KissMeData/420570/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	161306	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	-380	5	-2.01	381627930	20529	26.44	18990	19030	18400	24600	13260	18940	18589.55	0.70	0	332	20266	19602	19136	18472	18006	19370	18240	29	5660	500	13250	10	1	5732807	1064	20.49	5.79	12	0.36	906.00	3207.00	41250	20240530	-55.01	11810	20240416	57.15	41250	-55.01	20240530	11810	57.15	20240416	41250	-55.01	20240530	11810	57.15	20240416	0.69	N	420570	500	28 억		40038	N	N	0	N	00	N
3	20240930	151325	57	100.00	KOSDAQ		화학	N	N	N	N		N	18620	-320	5	-1.69	375503560	20200	26.02	18990	19030	18400	24600	13260	18940	18589.11	0.70	0	168	20266	19602	19136	18472	18006	19370	18240	29	5660	500	13250	10	1	5732807	1067	20.55	5.81	12	0.35	906.00	3207.00	41250	20240530	-54.86	11810	20240416	57.66	41250	-54.86	20240530	11810	57.66	20240416	41250	-54.86	20240530	11810	57.66	20240416	0.69	N	420570	500	28 억		40038	N	N	0	N	00	N
4	20240930	141325	57	100.00	KOSDAQ		화학	N	N	N	N		N	18570	-370	5	-1.95	349801350	18829	24.25	18990	19030	18400	24600	13260	18940	18577.61	0.70	0	169	20266	19602	19136	18472	18006	19370	18240	29	5660	500	13250	10	1	5732807	1065	20.50	5.79	12	0.33	906.00	3207.00	41250	20240530	-54.98	11810	20240416	57.24	41250	-54.98	20240530	11810	57.24	20240416	41250	-54.98	20240530	11810	57.24	20240416	0.69	N	420570	500	28 억		40038	N	N	0	N	00	N
5	20240930	131317	57	100.00	KOSDAQ		화학	N	N	N	N		N	18830	-110	5	-0.58	327488280	17636	22.72	18990	19030	18400	24600	13260	18940	18569.10	0.70	0	222	20266	19602	19136	18472	18006	19370	18240	29	5660	500	13250	10	1	5732807	1079	20.78	5.87	12	0.31	906.00	3207.00	41250	20240530	-54.35	11810	20240416	59.44	41250	-54.35	20240530	11810	59.44	20240416	41250	-54.35	20240530	11810	59.44	20240416	0.69	N	420570	500	28 억		40038	N	N	0	N	00	N
6	20240930	121314	57	100.00	KOSDAQ		화학	N	N	N	N		N	18540	-400	5	-2.11	296614250	15981	20.59	18990	19030	18400	24600	13260	18940	18560.19	0.70	0	-1035	20266	19602	19136	18472	18006	19370	18240	29	5660	500	13250	10	1	5732807	1063	20.46	5.78	12	0.28	906.00	3207.00	41250	20240530	-55.05	11810	20240416	56.99	41250	-55.05	20240530	11810	56.99	20240416	41250	-55.05	20240530	11810	56.99	20240416	0.69	N	420570	500	28 억		40038	N	N	0	N	00	N
7	20240930	111310	57	100.00	KOSDAQ		화학	N	N	N	N		N	18440	-500	5	-2.64	269535240	14513	18.69	18990	19030	18400	24600	13260	18940	18571.73	0.70	0	-1013	20266	19602	19136	18472	18006	19370	18240	29	5660	500	13250	10	1	5732807	1057	20.35	5.75	12	0.25	906.00	3207.00	41250	20240530	-55.30	11810	20240416	56.14	41250	-55.30	20240530	11810	56.14	20240416	41250	-55.30	20240530	11810	56.14	20240416	0.69	N	420570	500	28 억		40038	N	N	0	N	00	N
8	20240930	101311	57	100.00	KOSDAQ		화학	N	N	N	N		N	18550	-390	5	-2.06	179804670	9653	12.43	18990	19030	18400	24600	13260	18940	18626.49	0.70	0	19	20266	19602	19136	18472	18006	19370	18240	29	5660	500	13250	10	1	5732807	1063	20.47	5.78	12	0.17	906.00	3207.00	41250	20240530	-55.03	11810	20240416	57.07	41250	-55.03	20240530	11810	57.07	20240416	41250	-55.03	20240530	11810	57.07	20240416	0.69	N	420570	500	28 억		40038	N	N	0	N	00	N
9	20240930	091214	57	100.00	KOSDAQ		화학	N	N	N	N		N	18720	-220	5	-1.16	53523660	2840	3.66	18990	19030	18540	24600	13260	18940	18846.03	0.70	0	-563	20266	19602	19136	18472	18006	19370	18240	29	5660	500	13250	10	1	5732807	1073	20.66	5.84	12	0.05	906.00	3207.00	41250	20240530	-54.62	11810	20240416	58.51	41250	-54.62	20240530	11810	58.51	20240416	41250	-54.62	20240530	11810	58.51	20240416	0.69	N	420570	500	28 억		40038	N	N	0	N	00	N
10	20240927	161312	57	100.00	KOSDAQ		화학	N	N	N	N		N	18940	220	2	1.18	1495923320	77548	79.94	19400	19800	18670	24300	13110	18720	19290.29	0.89	0	-8919	20053	19386	18833	18166	17613	19110	17890	29	5580	500	13100	10	1	5732807	1086	20.91	5.91	12	1.35	906.00	3207.00	41250	20240530	-54.08	11810	20240416	60.37	41250	-54.08	20240530	11810	60.37	20240416	41250	-54.08	20240530	11810	60.37	20240416	0.80	N	420570	500	28 억		51000	N	N	0	N	00	N
11	20240927	151322	57	100.00	KOSDAQ		화학	N	N	N	N		N	18930	210	2	1.12	1482438870	76836	79.20	19400	19800	18670	24300	13110	18720	19293.55	0.89	0	-8863	20053	19386	18833	18166	17613	19110	17890	29	5580	500	13100	10	1	5732807	1085	20.89	5.90	12	1.34	906.00	3207.00	41250	20240530	-54.11	11810	20240416	60.29	41250	-54.11	20240530	11810	60.29	20240416	41250	-54.11	20240530	11810	60.29	20240416	0.80	N	420570	500	28 억		51000	N	N	0	N	00	N
12	20240927	141332	57	100.00	KOSDAQ		화학	N	N	N	N		N	18790	70	2	0.37	1380615940	71418	73.62	19400	19800	18780	24300	13110	18720	19331.48	0.89	0	-6214	20053	19386	18833	18166	17613	19110	17890	29	5580	500	13100	10	1	5732807	1077	20.74	5.86	12	1.25	906.00	3207.00	41250	20240530	-54.45	11810	20240416	59.10	41250	-54.45	20240530	11810	59.10	20240416	41250	-54.45	20240530	11810	59.10	20240416	0.80	N	420570	500	28 억		51000	N	N	0	N	00	N
13	20240927	131316	57	100.00	KOSDAQ		화학	N	N	N	N		N	19100	380	2	2.03	1250535240	64548	66.54	19400	19800	18790	24300	13110	18720	19373.73	0.89	0	-3492	20053	19386	18833	18166	17613	19110	17890	29	5580	500	13100	10	1	5732807	1095	21.08	5.96	12	1.13	906.00	3207.00	41250	20240530	-53.70	11810	20240416	61.73	41250	-53.70	20240530	11810	61.73	20240416	41250	-53.70	20240530	11810	61.73	20240416	0.80	N	420570	500	28 억		51000	N	N	0	N	00	N
14	20240927	121313	57	100.00	KOSDAQ		화학	N	N	N	N		N	19210	490	2	2.62	1211722870	62519	64.44	19400	19800	18790	24300	13110	18720	19381.67	0.89	0	-3155	20053	19386	18833	18166	17613	19110	17890	29	5580	500	13100	10	1	5732807	1101	21.20	5.99	12	1.09	906.00	3207.00	41250	20240530	-53.43	11810	20240416	62.66	41250	-53.43	20240530	11810	62.66	20240416	41250	-53.43	20240530	11810	62.66	20240416	0.80	N	420570	500	28 억		51000	N	N	0	N	00	N
15	20240927	111314	57	100.00	KOSDAQ		화학	N	N	N	N		N	19260	540	2	2.88	1112203200	57326	59.09	19400	19800	18790	24300	13110	18720	19401.37	0.89	0	-1857	20053	19386	18833	18166	17613	19110	17890	29	5580	500	13100	10	1	5732807	1104	21.26	6.01	12	1.00	906.00	3207.00	41250	20240530	-53.31	11810	20240416	63.08	41250	-53.31	20240530	11810	63.08	20240416	41250	-53.31	20240530	11810	63.08	20240416	0.80	N	420570	500	28 억		51000	N	N	0	N	00	N
16	20240927	101315	57	100.00	KOSDAQ		화학	N	N	N	N		N	19620	900	2	4.81	856057150	44157	45.52	19400	19800	18790	24300	13110	18720	19386.67	0.89	0	5251	20053	19386	18833	18166	17613	19110	17890	29	5580	500	13100	10	1	5732807	1125	21.66	6.12	12	0.77	906.00	3207.00	41250	20240530	-52.44	11810	20240416	66.13	41250	-52.44	20240530	11810	66.13	20240416	41250	-52.44	20240530	11810	66.13	20240416	0.80	N	420570	500	28 억		51000	N	N	0	N	00	N
17	20240927	091321	57	100.00	KOSDAQ		화학	N	N	N	N		N	19410	690	2	3.69	210700500	10950	11.29	19400	19500	18790	24300	13110	18720	19242.05	0.89	0	3539	20053	19386	18833	18166	17613	19110	17890	29	5580	500	13100	10	1	5732807	1113	21.42	6.05	12	0.19	906.00	3207.00	41250	20240530	-52.95	11810	20240416	64.35	41250	-52.95	20240530	11810	64.35	20240416	41250	-52.95	20240530	11810	64.35	20240416	0.80	N	420570	500	28 억		51000	N	N	0	N	00	N
18	20240926	161256	57	100.00	KOSDAQ		화학	N	N	N	N		N	18720	-280	5	-1.47	1787008020	96467	94.50	19010	19500	18280	24700	13300	19000	18524.55	1.08	0	-9936	21013	20006	19193	18186	17373	20510	18690	29	5700	500	13300	10	1	5732807	1073	20.66	5.84	12	1.68	906.00	3207.00	41250	20240530	-54.62	11810	20240416	58.51	41250	-54.62	20240530	11810	58.51	20240416	41250	-54.62	20240530	11810	58.51	20240416	0.81	N	420570	500	28 억		61839	N	N	0	N	00	N
19	20240926	151304	57	100.00	KOSDAQ		화학	N	N	N	N		N	18750	-250	5	-1.32	1732278670	93545	91.64	19010	19500	18280	24700	13300	19000	18518.13	1.08	0	-10090	21013	20006	19193	18186	17373	20510	18690	29	5700	500	13300	10	1	5732807	1075	20.70	5.85	12	1.63	906.00	3207.00	41250	20240530	-54.55	11810	20240416	58.76	41250	-54.55	20240530	11810	58.76	20240416	41250	-54.55	20240530	11810	58.76	20240416	0.81	N	420570	500	28 억		61839	N	N	0	N	00	N
20	20240926	141311	57	100.00	KOSDAQ		화학	N	N	N	N		N	18570	-430	5	-2.26	1545630700	83516	81.81	19010	19500	18280	24700	13300	19000	18507.00	1.08	0	-9892	21013	20006	19193	18186	17373	20510	18690	29	5700	500	13300	10	1	5732807	1065	20.50	5.79	12	1.46	906.00	3207.00	41250	20240530	-54.98	11810	20240416	57.24	41250	-54.98	20240530	11810	57.24	20240416	41250	-54.98	20240530	11810	57.24	20240416	0.81	N	420570	500	28 억		61839	N	N	0	N	00	N
21	20240926	131249	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	-680	5	-3.58	1140819400	61585	60.33	19010	19500	18280	24700	13300	19000	18524.31	1.08	0	-15563	21013	20006	19193	18186	17373	20510	18690	29	5700	500	13300	10	1	5732807	1050	20.22	5.71	12	1.07	906.00	3207.00	41250	20240530	-55.59	11810	20240416	55.12	41250	-55.59	20240530	11810	55.12	20240416	41250	-55.59	20240530	11810	55.12	20240416	0.81	N	420570	500	28 억		61839	N	N	0	N	00	N
22	20240926	121310	57	100.00	KOSDAQ		화학	N	N	N	N		N	18370	-630	5	-3.32	1022902460	55151	54.03	19010	19500	18280	24700	13300	19000	18547.31	1.08	0	-15865	21013	20006	19193	18186	17373	20510	18690	29	5700	500	13300	10	1	5732807	1053	20.28	5.73	12	0.96	906.00	3207.00	41250	20240530	-55.47	11810	20240416	55.55	41250	-55.47	20240530	11810	55.55	20240416	41250	-55.47	20240530	11810	55.55	20240416	0.81	N	420570	500	28 억		61839	N	N	0	N	00	N
23	20240926	111309	57	100.00	KOSDAQ		화학	N	N	N	N		N	18330	-670	5	-3.53	911351370	49067	48.07	19010	19500	18280	24700	13300	19000	18573.61	1.08	0	-15420	21013	20006	19193	18186	17373	20510	18690	29	5700	500	13300	10	1	5732807	1051	20.23	5.72	12	0.86	906.00	3207.00	41250	20240530	-55.56	11810	20240416	55.21	41250	-55.56	20240530	11810	55.21	20240416	41250	-55.56	20240530	11810	55.21	20240416	0.81	N	420570	500	28 억		61839	N	N	0	N	00	N
24	20240926	101312	57	100.00	KOSDAQ		화학	N	N	N	N		N	18310	-690	5	-3.63	668975760	35875	35.14	19010	19500	18280	24700	13300	19000	18647.41	1.08	0	-12743	21013	20006	19193	18186	17373	20510	18690	29	5700	500	13300	10	1	5732807	1050	20.21	5.71	12	0.63	906.00	3207.00	41250	20240530	-55.61	11810	20240416	55.04	41250	-55.61	20240530	11810	55.04	20240416	41250	-55.61	20240530	11810	55.04	20240416	0.81	N	420570	500	28 억		61839	N	N	0	N	00	N
25	20240926	091308	57	100.00	KOSDAQ		화학	N	N	N	N		N	19390	390	2	2.05	65907380	3438	3.37	19010	19500	19010	24700	13300	19000	19170.27	1.08	0	-89	21013	20006	19193	18186	17373	20510	18690	29	5700	500	13300	10	1	5732807	1112	21.40	6.05	12	0.06	906.00	3207.00	41250	20240530	-52.99	11810	20240416	64.18	41250	-52.99	20240530	11810	64.18	20240416	41250	-52.99	20240530	11810	64.18	20240416	0.81	N	420570	500	28 억		61839	N	N	0	N	00	N
26	20240925	161251	57	100.00	KOSDAQ		화학	N	N	N	N		N	19000	630	2	3.43	1971581900	100453	564.09	18380	20200	18380	23850	12860	18370	19634.90	1.20	0	22013	19510	18940	18580	18010	17650	18760	17830	29	5480	500	12850	10	1	5732807	1089	20.97	5.92	12	1.75	906.00	3207.00	41250	20240530	-53.94	11810	20240416	60.88	41250	-53.94	20240530	11810	60.88	20240416	41250	-53.94	20240530	11810	60.88	20240416	0.84	N	420570	500	28 억		69018	N	N	0	N	00	N
27	20240925	151304	57	100.00	KOSDAQ		화학	N	N	N	N		N	19590	1220	2	6.64	1861760680	94717	531.88	18380	20200	18380	23850	12860	18370	19656.04	1.20	0	21096	19510	18940	18580	18010	17650	18760	17830	29	5480	500	12850	10	1	5732807	1123	21.62	6.11	12	1.65	906.00	3207.00	41250	20240530	-52.51	11810	20240416	65.88	41250	-52.51	20240530	11810	65.88	20240416	41250	-52.51	20240530	11810	65.88	20240416	0.84	N	420570	500	28 억		69018	N	N	0	N	00	N
28	20240925	141306	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	1580	2	8.60	1609279930	81904	459.93	18380	20200	18380	23850	12860	18370	19648.37	1.20	0	22982	19510	18940	18580	18010	17650	18760	17830	29	5480	500	12850	10	1	5732807	1144	22.02	6.22	12	1.43	906.00	3207.00	41250	20240530	-51.64	11810	20240416	68.92	41250	-51.64	20240530	11810	68.92	20240416	41250	-51.64	20240530	11810	68.92	20240416	0.84	N	420570	500	28 억		69018	N	N	0	N	00	N
29	20240925	131257	57	100.00	KOSDAQ		화학	N	N	N	N		N	19840	1470	2	8.00	1150795340	58865	330.55	18380	19840	18380	23850	12860	18370	19549.74	1.20	0	19041	19510	18940	18580	18010	17650	18760	17830	29	5480	500	12850	10	1	5732807	1137	21.90	6.19	12	1.03	906.00	3207.00	41250	20240530	-51.90	11810	20240416	67.99	41250	-51.90	20240530	11810	67.99	20240416	41250	-51.90	20240530	11810	67.99	20240416	0.84	N	420570	500	28 억		69018	N	N	0	N	00	N
30	20240925	121305	57	100.00	KOSDAQ		화학	N	N	N	N		N	19770	1400	2	7.62	949851550	48703	273.49	18380	19800	18380	23850	12860	18370	19502.94	1.20	0	16785	19510	18940	18580	18010	17650	18760	17830	29	5480	500	12850	10	1	5732807	1133	21.82	6.16	12	0.85	906.00	3207.00	41250	20240530	-52.07	11810	20240416	67.40	41250	-52.07	20240530	11810	67.40	20240416	41250	-52.07	20240530	11810	67.40	20240416	0.84	N	420570	500	28 억		69018	N	N	0	N	00	N
31	20240925	111301	57	100.00	KOSDAQ		화학	N	N	N	N		N	19620	1250	2	6.80	769305650	39539	222.03	18380	19800	18380	23850	12860	18370	19456.88	1.20	0	15108	19510	18940	18580	18010	17650	18760	17830	29	5480	500	12850	10	1	5732807	1125	21.66	6.12	12	0.69	906.00	3207.00	41250	20240530	-52.44	11810	20240416	66.13	41250	-52.44	20240530	11810	66.13	20240416	41250	-52.44	20240530	11810	66.13	20240416	0.84	N	420570	500	28 억		69018	N	N	0	N	00	N
32	20240925	101258	57	100.00	KOSDAQ		화학	N	N	N	N		N	19720	1350	2	7.35	546931700	28226	158.50	18380	19800	18380	23850	12860	18370	19376.88	1.20	0	12206	19510	18940	18580	18010	17650	18760	17830	29	5480	500	12850	10	1	5732807	1131	21.77	6.15	12	0.49	906.00	3207.00	41250	20240530	-52.19	11810	20240416	66.98	41250	-52.19	20240530	11810	66.98	20240416	41250	-52.19	20240530	11810	66.98	20240416	0.84	N	420570	500	28 억		69018	N	N	0	N	00	N
33	20240925	091311	57	100.00	KOSDAQ		화학	N	N	N	N		N	19070	700	2	3.81	62891300	3333	18.72	18380	19080	18380	23850	12860	18370	18869.28	1.20	0	1468	19510	18940	18580	18010	17650	18760	17830	29	5480	500	12850	10	1	5732807	1093	21.05	5.95	12	0.06	906.00	3207.00	41250	20240530	-53.77	11810	20240416	61.47	41250	-53.77	20240530	11810	61.47	20240416	41250	-53.77	20240530	11810	61.47	20240416	0.84	N	420570	500	28 억		69018	N	N	0	N	00	N
34	20240924	161253	57	100.00	KOSDAQ		화학	N	N	N	N		N	18370	-330	5	-1.76	319066750	17290	42.61	19150	19150	18220	24300	13090	18700	18453.87	1.27	0	-3996	19546	19122	18766	18342	17986	18945	18165	29	5600	500	13090	10	1	5732807	1053	20.28	5.73	12	0.30	906.00	3207.00	41250	20240530	-55.47	11810	20240416	55.55	41250	-55.47	20240530	11810	55.55	20240416	41250	-55.47	20240530	11810	55.55	20240416	0.86	N	420570	500	28 억		73014	N	N	0	N	00	N
35	20240924	151256	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	-380	5	-2.03	292489530	15841	39.04	19150	19150	18220	24300	13090	18700	18464.08	1.27	0	-3799	19546	19122	18766	18342	17986	18945	18165	29	5600	500	13090	10	1	5732807	1050	20.22	5.71	12	0.28	906.00	3207.00	41250	20240530	-55.59	11810	20240416	55.12	41250	-55.59	20240530	11810	55.12	20240416	41250	-55.59	20240530	11810	55.12	20240416	0.86	N	420570	500	28 억		73014	N	N	0	N	00	N
36	20240924	141245	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	-310	5	-1.66	255971530	13842	34.11	19150	19150	18220	24300	13090	18700	18492.38	1.27	0	-3574	19546	19122	18766	18342	17986	18945	18165	29	5600	500	13090	10	1	5732807	1054	20.30	5.73	12	0.24	906.00	3207.00	41250	20240530	-55.42	11810	20240416	55.72	41250	-55.42	20240530	11810	55.72	20240416	41250	-55.42	20240530	11810	55.72	20240416	0.86	N	420570	500	28 억		73014	N	N	0	N	00	N
37	20240924	131254	57	100.00	KOSDAQ		화학	N	N	N	N		N	18340	-360	5	-1.93	219618610	11856	29.22	19150	19150	18260	24300	13090	18700	18523.84	1.27	0	-3785	19546	19122	18766	18342	17986	18945	18165	29	5600	500	13090	10	1	5732807	1051	20.24	5.72	12	0.21	906.00	3207.00	41250	20240530	-55.54	11810	20240416	55.29	41250	-55.54	20240530	11810	55.29	20240416	41250	-55.54	20240530	11810	55.29	20240416	0.86	N	420570	500	28 억		73014	N	N	0	N	00	N
38	20240924	121249	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	-200	5	-1.07	182014650	9806	24.17	19150	19150	18310	24300	13090	18700	18561.56	1.27	0	-3658	19546	19122	18766	18342	17986	18945	18165	29	5600	500	13090	10	1	5732807	1061	20.42	5.77	12	0.17	906.00	3207.00	41250	20240530	-55.15	11810	20240416	56.65	41250	-55.15	20240530	11810	56.65	20240416	41250	-55.15	20240530	11810	56.65	20240416	0.86	N	420570	500	28 억		73014	N	N	0	N	00	N
39	20240924	111257	57	100.00	KOSDAQ		화학	N	N	N	N		N	18480	-220	5	-1.18	171606610	9243	22.78	19150	19150	18310	24300	13090	18700	18566.12	1.27	0	-3450	19546	19122	18766	18342	17986	18945	18165	29	5600	500	13090	10	1	5732807	1059	20.40	5.76	12	0.16	906.00	3207.00	41250	20240530	-55.20	11810	20240416	56.48	41250	-55.20	20240530	11810	56.48	20240416	41250	-55.20	20240530	11810	56.48	20240416	0.86	N	420570	500	28 억		73014	N	N	0	N	00	N
40	20240924	101255	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	-140	5	-0.75	118694660	6373	15.71	19150	19150	18330	24300	13090	18700	18624.61	1.27	0	-1991	19546	19122	18766	18342	17986	18945	18165	29	5600	500	13090	10	1	5732807	1064	20.49	5.79	12	0.11	906.00	3207.00	41250	20240530	-55.01	11810	20240416	57.15	41250	-55.01	20240530	11810	57.15	20240416	41250	-55.01	20240530	11810	57.15	20240416	0.86	N	420570	500	28 억		73014	N	N	0	N	00	N
41	20240924	091258	57	100.00	KOSDAQ		화학	N	N	N	N		N	18420	-280	5	-1.50	45613900	2414	5.95	19150	19150	18420	24300	13090	18700	18895.57	1.27	0	-1506	19546	19122	18766	18342	17986	18945	18165	29	5600	500	13090	10	1	5732807	1056	20.33	5.74	12	0.04	906.00	3207.00	41250	20240530	-55.35	11810	20240416	55.97	41250	-55.35	20240530	11810	55.97	20240416	41250	-55.35	20240530	11810	55.97	20240416	0.86	N	420570	500	28 억		73014	N	N	0	N	00	N
42	20240923	161248	57	100.00	KOSDAQ		화학	N	N	N	N		N	18700	420	2	2.30	764274640	40570	137.48	18790	19190	18410	23750	12800	18280	18838.42	1.31	0	-1806	19060	18670	18110	17720	17160	18865	17915	29	5470	500	12790	10	1	5732807	1072	20.64	5.83	12	0.71	906.00	3207.00	41250	20240530	-54.67	11810	20240416	58.34	41250	-54.67	20240530	11810	58.34	20240416	41250	-54.67	20240530	11810	58.34	20240416	0.89	N	420570	500	28 억		75117	N	N	0	N	00	N
43	20240923	151253	57	100.00	KOSDAQ		화학	N	N	N	N		N	18910	630	2	3.45	750114430	39816	134.92	18790	19190	18410	23750	12800	18280	18839.52	1.31	0	-1827	19060	18670	18110	17720	17160	18865	17915	29	5470	500	12790	10	1	5732807	1084	20.87	5.90	12	0.69	906.00	3207.00	41250	20240530	-54.16	11810	20240416	60.12	41250	-54.16	20240530	11810	60.12	20240416	41250	-54.16	20240530	11810	60.12	20240416	0.89	N	420570	500	28 억		75117	N	N	0	N	00	N
44	20240923	141259	57	100.00	KOSDAQ		화학	N	N	N	N		N	18940	660	2	3.61	671193250	35653	120.82	18790	19190	18410	23750	12800	18280	18825.72	1.31	0	-624	19060	18670	18110	17720	17160	18865	17915	29	5470	500	12790	10	1	5732807	1086	20.91	5.91	12	0.62	906.00	3207.00	41250	20240530	-54.08	11810	20240416	60.37	41250	-54.08	20240530	11810	60.37	20240416	41250	-54.08	20240530	11810	60.37	20240416	0.89	N	420570	500	28 억		75117	N	N	0	N	00	N
45	20240923	131255	57	100.00	KOSDAQ		화학	N	N	N	N		N	18790	510	2	2.79	548548520	29152	98.79	18790	19190	18410	23750	12800	18280	18816.84	1.31	0	-145	19060	18670	18110	17720	17160	18865	17915	29	5470	500	12790	10	1	5732807	1077	20.74	5.86	12	0.51	906.00	3207.00	41250	20240530	-54.45	11810	20240416	59.10	41250	-54.45	20240530	11810	59.10	20240416	41250	-54.45	20240530	11810	59.10	20240416	0.89	N	420570	500	28 억		75117	N	N	0	N	00	N
46	20240923	121256	57	100.00	KOSDAQ		화학	N	N	N	N		N	19110	830	2	4.54	497476650	26467	89.69	18790	19190	18410	23750	12800	18280	18796.11	1.31	0	840	19060	18670	18110	17720	17160	18865	17915	29	5470	500	12790	10	1	5732807	1096	21.09	5.96	12	0.46	906.00	3207.00	41250	20240530	-53.67	11810	20240416	61.81	41250	-53.67	20240530	11810	61.81	20240416	41250	-53.67	20240530	11810	61.81	20240416	0.89	N	420570	500	28 억		75117	N	N	0	N	00	N
47	20240923	111253	57	100.00	KOSDAQ		화학	N	N	N	N		N	18820	540	2	2.95	344990500	18466	62.58	18790	19000	18410	23750	12800	18280	18682.47	1.31	0	2119	19060	18670	18110	17720	17160	18865	17915	29	5470	500	12790	10	1	5732807	1079	20.77	5.87	12	0.32	906.00	3207.00	41250	20240530	-54.38	11810	20240416	59.36	41250	-54.38	20240530	11810	59.36	20240416	41250	-54.38	20240530	11810	59.36	20240416	0.89	N	420570	500	28 억		75117	N	N	0	N	00	N
48	20240923	101252	57	100.00	KOSDAQ		화학	N	N	N	N		N	18630	350	2	1.91	196620610	10566	35.80	18790	18800	18410	23750	12800	18280	18608.80	1.31	0	-1085	19060	18670	18110	17720	17160	18865	17915	29	5470	500	12790	10	1	5732807	1068	20.56	5.81	12	0.18	906.00	3207.00	41250	20240530	-54.84	11810	20240416	57.75	41250	-54.84	20240530	11810	57.75	20240416	41250	-54.84	20240530	11810	57.75	20240416	0.89	N	420570	500	28 억		75117	N	N	0	N	00	N
49	20240923	091254	57	100.00	KOSDAQ		화학	N	N	N	N		N	18600	320	2	1.75	64621640	3469	11.76	18790	18800	18410	23750	12800	18280	18628.32	1.31	0	-533	19060	18670	18110	17720	17160	18865	17915	29	5470	500	12790	10	1	5732807	1066	20.53	5.80	12	0.06	906.00	3207.00	41250	20240530	-54.91	11810	20240416	57.49	41250	-54.91	20240530	11810	57.49	20240416	41250	-54.91	20240530	11810	57.49	20240416	0.89	N	420570	500	28 억		75117	N	N	0	N	00	N
50	20240913	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	17690	-10	5	-0.06	433521780	24178	77.44	18100	18780	17590	23000	12390	17700	17930.69	1.51	0	-9006	18200	17950	17500	17250	16800	18075	17375	28	5300	500	12390	10	1	5574115	986	19.53	5.52	12	0.43	906.00	3207.00	41250	20240530	-57.12	11810	20240416	49.79	41250	-57.12	20240530	11810	49.79	20240416	41250	-57.12	20240530	11810	49.79	20240416	0.85	N	420570	500	27 억		84081	N	N	0	N	00	N
51	20240913	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	17740	40	2	0.23	392044330	21835	69.94	18100	18780	17590	23000	12390	17700	17954.86	1.51	0	-8091	18200	17950	17500	17250	16800	18075	17375	28	5300	500	12390	10	1	5574115	989	19.58	5.53	12	0.39	906.00	3207.00	41250	20240530	-56.99	11810	20240416	50.21	41250	-56.99	20240530	11810	50.21	20240416	41250	-56.99	20240530	11810	50.21	20240416	0.85	N	420570	500	27 억		84081	N	N	0	N	00	N
52	20240913	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	17810	110	2	0.62	370313310	20612	66.02	18100	18780	17590	23000	12390	17700	17965.91	1.51	0	-8374	18200	17950	17500	17250	16800	18075	17375	28	5300	500	12390	10	1	5574115	993	19.66	5.55	12	0.37	906.00	3207.00	41250	20240530	-56.82	11810	20240416	50.80	41250	-56.82	20240530	11810	50.80	20240416	41250	-56.82	20240530	11810	50.80	20240416	0.85	N	420570	500	27 억		84081	N	N	0	N	00	N
53	20240913	131154	57	100.00	KOSDAQ		화학	N	N	N	N		N	17730	30	2	0.17	343817910	19124	61.26	18100	18780	17590	23000	12390	17700	17978.35	1.51	0	-7937	18200	17950	17500	17250	16800	18075	17375	28	5300	500	12390	10	1	5574115	988	19.57	5.53	12	0.34	906.00	3207.00	41250	20240530	-57.02	11810	20240416	50.13	41250	-57.02	20240530	11810	50.13	20240416	41250	-57.02	20240530	11810	50.13	20240416	0.85	N	420570	500	27 억		84081	N	N	0	N	00	N
54	20240913	121156	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	0	3	0.00	319132120	17729	56.79	18100	18780	17590	23000	12390	17700	18000.57	1.51	0	-7248	18200	17950	17500	17250	16800	18075	17375	28	5300	500	12390	10	1	5574115	987	19.54	5.52	12	0.32	906.00	3207.00	41250	20240530	-57.09	11810	20240416	49.87	41250	-57.09	20240530	11810	49.87	20240416	41250	-57.09	20240530	11810	49.87	20240416	0.85	N	420570	500	27 억		84081	N	N	0	N	00	N
55	20240913	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	17690	-10	5	-0.06	273416790	15139	48.49	18100	18780	17600	23000	12390	17700	18060.43	1.51	0	-6796	18200	17950	17500	17250	16800	18075	17375	28	5300	500	12390	10	1	5574115	986	19.53	5.52	12	0.27	906.00	3207.00	41250	20240530	-57.12	11810	20240416	49.79	41250	-57.12	20240530	11810	49.79	20240416	41250	-57.12	20240530	11810	49.79	20240416	0.85	N	420570	500	27 억		84081	N	N	0	N	00	N
56	20240913	101201	57	100.00	KOSDAQ		화학	N	N	N	N		N	17990	290	2	1.64	228190580	12597	40.35	18100	18780	17600	23000	12390	17700	18114.68	1.51	0	-6042	18200	17950	17500	17250	16800	18075	17375	28	5300	500	12390	10	1	5574115	1003	19.86	5.61	12	0.23	906.00	3207.00	41250	20240530	-56.39	11810	20240416	52.33	41250	-56.39	20240530	11810	52.33	20240416	41250	-56.39	20240530	11810	52.33	20240416	0.85	N	420570	500	27 억		84081	N	N	0	N	00	N
57	20240913	091205	57	100.00	KOSDAQ		화학	N	N	N	N		N	17930	230	2	1.30	120085350	6584	21.09	18100	18780	17850	23000	12390	17700	18238.97	1.51	0	-2671	18200	17950	17500	17250	16800	18075	17375	28	5300	500	12390	10	1	5574115	999	19.79	5.59	12	0.12	906.00	3207.00	41250	20240530	-56.53	11810	20240416	51.82	41250	-56.53	20240530	11810	51.82	20240416	41250	-56.53	20240530	11810	51.82	20240416	0.85	N	420570	500	27 억		84081	N	N	0	N	00	N
58	20240912	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	680	2	4.00	536907860	30732	87.92	17050	17750	17050	22100	11920	17020	17470.56	1.30	0	11802	18780	17900	17460	16580	16140	17680	16360	28	5080	500	11910	10	1	5574115	987	19.54	5.52	12	0.55	906.00	3207.00	41250	20240530	-57.09	11810	20240416	49.87	41250	-57.09	20240530	11810	49.87	20240416	41250	-57.09	20240530	11810	49.87	20240416	0.79	N	420570	500	27 억		72252	N	N	0	N	00	N
59	20240912	151154	57	100.00	KOSDAQ		화학	N	N	N	N		N	17630	610	2	3.58	527163370	30181	86.34	17050	17750	17050	22100	11920	17020	17466.73	1.30	0	11803	18780	17900	17460	16580	16140	17680	16360	28	5080	500	11910	10	1	5574115	983	19.46	5.50	12	0.54	906.00	3207.00	41250	20240530	-57.26	11810	20240416	49.28	41250	-57.26	20240530	11810	49.28	20240416	41250	-57.26	20240530	11810	49.28	20240416	0.79	N	420570	500	27 억		72252	N	N	0	N	00	N
60	20240912	141201	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	450	2	2.64	473034250	27116	77.57	17050	17650	17050	22100	11920	17020	17444.84	1.30	0	9505	18780	17900	17460	16580	16140	17680	16360	28	5080	500	11910	10	1	5574115	974	19.28	5.45	12	0.49	906.00	3207.00	41250	20240530	-57.65	11810	20240416	47.93	41250	-57.65	20240530	11810	47.93	20240416	41250	-57.65	20240530	11810	47.93	20240416	0.79	N	420570	500	27 억		72252	N	N	0	N	00	N
61	20240912	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	600	2	3.53	427757720	24529	70.17	17050	17650	17050	22100	11920	17020	17438.86	1.30	0	9226	18780	17900	17460	16580	16140	17680	16360	28	5080	500	11910	10	1	5574115	982	19.45	5.49	12	0.44	906.00	3207.00	41250	20240530	-57.28	11810	20240416	49.20	41250	-57.28	20240530	11810	49.20	20240416	41250	-57.28	20240530	11810	49.20	20240416	0.79	N	420570	500	27 억		72252	N	N	0	N	00	N
62	20240912	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	17520	500	2	2.94	404100060	23183	66.32	17050	17650	17050	22100	11920	17020	17430.88	1.30	0	8815	18780	17900	17460	16580	16140	17680	16360	28	5080	500	11910	10	1	5574115	977	19.34	5.46	12	0.42	906.00	3207.00	41250	20240530	-57.53	11810	20240416	48.35	41250	-57.53	20240530	11810	48.35	20240416	41250	-57.53	20240530	11810	48.35	20240416	0.79	N	420570	500	27 억		72252	N	N	0	N	00	N
63	20240912	111147	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	240	2	1.41	327769790	18839	53.89	17050	17570	17050	22100	11920	17020	17398.47	1.30	0	7682	18780	17900	17460	16580	16140	17680	16360	28	5080	500	11910	10	1	5574115	962	19.05	5.38	12	0.34	906.00	3207.00	41250	20240530	-58.16	11810	20240416	46.15	41250	-58.16	20240530	11810	46.15	20240416	41250	-58.16	20240530	11810	46.15	20240416	0.79	N	420570	500	27 억		72252	N	N	0	N	00	N
64	20240912	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	470	2	2.76	185388770	10660	30.50	17050	17570	17050	22100	11920	17020	17391.07	1.30	0	4761	18780	17900	17460	16580	16140	17680	16360	28	5080	500	11910	10	1	5574115	975	19.30	5.45	12	0.19	906.00	3207.00	41250	20240530	-57.60	11810	20240416	48.09	41250	-57.60	20240530	11810	48.09	20240416	41250	-57.60	20240530	11810	48.09	20240416	0.79	N	420570	500	27 억		72252	N	N	0	N	00	N
65	20240912	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	480	2	2.82	31815210	1843	5.27	17050	17550	17050	22100	11920	17020	17262.73	1.30	0	1139	18780	17900	17460	16580	16140	17680	16360	28	5080	500	11910	10	1	5574115	975	19.32	5.46	12	0.03	906.00	3207.00	41250	20240530	-57.58	11810	20240416	48.18	41250	-57.58	20240530	11810	48.18	20240416	41250	-57.58	20240530	11810	48.18	20240416	0.79	N	420570	500	27 억		72252	N	N	0	N	00	N
66	20240911	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	17020	-430	5	-2.46	611165410	34946	88.63	17280	18340	17020	22650	12220	17450	17488.85	1.51	0	-8579	18890	18170	17680	16960	16470	17925	16715	28	5200	500	12210	10	1	5574115	949	18.79	5.31	12	0.63	906.00	3207.00	41250	20240530	-58.74	11810	20240416	44.12	41250	-58.74	20240530	11810	44.12	20240416	41250	-58.74	20240530	11810	44.12	20240416	0.78	N	420570	500	27 억		84061	N	N	0	N	00	N
67	20240911	151132	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	-320	5	-1.83	599091760	34237	86.83	17280	18340	17050	22650	12220	17450	17498.37	1.51	0	-8755	18890	18170	17680	16960	16470	17925	16715	28	5200	500	12210	10	1	5574115	955	18.91	5.34	12	0.61	906.00	3207.00	41250	20240530	-58.47	11810	20240416	45.05	41250	-58.47	20240530	11810	45.05	20240416	41250	-58.47	20240530	11810	45.05	20240416	0.78	N	420570	500	27 억		84061	N	N	0	N	00	N
68	20240911	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	17220	-230	5	-1.32	525335790	29931	75.91	17280	18340	17100	22650	12220	17450	17551.56	1.51	0	-7243	18890	18170	17680	16960	16470	17925	16715	28	5200	500	12210	10	1	5574115	960	19.01	5.37	12	0.54	906.00	3207.00	41250	20240530	-58.25	11810	20240416	45.81	41250	-58.25	20240530	11810	45.81	20240416	41250	-58.25	20240530	11810	45.81	20240416	0.78	N	420570	500	27 억		84061	N	N	0	N	00	N
69	20240911	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	-120	5	-0.69	469642740	26699	67.71	17280	18340	17260	22650	12220	17450	17590.27	1.51	0	-5629	18890	18170	17680	16960	16470	17925	16715	28	5200	500	12210	10	1	5574115	966	19.13	5.40	12	0.48	906.00	3207.00	41250	20240530	-57.99	11810	20240416	46.74	41250	-57.99	20240530	11810	46.74	20240416	41250	-57.99	20240530	11810	46.74	20240416	0.78	N	420570	500	27 억		84061	N	N	0	N	00	N
70	20240911	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	17280	-170	5	-0.97	415753060	23589	59.83	17280	18340	17260	22650	12220	17450	17624.87	1.51	0	-5021	18890	18170	17680	16960	16470	17925	16715	28	5200	500	12210	10	1	5574115	963	19.07	5.39	12	0.42	906.00	3207.00	41250	20240530	-58.11	11810	20240416	46.32	41250	-58.11	20240530	11810	46.32	20240416	41250	-58.11	20240530	11810	46.32	20240416	0.78	N	420570	500	27 억		84061	N	N	0	N	00	N
71	20240911	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	17450	0	3	0.00	337235680	19062	48.35	17280	18340	17280	22650	12220	17450	17691.52	1.51	0	-2863	18890	18170	17680	16960	16470	17925	16715	28	5200	500	12210	10	1	5574115	973	19.26	5.44	12	0.34	906.00	3207.00	41250	20240530	-57.70	11810	20240416	47.76	41250	-57.70	20240530	11810	47.76	20240416	41250	-57.70	20240530	11810	47.76	20240416	0.78	N	420570	500	27 억		84061	N	N	0	N	00	N
72	20240911	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	17680	230	2	1.32	216721360	12172	30.87	17280	18340	17280	22650	12220	17450	17804.91	1.51	0	1712	18890	18170	17680	16960	16470	17925	16715	28	5200	500	12210	10	1	5574115	986	19.51	5.51	12	0.22	906.00	3207.00	41250	20240530	-57.14	11810	20240416	49.70	41250	-57.14	20240530	11810	49.70	20240416	41250	-57.14	20240530	11810	49.70	20240416	0.78	N	420570	500	27 억		84061	N	N	0	N	00	N
73	20240911	091137	57	100.00	KOSDAQ		화학	N	N	N	N		N	17930	480	2	2.75	60186770	3378	8.57	17280	18340	17280	22650	12220	17450	17817.28	1.51	0	925	18890	18170	17680	16960	16470	17925	16715	28	5200	500	12210	10	1	5574115	999	19.79	5.59	12	0.06	906.00	3207.00	41250	20240530	-56.53	11810	20240416	51.82	41250	-56.53	20240530	11810	51.82	20240416	41250	-56.53	20240530	11810	51.82	20240416	0.78	N	420570	500	27 억		84061	N	N	0	N	00	N
74	20240910	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	17450	-480	5	-2.68	705859870	39381	88.34	18040	18400	17190	23300	12560	17930	17924.23	1.57	0	-7938	19096	18512	17566	16982	16036	18805	17275	28	5370	500	12550	10	1	5574115	973	19.26	5.44	12	0.71	906.00	3207.00	41250	20240530	-57.70	11810	20240416	47.76	41250	-57.70	20240530	11810	47.76	20240416	41250	-57.70	20240530	11810	47.76	20240416	0.81	N	420570	500	27 억		87525	N	N	0	N	00	N
75	20240910	151135	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	-580	5	-3.23	669513670	37283	83.64	18040	18400	17220	23300	12560	17930	17957.61	1.57	0	-7846	19096	18512	17566	16982	16036	18805	17275	28	5370	500	12550	10	1	5574115	967	19.15	5.41	12	0.67	906.00	3207.00	41250	20240530	-57.94	11810	20240416	46.91	41250	-57.94	20240530	11810	46.91	20240416	41250	-57.94	20240530	11810	46.91	20240416	0.81	N	420570	500	27 억		87525	N	N	0	N	00	N
76	20240910	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	17710	-220	5	-1.23	527515780	29151	65.39	18040	18400	17710	23300	12560	17930	18095.98	1.57	0	-6787	19096	18512	17566	16982	16036	18805	17275	28	5370	500	12550	10	1	5574115	987	19.55	5.52	12	0.52	906.00	3207.00	41250	20240530	-57.07	11810	20240416	49.96	41250	-57.07	20240530	11810	49.96	20240416	41250	-57.07	20240530	11810	49.96	20240416	0.81	N	420570	500	27 억		87525	N	N	0	N	00	N
77	20240910	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	18230	300	2	1.67	350100030	19285	43.26	18040	18400	17820	23300	12560	17930	18154.01	1.57	0	-840	19096	18512	17566	16982	16036	18805	17275	28	5370	500	12550	10	1	5574115	1016	20.12	5.68	12	0.35	906.00	3207.00	41250	20240530	-55.81	11810	20240416	54.36	41250	-55.81	20240530	11810	54.36	20240416	41250	-55.81	20240530	11810	54.36	20240416	0.81	N	420570	500	27 억		87525	N	N	0	N	00	N
78	20240910	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	18190	260	2	1.45	338470170	18647	41.83	18040	18400	17820	23300	12560	17930	18151.45	1.57	0	-1039	19096	18512	17566	16982	16036	18805	17275	28	5370	500	12550	10	1	5574115	1014	20.08	5.67	12	0.33	906.00	3207.00	41250	20240530	-55.90	11810	20240416	54.02	41250	-55.90	20240530	11810	54.02	20240416	41250	-55.90	20240530	11810	54.02	20240416	0.81	N	420570	500	27 억		87525	N	N	0	N	00	N
79	20240910	111122	57	100.00	KOSDAQ		화학	N	N	N	N		N	18190	260	2	1.45	306534650	16894	37.90	18040	18400	17820	23300	12560	17930	18144.59	1.57	0	-2046	19096	18512	17566	16982	16036	18805	17275	28	5370	500	12550	10	1	5574115	1014	20.08	5.67	12	0.30	906.00	3207.00	41250	20240530	-55.90	11810	20240416	54.02	41250	-55.90	20240530	11810	54.02	20240416	41250	-55.90	20240530	11810	54.02	20240416	0.81	N	420570	500	27 억		87525	N	N	0	N	00	N
80	20240910	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	420	2	2.34	198202610	10944	24.55	18040	18400	17820	23300	12560	17930	18110.62	1.57	0	-1962	19096	18512	17566	16982	16036	18805	17275	28	5370	500	12550	10	1	5574115	1023	20.25	5.72	12	0.20	906.00	3207.00	41250	20240530	-55.52	11810	20240416	55.38	41250	-55.52	20240530	11810	55.38	20240416	41250	-55.52	20240530	11810	55.38	20240416	0.81	N	420570	500	27 억		87525	N	N	0	N	00	N
81	20240910	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	17970	40	2	0.22	73995470	4085	9.16	18040	18400	17970	23300	12560	17930	18113.95	1.57	0	-576	19096	18512	17566	16982	16036	18805	17275	28	5370	500	12550	10	1	5574115	1002	19.83	5.60	12	0.07	906.00	3207.00	41250	20240530	-56.44	11810	20240416	52.16	41250	-56.44	20240530	11810	52.16	20240416	41250	-56.44	20240530	11810	52.16	20240416	0.81	N	420570	500	27 억		87525	N	N	0	N	00	N
82	20240909	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	17930	620	2	3.58	772834090	44471	89.82	16750	18150	16620	22500	12120	17310	17378.38	1.51	0	4112	19256	18282	17496	16522	15736	17890	16130	28	5190	500	12110	10	1	5574115	999	19.79	5.59	12	0.80	906.00	3207.00	41250	20240530	-56.53	11810	20240416	51.82	41250	-56.53	20240530	11810	51.82	20240416	41250	-56.53	20240530	11810	51.82	20240416	0.83	N	420570	500	27 억		84270	N	N	0	N	00	N
83	20240909	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	18060	750	2	4.33	738267640	42556	85.95	16750	18100	16620	22500	12120	17310	17348.14	1.51	0	4507	19256	18282	17496	16522	15736	17890	16130	28	5190	500	12110	10	1	5574115	1007	19.93	5.63	12	0.76	906.00	3207.00	41250	20240530	-56.22	11810	20240416	52.92	41250	-56.22	20240530	11810	52.92	20240416	41250	-56.22	20240530	11810	52.92	20240416	0.83	N	420570	500	27 억		84270	N	N	0	N	00	N
84	20240909	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	0	3	0.00	411581120	24061	48.60	16750	17500	16620	22500	12120	17310	17105.74	1.51	0	-5166	19256	18282	17496	16522	15736	17890	16130	28	5190	500	12110	10	1	5574115	965	19.11	5.40	12	0.43	906.00	3207.00	41250	20240530	-58.04	11810	20240416	46.57	41250	-58.04	20240530	11810	46.57	20240416	41250	-58.04	20240530	11810	46.57	20240416	0.83	N	420570	500	27 억		84270	N	N	0	N	00	N
85	20240909	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	-120	5	-0.69	337469960	19784	39.96	16750	17500	16620	22500	12120	17310	17057.72	1.51	0	-4784	19256	18282	17496	16522	15736	17890	16130	28	5190	500	12110	10	1	5574115	958	18.97	5.36	12	0.35	906.00	3207.00	41250	20240530	-58.33	11810	20240416	45.55	41250	-58.33	20240530	11810	45.55	20240416	41250	-58.33	20240530	11810	45.55	20240416	0.83	N	420570	500	27 억		84270	N	N	0	N	00	N
86	20240909	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	-20	5	-0.12	216902500	12757	25.77	16750	17500	16620	22500	12120	17310	17002.63	1.51	0	-1348	19256	18282	17496	16522	15736	17890	16130	28	5190	500	12110	10	1	5574115	964	19.08	5.39	12	0.23	906.00	3207.00	41250	20240530	-58.08	11810	20240416	46.40	41250	-58.08	20240530	11810	46.40	20240416	41250	-58.08	20240530	11810	46.40	20240416	0.83	N	420570	500	27 억		84270	N	N	0	N	00	N
87	20240909	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	-120	5	-0.69	186780030	11021	22.26	16750	17250	16620	22500	12120	17310	16947.65	1.51	0	-682	19256	18282	17496	16522	15736	17890	16130	28	5190	500	12110	10	1	5574115	958	18.97	5.36	12	0.20	906.00	3207.00	41250	20240530	-58.33	11810	20240416	45.55	41250	-58.33	20240530	11810	45.55	20240416	41250	-58.33	20240530	11810	45.55	20240416	0.83	N	420570	500	27 억		84270	N	N	0	N	00	N
88	20240909	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	-150	5	-0.87	140661060	8312	16.79	16750	17250	16620	22500	12120	17310	16922.65	1.51	0	299	19256	18282	17496	16522	15736	17890	16130	28	5190	500	12110	10	1	5574115	957	18.94	5.35	12	0.15	906.00	3207.00	41250	20240530	-58.40	11810	20240416	45.30	41250	-58.40	20240530	11810	45.30	20240416	41250	-58.40	20240530	11810	45.30	20240416	0.83	N	420570	500	27 억		84270	N	N	0	N	00	N
89	20240909	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	-410	5	-2.37	63099940	3768	7.61	16750	17000	16620	22500	12120	17310	16746.27	1.51	0	1059	19256	18282	17496	16522	15736	17890	16130	28	5190	500	12110	10	1	5574115	942	18.65	5.27	12	0.07	906.00	3207.00	41250	20240530	-59.03	11810	20240416	43.10	41250	-59.03	20240530	11810	43.10	20240416	41250	-59.03	20240530	11810	43.10	20240416	0.83	N	420570	500	27 억		84270	N	N	0	N	00	N
90	20240906	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	-1010	5	-5.51	859281060	49336	60.75	18070	18470	16710	23800	12830	18320	17416.92	1.54	0	-130	21160	19740	19030	17610	16900	19385	17255	28	5480	500	12820	10	1	5574115	965	19.11	5.40	12	0.89	906.00	3207.00	41250	20240530	-58.04	11810	20240416	46.57	41250	-58.04	20240530	11810	46.57	20240416	41250	-58.04	20240530	11810	46.57	20240416	0.86	N	420570	500	27 억		85871	N	N	0	N	00	N
91	20240906	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	-1120	5	-6.11	797235510	45742	56.33	18070	18470	16710	23800	12830	18320	17428.96	1.54	0	182	21160	19740	19030	17610	16900	19385	17255	28	5480	500	12820	10	1	5574115	959	18.98	5.36	12	0.82	906.00	3207.00	41250	20240530	-58.30	11810	20240416	45.64	41250	-58.30	20240530	11810	45.64	20240416	41250	-58.30	20240530	11810	45.64	20240416	0.86	N	420570	500	27 억		85871	N	N	0	N	00	N
92	20240906	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	17280	-1040	5	-5.68	732861770	42006	51.73	18070	18470	16710	23800	12830	18320	17446.60	1.54	0	-304	21160	19740	19030	17610	16900	19385	17255	28	5480	500	12820	10	1	5574115	963	19.07	5.39	12	0.75	906.00	3207.00	41250	20240530	-58.11	11810	20240416	46.32	41250	-58.11	20240530	11810	46.32	20240416	41250	-58.11	20240530	11810	46.32	20240416	0.86	N	420570	500	27 억		85871	N	N	0	N	00	N
93	20240906	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	17250	-1070	5	-5.84	696840070	39914	49.15	18070	18470	16710	23800	12830	18320	17458.54	1.54	0	-635	21160	19740	19030	17610	16900	19385	17255	28	5480	500	12820	10	1	5574115	962	19.04	5.38	12	0.72	906.00	3207.00	41250	20240530	-58.18	11810	20240416	46.06	41250	-58.18	20240530	11810	46.06	20240416	41250	-58.18	20240530	11810	46.06	20240416	0.86	N	420570	500	27 억		85871	N	N	0	N	00	N
94	20240906	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	16990	-1330	5	-7.26	611713500	34953	43.04	18070	18470	16710	23800	12830	18320	17501.03	1.54	0	808	21160	19740	19030	17610	16900	19385	17255	28	5480	500	12820	10	1	5574115	947	18.75	5.30	12	0.63	906.00	3207.00	41250	20240530	-58.81	11810	20240416	43.86	41250	-58.81	20240530	11810	43.86	20240416	41250	-58.81	20240530	11810	43.86	20240416	0.86	N	420570	500	27 억		85871	N	N	0	N	00	N
95	20240906	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	-1010	5	-5.51	479344320	27204	33.50	18070	18470	17190	23800	12830	18320	17620.36	1.54	0	510	21160	19740	19030	17610	16900	19385	17255	28	5480	500	12820	10	1	5574115	965	19.11	5.40	12	0.49	906.00	3207.00	41250	20240530	-58.04	11810	20240416	46.57	41250	-58.04	20240530	11810	46.57	20240416	41250	-58.04	20240530	11810	46.57	20240416	0.86	N	420570	500	27 억		85871	N	N	0	N	00	N
96	20240906	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	-1000	5	-5.46	356321680	20090	24.74	18070	18470	17320	23800	12830	18320	17736.27	1.54	0	155	21160	19740	19030	17610	16900	19385	17255	28	5480	500	12820	10	1	5574115	965	19.12	5.40	12	0.36	906.00	3207.00	41250	20240530	-58.01	11810	20240416	46.66	41250	-58.01	20240530	11810	46.66	20240416	41250	-58.01	20240530	11810	46.66	20240416	0.86	N	420570	500	27 억		85871	N	N	0	N	00	N
97	20240906	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	17870	-450	5	-2.46	80080330	4420	5.44	18070	18470	17870	23800	12830	18320	18117.72	1.54	0	-776	21160	19740	19030	17610	16900	19385	17255	28	5480	500	12820	10	1	5574115	996	19.72	5.57	12	0.08	906.00	3207.00	41250	20240530	-56.68	11810	20240416	51.31	41250	-56.68	20240530	11810	51.31	20240416	41250	-56.68	20240530	11810	51.31	20240416	0.86	N	420570	500	27 억		85871	N	N	0	N	00	N
98	20240905	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	-1600	5	-8.03	1537425060	80814	198.82	19920	20450	18320	25850	13950	19920	19025.60	1.64	0	1423	21066	20492	19926	19352	18786	20210	19070	28	5930	500	13940	10	1	5574115	1021	20.22	5.71	12	1.45	906.00	3207.00	41250	20240530	-55.59	11810	20240416	55.12	41250	-55.59	20240530	11810	55.12	20240416	41250	-55.59	20240530	11810	55.12	20240416	0.88	N	420570	500	27 억		91443	N	N	0	N	00	N
99	20240905	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	18470	-1450	5	-7.28	1445297840	75806	186.50	19920	20450	18410	25850	13950	19920	19065.74	1.64	0	2302	21066	20492	19926	19352	18786	20210	19070	28	5930	500	13940	10	1	5574115	1030	20.39	5.76	12	1.36	906.00	3207.00	41250	20240530	-55.22	11810	20240416	56.39	41250	-55.22	20240530	11810	56.39	20240416	41250	-55.22	20240530	11810	56.39	20240416	0.88	N	420570	500	27 억		91443	N	N	0	N	00	N
100	20240905	141102	57	100.00	KOSDAQ		화학	N	N	N	N		N	18590	-1330	5	-6.68	1244431670	64978	159.86	19920	20450	18410	25850	13950	19920	19151.58	1.64	0	3880	21066	20492	19926	19352	18786	20210	19070	28	5930	500	13940	10	1	5574115	1036	20.52	5.80	12	1.17	906.00	3207.00	41250	20240530	-54.93	11810	20240416	57.41	41250	-54.93	20240530	11810	57.41	20240416	41250	-54.93	20240530	11810	57.41	20240416	0.88	N	420570	500	27 억		91443	N	N	0	N	00	N
101	20240905	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	18820	-1100	5	-5.52	1073850070	55817	137.32	19920	20450	18480	25850	13950	19920	19238.76	1.64	0	4736	21066	20492	19926	19352	18786	20210	19070	28	5930	500	13940	10	1	5574115	1049	20.77	5.87	12	1.00	906.00	3207.00	41250	20240530	-54.38	11810	20240416	59.36	41250	-54.38	20240530	11810	59.36	20240416	41250	-54.38	20240530	11810	59.36	20240416	0.88	N	420570	500	27 억		91443	N	N	0	N	00	N
102	20240905	121102	57	100.00	KOSDAQ		화학	N	N	N	N		N	18860	-1060	5	-5.32	735348200	37620	92.55	19920	20450	18720	25850	13950	19920	19546.74	1.64	0	-3099	21066	20492	19926	19352	18786	20210	19070	28	5930	500	13940	10	1	5574115	1051	20.82	5.88	12	0.67	906.00	3207.00	41250	20240530	-54.28	11810	20240416	59.70	41250	-54.28	20240530	11810	59.70	20240416	41250	-54.28	20240530	11810	59.70	20240416	0.88	N	420570	500	27 억		91443	N	N	0	N	00	N
103	20240905	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	19310	-610	5	-3.06	484013010	24433	60.11	19920	20450	19150	25850	13950	19920	19809.81	1.64	0	-5528	21066	20492	19926	19352	18786	20210	19070	28	5930	500	13940	10	1	5574115	1076	21.31	6.02	12	0.44	906.00	3207.00	41250	20240530	-53.19	11810	20240416	63.51	41250	-53.19	20240530	11810	63.51	20240416	41250	-53.19	20240530	11810	63.51	20240416	0.88	N	420570	500	27 억		91443	N	N	0	N	00	N
104	20240905	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	280	2	1.41	196497900	9779	24.06	19920	20450	19700	25850	13950	19920	20093.86	1.64	0	221	21066	20492	19926	19352	18786	20210	19070	28	5930	500	13940	50	1	5574115	1126	22.30	6.30	12	0.18	906.00	3207.00	41250	20240530	-51.03	11810	20240416	71.04	41250	-51.03	20240530	11810	71.04	20240416	41250	-51.03	20240530	11810	71.04	20240416	0.88	N	420570	500	27 억		91443	N	N	0	N	00	N
105	20240905	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	280	2	1.41	32238550	1606	3.95	19920	20250	19700	25850	13950	19920	20073.82	1.64	0	33	21066	20492	19926	19352	18786	20210	19070	28	5930	500	13940	50	1	5574115	1126	22.30	6.30	12	0.03	906.00	3207.00	41250	20240530	-51.03	11810	20240416	71.04	41250	-51.03	20240530	11810	71.04	20240416	41250	-51.03	20240530	11810	71.04	20240416	0.88	N	420570	500	27 억		91443	N	N	0	N	00	N
106	20240904	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	19920	-980	5	-4.69	808198780	40501	76.88	20150	20500	19360	27150	14650	20900	19955.03	1.65	0	-738	22700	21800	21350	20450	20000	21575	20225	28	6250	500	14630	10	1	5574115	1110	21.99	6.21	12	0.73	906.00	3207.00	41250	20240530	-51.71	11810	20240416	68.67	41250	-51.71	20240530	11810	68.67	20240416	41250	-51.71	20240530	11810	68.67	20240416	0.94	N	420570	500	27 억		92195	N	N	0	N	00	N
107	20240904	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	19930	-970	5	-4.64	783813910	39279	74.56	20150	20500	19360	27150	14650	20900	19955.04	1.65	0	-340	22700	21800	21350	20450	20000	21575	20225	28	6250	500	14630	10	1	5574115	1111	22.00	6.21	12	0.70	906.00	3207.00	41250	20240530	-51.68	11810	20240416	68.76	41250	-51.68	20240530	11810	68.76	20240416	41250	-51.68	20240530	11810	68.76	20240416	0.94	N	420570	500	27 억		92195	N	N	0	N	00	N
108	20240904	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-900	5	-4.31	704888970	35332	67.07	20150	20500	19360	27150	14650	20900	19950.44	1.65	0	-1327	22700	21800	21350	20450	20000	21575	20225	28	6250	500	14630	50	1	5574115	1115	22.08	6.24	12	0.63	906.00	3207.00	41250	20240530	-51.52	11810	20240416	69.35	41250	-51.52	20240530	11810	69.35	20240416	41250	-51.52	20240530	11810	69.35	20240416	0.94	N	420570	500	27 억		92195	N	N	0	N	00	N
109	20240904	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-850	5	-4.07	563663970	28332	53.78	20150	20500	19360	27150	14650	20900	19894.96	1.65	0	-1161	22700	21800	21350	20450	20000	21575	20225	28	6250	500	14630	50	1	5574115	1118	22.13	6.25	12	0.51	906.00	3207.00	41250	20240530	-51.39	11810	20240416	69.77	41250	-51.39	20240530	11810	69.77	20240416	41250	-51.39	20240530	11810	69.77	20240416	0.94	N	420570	500	27 억		92195	N	N	0	N	00	N
110	20240904	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-750	5	-3.59	466392790	23433	44.48	20150	20500	19360	27150	14650	20900	19903.25	1.65	0	-561	22700	21800	21350	20450	20000	21575	20225	28	6250	500	14630	50	1	5574115	1123	22.24	6.28	12	0.42	906.00	3207.00	41250	20240530	-51.15	11810	20240416	70.62	41250	-51.15	20240530	11810	70.62	20240416	41250	-51.15	20240530	11810	70.62	20240416	0.94	N	420570	500	27 억		92195	N	N	0	N	00	N
111	20240904	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-700	5	-3.35	425425590	21402	40.62	20150	20350	19360	27150	14650	20900	19877.84	1.65	0	-280	22700	21800	21350	20450	20000	21575	20225	28	6250	500	14630	50	1	5574115	1126	22.30	6.30	12	0.38	906.00	3207.00	41250	20240530	-51.03	11810	20240416	71.04	41250	-51.03	20240530	11810	71.04	20240416	41250	-51.03	20240530	11810	71.04	20240416	0.94	N	420570	500	27 억		92195	N	N	0	N	00	N
112	20240904	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	19960	-940	5	-4.50	303655180	15337	29.11	20150	20150	19360	27150	14650	20900	19798.86	1.65	0	56	22700	21800	21350	20450	20000	21575	20225	28	6250	500	14630	10	1	5574115	1113	22.03	6.22	12	0.28	906.00	3207.00	41250	20240530	-51.61	11810	20240416	69.01	41250	-51.61	20240530	11810	69.01	20240416	41250	-51.61	20240530	11810	69.01	20240416	0.94	N	420570	500	27 억		92195	N	N	0	N	00	N
113	20240904	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	19900	-1000	5	-4.78	84656550	4256	8.08	20150	20150	19360	27150	14650	20900	19891.11	1.65	0	98	22700	21800	21350	20450	20000	21575	20225	28	6250	500	14630	10	1	5574115	1109	21.96	6.21	12	0.08	906.00	3207.00	41250	20240530	-51.76	11810	20240416	68.50	41250	-51.76	20240530	11810	68.50	20240416	41250	-51.76	20240530	11810	68.50	20240416	0.94	N	420570	500	27 억		92195	N	N	0	N	00	N
114	20240903	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-1000	5	-4.57	1138280100	52525	90.01	21900	22250	20900	28450	15350	21900	21672.49	1.73	0	-4057	23200	22550	21650	21000	20100	22100	20550	28	6550	500	15330	50	1	5574115	1165	23.07	6.52	12	0.94	906.00	3207.00	41250	20240530	-49.33	11810	20240416	76.97	41250	-49.33	20240530	11810	76.97	20240416	41250	-49.33	20240530	11810	76.97	20240416	0.97	N	420570	500	27 억		96387	N	N	0	N	00	N
115	20240903	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-600	5	-2.74	1076222650	49580	84.97	21900	22250	21100	28450	15350	21900	21706.59	1.73	0	-3778	23200	22550	21650	21000	20100	22100	20550	28	6550	500	15330	50	1	5574115	1187	23.51	6.64	12	0.89	906.00	3207.00	41250	20240530	-48.36	11810	20240416	80.36	41250	-48.36	20240530	11810	80.36	20240416	41250	-48.36	20240530	11810	80.36	20240416	0.97	N	420570	500	27 억		96387	N	N	0	N	00	N
116	20240903	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-50	5	-0.23	853756950	39186	67.15	21900	22250	21300	28450	15350	21900	21787.15	1.73	0	-3141	23200	22550	21650	21000	20100	22100	20550	28	6550	500	15330	50	1	5574115	1218	24.12	6.81	12	0.70	906.00	3207.00	41250	20240530	-47.03	11810	20240416	85.01	41250	-47.03	20240530	11810	85.01	20240416	41250	-47.03	20240530	11810	85.01	20240416	0.97	N	420570	500	27 억		96387	N	N	0	N	00	N
117	20240903	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	0	3	0.00	796739550	36579	62.69	21900	22250	21300	28450	15350	21900	21781.18	1.73	0	-2114	23200	22550	21650	21000	20100	22100	20550	28	6550	500	15330	50	1	5574115	1221	24.17	6.83	12	0.66	906.00	3207.00	41250	20240530	-46.91	11810	20240416	85.44	41250	-46.91	20240530	11810	85.44	20240416	41250	-46.91	20240530	11810	85.44	20240416	0.97	N	420570	500	27 억		96387	N	N	0	N	00	N
118	20240903	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-50	5	-0.23	727509350	33412	57.26	21900	22250	21300	28450	15350	21900	21773.71	1.73	0	-2120	23200	22550	21650	21000	20100	22100	20550	28	6550	500	15330	50	1	5574115	1218	24.12	6.81	12	0.60	906.00	3207.00	41250	20240530	-47.03	11810	20240416	85.01	41250	-47.03	20240530	11810	85.01	20240416	41250	-47.03	20240530	11810	85.01	20240416	0.97	N	420570	500	27 억		96387	N	N	0	N	00	N
119	20240903	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	200	2	0.91	608267600	27961	47.92	21900	22250	21300	28450	15350	21900	21753.88	1.73	0	-2348	23200	22550	21650	21000	20100	22100	20550	28	6550	500	15330	50	1	5574115	1232	24.39	6.89	12	0.50	906.00	3207.00	41250	20240530	-46.42	11810	20240416	87.13	41250	-46.42	20240530	11810	87.13	20240416	41250	-46.42	20240530	11810	87.13	20240416	0.97	N	420570	500	27 억		96387	N	N	0	N	00	N
120	20240903	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-450	5	-2.05	390657150	17991	30.83	21900	22100	21350	28450	15350	21900	21713.51	1.73	0	-2193	23200	22550	21650	21000	20100	22100	20550	28	6550	500	15330	50	1	5574115	1196	23.68	6.69	12	0.32	906.00	3207.00	41250	20240530	-48.00	11810	20240416	81.63	41250	-48.00	20240530	11810	81.63	20240416	41250	-48.00	20240530	11810	81.63	20240416	0.97	N	420570	500	27 억		96387	N	N	0	N	00	N
121	20240903	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-500	5	-2.28	63816250	2945	5.05	21900	21950	21400	28450	15350	21900	21665.37	1.73	0	-596	23200	22550	21650	21000	20100	22100	20550	28	6550	500	15330	50	1	5574115	1193	23.62	6.67	12	0.05	906.00	3207.00	41250	20240530	-48.12	11810	20240416	81.20	41250	-48.12	20240530	11810	81.20	20240416	41250	-48.12	20240530	11810	81.20	20240416	0.97	N	420570	500	27 억		96387	N	N	0	N	00	N
122	20240902	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	150	2	0.69	1227766400	56841	166.82	22300	22300	20750	28250	15250	21750	21598.23	1.85	0	-7695	22483	22116	21533	21166	20583	22300	21350	28	6500	500	15220	50	1	5574115	1221	24.17	6.83	12	1.02	906.00	3207.00	41250	20240530	-46.91	11810	20240416	85.44	41250	-46.91	20240530	11810	85.44	20240416	41250	-46.91	20240530	11810	85.44	20240416	1.00	N	420570	500	27 억		103276	N	N	0	N	00	N
123	20240902	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	100	2	0.46	1178737700	54592	160.22	22300	22300	20750	28250	15250	21750	21591.77	1.85	0	-7224	22483	22116	21533	21166	20583	22300	21350	28	6500	500	15220	50	1	5574115	1218	24.12	6.81	12	0.98	906.00	3207.00	41250	20240530	-47.03	11810	20240416	85.01	41250	-47.03	20240530	11810	85.01	20240416	41250	-47.03	20240530	11810	85.01	20240416	1.00	N	420570	500	27 억		103276	N	N	0	N	00	N
124	20240902	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-200	5	-0.92	905621900	42098	123.55	22300	22300	20750	28250	15250	21750	21512.23	1.85	0	-8799	22483	22116	21533	21166	20583	22300	21350	28	6500	500	15220	50	1	5574115	1201	23.79	6.72	12	0.76	906.00	3207.00	41250	20240530	-47.76	11810	20240416	82.47	41250	-47.76	20240530	11810	82.47	20240416	41250	-47.76	20240530	11810	82.47	20240416	1.00	N	420570	500	27 억		103276	N	N	0	N	00	N
125	20240902	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-250	5	-1.15	817872100	38010	111.55	22300	22300	20750	28250	15250	21750	21517.29	1.85	0	-7515	22483	22116	21533	21166	20583	22300	21350	28	6500	500	15220	50	1	5574115	1198	23.73	6.70	12	0.68	906.00	3207.00	41250	20240530	-47.88	11810	20240416	82.05	41250	-47.88	20240530	11810	82.05	20240416	41250	-47.88	20240530	11810	82.05	20240416	1.00	N	420570	500	27 억		103276	N	N	0	N	00	N
126	20240902	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-400	5	-1.84	677640800	31439	92.27	22300	22300	20750	28250	15250	21750	21554.15	1.85	0	-8869	22483	22116	21533	21166	20583	22300	21350	28	6500	500	15220	50	1	5574115	1190	23.57	6.66	12	0.56	906.00	3207.00	41250	20240530	-48.24	11810	20240416	80.78	41250	-48.24	20240530	11810	80.78	20240416	41250	-48.24	20240530	11810	80.78	20240416	1.00	N	420570	500	27 억		103276	N	N	0	N	00	N
127	20240902	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-950	5	-4.37	589060750	27240	79.94	22300	22300	20750	28250	15250	21750	21624.84	1.85	0	-9451	22483	22116	21533	21166	20583	22300	21350	28	6500	500	15220	50	1	5574115	1159	22.96	6.49	12	0.49	906.00	3207.00	41250	20240530	-49.58	11810	20240416	76.12	41250	-49.58	20240530	11810	76.12	20240416	41250	-49.58	20240530	11810	76.12	20240416	1.00	N	420570	500	27 억		103276	N	N	0	N	00	N
128	20240902	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-600	5	-2.76	468824000	21517	63.15	22300	22300	21050	28250	15250	21750	21788.54	1.85	0	-8232	22483	22116	21533	21166	20583	22300	21350	28	6500	500	15220	50	1	5574115	1179	23.34	6.59	12	0.39	906.00	3207.00	41250	20240530	-48.73	11810	20240416	79.09	41250	-48.73	20240530	11810	79.09	20240416	41250	-48.73	20240530	11810	79.09	20240416	1.00	N	420570	500	27 억		103276	N	N	0	N	00	N
129	20240902	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	300	2	1.38	187381550	8479	24.88	22300	22300	21850	28250	15250	21750	22099.49	1.85	0	-1896	22483	22116	21533	21166	20583	22300	21350	28	6500	500	15220	50	1	5574115	1229	24.34	6.88	12	0.15	906.00	3207.00	41250	20240530	-46.55	11810	20240416	86.71	41250	-46.55	20240530	11810	86.71	20240416	41250	-46.55	20240530	11810	86.71	20240416	1.00	N	420570	500	27 억		103276	N	N	0	N	00	N