KissMeData/451250/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	161330	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	-270	5	-1.90	6300293250	447009	67.87	14330	14450	13750	18440	9940	14190	14094.18	1.21	0	-71961	14543	14366	14043	13866	13543	14455	13955	48	4250	500	9930	10	1	9682187	1348	17.42	4.82	12	4.62	799.00	2885.00	25400	20240614	-45.20	11400	20240805	22.11	25400	-45.20	20240614	11400	22.11	20240805	25400	-45.20	20240614	11400	22.11	20240805	1.88	N	451250	500	48 억		117218	N	N	0	N	00	N
3	20240930	151349	57	100.00	KOSDAQ		화학	N	N	N	N		N	13860	-330	5	-2.33	6140390640	435512	66.12	14330	14450	13750	18440	9940	14190	14098.83	1.21	0	-72019	14543	14366	14043	13866	13543	14455	13955	48	4250	500	9930	10	1	9682187	1342	17.35	4.80	12	4.50	799.00	2885.00	25400	20240614	-45.43	11400	20240805	21.58	25400	-45.43	20240614	11400	21.58	20240805	25400	-45.43	20240614	11400	21.58	20240805	1.88	N	451250	500	48 억		117218	N	N	0	N	00	N
4	20240930	141349	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	-250	5	-1.76	5778039290	409377	62.15	14330	14450	13750	18440	9940	14190	14113.86	1.21	0	-71862	14543	14366	14043	13866	13543	14455	13955	48	4250	500	9930	10	1	9682187	1350	17.45	4.83	12	4.23	799.00	2885.00	25400	20240614	-45.12	11400	20240805	22.28	25400	-45.12	20240614	11400	22.28	20240805	25400	-45.12	20240614	11400	22.28	20240805	1.88	N	451250	500	48 억		117218	N	N	0	N	00	N
5	20240930	131341	57	100.00	KOSDAQ		화학	N	N	N	N		N	14040	-150	5	-1.06	5208233840	368978	56.02	14330	14450	13750	18440	9940	14190	14114.89	1.21	0	-68893	14543	14366	14043	13866	13543	14455	13955	48	4250	500	9930	10	1	9682187	1359	17.57	4.87	12	3.81	799.00	2885.00	25400	20240614	-44.72	11400	20240805	23.16	25400	-44.72	20240614	11400	23.16	20240805	25400	-44.72	20240614	11400	23.16	20240805	1.88	N	451250	500	48 억		117218	N	N	0	N	00	N
6	20240930	121338	57	100.00	KOSDAQ		화학	N	N	N	N		N	13870	-320	5	-2.26	4762957340	337102	51.18	14330	14450	13750	18440	9940	14190	14128.77	1.21	0	-71147	14543	14366	14043	13866	13543	14455	13955	48	4250	500	9930	10	1	9682187	1343	17.36	4.81	12	3.48	799.00	2885.00	25400	20240614	-45.39	11400	20240805	21.67	25400	-45.39	20240614	11400	21.67	20240805	25400	-45.39	20240614	11400	21.67	20240805	1.88	N	451250	500	48 억		117218	N	N	0	N	00	N
7	20240930	111335	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	-430	5	-3.03	4626189420	327205	49.68	14330	14450	13760	18440	9940	14190	14138.19	1.21	0	-70916	14543	14366	14043	13866	13543	14455	13955	48	4250	500	9930	10	1	9682187	1332	17.22	4.77	12	3.38	799.00	2885.00	25400	20240614	-45.83	11400	20240805	20.70	25400	-45.83	20240614	11400	20.70	20240805	25400	-45.83	20240614	11400	20.70	20240805	1.88	N	451250	500	48 억		117218	N	N	0	N	00	N
8	20240930	101336	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	-260	5	-1.83	4080827730	287749	43.69	14330	14450	13820	18440	9940	14190	14181.84	1.21	0	-62222	14543	14366	14043	13866	13543	14455	13955	48	4250	500	9930	10	1	9682187	1349	17.43	4.83	12	2.97	799.00	2885.00	25400	20240614	-45.16	11400	20240805	22.19	25400	-45.16	20240614	11400	22.19	20240805	25400	-45.16	20240614	11400	22.19	20240805	1.88	N	451250	500	48 억		117218	N	N	0	N	00	N
9	20240930	091235	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	10	2	0.07	2682874180	187781	28.51	14330	14450	14110	18440	9940	14190	14288.29	1.21	0	-31548	14543	14366	14043	13866	13543	14455	13955	48	4250	500	9930	10	1	9682187	1375	17.77	4.92	12	1.94	799.00	2885.00	25400	20240614	-44.09	11400	20240805	24.56	25400	-44.09	20240614	11400	24.56	20240805	25400	-44.09	20240614	11400	24.56	20240805	1.88	N	451250	500	48 억		117218	N	N	0	N	00	N
10	20240927	161337	57	100.00	KOSDAQ		화학	N	N	N	N		N	14190	490	2	3.58	9101302490	648547	198.66	13900	14220	13720	17810	9590	13700	14032.94	0.98	0	22860	14093	13896	13673	13476	13253	13785	13365	48	4110	500	9590	10	1	9682187	1374	17.76	4.92	12	6.70	799.00	2885.00	25400	20240614	-44.13	11400	20240805	24.47	25400	-44.13	20240614	11400	24.47	20240805	25400	-44.13	20240614	11400	24.47	20240805	1.91	N	451250	500	48 억		95222	N	N	0	N	00	N
11	20240927	151346	57	100.00	KOSDAQ		화학	N	N	N	N		N	14170	470	2	3.43	8687406900	619358	189.72	13900	14220	13720	17810	9590	13700	14026.60	0.98	0	23129	14093	13896	13673	13476	13253	13785	13365	48	4110	500	9590	10	1	9682187	1372	17.73	4.91	12	6.40	799.00	2885.00	25400	20240614	-44.21	11400	20240805	24.30	25400	-44.21	20240614	11400	24.30	20240805	25400	-44.21	20240614	11400	24.30	20240805	1.91	N	451250	500	48 억		95222	N	N	0	N	00	N
12	20240927	141356	57	100.00	KOSDAQ		화학	N	N	N	N		N	14210	510	2	3.72	7429603080	530506	162.50	13900	14220	13720	17810	9590	13700	14004.89	0.98	0	7174	14093	13896	13673	13476	13253	13785	13365	48	4110	500	9590	10	1	9682187	1376	17.78	4.93	12	5.48	799.00	2885.00	25400	20240614	-44.06	11400	20240805	24.65	25400	-44.06	20240614	11400	24.65	20240805	25400	-44.06	20240614	11400	24.65	20240805	1.91	N	451250	500	48 억		95222	N	N	0	N	00	N
13	20240927	131340	57	100.00	KOSDAQ		화학	N	N	N	N		N	13950	250	2	1.82	5979497290	427653	131.00	13900	14200	13720	17810	9590	13700	13982.28	0.98	0	-16928	14093	13896	13673	13476	13253	13785	13365	48	4110	500	9590	10	1	9682187	1351	17.46	4.84	12	4.42	799.00	2885.00	25400	20240614	-45.08	11400	20240805	22.37	25400	-45.08	20240614	11400	22.37	20240805	25400	-45.08	20240614	11400	22.37	20240805	1.91	N	451250	500	48 억		95222	N	N	0	N	00	N
14	20240927	121337	57	100.00	KOSDAQ		화학	N	N	N	N		N	13810	110	2	0.80	5691246190	406977	124.66	13900	14200	13720	17810	9590	13700	13984.36	0.98	0	-15330	14093	13896	13673	13476	13253	13785	13365	48	4110	500	9590	10	1	9682187	1337	17.28	4.79	12	4.20	799.00	2885.00	25400	20240614	-45.63	11400	20240805	21.14	25400	-45.63	20240614	11400	21.14	20240805	25400	-45.63	20240614	11400	21.14	20240805	1.91	N	451250	500	48 억		95222	N	N	0	N	00	N
15	20240927	111337	57	100.00	KOSDAQ		화학	N	N	N	N		N	13970	270	2	1.97	5375376530	384194	117.68	13900	14200	13720	17810	9590	13700	13991.49	0.98	0	-13380	14093	13896	13673	13476	13253	13785	13365	48	4110	500	9590	10	1	9682187	1353	17.48	4.84	12	3.97	799.00	2885.00	25400	20240614	-45.00	11400	20240805	22.54	25400	-45.00	20240614	11400	22.54	20240805	25400	-45.00	20240614	11400	22.54	20240805	1.91	N	451250	500	48 억		95222	N	N	0	N	00	N
16	20240927	101339	57	100.00	KOSDAQ		화학	N	N	N	N		N	14070	370	2	2.70	4644670390	331858	101.65	13900	14200	13720	17810	9590	13700	13996.17	0.98	0	-13297	14093	13896	13673	13476	13253	13785	13365	48	4110	500	9590	10	1	9682187	1362	17.61	4.88	12	3.43	799.00	2885.00	25400	20240614	-44.61	11400	20240805	23.42	25400	-44.61	20240614	11400	23.42	20240805	25400	-44.61	20240614	11400	23.42	20240805	1.91	N	451250	500	48 억		95222	N	N	0	N	00	N
17	20240927	091345	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	220	2	1.61	1596760090	114309	35.01	13900	14080	13780	17810	9590	13700	13969.37	0.98	0	5408	14093	13896	13673	13476	13253	13785	13365	48	4110	500	9590	10	1	9682187	1348	17.42	4.82	12	1.18	799.00	2885.00	25400	20240614	-45.20	11400	20240805	22.11	25400	-45.20	20240614	11400	22.11	20240805	25400	-45.20	20240614	11400	22.11	20240805	1.91	N	451250	500	48 억		95222	N	N	0	N	00	N
18	20240926	161319	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	160	2	1.18	4417108800	323924	29.33	13780	13870	13450	17600	9480	13540	13636.53	1.38	0	-38596	14900	14220	13620	12940	12340	14560	13280	48	4060	500	9470	10	1	9682187	1326	17.15	4.75	12	3.35	799.00	2885.00	25400	20240614	-46.06	11400	20240805	20.18	25400	-46.06	20240614	11400	20.18	20240805	25400	-46.06	20240614	11400	20.18	20240805	1.92	N	451250	500	48 억		133919	N	N	0	N	00	N
19	20240926	151328	57	100.00	KOSDAQ		화학	N	N	N	N		N	13640	100	2	0.74	4212892450	309004	27.98	13780	13870	13450	17600	9480	13540	13634.25	1.38	0	-41344	14900	14220	13620	12940	12340	14560	13280	48	4060	500	9470	10	1	9682187	1321	17.07	4.73	12	3.19	799.00	2885.00	25400	20240614	-46.30	11400	20240805	19.65	25400	-46.30	20240614	11400	19.65	20240805	25400	-46.30	20240614	11400	19.65	20240805	1.92	N	451250	500	48 억		133919	N	N	0	N	00	N
20	20240926	141336	57	100.00	KOSDAQ		화학	N	N	N	N		N	13630	90	2	0.66	3918961030	287417	26.02	13780	13870	13450	17600	9480	13540	13635.62	1.38	0	-43045	14900	14220	13620	12940	12340	14560	13280	48	4060	500	9470	10	1	9682187	1320	17.06	4.72	12	2.97	799.00	2885.00	25400	20240614	-46.34	11400	20240805	19.56	25400	-46.34	20240614	11400	19.56	20240805	25400	-46.34	20240614	11400	19.56	20240805	1.92	N	451250	500	48 억		133919	N	N	0	N	00	N
21	20240926	131309	57	100.00	KOSDAQ		화학	N	N	N	N		N	13560	20	2	0.15	3377369580	247739	22.43	13780	13870	13450	17600	9480	13540	13633.35	1.38	0	-48221	14900	14220	13620	12940	12340	14560	13280	48	4060	500	9470	10	1	9682187	1313	16.97	4.70	12	2.56	799.00	2885.00	25400	20240614	-46.61	11400	20240805	18.95	25400	-46.61	20240614	11400	18.95	20240805	25400	-46.61	20240614	11400	18.95	20240805	1.92	N	451250	500	48 억		133919	N	N	0	N	00	N
22	20240926	121334	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	50	2	0.37	3307901880	242619	21.97	13780	13870	13450	17600	9480	13540	13634.74	1.38	0	-48765	14900	14220	13620	12940	12340	14560	13280	48	4060	500	9470	10	1	9682187	1316	17.01	4.71	12	2.51	799.00	2885.00	25400	20240614	-46.50	11400	20240805	19.21	25400	-46.50	20240614	11400	19.21	20240805	25400	-46.50	20240614	11400	19.21	20240805	1.92	N	451250	500	48 억		133919	N	N	0	N	00	N
23	20240926	111333	57	100.00	KOSDAQ		화학	N	N	N	N		N	13610	70	2	0.52	3056108130	224049	20.29	13780	13870	13450	17600	9480	13540	13641.05	1.38	0	-48990	14900	14220	13620	12940	12340	14560	13280	48	4060	500	9470	10	1	9682187	1318	17.03	4.72	12	2.31	799.00	2885.00	25400	20240614	-46.42	11400	20240805	19.39	25400	-46.42	20240614	11400	19.39	20240805	25400	-46.42	20240614	11400	19.39	20240805	1.92	N	451250	500	48 억		133919	N	N	0	N	00	N
24	20240926	101336	57	100.00	KOSDAQ		화학	N	N	N	N		N	13570	30	2	0.22	2150888860	157802	14.29	13780	13780	13450	17600	9480	13540	13631.19	1.38	0	-47448	14900	14220	13620	12940	12340	14560	13280	48	4060	500	9470	10	1	9682187	1314	16.98	4.70	12	1.63	799.00	2885.00	25400	20240614	-46.57	11400	20240805	19.04	25400	-46.57	20240614	11400	19.04	20240805	25400	-46.57	20240614	11400	19.04	20240805	1.92	N	451250	500	48 억		133919	N	N	0	N	00	N
25	20240926	091332	57	100.00	KOSDAQ		화학	N	N	N	N		N	13770	230	2	1.70	983066460	71944	6.51	13780	13780	13520	17600	9480	13540	13667.04	1.38	0	-31013	14900	14220	13620	12940	12340	14560	13280	48	4060	500	9470	10	1	9682187	1333	17.23	4.77	12	0.74	799.00	2885.00	25400	20240614	-45.79	11400	20240805	20.79	25400	-45.79	20240614	11400	20.79	20240805	25400	-45.79	20240614	11400	20.79	20240805	1.92	N	451250	500	48 억		133919	N	N	0	N	00	N
26	20240925	161315	57	100.00	KOSDAQ		화학	N	N	N	N		N	13540	540	2	4.15	15210610640	1097714	697.00	13020	14300	13020	16900	9100	13000	13856.87	0.73	0	64366	13533	13266	13073	12806	12613	13170	12710	48	3900	500	9100	10	1	9682187	1311	16.95	4.69	12	11.34	799.00	2885.00	25400	20240614	-46.69	11400	20240805	18.77	25400	-46.69	20240614	11400	18.77	20240805	25400	-46.69	20240614	11400	18.77	20240805	1.96	N	451250	500	48 억		70859	N	N	0	N	00	N
27	20240925	151328	57	100.00	KOSDAQ		화학	N	N	N	N		N	13530	530	2	4.08	14979124360	1080631	686.15	13020	14300	13020	16900	9100	13000	13861.46	0.73	0	63832	13533	13266	13073	12806	12613	13170	12710	48	3900	500	9100	10	1	9682187	1310	16.93	4.69	12	11.16	799.00	2885.00	25400	20240614	-46.73	11400	20240805	18.68	25400	-46.73	20240614	11400	18.68	20240805	25400	-46.73	20240614	11400	18.68	20240805	1.96	N	451250	500	48 억		70859	N	N	0	N	00	N
28	20240925	141329	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	790	2	6.08	13826586970	996028	632.43	13020	14300	13020	16900	9100	13000	13881.73	0.73	0	50129	13533	13266	13073	12806	12613	13170	12710	48	3900	500	9100	10	1	9682187	1335	17.26	4.78	12	10.29	799.00	2885.00	25400	20240614	-45.71	11400	20240805	20.96	25400	-45.71	20240614	11400	20.96	20240805	25400	-45.71	20240614	11400	20.96	20240805	1.96	N	451250	500	48 억		70859	N	N	0	N	00	N
29	20240925	131320	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	800	2	6.15	13122927680	945077	600.08	13020	14300	13020	16900	9100	13000	13885.56	0.73	0	39939	13533	13266	13073	12806	12613	13170	12710	48	3900	500	9100	10	1	9682187	1336	17.27	4.78	12	9.76	799.00	2885.00	25400	20240614	-45.67	11400	20240805	21.05	25400	-45.67	20240614	11400	21.05	20240805	25400	-45.67	20240614	11400	21.05	20240805	1.96	N	451250	500	48 억		70859	N	N	0	N	00	N
30	20240925	121329	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	700	2	5.38	5120622020	375191	238.23	13020	13870	13020	16900	9100	13000	13648.04	0.73	0	67364	13533	13266	13073	12806	12613	13170	12710	48	3900	500	9100	10	1	9682187	1326	17.15	4.75	12	3.88	799.00	2885.00	25400	20240614	-46.06	11400	20240805	20.18	25400	-46.06	20240614	11400	20.18	20240805	25400	-46.06	20240614	11400	20.18	20240805	1.96	N	451250	500	48 억		70859	N	N	0	N	00	N
31	20240925	111325	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	710	2	5.46	4257033610	312497	198.42	13020	13870	13020	16900	9100	13000	13622.64	0.73	0	49532	13533	13266	13073	12806	12613	13170	12710	48	3900	500	9100	10	1	9682187	1327	17.16	4.75	12	3.23	799.00	2885.00	25400	20240614	-46.02	11400	20240805	20.26	25400	-46.02	20240614	11400	20.26	20240805	25400	-46.02	20240614	11400	20.26	20240805	1.96	N	451250	500	48 억		70859	N	N	0	N	00	N
32	20240925	101321	57	100.00	KOSDAQ		화학	N	N	N	N		N	13630	630	2	4.85	3706044690	271992	172.70	13020	13870	13020	16900	9100	13000	13625.57	0.73	0	47682	13533	13266	13073	12806	12613	13170	12710	48	3900	500	9100	10	1	9682187	1320	17.06	4.72	12	2.81	799.00	2885.00	25400	20240614	-46.34	11400	20240805	19.56	25400	-46.34	20240614	11400	19.56	20240805	25400	-46.34	20240614	11400	19.56	20240805	1.96	N	451250	500	48 억		70859	N	N	0	N	00	N
33	20240925	091335	57	100.00	KOSDAQ		화학	N	N	N	N		N	13620	620	2	4.77	1026613470	76421	48.52	13020	13720	13020	16900	9100	13000	13433.66	0.73	0	33957	13533	13266	13073	12806	12613	13170	12710	48	3900	500	9100	10	1	9682187	1319	17.05	4.72	12	0.79	799.00	2885.00	25400	20240614	-46.38	11400	20240805	19.47	25400	-46.38	20240614	11400	19.47	20240805	25400	-46.38	20240614	11400	19.47	20240805	1.96	N	451250	500	48 억		70859	N	N	0	N	00	N
34	20240924	161317	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-340	5	-2.55	2025200450	155414	95.37	13330	13340	12880	17340	9340	13340	13031.01	0.83	0	-9400	14040	13690	13490	13140	12940	13590	13040	48	4000	500	9330	10	1	9682187	1259	16.27	4.51	12	1.61	799.00	2885.00	25400	20240614	-48.82	11400	20240805	14.04	25400	-48.82	20240614	11400	14.04	20240805	25400	-48.82	20240614	11400	14.04	20240805	1.91	N	451250	500	48 억		80218	N	N	0	N	00	N
35	20240924	151319	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-360	5	-2.70	1886798920	144759	88.83	13330	13340	12880	17340	9340	13340	13034.07	0.83	0	-13072	14040	13690	13490	13140	12940	13590	13040	48	4000	500	9330	10	1	9682187	1257	16.25	4.50	12	1.50	799.00	2885.00	25400	20240614	-48.90	11400	20240805	13.86	25400	-48.90	20240614	11400	13.86	20240805	25400	-48.90	20240614	11400	13.86	20240805	1.91	N	451250	500	48 억		80218	N	N	0	N	00	N
36	20240924	141309	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	-380	5	-2.85	1688778710	129493	79.46	13330	13340	12880	17340	9340	13340	13041.47	0.83	0	-15098	14040	13690	13490	13140	12940	13590	13040	48	4000	500	9330	10	1	9682187	1255	16.22	4.49	12	1.34	799.00	2885.00	25400	20240614	-48.98	11400	20240805	13.68	25400	-48.98	20240614	11400	13.68	20240805	25400	-48.98	20240614	11400	13.68	20240805	1.91	N	451250	500	48 억		80218	N	N	0	N	00	N
37	20240924	131318	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-420	5	-3.15	1472144720	112724	69.17	13330	13340	12880	17340	9340	13340	13059.73	0.83	0	-22056	14040	13690	13490	13140	12940	13590	13040	48	4000	500	9330	10	1	9682187	1251	16.17	4.48	12	1.16	799.00	2885.00	25400	20240614	-49.13	11400	20240805	13.33	25400	-49.13	20240614	11400	13.33	20240805	25400	-49.13	20240614	11400	13.33	20240805	1.91	N	451250	500	48 억		80218	N	N	0	N	00	N
38	20240924	121313	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-340	5	-2.55	1148687260	87747	53.85	13330	13340	12990	17340	9340	13340	13090.90	0.83	0	-13073	14040	13690	13490	13140	12940	13590	13040	48	4000	500	9330	10	1	9682187	1259	16.27	4.51	12	0.91	799.00	2885.00	25400	20240614	-48.82	11400	20240805	14.04	25400	-48.82	20240614	11400	14.04	20240805	25400	-48.82	20240614	11400	14.04	20240805	1.91	N	451250	500	48 억		80218	N	N	0	N	00	N
39	20240924	111321	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	-280	5	-2.10	879786560	67092	41.17	13330	13340	13010	17340	9340	13340	13113.14	0.83	0	-8977	14040	13690	13490	13140	12940	13590	13040	48	4000	500	9330	10	1	9682187	1264	16.35	4.53	12	0.69	799.00	2885.00	25400	20240614	-48.58	11400	20240805	14.56	25400	-48.58	20240614	11400	14.56	20240805	25400	-48.58	20240614	11400	14.56	20240805	1.91	N	451250	500	48 억		80218	N	N	0	N	00	N
40	20240924	101319	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-240	5	-1.80	692703660	52774	32.39	13330	13340	13010	17340	9340	13340	13125.85	0.83	0	-6504	14040	13690	13490	13140	12940	13590	13040	48	4000	500	9330	10	1	9682187	1268	16.40	4.54	12	0.55	799.00	2885.00	25400	20240614	-48.43	11400	20240805	14.91	25400	-48.43	20240614	11400	14.91	20240805	25400	-48.43	20240614	11400	14.91	20240805	1.91	N	451250	500	48 억		80218	N	N	0	N	00	N
41	20240924	091321	57	100.00	KOSDAQ		화학	N	N	N	N		N	13120	-220	5	-1.65	284774530	21587	13.25	13330	13340	13100	17340	9340	13340	13191.95	0.83	0	-7152	14040	13690	13490	13140	12940	13590	13040	48	4000	500	9330	10	1	9682187	1270	16.42	4.55	12	0.22	799.00	2885.00	25400	20240614	-48.35	11400	20240805	15.09	25400	-48.35	20240614	11400	15.09	20240805	25400	-48.35	20240614	11400	15.09	20240805	1.91	N	451250	500	48 억		80218	N	N	0	N	00	N
42	20240923	161312	57	100.00	KOSDAQ		화학	N	N	N	N		N	13340	10	2	0.08	2186163640	161487	55.19	13510	13840	13290	17320	9340	13330	13539.11	0.77	0	4982	14250	13790	13560	13100	12870	13675	12985	48	3990	500	9330	10	1	9682187	1292	16.70	4.62	12	1.67	799.00	2885.00	25400	20240614	-47.48	11400	20240805	17.02	25400	-47.48	20240614	11400	17.02	20240805	25400	-47.48	20240614	11400	17.02	20240805	1.95	N	451250	500	48 억		74987	N	N	0	N	00	N
43	20240923	151317	57	100.00	KOSDAQ		화학	N	N	N	N		N	13330	0	3	0.00	2078992180	153449	52.44	13510	13840	13310	17320	9340	13330	13548.56	0.77	0	5161	14250	13790	13560	13100	12870	13675	12985	48	3990	500	9330	10	1	9682187	1291	16.68	4.62	12	1.58	799.00	2885.00	25400	20240614	-47.52	11400	20240805	16.93	25400	-47.52	20240614	11400	16.93	20240805	25400	-47.52	20240614	11400	16.93	20240805	1.95	N	451250	500	48 억		74987	N	N	0	N	00	N
44	20240923	141323	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	140	2	1.05	1760050350	129657	44.31	13510	13840	13410	17320	9340	13330	13574.85	0.77	0	10260	14250	13790	13560	13100	12870	13675	12985	48	3990	500	9330	10	1	9682187	1304	16.86	4.67	12	1.34	799.00	2885.00	25400	20240614	-46.97	11400	20240805	18.16	25400	-46.97	20240614	11400	18.16	20240805	25400	-46.97	20240614	11400	18.16	20240805	1.95	N	451250	500	48 억		74987	N	N	0	N	00	N
45	20240923	131319	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	190	2	1.43	1502690550	110584	37.79	13510	13840	13410	17320	9340	13330	13588.90	0.77	0	10155	14250	13790	13560	13100	12870	13675	12985	48	3990	500	9330	10	1	9682187	1309	16.92	4.69	12	1.14	799.00	2885.00	25400	20240614	-46.77	11400	20240805	18.60	25400	-46.77	20240614	11400	18.60	20240805	25400	-46.77	20240614	11400	18.60	20240805	1.95	N	451250	500	48 억		74987	N	N	0	N	00	N
46	20240923	121319	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	170	2	1.28	1384100010	101809	34.79	13510	13840	13410	17320	9340	13330	13595.32	0.77	0	6958	14250	13790	13560	13100	12870	13675	12985	48	3990	500	9330	10	1	9682187	1307	16.90	4.68	12	1.05	799.00	2885.00	25400	20240614	-46.85	11400	20240805	18.42	25400	-46.85	20240614	11400	18.42	20240805	25400	-46.85	20240614	11400	18.42	20240805	1.95	N	451250	500	48 억		74987	N	N	0	N	00	N
47	20240923	111317	57	100.00	KOSDAQ		화학	N	N	N	N		N	13510	180	2	1.35	1258202250	92469	31.60	13510	13840	13410	17320	9340	13330	13607.03	0.77	0	5440	14250	13790	13560	13100	12870	13675	12985	48	3990	500	9330	10	1	9682187	1308	16.91	4.68	12	0.96	799.00	2885.00	25400	20240614	-46.81	11400	20240805	18.51	25400	-46.81	20240614	11400	18.51	20240805	25400	-46.81	20240614	11400	18.51	20240805	1.95	N	451250	500	48 억		74987	N	N	0	N	00	N
48	20240923	101316	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	150	2	1.13	1060212790	77769	26.58	13510	13840	13410	17320	9340	13330	13633.22	0.77	0	5722	14250	13790	13560	13100	12870	13675	12985	48	3990	500	9330	10	1	9682187	1305	16.87	4.67	12	0.80	799.00	2885.00	25400	20240614	-46.93	11400	20240805	18.25	25400	-46.93	20240614	11400	18.25	20240805	25400	-46.93	20240614	11400	18.25	20240805	1.95	N	451250	500	48 억		74987	N	N	0	N	00	N
49	20240923	091317	57	100.00	KOSDAQ		화학	N	N	N	N		N	13620	290	2	2.18	500217420	36608	12.51	13510	13840	13410	17320	9340	13330	13665.03	0.77	0	6479	14250	13790	13560	13100	12870	13675	12985	48	3990	500	9330	10	1	9682187	1319	17.05	4.72	12	0.38	799.00	2885.00	25400	20240614	-46.38	11400	20240805	19.47	25400	-46.38	20240614	11400	19.47	20240805	25400	-46.38	20240614	11400	19.47	20240805	1.95	N	451250	500	48 억		74987	N	N	0	N	00	N
50	20240913	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	-370	5	-2.62	2768439950	199174	65.50	14100	14170	13730	18330	9870	14100	13899.90	0.84	0	-9472	14553	14326	14113	13886	13673	14440	14000	48	4230	500	9870	10	1	9682187	1329	17.18	4.76	12	2.06	799.00	2885.00	25400	20240614	-45.94	11400	20240805	20.44	25400	-45.94	20240614	11400	20.44	20240805	25400	-45.94	20240614	11400	20.44	20240805	1.89	N	451250	500	48 억		80970	N	N	0	N	00	N
51	20240913	151221	57	100.00	KOSDAQ		화학	N	N	N	N		N	13850	-250	5	-1.77	2500496270	179698	59.10	14100	14170	13760	18330	9870	14100	13914.97	0.84	0	-11616	14553	14326	14113	13886	13673	14440	14000	48	4230	500	9870	10	1	9682187	1341	17.33	4.80	12	1.86	799.00	2885.00	25400	20240614	-45.47	11400	20240805	21.49	25400	-45.47	20240614	11400	21.49	20240805	25400	-45.47	20240614	11400	21.49	20240805	1.89	N	451250	500	48 억		80970	N	N	0	N	00	N
52	20240913	141221	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	-180	5	-1.28	2005100820	143888	47.32	14100	14170	13790	18330	9870	14100	13935.13	0.84	0	-17733	14553	14326	14113	13886	13673	14440	14000	48	4230	500	9870	10	1	9682187	1348	17.42	4.82	12	1.49	799.00	2885.00	25400	20240614	-45.20	11400	20240805	22.11	25400	-45.20	20240614	11400	22.11	20240805	25400	-45.20	20240614	11400	22.11	20240805	1.89	N	451250	500	48 억		80970	N	N	0	N	00	N
53	20240913	131215	57	100.00	KOSDAQ		화학	N	N	N	N		N	13870	-230	5	-1.63	1685384810	120778	39.72	14100	14170	13830	18330	9870	14100	13954.38	0.84	0	-17164	14553	14326	14113	13886	13673	14440	14000	48	4230	500	9870	10	1	9682187	1343	17.36	4.81	12	1.25	799.00	2885.00	25400	20240614	-45.39	11400	20240805	21.67	25400	-45.39	20240614	11400	21.67	20240805	25400	-45.39	20240614	11400	21.67	20240805	1.89	N	451250	500	48 억		80970	N	N	0	N	00	N
54	20240913	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	-180	5	-1.28	1554014610	111320	36.61	14100	14170	13830	18330	9870	14100	13959.86	0.84	0	-14275	14553	14326	14113	13886	13673	14440	14000	48	4230	500	9870	10	1	9682187	1348	17.42	4.82	12	1.15	799.00	2885.00	25400	20240614	-45.20	11400	20240805	22.11	25400	-45.20	20240614	11400	22.11	20240805	25400	-45.20	20240614	11400	22.11	20240805	1.89	N	451250	500	48 억		80970	N	N	0	N	00	N
55	20240913	111221	57	100.00	KOSDAQ		화학	N	N	N	N		N	13880	-220	5	-1.56	1421637880	101794	33.48	14100	14170	13830	18330	9870	14100	13965.81	0.84	0	-15928	14553	14326	14113	13886	13673	14440	14000	48	4230	500	9870	10	1	9682187	1344	17.37	4.81	12	1.05	799.00	2885.00	25400	20240614	-45.35	11400	20240805	21.75	25400	-45.35	20240614	11400	21.75	20240805	25400	-45.35	20240614	11400	21.75	20240805	1.89	N	451250	500	48 억		80970	N	N	0	N	00	N
56	20240913	101223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13910	-190	5	-1.35	1107067800	79163	26.03	14100	14170	13880	18330	9870	14100	13984.63	0.84	0	-20584	14553	14326	14113	13886	13673	14440	14000	48	4230	500	9870	10	1	9682187	1347	17.41	4.82	12	0.82	799.00	2885.00	25400	20240614	-45.24	11400	20240805	22.02	25400	-45.24	20240614	11400	22.02	20240805	25400	-45.24	20240614	11400	22.02	20240805	1.89	N	451250	500	48 억		80970	N	N	0	N	00	N
57	20240913	091227	57	100.00	KOSDAQ		화학	N	N	N	N		N	14030	-70	5	-0.50	410687480	29229	9.61	14100	14170	13970	18330	9870	14100	14050.65	0.84	0	-11433	14553	14326	14113	13886	13673	14440	14000	48	4230	500	9870	10	1	9682187	1358	17.56	4.86	12	0.30	799.00	2885.00	25400	20240614	-44.76	11400	20240805	23.07	25400	-44.76	20240614	11400	23.07	20240805	25400	-44.76	20240614	11400	23.07	20240805	1.89	N	451250	500	48 억		80970	N	N	0	N	00	N
58	20240912	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	14100	170	2	1.22	4204729910	297571	45.55	14020	14340	13900	18100	9760	13930	14130.91	0.70	0	13010	14970	14450	14180	13660	13390	14315	13525	48	4170	500	9750	10	1	9682187	1365	17.65	4.89	12	3.07	799.00	2885.00	25400	20240614	-44.49	11400	20240805	23.68	25400	-44.49	20240614	11400	23.68	20240805	25400	-44.49	20240614	11400	23.68	20240805	1.75	N	451250	500	48 억		68079	N	N	0	N	00	N
59	20240912	151216	57	100.00	KOSDAQ		화학	N	N	N	N		N	14170	240	2	1.72	3856355780	272906	41.78	14020	14340	13900	18100	9760	13930	14131.38	0.70	0	4655	14970	14450	14180	13660	13390	14315	13525	48	4170	500	9750	10	1	9682187	1372	17.73	4.91	12	2.82	799.00	2885.00	25400	20240614	-44.21	11400	20240805	24.30	25400	-44.21	20240614	11400	24.30	20240805	25400	-44.21	20240614	11400	24.30	20240805	1.75	N	451250	500	48 억		68079	N	N	0	N	00	N
60	20240912	141223	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	270	2	1.94	3407175470	241314	36.94	14020	14340	13900	18100	9760	13930	14119.98	0.70	0	1593	14970	14450	14180	13660	13390	14315	13525	48	4170	500	9750	10	1	9682187	1375	17.77	4.92	12	2.49	799.00	2885.00	25400	20240614	-44.09	11400	20240805	24.56	25400	-44.09	20240614	11400	24.56	20240805	25400	-44.09	20240614	11400	24.56	20240805	1.75	N	451250	500	48 억		68079	N	N	0	N	00	N
61	20240912	131210	57	100.00	KOSDAQ		화학	N	N	N	N		N	14150	220	2	1.58	2703796040	191956	29.38	14020	14260	13900	18100	9760	13930	14086.24	0.70	0	2440	14970	14450	14180	13660	13390	14315	13525	48	4170	500	9750	10	1	9682187	1370	17.71	4.90	12	1.98	799.00	2885.00	25400	20240614	-44.29	11400	20240805	24.12	25400	-44.29	20240614	11400	24.12	20240805	25400	-44.29	20240614	11400	24.12	20240805	1.75	N	451250	500	48 억		68079	N	N	0	N	00	N
62	20240912	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	200	2	1.44	2435987550	172992	26.48	14020	14260	13900	18100	9760	13930	14082.31	0.70	0	784	14970	14450	14180	13660	13390	14315	13525	48	4170	500	9750	10	1	9682187	1368	17.68	4.90	12	1.79	799.00	2885.00	25400	20240614	-44.37	11400	20240805	23.95	25400	-44.37	20240614	11400	23.95	20240805	25400	-44.37	20240614	11400	23.95	20240805	1.75	N	451250	500	48 억		68079	N	N	0	N	00	N
63	20240912	111207	57	100.00	KOSDAQ		화학	N	N	N	N		N	14140	210	2	1.51	1981941190	140977	21.58	14020	14260	13900	18100	9760	13930	14059.45	0.70	0	-4684	14970	14450	14180	13660	13390	14315	13525	48	4170	500	9750	10	1	9682187	1369	17.70	4.90	12	1.46	799.00	2885.00	25400	20240614	-44.33	11400	20240805	24.04	25400	-44.33	20240614	11400	24.04	20240805	25400	-44.33	20240614	11400	24.04	20240805	1.75	N	451250	500	48 억		68079	N	N	0	N	00	N
64	20240912	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	13910	-20	5	-0.14	1469299980	104509	16.00	14020	14260	13900	18100	9760	13930	14060.21	0.70	0	-14802	14970	14450	14180	13660	13390	14315	13525	48	4170	500	9750	10	1	9682187	1347	17.41	4.82	12	1.08	799.00	2885.00	25400	20240614	-45.24	11400	20240805	22.02	25400	-45.24	20240614	11400	22.02	20240805	25400	-45.24	20240614	11400	22.02	20240805	1.75	N	451250	500	48 억		68079	N	N	0	N	00	N
65	20240912	091212	57	100.00	KOSDAQ		화학	N	N	N	N		N	14120	190	2	1.36	353498940	25148	3.85	14020	14260	13980	18100	9760	13930	14061.50	0.70	0	-953	14970	14450	14180	13660	13390	14315	13525	48	4170	500	9750	10	1	9682187	1367	17.67	4.89	12	0.26	799.00	2885.00	25400	20240614	-44.41	11400	20240805	23.86	25400	-44.41	20240614	11400	23.86	20240805	25400	-44.41	20240614	11400	23.86	20240805	1.75	N	451250	500	48 억		68079	N	N	0	N	00	N
66	20240911	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	160	2	1.16	9231174920	645160	74.76	13990	14700	13910	17900	9640	13770	14309.60	0.41	0	28433	15383	14576	14173	13366	12963	14375	13165	48	4130	500	9630	10	1	9682187	1349	17.43	4.83	12	6.66	799.00	2885.00	25400	20240614	-45.16	11400	20240805	22.19	25400	-45.16	20240614	11400	22.19	20240805	25400	-45.16	20240614	11400	22.19	20240805	1.88	N	451250	500	48 억		39646	N	N	0	N	00	N
67	20240911	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	13960	190	2	1.38	8881734020	620088	71.85	13990	14700	13920	17900	9640	13770	14323.69	0.41	0	21195	15383	14576	14173	13366	12963	14375	13165	48	4130	500	9630	10	1	9682187	1352	17.47	4.84	12	6.40	799.00	2885.00	25400	20240614	-45.04	11400	20240805	22.46	25400	-45.04	20240614	11400	22.46	20240805	25400	-45.04	20240614	11400	22.46	20240805	1.88	N	451250	500	48 억		39646	N	N	0	N	00	N
68	20240911	141155	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	230	2	1.67	8362407880	582967	67.55	13990	14700	13990	17900	9640	13770	14344.94	0.41	0	16679	15383	14576	14173	13366	12963	14375	13165	48	4130	500	9630	10	1	9682187	1356	17.52	4.85	12	6.02	799.00	2885.00	25400	20240614	-44.88	11400	20240805	22.81	25400	-44.88	20240614	11400	22.81	20240805	25400	-44.88	20240614	11400	22.81	20240805	1.88	N	451250	500	48 억		39646	N	N	0	N	00	N
69	20240911	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	14240	470	2	3.41	7743518910	539091	62.47	13990	14700	13990	17900	9640	13770	14364.45	0.41	0	21867	15383	14576	14173	13366	12963	14375	13165	48	4130	500	9630	10	1	9682187	1379	17.82	4.94	12	5.57	799.00	2885.00	25400	20240614	-43.94	11400	20240805	24.91	25400	-43.94	20240614	11400	24.91	20240805	25400	-43.94	20240614	11400	24.91	20240805	1.88	N	451250	500	48 억		39646	N	N	0	N	00	N
70	20240911	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	14390	620	2	4.50	7387995380	514194	59.58	13990	14700	13990	17900	9640	13770	14368.55	0.41	0	23790	15383	14576	14173	13366	12963	14375	13165	48	4130	500	9630	10	1	9682187	1393	18.01	4.99	12	5.31	799.00	2885.00	25400	20240614	-43.35	11400	20240805	26.23	25400	-43.35	20240614	11400	26.23	20240805	25400	-43.35	20240614	11400	26.23	20240805	1.88	N	451250	500	48 억		39646	N	N	0	N	00	N
71	20240911	111145	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	430	2	3.12	6666542440	463883	53.75	13990	14700	13990	17900	9640	13770	14371.67	0.41	0	24958	15383	14576	14173	13366	12963	14375	13165	48	4130	500	9630	10	1	9682187	1375	17.77	4.92	12	4.79	799.00	2885.00	25400	20240614	-44.09	11400	20240805	24.56	25400	-44.09	20240614	11400	24.56	20240805	25400	-44.09	20240614	11400	24.56	20240805	1.88	N	451250	500	48 억		39646	N	N	0	N	00	N
72	20240911	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	14500	730	2	5.30	5226378410	363730	42.15	13990	14700	13990	17900	9640	13770	14369.47	0.41	0	21932	15383	14576	14173	13366	12963	14375	13165	48	4130	500	9630	10	1	9682187	1404	18.15	5.03	12	3.76	799.00	2885.00	25400	20240614	-42.91	11400	20240805	27.19	25400	-42.91	20240614	11400	27.19	20240805	25400	-42.91	20240614	11400	27.19	20240805	1.88	N	451250	500	48 억		39646	N	N	0	N	00	N
73	20240911	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	14430	660	2	4.79	1755290840	122433	14.19	13990	14550	13990	17900	9640	13770	14338.52	0.41	0	18324	15383	14576	14173	13366	12963	14375	13165	48	4130	500	9630	10	1	9682187	1397	18.06	5.00	12	1.26	799.00	2885.00	25400	20240614	-43.19	11400	20240805	26.58	25400	-43.19	20240614	11400	26.58	20240805	25400	-43.19	20240614	11400	26.58	20240805	1.88	N	451250	500	48 억		39646	N	N	0	N	00	N
74	20240910	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	13770	-840	5	-5.75	12477318570	854294	28.57	14770	14980	13770	18990	10230	14610	14606.63	0.34	0	3490	16036	15322	14676	13962	13316	15680	14320	48	4380	500	10220	10	1	9682187	1333	17.23	4.77	12	8.82	799.00	2885.00	25400	20240614	-45.79	11400	20240805	20.79	25400	-45.79	20240614	11400	20.79	20240805	25400	-45.79	20240614	11400	20.79	20240805	1.92	N	451250	500	48 억		32830	N	N	0	N	00	N
75	20240910	151157	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	-680	5	-4.65	11959962110	816871	27.32	14770	14980	13930	18990	10230	14610	14641.20	0.34	0	-10140	16036	15322	14676	13962	13316	15680	14320	48	4380	500	10220	10	1	9682187	1349	17.43	4.83	12	8.44	799.00	2885.00	25400	20240614	-45.16	11400	20240805	22.19	25400	-45.16	20240614	11400	22.19	20240805	25400	-45.16	20240614	11400	22.19	20240805	1.92	N	451250	500	48 억		32830	N	N	0	N	00	N
76	20240910	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	14110	-500	5	-3.42	10915327590	742527	24.83	14770	14980	14100	18990	10230	14610	14700.29	0.34	0	-27176	16036	15322	14676	13962	13316	15680	14320	48	4380	500	10220	10	1	9682187	1366	17.66	4.89	12	7.67	799.00	2885.00	25400	20240614	-44.45	11400	20240805	23.77	25400	-44.45	20240614	11400	23.77	20240805	25400	-44.45	20240614	11400	23.77	20240805	1.92	N	451250	500	48 억		32830	N	N	0	N	00	N
77	20240910	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	14460	-150	5	-1.03	10151428140	688923	23.04	14770	14980	14360	18990	10230	14610	14735.29	0.34	0	-28461	16036	15322	14676	13962	13316	15680	14320	48	4380	500	10220	10	1	9682187	1400	18.10	5.01	12	7.12	799.00	2885.00	25400	20240614	-43.07	11400	20240805	26.84	25400	-43.07	20240614	11400	26.84	20240805	25400	-43.07	20240614	11400	26.84	20240805	1.92	N	451250	500	48 억		32830	N	N	0	N	00	N
78	20240910	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	14370	-240	5	-1.64	9683613180	656506	21.95	14770	14980	14370	18990	10230	14610	14750.31	0.34	0	-27651	16036	15322	14676	13962	13316	15680	14320	48	4380	500	10220	10	1	9682187	1391	17.98	4.98	12	6.78	799.00	2885.00	25400	20240614	-43.43	11400	20240805	26.05	25400	-43.43	20240614	11400	26.05	20240805	25400	-43.43	20240614	11400	26.05	20240805	1.92	N	451250	500	48 억		32830	N	N	0	N	00	N
79	20240910	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	14530	-80	5	-0.55	8691585560	588080	19.67	14770	14980	14410	18990	10230	14610	14779.71	0.34	0	-27994	16036	15322	14676	13962	13316	15680	14320	48	4380	500	10220	10	1	9682187	1407	18.19	5.04	12	6.07	799.00	2885.00	25400	20240614	-42.80	11400	20240805	27.46	25400	-42.80	20240614	11400	27.46	20240805	25400	-42.80	20240614	11400	27.46	20240805	1.92	N	451250	500	48 억		32830	N	N	0	N	00	N
80	20240910	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	190	2	1.30	7282162760	491956	16.45	14770	14980	14410	18990	10230	14610	14802.62	0.34	0	-30341	16036	15322	14676	13962	13316	15680	14320	48	4380	500	10220	10	1	9682187	1433	18.52	5.13	12	5.08	799.00	2885.00	25400	20240614	-41.73	11400	20240805	29.82	25400	-41.73	20240614	11400	29.82	20240805	25400	-41.73	20240614	11400	29.82	20240805	1.92	N	451250	500	48 억		32830	N	N	0	N	00	N
81	20240910	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	14760	150	2	1.03	1872959980	126931	4.24	14770	14920	14590	18990	10230	14610	14756.20	0.34	0	-3600	16036	15322	14676	13962	13316	15680	14320	48	4380	500	10220	10	1	9682187	1429	18.47	5.12	12	1.31	799.00	2885.00	25400	20240614	-41.89	11400	20240805	29.47	25400	-41.89	20240614	11400	29.47	20240805	25400	-41.89	20240614	11400	29.47	20240805	1.92	N	451250	500	48 억		32830	N	N	0	N	00	N
82	20240909	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	14610	170	2	1.18	43914132900	2962297	104.39	14060	15390	14030	18770	10110	14440	14824.85	0.32	0	2395	15826	15132	14006	13312	12186	15480	13660	48	4330	500	10100	10	1	9682187	1415	18.29	5.06	12	30.60	799.00	2885.00	25400	20240614	-42.48	11400	20240805	28.16	25400	-42.48	20240614	11400	28.16	20240805	25400	-42.48	20240614	11400	28.16	20240805	1.62	N	451250	500	48 억		30768	N	N	0	N	00	N
83	20240909	151136	57	100.00	KOSDAQ		화학	N	N	N	N		N	14730	290	2	2.01	43054728640	2903469	102.32	14060	15390	14030	18770	10110	14440	14828.76	0.32	0	-3590	15826	15132	14006	13312	12186	15480	13660	48	4330	500	10100	10	1	9682187	1426	18.44	5.11	12	29.99	799.00	2885.00	25400	20240614	-42.01	11400	20240805	29.21	25400	-42.01	20240614	11400	29.21	20240805	25400	-42.01	20240614	11400	29.21	20240805	1.62	N	451250	500	48 억		30768	N	N	0	N	00	N
84	20240909	141133	57	100.00	KOSDAQ		화학	N	N	N	N		N	14900	460	2	3.19	37671776410	2543005	89.62	14060	15390	14030	18770	10110	14440	14813.92	0.32	0	-6474	15826	15132	14006	13312	12186	15480	13660	48	4330	500	10100	10	1	9682187	1443	18.65	5.16	12	26.26	799.00	2885.00	25400	20240614	-41.34	11400	20240805	30.70	25400	-41.34	20240614	11400	30.70	20240805	25400	-41.34	20240614	11400	30.70	20240805	1.62	N	451250	500	48 억		30768	N	N	0	N	00	N
85	20240909	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	14770	330	2	2.29	35742671450	2413422	85.05	14060	15390	14030	18770	10110	14440	14810.00	0.32	0	-6520	15826	15132	14006	13312	12186	15480	13660	48	4330	500	10100	10	1	9682187	1430	18.49	5.12	12	24.93	799.00	2885.00	25400	20240614	-41.85	11400	20240805	29.56	25400	-41.85	20240614	11400	29.56	20240805	25400	-41.85	20240614	11400	29.56	20240805	1.62	N	451250	500	48 억		30768	N	N	0	N	00	N
86	20240909	121127	57	100.00	KOSDAQ		화학	N	N	N	N		N	14970	530	2	3.67	33584783090	2268282	79.94	14060	15390	14030	18770	10110	14440	14806.31	0.32	0	-839	15826	15132	14006	13312	12186	15480	13660	48	4330	500	10100	10	1	9682187	1449	18.74	5.19	12	23.43	799.00	2885.00	25400	20240614	-41.06	11400	20240805	31.32	25400	-41.06	20240614	11400	31.32	20240805	25400	-41.06	20240614	11400	31.32	20240805	1.62	N	451250	500	48 억		30768	N	N	0	N	00	N
87	20240909	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	360	2	2.49	29096017050	1968024	69.35	14060	15390	14030	18770	10110	14440	14784.43	0.32	0	-13585	15826	15132	14006	13312	12186	15480	13660	48	4330	500	10100	10	1	9682187	1433	18.52	5.13	12	20.33	799.00	2885.00	25400	20240614	-41.73	11400	20240805	29.82	25400	-41.73	20240614	11400	29.82	20240805	25400	-41.73	20240614	11400	29.82	20240805	1.62	N	451250	500	48 억		30768	N	N	0	N	00	N
88	20240909	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	14910	470	2	3.25	25816388170	1744993	61.49	14060	15390	14030	18770	10110	14440	14794.61	0.32	0	-27213	15826	15132	14006	13312	12186	15480	13660	48	4330	500	10100	10	1	9682187	1444	18.66	5.17	12	18.02	799.00	2885.00	25400	20240614	-41.30	11400	20240805	30.79	25400	-41.30	20240614	11400	30.79	20240805	25400	-41.30	20240614	11400	30.79	20240805	1.62	N	451250	500	48 억		30768	N	N	0	N	00	N
89	20240909	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	14630	190	2	1.32	5309662090	368040	12.97	14060	14750	14030	18770	10110	14440	14426.85	0.32	0	-9097	15826	15132	14006	13312	12186	15480	13660	48	4330	500	10100	10	1	9682187	1417	18.31	5.07	12	3.80	799.00	2885.00	25400	20240614	-42.40	11400	20240805	28.33	25400	-42.40	20240614	11400	28.33	20240805	25400	-42.40	20240614	11400	28.33	20240805	1.62	N	451250	500	48 억		30768	N	N	0	N	00	N
90	20240906	161109	57	100.00	KOSDAQ		화학	N	N	N	N		N	14440	760	2	5.56	39758092880	2791882	229.85	13430	14700	12880	17780	9580	13680	14239.46	0.12	0	13973	15420	14550	14100	13230	12780	14325	13005	48	4100	500	9570	10	1	9682187	1398	18.07	5.01	12	28.84	799.00	2885.00	25400	20240614	-43.15	11400	20240805	26.67	25400	-43.15	20240614	11400	26.67	20240805	25400	-43.15	20240614	11400	26.67	20240805	1.33	N	451250	500	48 억		11814	N	N	0	N	00	N
91	20240906	151128	57	100.00	KOSDAQ		화학	N	N	N	N		N	14570	890	2	6.51	36345169700	2557029	210.52	13430	14700	12880	17780	9580	13680	14213.83	0.12	0	8685	15420	14550	14100	13230	12780	14325	13005	48	4100	500	9570	10	1	9682187	1411	18.24	5.05	12	26.41	799.00	2885.00	25400	20240614	-42.64	11400	20240805	27.81	25400	-42.64	20240614	11400	27.81	20240805	25400	-42.64	20240614	11400	27.81	20240805	1.33	N	451250	500	48 억		11814	N	N	0	N	00	N
92	20240906	141138	57	100.00	KOSDAQ		화학	N	N	N	N		N	14460	780	2	5.70	26203574160	1853692	152.61	13430	14700	12880	17780	9580	13680	14135.89	0.12	0	-16764	15420	14550	14100	13230	12780	14325	13005	48	4100	500	9570	10	1	9682187	1400	18.10	5.01	12	19.15	799.00	2885.00	25400	20240614	-43.07	11400	20240805	26.84	25400	-43.07	20240614	11400	26.84	20240805	25400	-43.07	20240614	11400	26.84	20240805	1.33	N	451250	500	48 억		11814	N	N	0	N	00	N
93	20240906	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	-470	5	-3.44	2967390160	222927	18.35	13430	13900	12880	17780	9580	13680	13311.02	0.12	0	11264	15420	14550	14100	13230	12780	14325	13005	48	4100	500	9570	10	1	9682187	1279	16.53	4.58	12	2.30	799.00	2885.00	25400	20240614	-47.99	11400	20240805	15.88	25400	-47.99	20240614	11400	15.88	20240805	25400	-47.99	20240614	11400	15.88	20240805	1.33	N	451250	500	48 억		11814	N	N	0	N	00	N
94	20240906	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	-670	5	-4.90	2501412360	187668	15.45	13430	13900	12880	17780	9580	13680	13328.90	0.12	0	7514	15420	14550	14100	13230	12780	14325	13005	48	4100	500	9570	10	1	9682187	1260	16.28	4.51	12	1.94	799.00	2885.00	25400	20240614	-48.78	11400	20240805	14.12	25400	-48.78	20240614	11400	14.12	20240805	25400	-48.78	20240614	11400	14.12	20240805	1.33	N	451250	500	48 억		11814	N	N	0	N	00	N
95	20240906	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	-530	5	-3.87	2144857340	160220	13.19	13430	13900	13000	17780	9580	13680	13386.93	0.12	0	7134	15420	14550	14100	13230	12780	14325	13005	48	4100	500	9570	10	1	9682187	1273	16.46	4.56	12	1.65	799.00	2885.00	25400	20240614	-48.23	11400	20240805	15.35	25400	-48.23	20240614	11400	15.35	20240805	25400	-48.23	20240614	11400	15.35	20240805	1.33	N	451250	500	48 억		11814	N	N	0	N	00	N
96	20240906	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	13130	-550	5	-4.02	1731952500	128677	10.59	13430	13900	13050	17780	9580	13680	13459.67	0.12	0	3528	15420	14550	14100	13230	12780	14325	13005	48	4100	500	9570	10	1	9682187	1271	16.43	4.55	12	1.33	799.00	2885.00	25400	20240614	-48.31	11400	20240805	15.18	25400	-48.31	20240614	11400	15.18	20240805	25400	-48.31	20240614	11400	15.18	20240805	1.33	N	451250	500	48 억		11814	N	N	0	N	00	N
97	20240906	091129	57	100.00	KOSDAQ		화학	N	N	N	N		N	13610	-70	5	-0.51	559422360	40957	3.37	13430	13900	13430	17780	9580	13680	13658.77	0.12	0	742	15420	14550	14100	13230	12780	14325	13005	48	4100	500	9570	10	1	9682187	1318	17.03	4.72	12	0.42	799.00	2885.00	25400	20240614	-46.42	11400	20240805	19.39	25400	-46.42	20240614	11400	19.39	20240805	25400	-46.42	20240614	11400	19.39	20240805	1.33	N	451250	500	48 억		11814	N	N	0	N	00	N
98	20240905	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	13680	-550	5	-3.87	17146081910	1191674	22.89	14230	14970	13650	18490	9970	14230	14390.71	0.57	0	-62237	16890	15560	14130	12800	11370	16225	13465	48	4260	500	9960	10	1	9682187	1325	17.12	4.74	12	12.31	799.00	2885.00	25400	20240614	-46.14	11400	20240805	20.00	25400	-46.14	20240614	11400	20.00	20240805	25400	-46.14	20240614	11400	20.00	20240805	1.08	N	451250	500	48 억		55020	N	N	0	N	00	N
99	20240905	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	13880	-350	5	-2.46	16852414600	1170254	22.47	14230	14970	13650	18490	9970	14230	14401.10	0.57	0	-63707	16890	15560	14130	12800	11370	16225	13465	48	4260	500	9960	10	1	9682187	1344	17.37	4.81	12	12.09	799.00	2885.00	25400	20240614	-45.35	11400	20240805	21.75	25400	-45.35	20240614	11400	21.75	20240805	25400	-45.35	20240614	11400	21.75	20240805	1.08	N	451250	500	48 억		55020	N	N	0	N	00	N
100	20240905	141121	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	-580	5	-4.08	16340755010	1133188	21.76	14230	14970	13650	18490	9970	14230	14420.69	0.57	0	-69068	16890	15560	14130	12800	11370	16225	13465	48	4260	500	9960	10	1	9682187	1322	17.08	4.73	12	11.70	799.00	2885.00	25400	20240614	-46.26	11400	20240805	19.74	25400	-46.26	20240614	11400	19.74	20240805	25400	-46.26	20240614	11400	19.74	20240805	1.08	N	451250	500	48 억		55020	N	N	0	N	00	N
101	20240905	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	14100	-130	5	-0.91	15138659210	1046608	20.10	14230	14970	14000	18490	9970	14230	14465.20	0.57	0	-71586	16890	15560	14130	12800	11370	16225	13465	48	4260	500	9960	10	1	9682187	1365	17.65	4.89	12	10.81	799.00	2885.00	25400	20240614	-44.49	11400	20240805	23.68	25400	-44.49	20240614	11400	23.68	20240805	25400	-44.49	20240614	11400	23.68	20240805	1.08	N	451250	500	48 억		55020	N	N	0	N	00	N
102	20240905	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	14190	-40	5	-0.28	14471123610	999262	19.19	14230	14970	14000	18490	9970	14230	14482.60	0.57	0	-72610	16890	15560	14130	12800	11370	16225	13465	48	4260	500	9960	10	1	9682187	1374	17.76	4.92	12	10.32	799.00	2885.00	25400	20240614	-44.13	11400	20240805	24.47	25400	-44.13	20240614	11400	24.47	20240805	25400	-44.13	20240614	11400	24.47	20240805	1.08	N	451250	500	48 억		55020	N	N	0	N	00	N
103	20240905	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	14290	60	2	0.42	13059654770	899834	17.28	14230	14970	14120	18490	9970	14230	14514.39	0.57	0	-70539	16890	15560	14130	12800	11370	16225	13465	48	4260	500	9960	10	1	9682187	1384	17.88	4.95	12	9.29	799.00	2885.00	25400	20240614	-43.74	11400	20240805	25.35	25400	-43.74	20240614	11400	25.35	20240805	25400	-43.74	20240614	11400	25.35	20240805	1.08	N	451250	500	48 억		55020	N	N	0	N	00	N
104	20240905	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	14490	260	2	1.83	10319047900	710164	13.64	14230	14970	14120	18490	9970	14230	14531.84	0.57	0	-50626	16890	15560	14130	12800	11370	16225	13465	48	4260	500	9960	10	1	9682187	1403	18.14	5.02	12	7.33	799.00	2885.00	25400	20240614	-42.95	11400	20240805	27.11	25400	-42.95	20240614	11400	27.11	20240805	25400	-42.95	20240614	11400	27.11	20240805	1.08	N	451250	500	48 억		55020	N	N	0	N	00	N
105	20240905	091125	57	100.00	KOSDAQ		화학	N	N	N	N		N	14350	120	2	0.84	1588448870	111064	2.13	14230	14540	14120	18490	9970	14230	14304.18	0.57	0	-18597	16890	15560	14130	12800	11370	16225	13465	48	4260	500	9960	10	1	9682187	1389	17.96	4.97	12	1.15	799.00	2885.00	25400	20240614	-43.50	11400	20240805	25.88	25400	-43.50	20240614	11400	25.88	20240805	25400	-43.50	20240614	11400	25.88	20240805	1.08	N	451250	500	48 억		55020	N	N	0	N	00	N
106	20240904	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	14230	630	2	4.63	76181004580	5183048	117.50	12920	15460	12700	17680	9520	13600	14698.58	0.58	0	11839	16346	14972	13726	12352	11106	15660	13040	48	4080	500	9520	10	1	9682187	1378	17.81	4.93	12	53.53	799.00	2885.00	25400	20240614	-43.98	11400	20240805	24.82	25400	-43.98	20240614	11400	24.82	20240805	25400	-43.98	20240614	11400	24.82	20240805	1.05	N	451250	500	48 억		56047	N	N	0	N	00	N
107	20240904	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	490	2	3.60	75322676560	5122470	116.13	12920	15460	12700	17680	9520	13600	14704.49	0.58	0	16439	16346	14972	13726	12352	11106	15660	13040	48	4080	500	9520	10	1	9682187	1364	17.63	4.88	12	52.91	799.00	2885.00	25400	20240614	-44.53	11400	20240805	23.60	25400	-44.53	20240614	11400	23.60	20240805	25400	-44.53	20240614	11400	23.60	20240805	1.05	N	451250	500	48 억		56047	N	N	0	N	00	N
108	20240904	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	14070	470	2	3.46	73383587370	4984766	113.00	12920	15460	12700	17680	9520	13600	14721.70	0.58	0	8585	16346	14972	13726	12352	11106	15660	13040	48	4080	500	9520	10	1	9682187	1362	17.61	4.88	12	51.48	799.00	2885.00	25400	20240614	-44.61	11400	20240805	23.42	25400	-44.61	20240614	11400	23.42	20240805	25400	-44.61	20240614	11400	23.42	20240805	1.05	N	451250	500	48 억		56047	N	N	0	N	00	N
109	20240904	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	14290	690	2	5.07	69508948430	4711580	106.81	12920	15460	12700	17680	9520	13600	14752.92	0.58	0	-44342	16346	14972	13726	12352	11106	15660	13040	48	4080	500	9520	10	1	9682187	1384	17.88	4.95	12	48.66	799.00	2885.00	25400	20240614	-43.74	11400	20240805	25.35	25400	-43.74	20240614	11400	25.35	20240805	25400	-43.74	20240614	11400	25.35	20240805	1.05	N	451250	500	48 억		56047	N	N	0	N	00	N
110	20240904	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	14890	1290	2	9.49	60877137060	4124614	93.50	12920	15460	12700	17680	9520	13600	14759.63	0.58	0	-58240	16346	14972	13726	12352	11106	15660	13040	48	4080	500	9520	10	1	9682187	1442	18.64	5.16	12	42.60	799.00	2885.00	25400	20240614	-41.38	11400	20240805	30.61	25400	-41.38	20240614	11400	30.61	20240805	25400	-41.38	20240614	11400	30.61	20240805	1.05	N	451250	500	48 억		56047	N	N	0	N	00	N
111	20240904	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	1200	2	8.82	18247538070	1296331	29.39	12920	14870	12700	17680	9520	13600	14076.50	0.58	0	-44165	16346	14972	13726	12352	11106	15660	13040	48	4080	500	9520	10	1	9682187	1433	18.52	5.13	12	13.39	799.00	2885.00	25400	20240614	-41.73	11400	20240805	29.82	25400	-41.73	20240614	11400	29.82	20240805	25400	-41.73	20240614	11400	29.82	20240805	1.05	N	451250	500	48 억		56047	N	N	0	N	00	N
112	20240904	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	13190	-410	5	-3.01	2255857340	173198	3.93	12920	13560	12700	17680	9520	13600	13022.89	0.58	0	-12412	16346	14972	13726	12352	11106	15660	13040	48	4080	500	9520	10	1	9682187	1277	16.51	4.57	12	1.79	799.00	2885.00	25400	20240614	-48.07	11400	20240805	15.70	25400	-48.07	20240614	11400	15.70	20240805	25400	-48.07	20240614	11400	15.70	20240805	1.05	N	451250	500	48 억		56047	N	N	0	N	00	N
113	20240904	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-500	5	-3.68	893110630	68464	1.55	12920	13560	12700	17680	9520	13600	13040.46	0.58	0	-5833	16346	14972	13726	12352	11106	15660	13040	48	4080	500	9520	10	1	9682187	1268	16.40	4.54	12	0.71	799.00	2885.00	25400	20240614	-48.43	11400	20240805	14.91	25400	-48.43	20240614	11400	14.91	20240805	25400	-48.43	20240614	11400	14.91	20240805	1.05	N	451250	500	48 억		56047	N	N	0	N	00	N
114	20240903	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	13600	930	2	7.34	63022649540	4398563	552.87	12540	15100	12480	16470	8870	12670	14328.34	0.32	0	39658	14516	13592	12746	11822	10976	14055	12285	48	3800	500	8860	10	1	9682187	1317	17.02	4.71	12	45.43	799.00	2885.00	25400	20240614	-46.46	11400	20240805	19.30	25400	-46.46	20240614	11400	19.30	20240805	25400	-46.46	20240614	11400	19.30	20240805	1.07	N	451250	500	48 억		31069	N	N	0	N	00	N
115	20240903	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	13740	1070	2	8.45	62443764140	4356152	547.54	12540	15100	12480	16470	8870	12670	14334.62	0.32	0	42556	14516	13592	12746	11822	10976	14055	12285	48	3800	500	8860	10	1	9682187	1330	17.20	4.76	12	44.99	799.00	2885.00	25400	20240614	-45.91	11400	20240805	20.53	25400	-45.91	20240614	11400	20.53	20240805	25400	-45.91	20240614	11400	20.53	20240805	1.07	N	451250	500	48 억		31069	N	N	0	N	00	N
116	20240903	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	1060	2	8.37	60023463190	4179266	525.30	12540	15100	12480	16470	8870	12670	14362.20	0.32	0	23281	14516	13592	12746	11822	10976	14055	12285	48	3800	500	8860	10	1	9682187	1329	17.18	4.76	12	43.16	799.00	2885.00	25400	20240614	-45.94	11400	20240805	20.44	25400	-45.94	20240614	11400	20.44	20240805	25400	-45.94	20240614	11400	20.44	20240805	1.07	N	451250	500	48 억		31069	N	N	0	N	00	N
117	20240903	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	14300	1630	2	12.87	56280519800	3911796	491.68	12540	15100	12480	16470	8870	12670	14387.39	0.32	0	-13781	14516	13592	12746	11822	10976	14055	12285	48	3800	500	8860	10	1	9682187	1385	17.90	4.96	12	40.40	799.00	2885.00	25400	20240614	-43.70	11400	20240805	25.44	25400	-43.70	20240614	11400	25.44	20240805	25400	-43.70	20240614	11400	25.44	20240805	1.07	N	451250	500	48 억		31069	N	N	0	N	00	N
118	20240903	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	14400	1730	2	13.65	47875296320	3326645	418.13	12540	15100	12480	16470	8870	12670	14391.47	0.32	0	-16685	14516	13592	12746	11822	10976	14055	12285	48	3800	500	8860	10	1	9682187	1394	18.02	4.99	12	34.36	799.00	2885.00	25400	20240614	-43.31	11400	20240805	26.32	25400	-43.31	20240614	11400	26.32	20240805	25400	-43.31	20240614	11400	26.32	20240805	1.07	N	451250	500	48 억		31069	N	N	0	N	00	N
119	20240903	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	14390	1720	2	13.58	16579737360	1168331	146.85	12540	14900	12480	16470	8870	12670	14190.96	0.32	0	-22169	14516	13592	12746	11822	10976	14055	12285	48	3800	500	8860	10	1	9682187	1393	18.01	4.99	12	12.07	799.00	2885.00	25400	20240614	-43.35	11400	20240805	26.23	25400	-43.35	20240614	11400	26.23	20240805	25400	-43.35	20240614	11400	26.23	20240805	1.07	N	451250	500	48 억		31069	N	N	0	N	00	N
120	20240903	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	12740	70	2	0.55	1299931630	101900	12.81	12540	12990	12480	16470	8870	12670	12756.94	0.32	0	19731	14516	13592	12746	11822	10976	14055	12285	48	3800	500	8860	10	1	9682187	1234	15.94	4.42	12	1.05	799.00	2885.00	25400	20240614	-49.84	11400	20240805	11.75	25400	-49.84	20240614	11400	11.75	20240805	25400	-49.84	20240614	11400	11.75	20240805	1.07	N	451250	500	48 억		31069	N	N	0	N	00	N
121	20240903	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-110	5	-0.87	395067950	31361	3.94	12540	12770	12480	16470	8870	12670	12597.42	0.32	0	5542	14516	13592	12746	11822	10976	14055	12285	48	3800	500	8860	10	1	9682187	1216	15.72	4.35	12	0.32	799.00	2885.00	25400	20240614	-50.55	11400	20240805	10.18	25400	-50.55	20240614	11400	10.18	20240805	25400	-50.55	20240614	11400	10.18	20240805	1.07	N	451250	500	48 억		31069	N	N	0	N	00	N
122	20240902	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	790	2	6.65	10135415850	784192	908.50	12150	13670	11900	15440	8320	11880	12926.67	0.41	0	-22382	12200	12040	11870	11710	11540	12120	11790	48	3560	500	8310	10	1	9682187	1227	15.86	4.39	12	8.10	799.00	2885.00	25400	20240614	-50.12	11400	20240805	11.14	25400	-50.12	20240614	11400	11.14	20240805	25400	-50.12	20240614	11400	11.14	20240805	1.06	N	451250	500	48 억		39877	N	N	0	N	00	N
123	20240902	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	850	2	7.15	9261168360	715035	828.38	12150	13670	11900	15440	8320	11880	12952.05	0.41	0	-31916	12200	12040	11870	11710	11540	12120	11790	48	3560	500	8310	10	1	9682187	1233	15.93	4.41	12	7.39	799.00	2885.00	25400	20240614	-49.88	11400	20240805	11.67	25400	-49.88	20240614	11400	11.67	20240805	25400	-49.88	20240614	11400	11.67	20240805	1.06	N	451250	500	48 억		39877	N	N	0	N	00	N
124	20240902	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	170	2	1.43	1773428290	146113	169.27	12150	12390	11900	15440	8320	11880	12137.38	0.41	0	-23211	12200	12040	11870	11710	11540	12120	11790	48	3560	500	8310	10	1	9682187	1167	15.08	4.18	12	1.51	799.00	2885.00	25400	20240614	-52.56	11400	20240805	5.70	25400	-52.56	20240614	11400	5.70	20240805	25400	-52.56	20240614	11400	5.70	20240805	1.06	N	451250	500	48 억		39877	N	N	0	N	00	N
125	20240902	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	110	2	0.93	1668847460	137404	159.19	12150	12390	11900	15440	8320	11880	12145.55	0.41	0	-23356	12200	12040	11870	11710	11540	12120	11790	48	3560	500	8310	10	1	9682187	1161	15.01	4.16	12	1.42	799.00	2885.00	25400	20240614	-52.80	11400	20240805	5.18	25400	-52.80	20240614	11400	5.18	20240805	25400	-52.80	20240614	11400	5.18	20240805	1.06	N	451250	500	48 억		39877	N	N	0	N	00	N
126	20240902	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	150	2	1.26	1555380890	127975	148.26	12150	12390	11900	15440	8320	11880	12153.79	0.41	0	-25164	12200	12040	11870	11710	11540	12120	11790	48	3560	500	8310	10	1	9682187	1165	15.06	4.17	12	1.32	799.00	2885.00	25400	20240614	-52.64	11400	20240805	5.53	25400	-52.64	20240614	11400	5.53	20240805	25400	-52.64	20240614	11400	5.53	20240805	1.06	N	451250	500	48 억		39877	N	N	0	N	00	N
127	20240902	111038	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	90	2	0.76	1462634240	120236	139.30	12150	12390	11900	15440	8320	11880	12164.69	0.41	0	-23864	12200	12040	11870	11710	11540	12120	11790	48	3560	500	8310	10	1	9682187	1159	14.98	4.15	12	1.24	799.00	2885.00	25400	20240614	-52.87	11400	20240805	5.00	25400	-52.87	20240614	11400	5.00	20240805	25400	-52.87	20240614	11400	5.00	20240805	1.06	N	451250	500	48 억		39877	N	N	0	N	00	N
128	20240902	101038	57	100.00	KOSDAQ		화학	N	N	N	N		N	12030	150	2	1.26	1246704410	102218	118.42	12150	12390	11960	15440	8320	11880	12196.53	0.41	0	-19262	12200	12040	11870	11710	11540	12120	11790	48	3560	500	8310	10	1	9682187	1165	15.06	4.17	12	1.06	799.00	2885.00	25400	20240614	-52.64	11400	20240805	5.53	25400	-52.64	20240614	11400	5.53	20240805	25400	-52.64	20240614	11400	5.53	20240805	1.06	N	451250	500	48 억		39877	N	N	0	N	00	N
129	20240902	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	370	2	3.11	643624660	52467	60.78	12150	12390	12020	15440	8320	11880	12267.23	0.41	0	-564	12200	12040	11870	11710	11540	12120	11790	48	3560	500	8310	10	1	9682187	1186	15.33	4.25	12	0.54	799.00	2885.00	25400	20240614	-51.77	11400	20240805	7.46	25400	-51.77	20240614	11400	7.46	20240805	25400	-51.77	20240614	11400	7.46	20240805	1.06	N	451250	500	48 억		39877	N	N	0	N	00	N