61	20240805	1.47	N	007770	500	17 억		83744	N	N	0	N	00	N
125	20240902	130212	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	120	2	1.01	93159220	7656	28.97	11880	12420	11880	15430	8310	11870	12168.13	2.39	0	275	13096	12482	11966	11352	10836	12790	11660	18	3560	500	7350	10	1	3510000	421	-2.87	0.41	12	0.22	-4184.00	29508.00	24500	20230920	-51.06	10440	20240805	14.85	18100	-33.76	20240122	10440	14.85	20240805	24500	-51.06	20230920	10440	14.85	20240805	1.47	N	007770	500	17 억		83744	N	N	0	N	00	N
126	20240902	120212	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	110	2	0.93	90367620	7423	28.09	11880	12420	11880	15430	8310	11870	12174.00	2.39	0	275	13096	12482	11966	11352	10836	12790	11660	18	3560	500	7350	10	1	3510000	420	-2.86	0.41	12	0.21	-4184.00	29508.00	24500	20230920	-51.10	10440	20240805	14.75	18100	-33.81	20240122	10440	14.75	20240805	24500	-51.10	20230920	10440	14.75	20240805	1.47	N	007770	500	17 억		83744	N	N	0	N	00	N
127	20240902	110212	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	110	2	0.93	83928080	6886	26.05	11880	12420	11880	15430	8310	11870	12188.22	2.39	0	160	13096	12482	11966	11352	10836	12790	11660	18	3560	500	7350	10	1	3510000	420	-2.86	0.41	12	0.20	-4184.00	29508.00	24500	20230920	-51.10	10440	20240805	14.75	18100	-33.81	20240122	10440	14.75	20240805	24500	-51.10	20230920	10440	14.75	20240805	1.47	N	007770	500	17 억		83744	N	N	0	N	00	N
128	20240902	100211	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	390	2	3.29	44763580	3670	13.89	11880	12420	11880	15430	8310	11870	12197.16	2.39	0	14	13096	12482	11966	11352	10836	12790	11660	18	3560	500	7350	10	1	3510000	430	-2.93	0.42	12	0.10	-4184.00	29508.00	24500	20230920	-49.96	10440	20240805	17.43	18100	-32.27	20240122	10440	17.43	20240805	24500	-49.96	20230920	10440	17.43	20240805	1.47	N	007770	500	17 억		83744	N	N	0	N	00	N
129	20240902	090210	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	240	2	2.02	95510	8	0.03	11880	12120	11880	15430	8310	11870	11938.75	2.39	0	-1	13096	12482	11966	11352	10836	12790	11660	18	3560	500	7350	10	1	3510000	425	-2.89	0.41	12	0.00	-4184.00	29508.00	24500	20230920	-50.57	10440	20240805	16.00	18100	-33.09	20240122	10440	16.00	20240805	24500	-50.57	20230920	10440	16.00	20240805	1.47	N	007770	500	17 억		83744	N	N	0	N	00	N