KissMeData/089010/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	160721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21400	-500	5	-2.28	2303766750	107126	73.91	21900	22000	21300	28450	15350	21900	21504.98	7.33	0	5332	22466	22182	21966	21682	21466	22325	21825	77	6550	500	16200	50	1	15334346	3282	-38.01	1.97	12	0.70	-563.00	10890.00	36850	20240516	-41.93	17600	20231006	21.59	36850	-41.93	20240516	18400	16.30	20240805	36850	-41.93	20240516	17600	21.59	20231006	5.86	N	089010	500	76 억		1123856	N	N	0	N	00	N
3	20240930	150732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	-550	5	-2.51	2130910200	99037	68.33	21900	22000	21300	28450	15350	21900	21515.99	7.33	0	5943	22466	22182	21966	21682	21466	22325	21825	77	6550	500	16200	50	1	15334346	3274	-37.92	1.96	12	0.65	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17600	21.31	20231006	5.86	N	089010	500	76 억		1123856	N	N	0	N	00	N
4	20240930	140730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	-550	5	-2.51	1898757950	88187	60.84	21900	22000	21300	28450	15350	21900	21530.71	7.33	0	3157	22466	22182	21966	21682	21466	22325	21825	77	6550	500	16200	50	1	15334346	3274	-37.92	1.96	12	0.58	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17600	21.31	20231006	5.86	N	089010	500	76 억		1123856	N	N	0	N	00	N
5	20240930	130728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	-350	5	-1.60	1685081200	78224	53.97	21900	22000	21300	28450	15350	21900	21541.37	7.33	0	4870	22466	22182	21966	21682	21466	22325	21825	77	6550	500	16200	50	1	15334346	3305	-38.28	1.98	12	0.51	-563.00	10890.00	36850	20240516	-41.52	17600	20231006	22.44	36850	-41.52	20240516	18400	17.12	20240805	36850	-41.52	20240516	17600	22.44	20231006	5.86	N	089010	500	76 억		1123856	N	N	0	N	00	N
6	20240930	120724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	-550	5	-2.51	1471182150	68268	47.10	21900	22000	21300	28450	15350	21900	21549.69	7.33	0	943	22466	22182	21966	21682	21466	22325	21825	77	6550	500	16200	50	1	15334346	3274	-37.92	1.96	12	0.45	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17600	21.31	20231006	5.86	N	089010	500	76 억		1123856	N	N	0	N	00	N
7	20240930	110723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21400	-500	5	-2.28	1280384650	59335	40.94	21900	22000	21350	28450	15350	21900	21578.48	7.33	0	2586	22466	22182	21966	21682	21466	22325	21825	77	6550	500	16200	50	1	15334346	3282	-38.01	1.97	12	0.39	-563.00	10890.00	36850	20240516	-41.93	17600	20231006	21.59	36850	-41.93	20240516	18400	16.30	20240805	36850	-41.93	20240516	17600	21.59	20231006	5.86	N	089010	500	76 억		1123856	N	N	0	N	00	N
8	20240930	100721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21600	-300	5	-1.37	1035806000	47946	33.08	21900	22000	21450	28450	15350	21900	21603.10	7.33	0	4076	22466	22182	21966	21682	21466	22325	21825	77	6550	500	16200	50	1	15334346	3312	-38.37	1.98	12	0.31	-563.00	10890.00	36850	20240516	-41.38	17600	20231006	22.73	36850	-41.38	20240516	18400	17.39	20240805	36850	-41.38	20240516	17600	22.73	20231006	5.86	N	089010	500	76 억		1123856	N	N	0	N	00	N
9	20240930	090654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	-350	5	-1.60	261643000	12028	8.30	21900	22000	21550	28450	15350	21900	21751.84	7.33	0	2729	22466	22182	21966	21682	21466	22325	21825	77	6550	500	16200	50	1	15334346	3305	-38.28	1.98	12	0.08	-563.00	10890.00	36850	20240516	-41.52	17600	20231006	22.44	36850	-41.52	20240516	18400	17.12	20240805	36850	-41.52	20240516	17600	22.44	20231006	5.86	N	089010	500	76 억		1123856	N	N	0	N	00	N
10	20240927	160724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21900	50	2	0.23	3140853950	143102	36.46	21850	22250	21750	28400	15300	21850	21949.14	7.52	0	4227	23250	22550	21700	21000	20150	22900	21350	77	6550	500	16160	50	1	15334346	3358	-38.90	2.01	12	0.93	-563.00	10890.00	36850	20240516	-40.57	17600	20231006	24.43	36850	-40.57	20240516	18400	19.02	20240805	36850	-40.57	20240516	17600	24.43	20231006	5.87	N	089010	500	76 억		1152915	N	N	0	N	00	N
11	20240927	150729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21900	50	2	0.23	3021564950	137659	35.08	21850	22250	21750	28400	15300	21850	21950.33	7.52	0	4775	23250	22550	21700	21000	20150	22900	21350	77	6550	500	16160	50	1	15334346	3358	-38.90	2.01	12	0.90	-563.00	10890.00	36850	20240516	-40.57	17600	20231006	24.43	36850	-40.57	20240516	18400	19.02	20240805	36850	-40.57	20240516	17600	24.43	20231006	5.87	N	089010	500	76 억		1152915	N	N	0	N	00	N
12	20240927	140736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22050	200	2	0.92	2711158800	123478	31.46	21850	22250	21750	28400	15300	21850	21957.44	7.52	0	10525	23250	22550	21700	21000	20150	22900	21350	77	6550	500	16160	50	1	15334346	3381	-39.17	2.02	12	0.81	-563.00	10890.00	36850	20240516	-40.16	17600	20231006	25.28	36850	-40.16	20240516	18400	19.84	20240805	36850	-40.16	20240516	17600	25.28	20231006	5.87	N	089010	500	76 억		1152915	N	N	0	N	00	N
13	20240927	130728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22150	300	2	1.37	2423694400	110415	28.14	21850	22250	21750	28400	15300	21850	21951.65	7.52	0	17241	23250	22550	21700	21000	20150	22900	21350	77	6550	500	16160	50	1	15334346	3397	-39.34	2.03	12	0.72	-563.00	10890.00	36850	20240516	-39.89	17600	20231006	25.85	36850	-39.89	20240516	18400	20.38	20240805	36850	-39.89	20240516	17600	25.85	20231006	5.87	N	089010	500	76 억		1152915	N	N	0	N	00	N
14	20240927	120724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21950	100	2	0.46	2210769850	100769	25.68	21850	22250	21750	28400	15300	21850	21939.83	7.52	0	18031	23250	22550	21700	21000	20150	22900	21350	77	6550	500	16160	50	1	15334346	3366	-38.99	2.02	12	0.66	-563.00	10890.00	36850	20240516	-40.43	17600	20231006	24.72	36850	-40.43	20240516	18400	19.29	20240805	36850	-40.43	20240516	17600	24.72	20231006	5.87	N	089010	500	76 억		1152915	N	N	0	N	00	N
15	20240927	110728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21950	100	2	0.46	2021425600	92159	23.48	21850	22250	21750	28400	15300	21850	21934.99	7.52	0	18119	23250	22550	21700	21000	20150	22900	21350	77	6550	500	16160	50	1	15334346	3366	-38.99	2.02	12	0.60	-563.00	10890.00	36850	20240516	-40.43	17600	20231006	24.72	36850	-40.43	20240516	18400	19.29	20240805	36850	-40.43	20240516	17600	24.72	20231006	5.87	N	089010	500	76 억		1152915	N	N	0	N	00	N
16	20240927	100727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21950	100	2	0.46	1555102500	70866	18.06	21850	22250	21750	28400	15300	21850	21945.55	7.52	0	11661	23250	22550	21700	21000	20150	22900	21350	77	6550	500	16160	50	1	15334346	3366	-38.99	2.02	12	0.46	-563.00	10890.00	36850	20240516	-40.43	17600	20231006	24.72	36850	-40.43	20240516	18400	19.29	20240805	36850	-40.43	20240516	17600	24.72	20231006	5.87	N	089010	500	76 억		1152915	N	N	0	N	00	N
17	20240927	090728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21800	-50	5	-0.23	277238450	12688	3.23	21850	21950	21750	28400	15300	21850	21850.48	7.52	0	21	23250	22550	21700	21000	20150	22900	21350	77	6550	500	16160	50	1	15334346	3343	-38.72	2.00	12	0.08	-563.00	10890.00	36850	20240516	-40.84	17600	20231006	23.86	36850	-40.84	20240516	18400	18.48	20240805	36850	-40.84	20240516	17600	23.86	20231006	5.87	N	089010	500	76 억		1152915	N	N	0	N	00	N
18	20240926	160714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21850	1350	2	6.59	8524585550	391368	300.34	20950	22400	20850	26650	14350	20500	21781.32	7.14	0	60395	21633	21066	20783	20216	19933	20925	20075	77	6150	500	15170	50	1	15334346	3351	-38.81	2.01	12	2.55	-563.00	10890.00	36850	20240516	-40.71	17600	20231006	24.15	36850	-40.71	20240516	18400	18.75	20240805	36850	-40.71	20240516	17600	24.15	20231006	5.79	N	089010	500	76 억		1095241	N	N	0	N	00	N
19	20240926	150715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21800	1300	2	6.34	8127266550	373110	286.33	20950	22400	20850	26650	14350	20500	21782.49	7.14	0	56011	21633	21066	20783	20216	19933	20925	20075	77	6150	500	15170	50	1	15334346	3343	-38.72	2.00	12	2.43	-563.00	10890.00	36850	20240516	-40.84	17600	20231006	23.86	36850	-40.84	20240516	18400	18.48	20240805	36850	-40.84	20240516	17600	23.86	20231006	5.79	N	089010	500	76 억		1095241	N	N	0	N	00	N
20	20240926	140724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21750	1250	2	6.10	7656339700	351473	269.73	20950	22400	20850	26650	14350	20500	21783.58	7.14	0	55399	21633	21066	20783	20216	19933	20925	20075	77	6150	500	15170	50	1	15334346	3335	-38.63	2.00	12	2.29	-563.00	10890.00	36850	20240516	-40.98	17600	20231006	23.58	36850	-40.98	20240516	18400	18.21	20240805	36850	-40.98	20240516	17600	23.58	20231006	5.79	N	089010	500	76 억		1095241	N	N	0	N	00	N
21	20240926	130722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21900	1400	2	6.83	7008264300	321713	246.89	20950	22400	20850	26650	14350	20500	21784.21	7.14	0	49652	21633	21066	20783	20216	19933	20925	20075	77	6150	500	15170	50	1	15334346	3358	-38.90	2.01	12	2.10	-563.00	10890.00	36850	20240516	-40.57	17600	20231006	24.43	36850	-40.57	20240516	18400	19.02	20240805	36850	-40.57	20240516	17600	24.43	20231006	5.79	N	089010	500	76 억		1095241	N	N	0	N	00	N
22	20240926	120724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22000	1500	2	7.32	6472984000	297317	228.17	20950	22400	20850	26650	14350	20500	21771.32	7.14	0	39141	21633	21066	20783	20216	19933	20925	20075	77	6150	500	15170	50	1	15334346	3374	-39.08	2.02	12	1.94	-563.00	10890.00	36850	20240516	-40.30	17600	20231006	25.00	36850	-40.30	20240516	18400	19.57	20240805	36850	-40.30	20240516	17600	25.00	20231006	5.79	N	089010	500	76 억		1095241	N	N	0	N	00	N
23	20240926	110722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22200	1700	2	8.29	5906359050	271697	208.51	20950	22400	20850	26650	14350	20500	21738.77	7.14	0	32853	21633	21066	20783	20216	19933	20925	20075	77	6150	500	15170	50	1	15334346	3404	-39.43	2.04	12	1.77	-563.00	10890.00	36850	20240516	-39.76	17600	20231006	26.14	36850	-39.76	20240516	18400	20.65	20240805	36850	-39.76	20240516	17600	26.14	20231006	5.79	N	089010	500	76 억		1095241	N	N	0	N	00	N
24	20240926	100724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21450	950	2	4.63	3186247450	148230	113.75	20950	22050	20850	26650	14350	20500	21495.29	7.14	0	17277	21633	21066	20783	20216	19933	20925	20075	77	6150	500	15170	50	1	15334346	3289	-38.10	1.97	12	0.97	-563.00	10890.00	36850	20240516	-41.79	17600	20231006	21.88	36850	-41.79	20240516	18400	16.58	20240805	36850	-41.79	20240516	17600	21.88	20231006	5.79	N	089010	500	76 억		1095241	N	N	0	N	00	N
25	20240926	090721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	750	2	3.66	489788100	23167	17.78	20950	21350	20850	26650	14350	20500	21141.63	7.14	0	9258	21633	21066	20783	20216	19933	20925	20075	77	6150	500	15170	50	1	15334346	3259	-37.74	1.95	12	0.15	-563.00	10890.00	36850	20240516	-42.33	17600	20231006	20.74	36850	-42.33	20240516	18400	15.49	20240805	36850	-42.33	20240516	17600	20.74	20231006	5.79	N	089010	500	76 억		1095241	N	N	0	N	00	N
26	20240925	160714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20500	-400	5	-1.91	2713847700	129699	135.93	21000	21350	20500	27150	14650	20900	20925.80	7.13	0	2090	21266	21082	20816	20632	20366	21175	20725	77	6250	500	15460	50	1	15334346	3144	-36.41	1.88	12	0.85	-563.00	10890.00	36850	20240516	-44.37	17600	20231006	16.48	36850	-44.37	20240516	18400	11.41	20240805	36850	-44.37	20240516	17600	16.48	20231006	5.79	N	089010	500	76 억		1093349	N	N	0	N	00	N
27	20240925	150720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	-300	5	-1.44	2541935300	121331	127.16	21000	21350	20550	27150	14650	20900	20950.42	7.13	0	1059	21266	21082	20816	20632	20366	21175	20725	77	6250	500	15460	50	1	15334346	3159	-36.59	1.89	12	0.79	-563.00	10890.00	36850	20240516	-44.10	17600	20231006	17.05	36850	-44.10	20240516	18400	11.96	20240805	36850	-44.10	20240516	17600	17.05	20231006	5.79	N	089010	500	76 억		1093349	N	N	0	N	00	N
28	20240925	140722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-50	5	-0.24	1932134350	91944	96.36	21000	21350	20850	27150	14650	20900	21014.25	7.13	0	9096	21266	21082	20816	20632	20366	21175	20725	77	6250	500	15460	50	1	15334346	3197	-37.03	1.91	12	0.60	-563.00	10890.00	36850	20240516	-43.42	17600	20231006	18.47	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17600	18.47	20231006	5.79	N	089010	500	76 억		1093349	N	N	0	N	00	N
29	20240925	130720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	50	2	0.24	1725178000	82036	85.98	21000	21350	20850	27150	14650	20900	21029.52	7.13	0	8967	21266	21082	20816	20632	20366	21175	20725	77	6250	500	15460	50	1	15334346	3213	-37.21	1.92	12	0.53	-563.00	10890.00	36850	20240516	-43.15	17600	20231006	19.03	36850	-43.15	20240516	18400	13.86	20240805	36850	-43.15	20240516	17600	19.03	20231006	5.79	N	089010	500	76 억		1093349	N	N	0	N	00	N
30	20240925	120720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	50	2	0.24	1480658200	70359	73.74	21000	21350	20850	27150	14650	20900	21044.33	7.13	0	5239	21266	21082	20816	20632	20366	21175	20725	77	6250	500	15460	50	1	15334346	3213	-37.21	1.92	12	0.46	-563.00	10890.00	36850	20240516	-43.15	17600	20231006	19.03	36850	-43.15	20240516	18400	13.86	20240805	36850	-43.15	20240516	17600	19.03	20231006	5.79	N	089010	500	76 억		1093349	N	N	0	N	00	N
31	20240925	110717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	100	2	0.48	1249585200	59324	62.18	21000	21350	20850	27150	14650	20900	21063.74	7.13	0	7538	21266	21082	20816	20632	20366	21175	20725	77	6250	500	15460	50	1	15334346	3220	-37.30	1.93	12	0.39	-563.00	10890.00	36850	20240516	-43.01	17600	20231006	19.32	36850	-43.01	20240516	18400	14.13	20240805	36850	-43.01	20240516	17600	19.32	20231006	5.79	N	089010	500	76 억		1093349	N	N	0	N	00	N
32	20240925	100719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	100	2	0.48	854052550	40477	42.42	21000	21350	20900	27150	14650	20900	21099.70	7.13	0	10254	21266	21082	20816	20632	20366	21175	20725	77	6250	500	15460	50	1	15334346	3220	-37.30	1.93	12	0.26	-563.00	10890.00	36850	20240516	-43.01	17600	20231006	19.32	36850	-43.01	20240516	18400	14.13	20240805	36850	-43.01	20240516	17600	19.32	20231006	5.79	N	089010	500	76 억		1093349	N	N	0	N	00	N
33	20240925	090722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	300	2	1.44	258083250	12189	12.77	21000	21350	21000	27150	14650	20900	21173.46	7.13	0	4388	21266	21082	20816	20632	20366	21175	20725	77	6250	500	15460	50	1	15334346	3251	-37.66	1.95	12	0.08	-563.00	10890.00	36850	20240516	-42.47	17600	20231006	20.45	36850	-42.47	20240516	18400	15.22	20240805	36850	-42.47	20240516	17600	20.45	20231006	5.79	N	089010	500	76 억		1093349	N	N	0	N	00	N
34	20240924	160714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	200	2	0.97	1950037100	94098	119.41	20700	21000	20550	26900	14500	20700	20723.36	7.05	0	11636	21633	21166	20683	20216	19733	21400	20450	77	6200	500	15310	50	1	15334346	3205	-37.12	1.92	12	0.61	-563.00	10890.00	36850	20240516	-43.28	17600	20231006	18.75	36850	-43.28	20240516	18400	13.59	20240805	36850	-43.28	20240516	17600	18.75	20231006	5.79	N	089010	500	76 억		1080685	N	N	0	N	00	N
35	20240924	150715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	150	2	0.72	1799843200	86907	110.28	20700	21000	20550	26900	14500	20700	20709.99	7.05	0	8693	21633	21166	20683	20216	19733	21400	20450	77	6200	500	15310	50	1	15334346	3197	-37.03	1.91	12	0.57	-563.00	10890.00	36850	20240516	-43.42	17600	20231006	18.47	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17600	18.47	20231006	5.79	N	089010	500	76 억		1080685	N	N	0	N	00	N
36	20240924	140715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-50	5	-0.24	1499815950	72461	91.95	20700	21000	20550	26900	14500	20700	20698.25	7.05	0	6680	21633	21166	20683	20216	19733	21400	20450	77	6200	500	15310	50	1	15334346	3167	-36.68	1.90	12	0.47	-563.00	10890.00	36850	20240516	-43.96	17600	20231006	17.33	36850	-43.96	20240516	18400	12.23	20240805	36850	-43.96	20240516	17600	17.33	20231006	5.79	N	089010	500	76 억		1080685	N	N	0	N	00	N
37	20240924	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-50	5	-0.24	1159275650	55993	71.05	20700	21000	20550	26900	14500	20700	20703.94	7.05	0	918	21633	21166	20683	20216	19733	21400	20450	77	6200	500	15310	50	1	15334346	3167	-36.68	1.90	12	0.37	-563.00	10890.00	36850	20240516	-43.96	17600	20231006	17.33	36850	-43.96	20240516	18400	12.23	20240805	36850	-43.96	20240516	17600	17.33	20231006	5.79	N	089010	500	76 억		1080685	N	N	0	N	00	N
38	20240924	120710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	-150	5	-0.72	990191300	47780	60.63	20700	21000	20550	26900	14500	20700	20723.98	7.05	0	642	21633	21166	20683	20216	19733	21400	20450	77	6200	500	15310	50	1	15334346	3151	-36.50	1.89	12	0.31	-563.00	10890.00	36850	20240516	-44.23	17600	20231006	16.76	36850	-44.23	20240516	18400	11.68	20240805	36850	-44.23	20240516	17600	16.76	20231006	5.79	N	089010	500	76 억		1080685	N	N	0	N	00	N
39	20240924	110715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	-100	5	-0.48	841967300	40584	51.50	20700	21000	20550	26900	14500	20700	20746.31	7.05	0	90	21633	21166	20683	20216	19733	21400	20450	77	6200	500	15310	50	1	15334346	3159	-36.59	1.89	12	0.26	-563.00	10890.00	36850	20240516	-44.10	17600	20231006	17.05	36850	-44.10	20240516	18400	11.96	20240805	36850	-44.10	20240516	17600	17.05	20231006	5.79	N	089010	500	76 억		1080685	N	N	0	N	00	N
40	20240924	100714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	0	3	0.00	609285750	29295	37.17	20700	21000	20650	26900	14500	20700	20798.34	7.05	0	2113	21633	21166	20683	20216	19733	21400	20450	77	6200	500	15310	50	1	15334346	3174	-36.77	1.90	12	0.19	-563.00	10890.00	36850	20240516	-43.83	17600	20231006	17.61	36850	-43.83	20240516	18400	12.50	20240805	36850	-43.83	20240516	17600	17.61	20231006	5.79	N	089010	500	76 억		1080685	N	N	0	N	00	N
41	20240924	090715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	300	2	1.45	62924850	3014	3.82	20700	21000	20700	26900	14500	20700	20878.53	7.05	0	1005	21633	21166	20683	20216	19733	21400	20450	77	6200	500	15310	50	1	15334346	3220	-37.30	1.93	12	0.02	-563.00	10890.00	36850	20240516	-43.01	17600	20231006	19.32	36850	-43.01	20240516	18400	14.13	20240805	36850	-43.01	20240516	17600	19.32	20231006	5.79	N	089010	500	76 억		1080685	N	N	0	N	00	N
42	20240923	160712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	300	2	1.47	1599333100	77030	62.04	20200	21150	20200	26500	14300	20400	20762.66	6.91	0	21779	21733	21066	20733	20066	19733	20900	19900	77	6100	500	15090	50	1	15334346	3174	-36.77	1.90	12	0.50	-563.00	10890.00	36850	20240516	-43.83	17600	20231006	17.61	36850	-43.83	20240516	18400	12.50	20240805	36850	-43.83	20240516	17600	17.61	20231006	5.78	N	089010	500	76 억		1059141	N	N	0	N	00	N
43	20240923	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	400	2	1.96	1552321650	74763	60.21	20200	21150	20200	26500	14300	20400	20763.23	6.91	0	21429	21733	21066	20733	20066	19733	20900	19900	77	6100	500	15090	50	1	15334346	3190	-36.94	1.91	12	0.49	-563.00	10890.00	36850	20240516	-43.55	17600	20231006	18.18	36850	-43.55	20240516	18400	13.04	20240805	36850	-43.55	20240516	17600	18.18	20231006	5.78	N	089010	500	76 억		1059141	N	N	0	N	00	N
44	20240923	140719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	400	2	1.96	1409228350	67862	54.65	20200	21150	20200	26500	14300	20400	20766.09	6.91	0	20296	21733	21066	20733	20066	19733	20900	19900	77	6100	500	15090	50	1	15334346	3190	-36.94	1.91	12	0.44	-563.00	10890.00	36850	20240516	-43.55	17600	20231006	18.18	36850	-43.55	20240516	18400	13.04	20240805	36850	-43.55	20240516	17600	18.18	20231006	5.78	N	089010	500	76 억		1059141	N	N	0	N	00	N
45	20240923	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	450	2	2.21	1306259700	62900	50.66	20200	21150	20200	26500	14300	20400	20767.24	6.91	0	19071	21733	21066	20733	20066	19733	20900	19900	77	6100	500	15090	50	1	15334346	3197	-37.03	1.91	12	0.41	-563.00	10890.00	36850	20240516	-43.42	17600	20231006	18.47	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17600	18.47	20231006	5.78	N	089010	500	76 억		1059141	N	N	0	N	00	N
46	20240923	120712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	350	2	1.72	1187078100	57160	46.04	20200	21150	20200	26500	14300	20400	20767.64	6.91	0	16939	21733	21066	20733	20066	19733	20900	19900	77	6100	500	15090	50	1	15334346	3182	-36.86	1.91	12	0.37	-563.00	10890.00	36850	20240516	-43.69	17600	20231006	17.90	36850	-43.69	20240516	18400	12.77	20240805	36850	-43.69	20240516	17600	17.90	20231006	5.78	N	089010	500	76 억		1059141	N	N	0	N	00	N
47	20240923	110714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	550	2	2.70	1011575700	48731	39.25	20200	21150	20200	26500	14300	20400	20758.36	6.91	0	13756	21733	21066	20733	20066	19733	20900	19900	77	6100	500	15090	50	1	15334346	3213	-37.21	1.92	12	0.32	-563.00	10890.00	36850	20240516	-43.15	17600	20231006	19.03	36850	-43.15	20240516	18400	13.86	20240805	36850	-43.15	20240516	17600	19.03	20231006	5.78	N	089010	500	76 억		1059141	N	N	0	N	00	N
48	20240923	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	500	2	2.45	576954750	27997	22.55	20200	21050	20200	26500	14300	20400	20607.73	6.91	0	7620	21733	21066	20733	20066	19733	20900	19900	77	6100	500	15090	50	1	15334346	3205	-37.12	1.92	12	0.18	-563.00	10890.00	36850	20240516	-43.28	17600	20231006	18.75	36850	-43.28	20240516	18400	13.59	20240805	36850	-43.28	20240516	17600	18.75	20231006	5.78	N	089010	500	76 억		1059141	N	N	0	N	00	N
49	20240923	090713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	50	2	0.25	104179900	5137	4.14	20200	20450	20200	26500	14300	20400	20280.30	6.91	0	1685	21733	21066	20733	20066	19733	20900	19900	77	6100	500	15090	50	1	15334346	3136	-36.32	1.88	12	0.03	-563.00	10890.00	36850	20240516	-44.50	17600	20231006	16.19	36850	-44.50	20240516	18400	11.14	20240805	36850	-44.50	20240516	17600	16.19	20231006	5.78	N	089010	500	76 억		1059141	N	N	0	N	00	N
50	20240913	160638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	-600	5	-2.81	3125634450	150597	62.52	21250	21250	20500	27750	14950	21350	20752.93	6.84	0	-1490	22416	21882	21516	20982	20616	21700	20800	77	6400	500	15790	50	1	15334346	3182	-36.86	1.91	12	0.98	-563.00	10890.00	36850	20240516	-43.69	17600	20231006	17.90	36850	-43.69	20240516	18400	12.77	20240805	36850	-43.69	20240516	17600	17.90	20231006	5.48	N	089010	500	76 억		1048652	N	N	0	N	00	N
51	20240913	150644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-500	5	-2.34	2968334550	143028	59.37	21250	21250	20500	27750	14950	21350	20751.38	6.84	0	-4520	22416	21882	21516	20982	20616	21700	20800	77	6400	500	15790	50	1	15334346	3197	-37.03	1.91	12	0.93	-563.00	10890.00	36850	20240516	-43.42	17600	20231006	18.47	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17600	18.47	20231006	5.48	N	089010	500	76 억		1048652	N	N	0	N	00	N
52	20240913	140646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	-600	5	-2.81	2552888450	123104	51.10	21250	21250	20500	27750	14950	21350	20735.10	6.84	0	-7197	22416	21882	21516	20982	20616	21700	20800	77	6400	500	15790	50	1	15334346	3182	-36.86	1.91	12	0.80	-563.00	10890.00	36850	20240516	-43.69	17600	20231006	17.90	36850	-43.69	20240516	18400	12.77	20240805	36850	-43.69	20240516	17600	17.90	20231006	5.48	N	089010	500	76 억		1048652	N	N	0	N	00	N
53	20240913	130643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	-650	5	-3.04	2271153150	109459	45.44	21250	21250	20500	27750	14950	21350	20746.07	6.84	0	-10507	22416	21882	21516	20982	20616	21700	20800	77	6400	500	15790	50	1	15334346	3174	-36.77	1.90	12	0.71	-563.00	10890.00	36850	20240516	-43.83	17600	20231006	17.61	36850	-43.83	20240516	18400	12.50	20240805	36850	-43.83	20240516	17600	17.61	20231006	5.48	N	089010	500	76 억		1048652	N	N	0	N	00	N
54	20240913	120643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	-800	5	-3.75	2093792950	100845	41.86	21250	21250	20500	27750	14950	21350	20759.49	6.84	0	-11233	22416	21882	21516	20982	20616	21700	20800	77	6400	500	15790	50	1	15334346	3151	-36.50	1.89	12	0.66	-563.00	10890.00	36850	20240516	-44.23	17600	20231006	16.76	36850	-44.23	20240516	18400	11.68	20240805	36850	-44.23	20240516	17600	16.76	20231006	5.48	N	089010	500	76 억		1048652	N	N	0	N	00	N
55	20240913	110644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	-650	5	-3.04	1861114400	89544	37.17	21250	21250	20500	27750	14950	21350	20781.11	6.84	0	-11274	22416	21882	21516	20982	20616	21700	20800	77	6400	500	15790	50	1	15334346	3174	-36.77	1.90	12	0.58	-563.00	10890.00	36850	20240516	-43.83	17600	20231006	17.61	36850	-43.83	20240516	18400	12.50	20240805	36850	-43.83	20240516	17600	17.61	20231006	5.48	N	089010	500	76 억		1048652	N	N	0	N	00	N
56	20240913	100645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	-650	5	-3.04	1549093550	74430	30.90	21250	21250	20500	27750	14950	21350	20809.04	6.84	0	-10204	22416	21882	21516	20982	20616	21700	20800	77	6400	500	15790	50	1	15334346	3174	-36.77	1.90	12	0.49	-563.00	10890.00	36850	20240516	-43.83	17600	20231006	17.61	36850	-43.83	20240516	18400	12.50	20240805	36850	-43.83	20240516	17600	17.61	20231006	5.48	N	089010	500	76 억		1048652	N	N	0	N	00	N
57	20240913	090647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	-300	5	-1.41	321240800	15271	6.34	21250	21250	20850	27750	14950	21350	21025.13	6.84	0	-3218	22416	21882	21516	20982	20616	21700	20800	77	6400	500	15790	50	1	15334346	3228	-37.39	1.93	12	0.10	-563.00	10890.00	36850	20240516	-42.88	17600	20231006	19.60	36850	-42.88	20240516	18400	14.40	20240805	36850	-42.88	20240516	17600	19.60	20231006	5.48	N	089010	500	76 억		1048652	N	N	0	N	00	N
58	20240912	160635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	50	2	0.23	5137995350	238699	58.15	21850	22050	21150	27650	14950	21300	21525.02	6.88	0	53	23400	22350	21750	20700	20100	22875	21225	77	6350	500	15760	50	1	15334346	3274	-37.92	1.96	12	1.56	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17600	21.31	20231006	5.50	N	089010	500	76 억		1054334	N	N	0	N	00	N
59	20240912	150641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21400	100	2	0.47	4844950850	224986	54.81	21850	22050	21150	27650	14950	21300	21534.45	6.88	0	-4491	23400	22350	21750	20700	20100	22875	21225	77	6350	500	15760	50	1	15334346	3282	-38.01	1.97	12	1.47	-563.00	10890.00	36850	20240516	-41.93	17600	20231006	21.59	36850	-41.93	20240516	18400	16.30	20240805	36850	-41.93	20240516	17600	21.59	20231006	5.50	N	089010	500	76 억		1054334	N	N	0	N	00	N
60	20240912	140644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21300	0	3	0.00	4207162350	195002	47.51	21850	22050	21150	27650	14950	21300	21574.97	6.88	0	-1688	23400	22350	21750	20700	20100	22875	21225	77	6350	500	15760	50	1	15334346	3266	-37.83	1.96	12	1.27	-563.00	10890.00	36850	20240516	-42.20	17600	20231006	21.02	36850	-42.20	20240516	18400	15.76	20240805	36850	-42.20	20240516	17600	21.02	20231006	5.50	N	089010	500	76 억		1054334	N	N	0	N	00	N
61	20240912	130641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21400	100	2	0.47	3558409600	164508	40.08	21850	22050	21300	27650	14950	21300	21630.62	6.88	0	-5047	23400	22350	21750	20700	20100	22875	21225	77	6350	500	15760	50	1	15334346	3282	-38.01	1.97	12	1.07	-563.00	10890.00	36850	20240516	-41.93	17600	20231006	21.59	36850	-41.93	20240516	18400	16.30	20240805	36850	-41.93	20240516	17600	21.59	20231006	5.50	N	089010	500	76 억		1054334	N	N	0	N	00	N
62	20240912	120640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	250	2	1.17	2770738000	127673	31.10	21850	22050	21300	27650	14950	21300	21701.83	6.88	0	-12047	23400	22350	21750	20700	20100	22875	21225	77	6350	500	15760	50	1	15334346	3305	-38.28	1.98	12	0.83	-563.00	10890.00	36850	20240516	-41.52	17600	20231006	22.44	36850	-41.52	20240516	18400	17.12	20240805	36850	-41.52	20240516	17600	22.44	20231006	5.50	N	089010	500	76 억		1054334	N	N	0	N	00	N
63	20240912	110638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	50	2	0.23	2450100550	112738	27.47	21850	22050	21350	27650	14950	21300	21732.69	6.88	0	-15685	23400	22350	21750	20700	20100	22875	21225	77	6350	500	15760	50	1	15334346	3274	-37.92	1.96	12	0.74	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17600	21.31	20231006	5.50	N	089010	500	76 억		1054334	N	N	0	N	00	N
64	20240912	100639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21750	450	2	2.11	1583243800	72694	17.71	21850	22050	21500	27650	14950	21300	21779.57	6.88	0	-14597	23400	22350	21750	20700	20100	22875	21225	77	6350	500	15760	50	1	15334346	3335	-38.63	2.00	12	0.47	-563.00	10890.00	36850	20240516	-40.98	17600	20231006	23.58	36850	-40.98	20240516	18400	18.21	20240805	36850	-40.98	20240516	17600	23.58	20231006	5.50	N	089010	500	76 억		1054334	N	N	0	N	00	N
65	20240912	090640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21750	450	2	2.11	386982150	17746	4.32	21850	21950	21600	27650	14950	21300	21806.73	6.88	0	-4300	23400	22350	21750	20700	20100	22875	21225	77	6350	500	15760	50	1	15334346	3335	-38.63	2.00	12	0.12	-563.00	10890.00	36850	20240516	-40.98	17600	20231006	23.58	36850	-40.98	20240516	18400	18.21	20240805	36850	-40.98	20240516	17600	23.58	20231006	5.50	N	089010	500	76 억		1054334	N	N	0	N	00	N
66	20240911	160626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21300	250	2	1.19	8953749500	408039	307.82	21150	22800	21150	27350	14750	21050	21944.41	7.28	0	-61749	22316	21682	21216	20582	20116	21450	20350	77	6300	500	15570	50	1	15334346	3266	-37.83	1.96	12	2.66	-563.00	10890.00	36850	20240516	-42.20	17600	20231006	21.02	36850	-42.20	20240516	18400	15.76	20240805	36850	-42.20	20240516	17600	21.02	20231006	5.44	N	089010	500	76 억		1117049	N	N	0	N	00	N
67	20240911	150630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	200	2	0.95	8623210450	392499	296.10	21150	22800	21150	27350	14750	21050	21970.02	7.28	0	-69994	22316	21682	21216	20582	20116	21450	20350	77	6300	500	15570	50	1	15334346	3259	-37.74	1.95	12	2.56	-563.00	10890.00	36850	20240516	-42.33	17600	20231006	20.74	36850	-42.33	20240516	18400	15.49	20240805	36850	-42.33	20240516	17600	20.74	20231006	5.44	N	089010	500	76 억		1117049	N	N	0	N	00	N
68	20240911	140630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21800	750	2	3.56	7671554950	348262	262.72	21150	22800	21150	27350	14750	21050	22028.11	7.28	0	-68397	22316	21682	21216	20582	20116	21450	20350	77	6300	500	15570	50	1	15334346	3343	-38.72	2.00	12	2.27	-563.00	10890.00	36850	20240516	-40.84	17600	20231006	23.86	36850	-40.84	20240516	18400	18.48	20240805	36850	-40.84	20240516	17600	23.86	20231006	5.44	N	089010	500	76 억		1117049	N	N	0	N	00	N
69	20240911	130629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21900	850	2	4.04	5991598450	271248	204.63	21150	22800	21150	27350	14750	21050	22089.01	7.28	0	-57435	22316	21682	21216	20582	20116	21450	20350	77	6300	500	15570	50	1	15334346	3358	-38.90	2.01	12	1.77	-563.00	10890.00	36850	20240516	-40.57	17600	20231006	24.43	36850	-40.57	20240516	18400	19.02	20240805	36850	-40.57	20240516	17600	24.43	20231006	5.44	N	089010	500	76 억		1117049	N	N	0	N	00	N
70	20240911	120633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22350	1300	2	6.18	2670167900	121926	91.98	21150	22400	21150	27350	14750	21050	21899.91	7.28	0	-22664	22316	21682	21216	20582	20116	21450	20350	77	6300	500	15570	50	1	15334346	3427	-39.70	2.05	12	0.80	-563.00	10890.00	36850	20240516	-39.35	17600	20231006	26.99	36850	-39.35	20240516	18400	21.47	20240805	36850	-39.35	20240516	17600	26.99	20231006	5.44	N	089010	500	76 억		1117049	N	N	0	N	00	N
71	20240911	110624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	300	2	1.43	854222350	39620	29.89	21150	21800	21150	27350	14750	21050	21560.38	7.28	0	-4861	22316	21682	21216	20582	20116	21450	20350	77	6300	500	15570	50	1	15334346	3274	-37.92	1.96	12	0.26	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17600	21.31	20231006	5.44	N	089010	500	76 억		1117049	N	N	0	N	00	N
72	20240911	100624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	500	2	2.38	588532000	27234	20.54	21150	21800	21150	27350	14750	21050	21610.19	7.28	0	-3106	22316	21682	21216	20582	20116	21450	20350	77	6300	500	15570	50	1	15334346	3305	-38.28	1.98	12	0.18	-563.00	10890.00	36850	20240516	-41.52	17600	20231006	22.44	36850	-41.52	20240516	18400	17.12	20240805	36850	-41.52	20240516	17600	22.44	20231006	5.44	N	089010	500	76 억		1117049	N	N	0	N	00	N
73	20240911	090635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21550	500	2	2.38	127990650	5971	4.50	21150	21600	21150	27350	14750	21050	21435.38	7.28	0	-2002	22316	21682	21216	20582	20116	21450	20350	77	6300	500	15570	50	1	15334346	3305	-38.28	1.98	12	0.04	-563.00	10890.00	36850	20240516	-41.52	17600	20231006	22.44	36850	-41.52	20240516	18400	17.12	20240805	36850	-41.52	20240516	17600	22.44	20231006	5.44	N	089010	500	76 억		1117049	N	N	0	N	00	N
74	20240910	160627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	-650	5	-3.00	2794816600	131617	65.79	21700	21850	20750	28200	15200	21700	21234.77	7.34	0	-8109	23486	22592	21156	20262	18826	23040	20710	77	6500	500	16050	50	1	15334346	3228	-37.39	1.93	12	0.86	-563.00	10890.00	36850	20240516	-42.88	17600	20231006	19.60	36850	-42.88	20240516	18400	14.40	20240805	36850	-42.88	20240516	17600	19.60	20231006	5.58	N	089010	500	76 억		1125206	N	N	0	N	00	N
75	20240910	150631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	-550	5	-2.53	2679570550	126155	63.06	21700	21850	20750	28200	15200	21700	21240.30	7.34	0	-7679	23486	22592	21156	20262	18826	23040	20710	77	6500	500	16050	50	1	15334346	3243	-37.57	1.94	12	0.82	-563.00	10890.00	36850	20240516	-42.61	17600	20231006	20.17	36850	-42.61	20240516	18400	14.95	20240805	36850	-42.61	20240516	17600	20.17	20231006	5.58	N	089010	500	76 억		1125206	N	N	0	N	00	N
76	20240910	140627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	-650	5	-3.00	2307513500	108597	54.29	21700	21850	20750	28200	15200	21700	21248.41	7.34	0	-6387	23486	22592	21156	20262	18826	23040	20710	77	6500	500	16050	50	1	15334346	3228	-37.39	1.93	12	0.71	-563.00	10890.00	36850	20240516	-42.88	17600	20231006	19.60	36850	-42.88	20240516	18400	14.40	20240805	36850	-42.88	20240516	17600	19.60	20231006	5.58	N	089010	500	76 억		1125206	N	N	0	N	00	N
77	20240910	130627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21000	-700	5	-3.23	1889000250	88557	44.27	21700	21850	20950	28200	15200	21700	21330.90	7.34	0	-8942	23486	22592	21156	20262	18826	23040	20710	77	6500	500	16050	50	1	15334346	3220	-37.30	1.93	12	0.58	-563.00	10890.00	36850	20240516	-43.01	17600	20231006	19.32	36850	-43.01	20240516	18400	14.13	20240805	36850	-43.01	20240516	17600	19.32	20231006	5.58	N	089010	500	76 억		1125206	N	N	0	N	00	N
78	20240910	120626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	-650	5	-3.00	1736303150	81291	40.64	21700	21850	21000	28200	15200	21700	21359.11	7.34	0	-5049	23486	22592	21156	20262	18826	23040	20710	77	6500	500	16050	50	1	15334346	3228	-37.39	1.93	12	0.53	-563.00	10890.00	36850	20240516	-42.88	17600	20231006	19.60	36850	-42.88	20240516	18400	14.40	20240805	36850	-42.88	20240516	17600	19.60	20231006	5.58	N	089010	500	76 억		1125206	N	N	0	N	00	N
79	20240910	110625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21300	-400	5	-1.84	1494786100	69845	34.91	21700	21850	21050	28200	15200	21700	21401.48	7.34	0	-417	23486	22592	21156	20262	18826	23040	20710	77	6500	500	16050	50	1	15334346	3266	-37.83	1.96	12	0.46	-563.00	10890.00	36850	20240516	-42.20	17600	20231006	21.02	36850	-42.20	20240516	18400	15.76	20240805	36850	-42.20	20240516	17600	21.02	20231006	5.58	N	089010	500	76 억		1125206	N	N	0	N	00	N
80	20240910	100630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21450	-250	5	-1.15	1305655450	60986	30.49	21700	21850	21050	28200	15200	21700	21409.10	7.34	0	5040	23486	22592	21156	20262	18826	23040	20710	77	6500	500	16050	50	1	15334346	3289	-38.10	1.97	12	0.40	-563.00	10890.00	36850	20240516	-41.79	17600	20231006	21.88	36850	-41.79	20240516	18400	16.58	20240805	36850	-41.79	20240516	17600	21.88	20231006	5.58	N	089010	500	76 억		1125206	N	N	0	N	00	N
81	20240910	090627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21500	-200	5	-0.92	99392000	4594	2.30	21700	21800	21450	28200	15200	21700	21635.18	7.34	0	-3	23486	22592	21156	20262	18826	23040	20710	77	6500	500	16050	50	1	15334346	3297	-38.19	1.97	12	0.03	-563.00	10890.00	36850	20240516	-41.66	17600	20231006	22.16	36850	-41.66	20240516	18400	16.85	20240805	36850	-41.66	20240516	17600	22.16	20231006	5.58	N	089010	500	76 억		1125206	N	N	0	N	00	N
82	20240909	160615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21700	1400	2	6.90	4140317280	199148	163.05	19720	22050	19720	26350	14250	20300	20788.62	7.32	0	890	21266	20782	20416	19932	19566	20600	19750	77	6050	500	15020	50	1	15334346	3328	-38.54	1.99	12	1.30	-563.00	10890.00	36850	20240516	-41.11	17600	20231006	23.30	36850	-41.11	20240516	18400	17.93	20240805	36850	-41.11	20240516	17600	23.30	20231006	5.59	N	089010	500	76 억		1123076	N	N	0	N	00	N
83	20240909	150619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21700	1400	2	6.90	4022602830	193707	158.59	19720	22050	19720	26350	14250	20300	20766.43	7.32	0	579	21266	20782	20416	19932	19566	20600	19750	77	6050	500	15020	50	1	15334346	3328	-38.54	1.99	12	1.26	-563.00	10890.00	36850	20240516	-41.11	17600	20231006	23.30	36850	-41.11	20240516	18400	17.93	20240805	36850	-41.11	20240516	17600	23.30	20231006	5.59	N	089010	500	76 억		1123076	N	N	0	N	00	N
84	20240909	140622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21750	1450	2	7.14	3509046630	170026	139.20	19720	22050	19720	26350	14250	20300	20638.29	7.32	0	870	21266	20782	20416	19932	19566	20600	19750	77	6050	500	15020	50	1	15334346	3335	-38.63	2.00	12	1.11	-563.00	10890.00	36850	20240516	-40.98	17600	20231006	23.58	36850	-40.98	20240516	18400	18.21	20240805	36850	-40.98	20240516	17600	23.58	20231006	5.59	N	089010	500	76 억		1123076	N	N	0	N	00	N
85	20240909	130619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20700	400	2	1.97	2364857930	116826	95.65	19720	20850	19720	26350	14250	20300	20242.57	7.32	0	22867	21266	20782	20416	19932	19566	20600	19750	77	6050	500	15020	50	1	15334346	3174	-36.77	1.90	12	0.76	-563.00	10890.00	36850	20240516	-43.83	17600	20231006	17.61	36850	-43.83	20240516	18400	12.50	20240805	36850	-43.83	20240516	17600	17.61	20231006	5.59	N	089010	500	76 억		1123076	N	N	0	N	00	N
86	20240909	120617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20600	300	2	1.48	1993983680	98914	80.98	19720	20650	19720	26350	14250	20300	20158.76	7.32	0	24900	21266	20782	20416	19932	19566	20600	19750	77	6050	500	15020	50	1	15334346	3159	-36.59	1.89	12	0.65	-563.00	10890.00	36850	20240516	-44.10	17600	20231006	17.05	36850	-44.10	20240516	18400	11.96	20240805	36850	-44.10	20240516	17600	17.05	20231006	5.59	N	089010	500	76 억		1123076	N	N	0	N	00	N
87	20240909	110617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20450	150	2	0.74	1837005430	91268	74.72	19720	20550	19720	26350	14250	20300	20127.60	7.32	0	22764	21266	20782	20416	19932	19566	20600	19750	77	6050	500	15020	50	1	15334346	3136	-36.32	1.88	12	0.60	-563.00	10890.00	36850	20240516	-44.50	17600	20231006	16.19	36850	-44.50	20240516	18400	11.14	20240805	36850	-44.50	20240516	17600	16.19	20231006	5.59	N	089010	500	76 억		1123076	N	N	0	N	00	N
88	20240909	100622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	-50	5	-0.25	1677904730	83450	68.32	19720	20550	19720	26350	14250	20300	20106.71	7.32	0	19798	21266	20782	20416	19932	19566	20600	19750	77	6050	500	15020	50	1	15334346	3105	-35.97	1.86	12	0.54	-563.00	10890.00	36850	20240516	-45.05	17600	20231006	15.06	36850	-45.05	20240516	18400	10.05	20240805	36850	-45.05	20240516	17600	15.06	20231006	5.59	N	089010	500	76 억		1123076	N	N	0	N	00	N
89	20240909	090615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20100	-200	5	-0.99	253032090	12719	10.41	19720	20250	19720	26350	14250	20300	19894.02	7.32	0	461	21266	20782	20416	19932	19566	20600	19750	77	6050	500	15020	50	1	15334346	3082	-35.70	1.85	12	0.08	-563.00	10890.00	36850	20240516	-45.45	17600	20231006	14.20	36850	-45.45	20240516	18400	9.24	20240805	36850	-45.45	20240516	17600	14.20	20231006	5.59	N	089010	500	76 억		1123076	N	N	0	N	00	N
90	20240906	160609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	-550	5	-2.64	2445897500	120200	105.74	20700	20900	20050	27100	14600	20850	20348.93	7.22	0	10108	21983	21416	20983	20416	19983	21200	20200	77	6250	500	15420	50	1	15334346	3113	-36.06	1.86	12	0.78	-563.00	10890.00	36850	20240516	-44.91	17600	20231006	15.34	36850	-44.91	20240516	18400	10.33	20240805	36850	-44.91	20240516	17600	15.34	20231006	5.58	N	089010	500	76 억		1107302	N	N	0	N	00	N
91	20240906	150618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	-450	5	-2.16	2174143500	106790	93.94	20700	20900	20050	27100	14600	20850	20359.06	7.22	0	7384	21983	21416	20983	20416	19983	21200	20200	77	6250	500	15420	50	1	15334346	3128	-36.23	1.87	12	0.70	-563.00	10890.00	36850	20240516	-44.64	17600	20231006	15.91	36850	-44.64	20240516	18400	10.87	20240805	36850	-44.64	20240516	17600	15.91	20231006	5.58	N	089010	500	76 억		1107302	N	N	0	N	00	N
92	20240906	140621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	-500	5	-2.40	1867129800	91670	80.64	20700	20900	20050	27100	14600	20850	20367.95	7.22	0	4212	21983	21416	20983	20416	19983	21200	20200	77	6250	500	15420	50	1	15334346	3121	-36.15	1.87	12	0.60	-563.00	10890.00	36850	20240516	-44.78	17600	20231006	15.62	36850	-44.78	20240516	18400	10.60	20240805	36850	-44.78	20240516	17600	15.62	20231006	5.58	N	089010	500	76 억		1107302	N	N	0	N	00	N
93	20240906	130617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	-600	5	-2.88	1696789500	83288	73.27	20700	20900	20050	27100	14600	20850	20372.56	7.22	0	4586	21983	21416	20983	20416	19983	21200	20200	77	6250	500	15420	50	1	15334346	3105	-35.97	1.86	12	0.54	-563.00	10890.00	36850	20240516	-45.05	17600	20231006	15.06	36850	-45.05	20240516	18400	10.05	20240805	36850	-45.05	20240516	17600	15.06	20231006	5.58	N	089010	500	76 억		1107302	N	N	0	N	00	N
94	20240906	120619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	-500	5	-2.40	1453826450	71323	62.74	20700	20900	20050	27100	14600	20850	20383.70	7.22	0	10880	21983	21416	20983	20416	19983	21200	20200	77	6250	500	15420	50	1	15334346	3121	-36.15	1.87	12	0.47	-563.00	10890.00	36850	20240516	-44.78	17600	20231006	15.62	36850	-44.78	20240516	18400	10.60	20240805	36850	-44.78	20240516	17600	15.62	20231006	5.58	N	089010	500	76 억		1107302	N	N	0	N	00	N
95	20240906	110621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20550	-300	5	-1.44	1282579000	62895	55.33	20700	20900	20050	27100	14600	20850	20392.38	7.22	0	12964	21983	21416	20983	20416	19983	21200	20200	77	6250	500	15420	50	1	15334346	3151	-36.50	1.89	12	0.41	-563.00	10890.00	36850	20240516	-44.23	17600	20231006	16.76	36850	-44.23	20240516	18400	11.68	20240805	36850	-44.23	20240516	17600	16.76	20231006	5.58	N	089010	500	76 억		1107302	N	N	0	N	00	N
96	20240906	100615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20350	-500	5	-2.40	790021400	38584	33.94	20700	20900	20250	27100	14600	20850	20475.36	7.22	0	9134	21983	21416	20983	20416	19983	21200	20200	77	6250	500	15420	50	1	15334346	3121	-36.15	1.87	12	0.25	-563.00	10890.00	36850	20240516	-44.78	17600	20231006	15.62	36850	-44.78	20240516	18400	10.60	20240805	36850	-44.78	20240516	17600	15.62	20231006	5.58	N	089010	500	76 억		1107302	N	N	0	N	00	N
97	20240906	090619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	-50	5	-0.24	116969450	5639	4.96	20700	20900	20700	27100	14600	20850	20742.94	7.22	0	1019	21983	21416	20983	20416	19983	21200	20200	77	6250	500	15420	50	1	15334346	3190	-36.94	1.91	12	0.04	-563.00	10890.00	36850	20240516	-43.55	17600	20231006	18.18	36850	-43.55	20240516	18400	13.04	20240805	36850	-43.55	20240516	17600	18.18	20231006	5.58	N	089010	500	76 억		1107302	N	N	0	N	00	N
98	20240905	160609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	-250	5	-1.18	2365255350	113038	64.71	21200	21550	20550	27400	14800	21100	20924.24	7.20	0	-3904	21933	21516	21133	20716	20333	21725	20925	77	6300	500	15610	50	1	15334346	3197	-37.03	1.91	12	0.74	-563.00	10890.00	36850	20240516	-43.42	17600	20231006	18.47	36850	-43.42	20240516	18400	13.32	20240805	36850	-43.42	20240516	17600	18.47	20231006	5.57	N	089010	500	76 억		1103722	N	N	0	N	00	N
99	20240905	150617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20900	-200	5	-0.95	2259405250	107962	61.80	21200	21550	20550	27400	14800	21100	20927.38	7.20	0	-4824	21933	21516	21133	20716	20333	21725	20925	77	6300	500	15610	50	1	15334346	3205	-37.12	1.92	12	0.70	-563.00	10890.00	36850	20240516	-43.28	17600	20231006	18.75	36850	-43.28	20240516	18400	13.59	20240805	36850	-43.28	20240516	17600	18.75	20231006	5.57	N	089010	500	76 억		1103722	N	N	0	N	00	N
100	20240905	140614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20650	-450	5	-2.13	1936682600	92427	52.91	21200	21550	20600	27400	14800	21100	20953.25	7.20	0	-8068	21933	21516	21133	20716	20333	21725	20925	77	6300	500	15610	50	1	15334346	3167	-36.68	1.90	12	0.60	-563.00	10890.00	36850	20240516	-43.96	17600	20231006	17.33	36850	-43.96	20240516	18400	12.23	20240805	36850	-43.96	20240516	17600	17.33	20231006	5.57	N	089010	500	76 억		1103722	N	N	0	N	00	N
101	20240905	130617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20750	-350	5	-1.66	1687648350	80396	46.02	21200	21550	20600	27400	14800	21100	20991.36	7.20	0	-7351	21933	21516	21133	20716	20333	21725	20925	77	6300	500	15610	50	1	15334346	3182	-36.86	1.91	12	0.52	-563.00	10890.00	36850	20240516	-43.69	17600	20231006	17.90	36850	-43.69	20240516	18400	12.77	20240805	36850	-43.69	20240516	17600	17.90	20231006	5.57	N	089010	500	76 억		1103722	N	N	0	N	00	N
102	20240905	120614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	-150	5	-0.71	954215550	44984	25.75	21200	21550	20850	27400	14800	21100	21212.96	7.20	0	-4322	21933	21516	21133	20716	20333	21725	20925	77	6300	500	15610	50	1	15334346	3213	-37.21	1.92	12	0.29	-563.00	10890.00	36850	20240516	-43.15	17600	20231006	19.03	36850	-43.15	20240516	18400	13.86	20240805	36850	-43.15	20240516	17600	19.03	20231006	5.57	N	089010	500	76 억		1103722	N	N	0	N	00	N
103	20240905	110611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	-150	5	-0.71	688048050	32272	18.47	21200	21550	20950	27400	14800	21100	21322.00	7.20	0	-4527	21933	21516	21133	20716	20333	21725	20925	77	6300	500	15610	50	1	15334346	3213	-37.21	1.92	12	0.21	-563.00	10890.00	36850	20240516	-43.15	17600	20231006	19.03	36850	-43.15	20240516	18400	13.86	20240805	36850	-43.15	20240516	17600	19.03	20231006	5.57	N	089010	500	76 억		1103722	N	N	0	N	00	N
104	20240905	100611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21450	350	2	1.66	334836400	15650	8.96	21200	21550	21200	27400	14800	21100	21400.09	7.20	0	2524	21933	21516	21133	20716	20333	21725	20925	77	6300	500	15610	50	1	15334346	3289	-38.10	1.97	12	0.10	-563.00	10890.00	36850	20240516	-41.79	17600	20231006	21.88	36850	-41.79	20240516	18400	16.58	20240805	36850	-41.79	20240516	17600	21.88	20231006	5.57	N	089010	500	76 억		1103722	N	N	0	N	00	N
105	20240905	090617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21400	300	2	1.42	62999550	2965	1.70	21200	21400	21200	27400	14800	21100	21261.34	7.20	0	575	21933	21516	21133	20716	20333	21725	20925	77	6300	500	15610	50	1	15334346	3282	-38.01	1.97	12	0.02	-563.00	10890.00	36850	20240516	-41.93	17600	20231006	21.59	36850	-41.93	20240516	18400	16.30	20240805	36850	-41.93	20240516	17600	21.59	20231006	5.57	N	089010	500	76 억		1103722	N	N	0	N	00	N
106	20240904	160602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21100	-950	5	-4.31	3684263850	174289	207.87	21000	21550	20750	28650	15450	22050	21138.68	7.11	0	12959	23183	22616	22333	21766	21483	22475	21625	77	6600	500	16310	50	1	15334346	3236	-37.48	1.94	12	1.14	-563.00	10890.00	36850	20240516	-42.74	17600	20231006	19.89	36850	-42.74	20240516	18400	14.67	20240805	36850	-42.74	20240516	17600	19.89	20231006	5.54	N	089010	500	76 억		1090495	N	N	0	N	00	N
107	20240904	150608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21100	-950	5	-4.31	3492930050	165241	197.07	21000	21550	20750	28650	15450	22050	21138.25	7.11	0	15593	23183	22616	22333	21766	21483	22475	21625	77	6600	500	16310	50	1	15334346	3236	-37.48	1.94	12	1.08	-563.00	10890.00	36850	20240516	-42.74	17600	20231006	19.89	36850	-42.74	20240516	18400	14.67	20240805	36850	-42.74	20240516	17600	19.89	20231006	5.54	N	089010	500	76 억		1090495	N	N	0	N	00	N
108	20240904	140609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20800	-1250	5	-5.67	3249419200	153622	183.22	21000	21550	20750	28650	15450	22050	21151.89	7.11	0	12294	23183	22616	22333	21766	21483	22475	21625	77	6600	500	16310	50	1	15334346	3190	-36.94	1.91	12	1.00	-563.00	10890.00	36850	20240516	-43.55	17600	20231006	18.18	36850	-43.55	20240516	18400	13.04	20240805	36850	-43.55	20240516	17600	18.18	20231006	5.54	N	089010	500	76 억		1090495	N	N	0	N	00	N
109	20240904	130609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	-1000	5	-4.54	2619441450	123585	147.39	21000	21550	21000	28650	15450	22050	21195.28	7.11	0	9682	23183	22616	22333	21766	21483	22475	21625	77	6600	500	16310	50	1	15334346	3228	-37.39	1.93	12	0.81	-563.00	10890.00	36850	20240516	-42.88	17600	20231006	19.60	36850	-42.88	20240516	18400	14.40	20240805	36850	-42.88	20240516	17600	19.60	20231006	5.54	N	089010	500	76 억		1090495	N	N	0	N	00	N
110	20240904	120605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21350	-700	5	-3.17	2136516950	100789	120.21	21000	21550	21000	28650	15450	22050	21197.69	7.11	0	14995	23183	22616	22333	21766	21483	22475	21625	77	6600	500	16310	50	1	15334346	3274	-37.92	1.96	12	0.66	-563.00	10890.00	36850	20240516	-42.06	17600	20231006	21.31	36850	-42.06	20240516	18400	16.03	20240805	36850	-42.06	20240516	17600	21.31	20231006	5.54	N	089010	500	76 억		1090495	N	N	0	N	00	N
111	20240904	110604	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21400	-650	5	-2.95	2046614050	96576	115.18	21000	21550	21000	28650	15450	22050	21191.51	7.11	0	15179	23183	22616	22333	21766	21483	22475	21625	77	6600	500	16310	50	1	15334346	3282	-38.01	1.97	12	0.63	-563.00	10890.00	36850	20240516	-41.93	17600	20231006	21.59	36850	-41.93	20240516	18400	16.30	20240805	36850	-41.93	20240516	17600	21.59	20231006	5.54	N	089010	500	76 억		1090495	N	N	0	N	00	N
112	20240904	100607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	-800	5	-3.63	1826015750	86231	102.84	21000	21350	21000	28650	15450	22050	21175.59	7.11	0	14080	23183	22616	22333	21766	21483	22475	21625	77	6600	500	16310	50	1	15334346	3259	-37.74	1.95	12	0.56	-563.00	10890.00	36850	20240516	-42.33	17600	20231006	20.74	36850	-42.33	20240516	18400	15.49	20240805	36850	-42.33	20240516	17600	20.74	20231006	5.54	N	089010	500	76 억		1090495	N	N	0	N	00	N
113	20240904	090607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	-800	5	-3.63	763251050	36132	43.09	21000	21350	21000	28650	15450	22050	21123.27	7.11	0	11736	23183	22616	22333	21766	21483	22475	21625	77	6600	500	16310	50	1	15334346	3259	-37.74	1.95	12	0.24	-563.00	10890.00	36850	20240516	-42.33	17600	20231006	20.74	36850	-42.33	20240516	18400	15.49	20240805	36850	-42.33	20240516	17600	20.74	20231006	5.54	N	089010	500	76 억		1090495	N	N	0	N	00	N
114	20240903	160559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22050	-500	5	-2.22	1857923200	83238	138.45	22600	22900	22050	29300	15800	22550	22320.73	7.05	0	10079	23316	22932	22716	22332	22116	22825	22225	77	6750	500	16680	50	1	15334346	3381	-39.17	2.02	12	0.54	-563.00	10890.00	36850	20240516	-40.16	17600	20231006	25.28	36850	-40.16	20240516	18400	19.84	20240805	36850	-40.16	20240516	17600	25.28	20231006	5.52	N	089010	500	76 억		1080500	N	N	0	N	00	N
115	20240903	150603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22150	-400	5	-1.77	1700406850	76112	126.60	22600	22900	22050	29300	15800	22550	22340.85	7.05	0	7584	23316	22932	22716	22332	22116	22825	22225	77	6750	500	16680	50	1	15334346	3397	-39.34	2.03	12	0.50	-563.00	10890.00	36850	20240516	-39.89	17600	20231006	25.85	36850	-39.89	20240516	18400	20.38	20240805	36850	-39.89	20240516	17600	25.85	20231006	5.52	N	089010	500	76 억		1080500	N	N	0	N	00	N
116	20240903	140605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22200	-350	5	-1.55	1154846150	51477	85.62	22600	22900	22100	29300	15800	22550	22434.22	7.05	0	-3256	23316	22932	22716	22332	22116	22825	22225	77	6750	500	16680	50	1	15334346	3404	-39.43	2.04	12	0.34	-563.00	10890.00	36850	20240516	-39.76	17600	20231006	26.14	36850	-39.76	20240516	18400	20.65	20240805	36850	-39.76	20240516	17600	26.14	20231006	5.52	N	089010	500	76 억		1080500	N	N	0	N	00	N
117	20240903	130604	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22350	-200	5	-0.89	728673500	32323	53.76	22600	22900	22250	29300	15800	22550	22543.50	7.05	0	-4281	23316	22932	22716	22332	22116	22825	22225	77	6750	500	16680	50	1	15334346	3427	-39.70	2.05	12	0.21	-563.00	10890.00	36850	20240516	-39.35	17600	20231006	26.99	36850	-39.35	20240516	18400	21.47	20240805	36850	-39.35	20240516	17600	26.99	20231006	5.52	N	089010	500	76 억		1080500	N	N	0	N	00	N
118	20240903	120557	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	-50	5	-0.22	590829900	26170	43.53	22600	22900	22250	29300	15800	22550	22576.61	7.05	0	-2564	23316	22932	22716	22332	22116	22825	22225	77	6750	500	16680	50	1	15334346	3450	-39.96	2.07	12	0.17	-563.00	10890.00	36850	20240516	-38.94	17600	20231006	27.84	36850	-38.94	20240516	18400	22.28	20240805	36850	-38.94	20240516	17600	27.84	20231006	5.52	N	089010	500	76 억		1080500	N	N	0	N	00	N
119	20240903	110555	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	0	3	0.00	451318100	19973	33.22	22600	22900	22250	29300	15800	22550	22596.41	7.05	0	76	23316	22932	22716	22332	22116	22825	22225	77	6750	500	16680	50	1	15334346	3458	-40.05	2.07	12	0.13	-563.00	10890.00	36850	20240516	-38.81	17600	20231006	28.12	36850	-38.81	20240516	18400	22.55	20240805	36850	-38.81	20240516	17600	28.12	20231006	5.52	N	089010	500	76 억		1080500	N	N	0	N	00	N
120	20240903	100555	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	150	2	0.67	379459000	16797	27.94	22600	22900	22250	29300	15800	22550	22590.88	7.05	0	1856	23316	22932	22716	22332	22116	22825	22225	77	6750	500	16680	50	1	15334346	3481	-40.32	2.08	12	0.11	-563.00	10890.00	36850	20240516	-38.40	17600	20231006	28.98	36850	-38.40	20240516	18400	23.37	20240805	36850	-38.40	20240516	17600	28.98	20231006	5.52	N	089010	500	76 억		1080500	N	N	0	N	00	N
121	20240903	090557	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	100	2	0.44	10709050	473	0.79	22600	22750	22600	29300	15800	22550	22640.70	7.05	0	-2	23316	22932	22716	22332	22116	22825	22225	77	6750	500	16680	50	1	15334346	3473	-40.23	2.08	12	0.00	-563.00	10890.00	36850	20240516	-38.53	17600	20231006	28.69	36850	-38.53	20240516	18400	23.10	20240805	36850	-38.53	20240516	17600	28.69	20231006	5.52	N	089010	500	76 억		1080500	N	N	0	N	00	N
122	20240902	160551	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	-450	5	-1.96	1359379500	59868	91.00	23100	23100	22500	29900	16100	23000	22706.46	7.06	0	-1929	23466	23232	22916	22682	22366	23350	22800	77	6900	500	17020	50	1	15334346	3458	-40.05	2.07	12	0.39	-563.00	10890.00	36850	20240516	-38.81	17600	20231006	28.12	36850	-38.81	20240516	18400	22.55	20240805	36850	-38.81	20240516	17600	28.12	20231006	5.52	N	089010	500	76 억		1083289	N	N	0	N	00	N
123	20240902	150601	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-350	5	-1.52	1276543800	56203	85.43	23100	23100	22500	29900	16100	23000	22713.09	7.06	0	-1262	23466	23232	22916	22682	22366	23350	22800	77	6900	500	17020	50	1	15334346	3473	-40.23	2.08	12	0.37	-563.00	10890.00	36850	20240516	-38.53	17600	20231006	28.69	36850	-38.53	20240516	18400	23.10	20240805	36850	-38.53	20240516	17600	28.69	20231006	5.52	N	089010	500	76 억		1083289	N	N	0	N	00	N
124	20240902	140559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	-300	5	-1.30	1194706850	52594	79.94	23100	23100	22500	29900	16100	23000	22715.65	7.06	0	-827	23466	23232	22916	22682	22366	23350	22800	77	6900	500	17020	50	1	15334346	3481	-40.32	2.08	12	0.34	-563.00	10890.00	36850	20240516	-38.40	17600	20231006	28.98	36850	-38.40	20240516	18400	23.37	20240805	36850	-38.40	20240516	17600	28.98	20231006	5.52	N	089010	500	76 억		1083289	N	N	0	N	00	N
125	20240902	130555	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-350	5	-1.52	1106995100	48720	74.05	23100	23100	22500	29900	16100	23000	22721.57	7.06	0	-2356	23466	23232	22916	22682	22366	23350	22800	77	6900	500	17020	50	1	15334346	3473	-40.23	2.08	12	0.32	-563.00	10890.00	36850	20240516	-38.53	17600	20231006	28.69	36850	-38.53	20240516	18400	23.10	20240805	36850	-38.53	20240516	17600	28.69	20231006	5.52	N	089010	500	76 억		1083289	N	N	0	N	00	N
126	20240902	120559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22700	-300	5	-1.30	1020413650	44895	68.24	23100	23100	22500	29900	16100	23000	22728.89	7.06	0	-3146	23466	23232	22916	22682	22366	23350	22800	77	6900	500	17020	50	1	15334346	3481	-40.32	2.08	12	0.29	-563.00	10890.00	36850	20240516	-38.40	17600	20231006	28.98	36850	-38.40	20240516	18400	23.37	20240805	36850	-38.40	20240516	17600	28.98	20231006	5.52	N	089010	500	76 억		1083289	N	N	0	N	00	N
127	20240902	110554	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-350	5	-1.52	892555450	39247	59.65	23100	23100	22500	29900	16100	23000	22742.00	7.06	0	-5793	23466	23232	22916	22682	22366	23350	22800	77	6900	500	17020	50	1	15334346	3473	-40.23	2.08	12	0.26	-563.00	10890.00	36850	20240516	-38.53	17600	20231006	28.69	36850	-38.53	20240516	18400	23.10	20240805	36850	-38.53	20240516	17600	28.69	20231006	5.52	N	089010	500	76 억		1083289	N	N	0	N	00	N
128	20240902	100554	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-350	5	-1.52	569204050	24964	37.94	23100	23100	22550	29900	16100	23000	22801.00	7.06	0	-5842	23466	23232	22916	22682	22366	23350	22800	77	6900	500	17020	50	1	15334346	3473	-40.23	2.08	12	0.16	-563.00	10890.00	36850	20240516	-38.53	17600	20231006	28.69	36850	-38.53	20240516	18400	23.10	20240805	36850	-38.53	20240516	17600	28.69	20231006	5.52	N	089010	500	76 억		1083289	N	N	0	N	00	N
129	20240902	090549	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22900	-100	5	-0.43	97794800	4251	6.46	23100	23100	22850	29900	16100	23000	23005.13	7.06	0	-1498	23466	23232	22916	22682	22366	23350	22800	77	6900	500	17020	50	1	15334346	3512	-40.67	2.10	12	0.03	-563.00	10890.00	36850	20240516	-37.86	17600	20231006	30.11	36850	-37.86	20240516	18400	24.46	20240805	36850	-37.86	20240516	17600	30.11	20231006	5.52	N	089010	500	76 억		1083289	N	N	0	N	00	N