KissMeData/137950/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	160850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5090	10	2	0.20	129171250	25522	43.88	5070	5130	5010	6600	3560	5080	5061.13	1.57	0	-4415	5306	5192	5076	4962	4846	5250	5020	111	1520	500	3750	10	1	22267814	1133	5.46	0.68	12	0.11	933.00	7472.00	8950	20231221	-43.13	4465	20240805	14.00	7780	-34.58	20240110	4465	14.00	20240805	8950	-43.13	20231221	4465	14.00	20240805	3.56	N	137950	500	111 억		349291	N	N	0	N	00	N
3	20240930	150903	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5070	-10	5	-0.20	112473390	22235	38.23	5070	5130	5010	6600	3560	5080	5058.39	1.57	0	-4062	5306	5192	5076	4962	4846	5250	5020	111	1520	500	3750	10	1	22267814	1129	5.43	0.68	12	0.10	933.00	7472.00	8950	20231221	-43.35	4465	20240805	13.55	7780	-34.83	20240110	4465	13.55	20240805	8950	-43.35	20231221	4465	13.55	20240805	3.56	N	137950	500	111 억		349291	N	N	0	N	00	N
4	20240930	140900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	-20	5	-0.39	99143150	19598	33.70	5070	5130	5010	6600	3560	5080	5058.84	1.57	0	-3809	5306	5192	5076	4962	4846	5250	5020	111	1520	500	3750	10	1	22267814	1127	5.42	0.68	12	0.09	933.00	7472.00	8950	20231221	-43.46	4465	20240805	13.33	7780	-34.96	20240110	4465	13.33	20240805	8950	-43.46	20231221	4465	13.33	20240805	3.56	N	137950	500	111 억		349291	N	N	0	N	00	N
5	20240930	130857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	0	3	0.00	68085040	13457	23.14	5070	5130	5010	6600	3560	5080	5059.45	1.57	0	-3740	5306	5192	5076	4962	4846	5250	5020	111	1520	500	3750	10	1	22267814	1131	5.44	0.68	12	0.06	933.00	7472.00	8950	20231221	-43.24	4465	20240805	13.77	7780	-34.70	20240110	4465	13.77	20240805	8950	-43.24	20231221	4465	13.77	20240805	3.56	N	137950	500	111 억		349291	N	N	0	N	00	N
6	20240930	120854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	-20	5	-0.39	58140600	11498	19.77	5070	5130	5010	6600	3560	5080	5056.58	1.57	0	-3615	5306	5192	5076	4962	4846	5250	5020	111	1520	500	3750	10	1	22267814	1127	5.42	0.68	12	0.05	933.00	7472.00	8950	20231221	-43.46	4465	20240805	13.33	7780	-34.96	20240110	4465	13.33	20240805	8950	-43.46	20231221	4465	13.33	20240805	3.56	N	137950	500	111 억		349291	N	N	0	N	00	N
7	20240930	110852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	-40	5	-0.79	48836000	9656	16.60	5070	5130	5010	6600	3560	5080	5057.58	1.57	0	-3587	5306	5192	5076	4962	4846	5250	5020	111	1520	500	3750	10	1	22267814	1122	5.40	0.67	12	0.04	933.00	7472.00	8950	20231221	-43.69	4465	20240805	12.88	7780	-35.22	20240110	4465	12.88	20240805	8950	-43.69	20231221	4465	12.88	20240805	3.56	N	137950	500	111 억		349291	N	N	0	N	00	N
8	20240930	100851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	-20	5	-0.39	25441660	5008	8.61	5070	5130	5050	6600	3560	5080	5080.20	1.57	0	-2802	5306	5192	5076	4962	4846	5250	5020	111	1520	500	3750	10	1	22267814	1127	5.42	0.68	12	0.02	933.00	7472.00	8950	20231221	-43.46	4465	20240805	13.33	7780	-34.96	20240110	4465	13.33	20240805	8950	-43.46	20231221	4465	13.33	20240805	3.56	N	137950	500	111 억		349291	N	N	0	N	00	N
9	20240930	090816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5110	30	2	0.59	1383920	271	0.47	5070	5130	5070	6600	3560	5080	5106.72	1.57	0	-150	5306	5192	5076	4962	4846	5250	5020	111	1520	500	3750	10	1	22267814	1138	5.48	0.68	12	0.00	933.00	7472.00	8950	20231221	-42.91	4465	20240805	14.45	7780	-34.32	20240110	4465	14.45	20240805	8950	-42.91	20231221	4465	14.45	20240805	3.56	N	137950	500	111 억		349291	N	N	0	N	00	N
10	20240927	160859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	85	2	1.70	288801575	56803	388.13	5000	5190	4960	6490	3500	4995	5084.28	1.55	0	3819	5078	5036	4988	4946	4898	5057	4967	111	1495	500	3690	10	1	22267814	1131	5.44	0.68	12	0.26	933.00	7472.00	8950	20231221	-43.24	4465	20240805	13.77	7780	-34.70	20240110	4465	13.77	20240805	8950	-43.24	20231221	4465	13.77	20240805	3.61	N	137950	500	111 억		344877	N	N	0	N	00	N
11	20240927	150900	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	85	2	1.70	280277165	55124	376.66	5000	5190	4960	6490	3500	4995	5084.49	1.55	0	4362	5078	5036	4988	4946	4898	5057	4967	111	1495	500	3690	10	1	22267814	1131	5.44	0.68	12	0.25	933.00	7472.00	8950	20231221	-43.24	4465	20240805	13.77	7780	-34.70	20240110	4465	13.77	20240805	8950	-43.24	20231221	4465	13.77	20240805	3.61	N	137950	500	111 억		344877	N	N	0	N	00	N
12	20240927	140907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	85	2	1.70	266117875	52315	357.46	5000	5190	4960	6490	3500	4995	5086.84	1.55	0	4438	5078	5036	4988	4946	4898	5057	4967	111	1495	500	3690	10	1	22267814	1131	5.44	0.68	12	0.23	933.00	7472.00	8950	20231221	-43.24	4465	20240805	13.77	7780	-34.70	20240110	4465	13.77	20240805	8950	-43.24	20231221	4465	13.77	20240805	3.61	N	137950	500	111 억		344877	N	N	0	N	00	N
13	20240927	130859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	125	2	2.50	232718085	45709	312.33	5000	5190	4960	6490	3500	4995	5091.30	1.55	0	5603	5078	5036	4988	4946	4898	5057	4967	111	1495	500	3690	10	1	22267814	1140	5.49	0.69	12	0.21	933.00	7472.00	8950	20231221	-42.79	4465	20240805	14.67	7780	-34.19	20240110	4465	14.67	20240805	8950	-42.79	20231221	4465	14.67	20240805	3.61	N	137950	500	111 억		344877	N	N	0	N	00	N
14	20240927	120854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5100	105	2	2.10	228705555	44920	306.94	5000	5190	4960	6490	3500	4995	5091.40	1.55	0	5603	5078	5036	4988	4946	4898	5057	4967	111	1495	500	3690	10	1	22267814	1136	5.47	0.68	12	0.20	933.00	7472.00	8950	20231221	-43.02	4465	20240805	14.22	7780	-34.45	20240110	4465	14.22	20240805	8950	-43.02	20231221	4465	14.22	20240805	3.61	N	137950	500	111 억		344877	N	N	0	N	00	N
15	20240927	110858	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5110	115	2	2.30	220814635	43368	296.33	5000	5190	4960	6490	3500	4995	5091.65	1.55	0	5621	5078	5036	4988	4946	4898	5057	4967	111	1495	500	3690	10	1	22267814	1138	5.48	0.68	12	0.19	933.00	7472.00	8950	20231221	-42.91	4465	20240805	14.45	7780	-34.32	20240110	4465	14.45	20240805	8950	-42.91	20231221	4465	14.45	20240805	3.61	N	137950	500	111 억		344877	N	N	0	N	00	N
16	20240927	100856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	65	2	1.30	70088805	13997	95.64	5000	5060	4960	6490	3500	4995	5007.42	1.55	0	-1612	5078	5036	4988	4946	4898	5057	4967	111	1495	500	3690	10	1	22267814	1127	5.42	0.68	12	0.06	933.00	7472.00	8950	20231221	-43.46	4465	20240805	13.33	7780	-34.96	20240110	4465	13.33	20240805	8950	-43.46	20231221	4465	13.33	20240805	3.61	N	137950	500	111 억		344877	N	N	0	N	00	N
17	20240927	090858	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5000	5	2	0.10	9004020	1805	12.33	5000	5020	4980	6490	3500	4995	4988.38	1.55	0	-703	5078	5036	4988	4946	4898	5057	4967	111	1495	500	3690	10	1	22267814	1113	5.36	0.67	12	0.01	933.00	7472.00	8950	20231221	-44.13	4465	20240805	11.98	7780	-35.73	20240110	4465	11.98	20240805	8950	-44.13	20231221	4465	11.98	20240805	3.61	N	137950	500	111 억		344877	N	N	0	N	00	N
18	20240926	160842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4995	30	2	0.60	72832480	14633	31.79	4955	5030	4940	6450	3480	4965	4977.15	1.57	0	-3840	5155	5060	4995	4900	4835	5107	4947	111	1485	500	3670	5	1	22267814	1112	5.35	0.67	12	0.07	933.00	7472.00	8950	20231221	-44.19	4465	20240805	11.87	7780	-35.80	20240110	4465	11.87	20240805	8950	-44.19	20231221	4465	11.87	20240805	3.62	N	137950	500	111 억		348617	N	N	0	N	00	N
19	20240926	150844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4995	30	2	0.60	66135240	13292	28.88	4955	5030	4940	6450	3480	4965	4975.57	1.57	0	-4157	5155	5060	4995	4900	4835	5107	4947	111	1485	500	3670	5	1	22267814	1112	5.35	0.67	12	0.06	933.00	7472.00	8950	20231221	-44.19	4465	20240805	11.87	7780	-35.80	20240110	4465	11.87	20240805	8950	-44.19	20231221	4465	11.87	20240805	3.62	N	137950	500	111 억		348617	N	N	0	N	00	N
20	20240926	140851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4960	-5	5	-0.10	47822545	9616	20.89	4955	5030	4940	6450	3480	4965	4973.23	1.57	0	-1988	5155	5060	4995	4900	4835	5107	4947	111	1485	500	3670	5	1	22267814	1104	5.32	0.66	12	0.04	933.00	7472.00	8950	20231221	-44.58	4465	20240805	11.09	7780	-36.25	20240110	4465	11.09	20240805	8950	-44.58	20231221	4465	11.09	20240805	3.62	N	137950	500	111 억		348617	N	N	0	N	00	N
21	20240926	130850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4975	10	2	0.20	30555505	6145	13.35	4955	5030	4940	6450	3480	4965	4972.42	1.57	0	-1153	5155	5060	4995	4900	4835	5107	4947	111	1485	500	3670	5	1	22267814	1108	5.33	0.67	12	0.03	933.00	7472.00	8950	20231221	-44.41	4465	20240805	11.42	7780	-36.05	20240110	4465	11.42	20240805	8950	-44.41	20231221	4465	11.42	20240805	3.62	N	137950	500	111 억		348617	N	N	0	N	00	N
22	20240926	120853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4965	0	3	0.00	26925150	5414	11.76	4955	5030	4940	6450	3480	4965	4973.25	1.57	0	-1073	5155	5060	4995	4900	4835	5107	4947	111	1485	500	3670	5	1	22267814	1106	5.32	0.66	12	0.02	933.00	7472.00	8950	20231221	-44.53	4465	20240805	11.20	7780	-36.18	20240110	4465	11.20	20240805	8950	-44.53	20231221	4465	11.20	20240805	3.62	N	137950	500	111 억		348617	N	N	0	N	00	N
23	20240926	110852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4985	20	2	0.40	18161585	3648	7.92	4955	5030	4940	6450	3480	4965	4978.50	1.57	0	-983	5155	5060	4995	4900	4835	5107	4947	111	1485	500	3670	5	1	22267814	1110	5.34	0.67	12	0.02	933.00	7472.00	8950	20231221	-44.30	4465	20240805	11.65	7780	-35.93	20240110	4465	11.65	20240805	8950	-44.30	20231221	4465	11.65	20240805	3.62	N	137950	500	111 억		348617	N	N	0	N	00	N
24	20240926	100853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5020	55	2	1.11	12565835	2522	5.48	4955	5030	4940	6450	3480	4965	4982.49	1.57	0	-460	5155	5060	4995	4900	4835	5107	4947	111	1485	500	3670	10	1	22267814	1118	5.38	0.67	12	0.01	933.00	7472.00	8950	20231221	-43.91	4465	20240805	12.43	7780	-35.48	20240110	4465	12.43	20240805	8950	-43.91	20231221	4465	12.43	20240805	3.62	N	137950	500	111 억		348617	N	N	0	N	00	N
25	20240926	090851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5010	45	2	0.91	1582525	319	0.69	4955	5030	4940	6450	3480	4965	4960.89	1.57	0	-113	5155	5060	4995	4900	4835	5107	4947	111	1485	500	3670	10	1	22267814	1116	5.37	0.67	12	0.00	933.00	7472.00	8950	20231221	-44.02	4465	20240805	12.21	7780	-35.60	20240110	4465	12.21	20240805	8950	-44.02	20231221	4465	12.21	20240805	3.62	N	137950	500	111 억		348617	N	N	0	N	00	N
26	20240925	160842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4965	60	2	1.22	229429800	45950	258.33	4950	5090	4930	6370	3435	4905	4993.09	1.54	0	6120	4965	4935	4880	4850	4795	4950	4865	111	1465	500	3620	5	1	22267814	1106	5.32	0.66	12	0.21	933.00	7472.00	8950	20231221	-44.53	4465	20240805	11.20	7780	-36.18	20240110	4465	11.20	20240805	8950	-44.53	20231221	4465	11.20	20240805	3.63	N	137950	500	111 억		342710	N	N	0	N	00	N
27	20240925	150848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4975	70	2	1.43	223176435	44686	251.23	4950	5090	4930	6370	3435	4905	4994.33	1.54	0	6139	4965	4935	4880	4850	4795	4950	4865	111	1465	500	3620	5	1	22267814	1108	5.33	0.67	12	0.20	933.00	7472.00	8950	20231221	-44.41	4465	20240805	11.42	7780	-36.05	20240110	4465	11.42	20240805	8950	-44.41	20231221	4465	11.42	20240805	3.63	N	137950	500	111 억		342710	N	N	0	N	00	N
28	20240925	140849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4980	75	2	1.53	213356565	42707	240.10	4950	5090	4930	6370	3435	4905	4995.82	1.54	0	6674	4965	4935	4880	4850	4795	4950	4865	111	1465	500	3620	5	1	22267814	1109	5.34	0.67	12	0.19	933.00	7472.00	8950	20231221	-44.36	4465	20240805	11.53	7780	-35.99	20240110	4465	11.53	20240805	8950	-44.36	20231221	4465	11.53	20240805	3.63	N	137950	500	111 억		342710	N	N	0	N	00	N
29	20240925	130848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5000	95	2	1.94	186447065	37309	209.75	4950	5090	4930	6370	3435	4905	4997.38	1.54	0	6880	4965	4935	4880	4850	4795	4950	4865	111	1465	500	3620	10	1	22267814	1113	5.36	0.67	12	0.17	933.00	7472.00	8950	20231221	-44.13	4465	20240805	11.98	7780	-35.73	20240110	4465	11.98	20240805	8950	-44.13	20231221	4465	11.98	20240805	3.63	N	137950	500	111 억		342710	N	N	0	N	00	N
30	20240925	120849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5010	105	2	2.14	167316755	33483	188.24	4950	5090	4930	6370	3435	4905	4997.07	1.54	0	5705	4965	4935	4880	4850	4795	4950	4865	111	1465	500	3620	10	1	22267814	1116	5.37	0.67	12	0.15	933.00	7472.00	8950	20231221	-44.02	4465	20240805	12.21	7780	-35.60	20240110	4465	12.21	20240805	8950	-44.02	20231221	4465	12.21	20240805	3.63	N	137950	500	111 억		342710	N	N	0	N	00	N
31	20240925	110845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5020	115	2	2.34	165815885	33183	186.56	4950	5090	4930	6370	3435	4905	4997.01	1.54	0	5673	4965	4935	4880	4850	4795	4950	4865	111	1465	500	3620	10	1	22267814	1118	5.38	0.67	12	0.15	933.00	7472.00	8950	20231221	-43.91	4465	20240805	12.43	7780	-35.48	20240110	4465	12.43	20240805	8950	-43.91	20231221	4465	12.43	20240805	3.63	N	137950	500	111 억		342710	N	N	0	N	00	N
32	20240925	100843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	125	2	2.55	127805545	25578	143.80	4950	5090	4930	6370	3435	4905	4996.70	1.54	0	3647	4965	4935	4880	4850	4795	4950	4865	111	1465	500	3620	10	1	22267814	1120	5.39	0.67	12	0.11	933.00	7472.00	8950	20231221	-43.80	4465	20240805	12.65	7780	-35.35	20240110	4465	12.65	20240805	8950	-43.80	20231221	4465	12.65	20240805	3.63	N	137950	500	111 억		342710	N	N	0	N	00	N
33	20240925	090852	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4930	25	2	0.51	18530525	3748	21.07	4950	4955	4930	6370	3435	4905	4944.11	1.54	0	-437	4965	4935	4880	4850	4795	4950	4865	111	1465	500	3620	5	1	22267814	1098	5.28	0.66	12	0.02	933.00	7472.00	8950	20231221	-44.92	4465	20240805	10.41	7780	-36.63	20240110	4465	10.41	20240805	8950	-44.92	20231221	4465	10.41	20240805	3.63	N	137950	500	111 억		342710	N	N	0	N	00	N
34	20240924	160841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4905	55	2	1.13	86750365	17783	70.41	4890	4910	4825	6300	3395	4850	4878.26	1.52	0	3989	4990	4920	4820	4750	4650	4955	4785	111	1450	500	3580	5	1	22267814	1092	5.26	0.66	12	0.08	933.00	7472.00	8950	20231221	-45.20	4465	20240805	9.85	7780	-36.95	20240110	4465	9.85	20240805	8950	-45.20	20231221	4465	9.85	20240805	3.69	N	137950	500	111 억		338834	N	N	0	N	00	N
35	20240924	150843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4890	40	2	0.82	73342300	15046	59.57	4890	4910	4825	6300	3395	4850	4874.54	1.52	0	2867	4990	4920	4820	4750	4650	4955	4785	111	1450	500	3580	5	1	22267814	1089	5.24	0.65	12	0.07	933.00	7472.00	8950	20231221	-45.36	4465	20240805	9.52	7780	-37.15	20240110	4465	9.52	20240805	8950	-45.36	20231221	4465	9.52	20240805	3.69	N	137950	500	111 억		338834	N	N	0	N	00	N
36	20240924	140831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4910	60	2	1.24	68711130	14097	55.82	4890	4910	4825	6300	3395	4850	4874.17	1.52	0	2777	4990	4920	4820	4750	4650	4955	4785	111	1450	500	3580	5	1	22267814	1093	5.26	0.66	12	0.06	933.00	7472.00	8950	20231221	-45.14	4465	20240805	9.97	7780	-36.89	20240110	4465	9.97	20240805	8950	-45.14	20231221	4465	9.97	20240805	3.69	N	137950	500	111 억		338834	N	N	0	N	00	N
37	20240924	130841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4880	30	2	0.62	43877240	9011	35.68	4890	4895	4825	6300	3395	4850	4869.30	1.52	0	674	4990	4920	4820	4750	4650	4955	4785	111	1450	500	3580	5	1	22267814	1087	5.23	0.65	12	0.04	933.00	7472.00	8950	20231221	-45.47	4465	20240805	9.29	7780	-37.28	20240110	4465	9.29	20240805	8950	-45.47	20231221	4465	9.29	20240805	3.69	N	137950	500	111 억		338834	N	N	0	N	00	N
38	20240924	120835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4875	25	2	0.52	38523620	7913	31.33	4890	4895	4825	6300	3395	4850	4868.40	1.52	0	1093	4990	4920	4820	4750	4650	4955	4785	111	1450	500	3580	5	1	22267814	1086	5.23	0.65	12	0.04	933.00	7472.00	8950	20231221	-45.53	4465	20240805	9.18	7780	-37.34	20240110	4465	9.18	20240805	8950	-45.53	20231221	4465	9.18	20240805	3.69	N	137950	500	111 억		338834	N	N	0	N	00	N
39	20240924	110842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4880	30	2	0.62	37993715	7804	30.90	4890	4895	4825	6300	3395	4850	4868.49	1.52	0	1043	4990	4920	4820	4750	4650	4955	4785	111	1450	500	3580	5	1	22267814	1087	5.23	0.65	12	0.04	933.00	7472.00	8950	20231221	-45.47	4465	20240805	9.29	7780	-37.28	20240110	4465	9.29	20240805	8950	-45.47	20231221	4465	9.29	20240805	3.69	N	137950	500	111 억		338834	N	N	0	N	00	N
40	20240924	100842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4885	35	2	0.72	28851945	5920	23.44	4890	4895	4825	6300	3395	4850	4873.64	1.52	0	883	4990	4920	4820	4750	4650	4955	4785	111	1450	500	3580	5	1	22267814	1088	5.24	0.65	12	0.03	933.00	7472.00	8950	20231221	-45.42	4465	20240805	9.41	7780	-37.21	20240110	4465	9.41	20240805	8950	-45.42	20231221	4465	9.41	20240805	3.69	N	137950	500	111 억		338834	N	N	0	N	00	N
41	20240924	090844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4890	40	2	0.82	12209995	2504	9.91	4890	4895	4825	6300	3395	4850	4876.20	1.52	0	-230	4990	4920	4820	4750	4650	4955	4785	111	1450	500	3580	5	1	22267814	1089	5.24	0.65	12	0.01	933.00	7472.00	8950	20231221	-45.36	4465	20240805	9.52	7780	-37.15	20240110	4465	9.52	20240805	8950	-45.36	20231221	4465	9.52	20240805	3.69	N	137950	500	111 억		338834	N	N	0	N	00	N
42	20240923	160838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4850	40	2	0.83	121882635	25256	125.27	4810	4890	4720	6250	3370	4810	4825.80	1.52	0	6249	5010	4910	4855	4755	4700	4882	4727	111	1440	500	3550	5	1	22267814	1080	5.20	0.65	12	0.11	933.00	7472.00	8950	20231221	-45.81	4465	20240805	8.62	7780	-37.66	20240110	4465	8.62	20240805	8950	-45.81	20231221	4465	8.62	20240805	3.70	N	137950	500	111 억		338475	N	N	0	N	00	N
43	20240923	150841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4845	35	2	0.73	119075880	24677	122.39	4810	4890	4720	6250	3370	4810	4825.38	1.52	0	6375	5010	4910	4855	4755	4700	4882	4727	111	1440	500	3550	5	1	22267814	1079	5.19	0.65	12	0.11	933.00	7472.00	8950	20231221	-45.87	4465	20240805	8.51	7780	-37.72	20240110	4465	8.51	20240805	8950	-45.87	20231221	4465	8.51	20240805	3.70	N	137950	500	111 억		338475	N	N	0	N	00	N
44	20240923	140845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4875	65	2	1.35	112331065	23274	115.43	4810	4890	4720	6250	3370	4810	4826.46	1.52	0	6459	5010	4910	4855	4755	4700	4882	4727	111	1440	500	3550	5	1	22267814	1086	5.23	0.65	12	0.10	933.00	7472.00	8950	20231221	-45.53	4465	20240805	9.18	7780	-37.34	20240110	4465	9.18	20240805	8950	-45.53	20231221	4465	9.18	20240805	3.70	N	137950	500	111 억		338475	N	N	0	N	00	N
45	20240923	130841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4885	75	2	1.56	103256300	21410	106.19	4810	4890	4720	6250	3370	4810	4822.81	1.52	0	7182	5010	4910	4855	4755	4700	4882	4727	111	1440	500	3550	5	1	22267814	1088	5.24	0.65	12	0.10	933.00	7472.00	8950	20231221	-45.42	4465	20240805	9.41	7780	-37.21	20240110	4465	9.41	20240805	8950	-45.42	20231221	4465	9.41	20240805	3.70	N	137950	500	111 억		338475	N	N	0	N	00	N
46	20240923	120841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4885	75	2	1.56	84252055	17502	86.81	4810	4885	4720	6250	3370	4810	4813.85	1.52	0	5914	5010	4910	4855	4755	4700	4882	4727	111	1440	500	3550	5	1	22267814	1088	5.24	0.65	12	0.08	933.00	7472.00	8950	20231221	-45.42	4465	20240805	9.41	7780	-37.21	20240110	4465	9.41	20240805	8950	-45.42	20231221	4465	9.41	20240805	3.70	N	137950	500	111 억		338475	N	N	0	N	00	N
47	20240923	110842	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4865	55	2	1.14	63381675	13222	65.58	4810	4865	4720	6250	3370	4810	4793.65	1.52	0	2598	5010	4910	4855	4755	4700	4882	4727	111	1440	500	3550	5	1	22267814	1083	5.21	0.65	12	0.06	933.00	7472.00	8950	20231221	-45.64	4465	20240805	8.96	7780	-37.47	20240110	4465	8.96	20240805	8950	-45.64	20231221	4465	8.96	20240805	3.70	N	137950	500	111 억		338475	N	N	0	N	00	N
48	20240923	100840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	-10	5	-0.21	21108325	4424	21.94	4810	4845	4720	6250	3370	4810	4771.32	1.52	0	-735	5010	4910	4855	4755	4700	4882	4727	111	1440	500	3550	5	1	22267814	1069	5.14	0.64	12	0.02	933.00	7472.00	8950	20231221	-46.37	4465	20240805	7.50	7780	-38.30	20240110	4465	7.50	20240805	8950	-46.37	20231221	4465	7.50	20240805	3.70	N	137950	500	111 억		338475	N	N	0	N	00	N
49	20240923	090840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4830	20	2	0.42	6242930	1305	6.47	4810	4845	4765	6250	3370	4810	4783.85	1.52	0	-231	5010	4910	4855	4755	4700	4882	4727	111	1440	500	3550	5	1	22267814	1076	5.18	0.65	12	0.01	933.00	7472.00	8950	20231221	-46.03	4465	20240805	8.17	7780	-37.92	20240110	4465	8.17	20240805	8950	-46.03	20231221	4465	8.17	20240805	3.70	N	137950	500	111 억		338475	N	N	0	N	00	N
50	20240913	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4865	30	2	0.62	178464475	36771	155.21	4825	4915	4820	6280	3385	4835	4853.39	1.51	0	5443	4888	4861	4808	4781	4728	4875	4795	111	1445	500	3570	5	1	22267814	1083	5.21	0.65	12	0.17	933.00	7472.00	9080	20230907	-46.42	4465	20240805	8.96	7780	-37.47	20240110	4465	8.96	20240805	8950	-45.64	20231221	4465	8.96	20240805	3.74	N	137950	500	111 억		336465	N	N	0	N	00	N
51	20240913	150805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4860	25	2	0.52	168591565	34734	146.61	4825	4915	4820	6280	3385	4835	4853.79	1.51	0	4532	4888	4861	4808	4781	4728	4875	4795	111	1445	500	3570	5	1	22267814	1082	5.21	0.65	12	0.16	933.00	7472.00	9080	20230907	-46.48	4465	20240805	8.85	7780	-37.53	20240110	4465	8.85	20240805	8950	-45.70	20231221	4465	8.85	20240805	3.74	N	137950	500	111 억		336465	N	N	0	N	00	N
52	20240913	140808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4825	-10	5	-0.21	138118615	28443	120.06	4825	4915	4820	6280	3385	4835	4855.98	1.51	0	1983	4888	4861	4808	4781	4728	4875	4795	111	1445	500	3570	5	1	22267814	1074	5.17	0.65	12	0.13	933.00	7472.00	9080	20230907	-46.86	4465	20240805	8.06	7780	-37.98	20240110	4465	8.06	20240805	8950	-46.09	20231221	4465	8.06	20240805	3.74	N	137950	500	111 억		336465	N	N	0	N	00	N
53	20240913	130803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4850	15	2	0.31	122019535	25117	106.02	4825	4915	4820	6280	3385	4835	4858.05	1.51	0	1103	4888	4861	4808	4781	4728	4875	4795	111	1445	500	3570	5	1	22267814	1080	5.20	0.65	12	0.11	933.00	7472.00	9080	20230907	-46.59	4465	20240805	8.62	7780	-37.66	20240110	4465	8.62	20240805	8950	-45.81	20231221	4465	8.62	20240805	3.74	N	137950	500	111 억		336465	N	N	0	N	00	N
54	20240913	120804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4845	10	2	0.21	108919590	22410	94.59	4825	4915	4820	6280	3385	4835	4860.31	1.51	0	1016	4888	4861	4808	4781	4728	4875	4795	111	1445	500	3570	5	1	22267814	1079	5.19	0.65	12	0.10	933.00	7472.00	9080	20230907	-46.64	4465	20240805	8.51	7780	-37.72	20240110	4465	8.51	20240805	8950	-45.87	20231221	4465	8.51	20240805	3.74	N	137950	500	111 억		336465	N	N	0	N	00	N
55	20240913	110805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4865	30	2	0.62	72144270	14808	62.50	4825	4915	4820	6280	3385	4835	4871.98	1.51	0	2343	4888	4861	4808	4781	4728	4875	4795	111	1445	500	3570	5	1	22267814	1083	5.21	0.65	12	0.07	933.00	7472.00	9080	20230907	-46.42	4465	20240805	8.96	7780	-37.47	20240110	4465	8.96	20240805	8950	-45.64	20231221	4465	8.96	20240805	3.74	N	137950	500	111 억		336465	N	N	0	N	00	N
56	20240913	100807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4865	30	2	0.62	57426075	11789	49.76	4825	4915	4820	6280	3385	4835	4871.16	1.51	0	2286	4888	4861	4808	4781	4728	4875	4795	111	1445	500	3570	5	1	22267814	1083	5.21	0.65	12	0.05	933.00	7472.00	9080	20230907	-46.42	4465	20240805	8.96	7780	-37.47	20240110	4465	8.96	20240805	8950	-45.64	20231221	4465	8.96	20240805	3.74	N	137950	500	111 억		336465	N	N	0	N	00	N
57	20240913	090810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4900	65	2	1.34	22814590	4676	19.74	4825	4905	4825	6280	3385	4835	4879.08	1.51	0	3048	4888	4861	4808	4781	4728	4875	4795	111	1445	500	3570	5	1	22267814	1091	5.25	0.66	12	0.02	933.00	7472.00	9080	20230907	-46.04	4465	20240805	9.74	7780	-37.02	20240110	4465	9.74	20240805	8950	-45.25	20231221	4465	9.74	20240805	3.74	N	137950	500	111 억		336465	N	N	0	N	00	N
58	20240912	160752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4835	105	2	2.22	111286690	23249	47.24	4770	4835	4755	6140	3315	4730	4786.73	1.48	0	7273	4783	4756	4703	4676	4623	4770	4690	111	1410	500	3500	5	1	22267814	1077	5.18	0.65	12	0.10	933.00	7472.00	9080	20230907	-46.75	4465	20240805	8.29	7780	-37.85	20240110	4465	8.29	20240805	8950	-45.98	20231221	4465	8.29	20240805	3.75	N	137950	500	111 억		329285	N	N	0	N	00	N
59	20240912	150803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4830	100	2	2.11	105771005	22107	44.92	4770	4835	4755	6140	3315	4730	4784.50	1.48	0	6633	4783	4756	4703	4676	4623	4770	4690	111	1410	500	3500	5	1	22267814	1076	5.18	0.65	12	0.10	933.00	7472.00	9080	20230907	-46.81	4465	20240805	8.17	7780	-37.92	20240110	4465	8.17	20240805	8950	-46.03	20231221	4465	8.17	20240805	3.75	N	137950	500	111 억		329285	N	N	0	N	00	N
60	20240912	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4780	50	2	1.06	39294730	8235	16.73	4770	4790	4755	6140	3315	4730	4771.67	1.48	0	840	4783	4756	4703	4676	4623	4770	4690	111	1410	500	3500	5	1	22267814	1064	5.12	0.64	12	0.04	933.00	7472.00	9080	20230907	-47.36	4465	20240805	7.05	7780	-38.56	20240110	4465	7.05	20240805	8950	-46.59	20231221	4465	7.05	20240805	3.75	N	137950	500	111 억		329285	N	N	0	N	00	N
61	20240912	130800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4775	45	2	0.95	29405700	6164	12.53	4770	4790	4755	6140	3315	4730	4770.55	1.48	0	-130	4783	4756	4703	4676	4623	4770	4690	111	1410	500	3500	5	1	22267814	1063	5.12	0.64	12	0.03	933.00	7472.00	9080	20230907	-47.41	4465	20240805	6.94	7780	-38.62	20240110	4465	6.94	20240805	8950	-46.65	20231221	4465	6.94	20240805	3.75	N	137950	500	111 억		329285	N	N	0	N	00	N
62	20240912	120759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4775	45	2	0.95	24704720	5179	10.52	4770	4790	4755	6140	3315	4730	4770.17	1.48	0	-130	4783	4756	4703	4676	4623	4770	4690	111	1410	500	3500	5	1	22267814	1063	5.12	0.64	12	0.02	933.00	7472.00	9080	20230907	-47.41	4465	20240805	6.94	7780	-38.62	20240110	4465	6.94	20240805	8950	-46.65	20231221	4465	6.94	20240805	3.75	N	137950	500	111 억		329285	N	N	0	N	00	N
63	20240912	110758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4775	45	2	0.95	18721070	3925	7.98	4770	4790	4755	6140	3315	4730	4769.70	1.48	0	-130	4783	4756	4703	4676	4623	4770	4690	111	1410	500	3500	5	1	22267814	1063	5.12	0.64	12	0.02	933.00	7472.00	9080	20230907	-47.41	4465	20240805	6.94	7780	-38.62	20240110	4465	6.94	20240805	8950	-46.65	20231221	4465	6.94	20240805	3.75	N	137950	500	111 억		329285	N	N	0	N	00	N
64	20240912	100800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4780	50	2	1.06	12392120	2595	5.27	4770	4790	4755	6140	3315	4730	4775.38	1.48	0	142	4783	4756	4703	4676	4623	4770	4690	111	1410	500	3500	5	1	22267814	1064	5.12	0.64	12	0.01	933.00	7472.00	9080	20230907	-47.36	4465	20240805	7.05	7780	-38.56	20240110	4465	7.05	20240805	8950	-46.59	20231221	4465	7.05	20240805	3.75	N	137950	500	111 억		329285	N	N	0	N	00	N
65	20240912	090800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4790	60	2	1.27	1646885	345	0.70	4770	4790	4770	6140	3315	4730	4773.58	1.48	0	-35	4783	4756	4703	4676	4623	4770	4690	111	1410	500	3500	5	1	22267814	1067	5.13	0.64	12	0.00	933.00	7472.00	9080	20230907	-47.25	4465	20240805	7.28	7780	-38.43	20240110	4465	7.28	20240805	8950	-46.48	20231221	4465	7.28	20240805	3.75	N	137950	500	111 억		329285	N	N	0	N	00	N
66	20240911	160743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4730	85	2	1.83	231444360	49212	79.37	4650	4730	4650	6030	3255	4645	4703.01	1.49	0	-2233	4968	4806	4723	4561	4478	4765	4520	111	1385	500	3430	5	1	22267814	1053	5.07	0.63	12	0.22	933.00	7472.00	9080	20230907	-47.91	4465	20240805	5.94	7780	-39.20	20240110	4465	5.94	20240805	8950	-47.15	20231221	4465	5.94	20240805	3.93	N	137950	500	111 억		331513	N	N	0	N	00	N
67	20240911	150748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	55	2	1.18	215413975	45821	73.90	4650	4730	4650	6030	3255	4645	4701.21	1.49	0	-1808	4968	4806	4723	4561	4478	4765	4520	111	1385	500	3430	5	1	22267814	1047	5.04	0.63	12	0.21	933.00	7472.00	9080	20230907	-48.24	4465	20240805	5.26	7780	-39.59	20240110	4465	5.26	20240805	8950	-47.49	20231221	4465	5.26	20240805	3.93	N	137950	500	111 억		331513	N	N	0	N	00	N
68	20240911	140749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4715	70	2	1.51	174279900	37087	59.82	4650	4725	4650	6030	3255	4645	4699.22	1.49	0	-2189	4968	4806	4723	4561	4478	4765	4520	111	1385	500	3430	5	1	22267814	1050	5.05	0.63	12	0.17	933.00	7472.00	9080	20230907	-48.07	4465	20240805	5.60	7780	-39.40	20240110	4465	5.60	20240805	8950	-47.32	20231221	4465	5.60	20240805	3.93	N	137950	500	111 억		331513	N	N	0	N	00	N
69	20240911	130746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4720	75	2	1.61	148252730	31546	50.88	4650	4725	4650	6030	3255	4645	4699.57	1.49	0	-2324	4968	4806	4723	4561	4478	4765	4520	111	1385	500	3430	5	1	22267814	1051	5.06	0.63	12	0.14	933.00	7472.00	9080	20230907	-48.02	4465	20240805	5.71	7780	-39.33	20240110	4465	5.71	20240805	8950	-47.26	20231221	4465	5.71	20240805	3.93	N	137950	500	111 억		331513	N	N	0	N	00	N
70	20240911	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4715	70	2	1.51	129565675	27583	44.49	4650	4725	4650	6030	3255	4645	4697.30	1.49	0	-2218	4968	4806	4723	4561	4478	4765	4520	111	1385	500	3430	5	1	22267814	1050	5.05	0.63	12	0.12	933.00	7472.00	9080	20230907	-48.07	4465	20240805	5.60	7780	-39.40	20240110	4465	5.60	20240805	8950	-47.32	20231221	4465	5.60	20240805	3.93	N	137950	500	111 억		331513	N	N	0	N	00	N
71	20240911	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	55	2	1.18	113192745	24104	38.88	4650	4725	4650	6030	3255	4645	4696.01	1.49	0	-2039	4968	4806	4723	4561	4478	4765	4520	111	1385	500	3430	5	1	22267814	1047	5.04	0.63	12	0.11	933.00	7472.00	9080	20230907	-48.24	4465	20240805	5.26	7780	-39.59	20240110	4465	5.26	20240805	8950	-47.49	20231221	4465	5.26	20240805	3.93	N	137950	500	111 억		331513	N	N	0	N	00	N
72	20240911	100739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4690	45	2	0.97	93905115	19995	32.25	4650	4725	4650	6030	3255	4645	4696.43	1.49	0	-1268	4968	4806	4723	4561	4478	4765	4520	111	1385	500	3430	5	1	22267814	1044	5.03	0.63	12	0.09	933.00	7472.00	9080	20230907	-48.35	4465	20240805	5.04	7780	-39.72	20240110	4465	5.04	20240805	8950	-47.60	20231221	4465	5.04	20240805	3.93	N	137950	500	111 억		331513	N	N	0	N	00	N
73	20240911	090754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	55	2	1.18	25376475	5383	8.68	4650	4720	4650	6030	3255	4645	4714.19	1.49	0	-4827	4968	4806	4723	4561	4478	4765	4520	111	1385	500	3430	5	1	22267814	1047	5.04	0.63	12	0.02	933.00	7472.00	9080	20230907	-48.24	4465	20240805	5.26	7780	-39.59	20240110	4465	5.26	20240805	8950	-47.49	20231221	4465	5.26	20240805	3.93	N	137950	500	111 억		331513	N	N	0	N	00	N
74	20240910	160744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4645	-160	5	-3.33	287404225	60792	113.63	4850	4885	4640	6240	3365	4805	4728.08	1.61	0	-26367	4948	4876	4828	4756	4708	4852	4732	111	1435	500	3550	5	1	22267814	1034	4.98	0.62	12	0.27	933.00	7472.00	9080	20230907	-48.84	4465	20240805	4.03	7780	-40.30	20240110	4465	4.03	20240805	8950	-48.10	20231221	4465	4.03	20240805	3.95	N	137950	500	111 억		357902	N	N	0	N	00	N
75	20240910	150750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4675	-130	5	-2.71	237445350	50062	93.57	4850	4885	4675	6240	3365	4805	4743.03	1.61	0	-25153	4948	4876	4828	4756	4708	4852	4732	111	1435	500	3550	5	1	22267814	1041	5.01	0.63	12	0.22	933.00	7472.00	9080	20230907	-48.51	4465	20240805	4.70	7780	-39.91	20240110	4465	4.70	20240805	8950	-47.77	20231221	4465	4.70	20240805	3.95	N	137950	500	111 억		357902	N	N	0	N	00	N
76	20240910	140745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4750	-55	5	-1.14	139989890	29356	54.87	4850	4885	4730	6240	3365	4805	4768.70	1.61	0	-17713	4948	4876	4828	4756	4708	4852	4732	111	1435	500	3550	5	1	22267814	1058	5.09	0.64	12	0.13	933.00	7472.00	9080	20230907	-47.69	4465	20240805	6.38	7780	-38.95	20240110	4465	6.38	20240805	8950	-46.93	20231221	4465	6.38	20240805	3.95	N	137950	500	111 억		357902	N	N	0	N	00	N
77	20240910	130744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	-5	5	-0.10	117670450	24647	46.07	4850	4885	4735	6240	3365	4805	4774.23	1.61	0	-13264	4948	4876	4828	4756	4708	4852	4732	111	1435	500	3550	5	1	22267814	1069	5.14	0.64	12	0.11	933.00	7472.00	9080	20230907	-47.14	4465	20240805	7.50	7780	-38.30	20240110	4465	7.50	20240805	8950	-46.37	20231221	4465	7.50	20240805	3.95	N	137950	500	111 억		357902	N	N	0	N	00	N
78	20240910	120743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4785	-20	5	-0.42	98611390	20652	38.60	4850	4885	4745	6240	3365	4805	4774.91	1.61	0	-9511	4948	4876	4828	4756	4708	4852	4732	111	1435	500	3550	5	1	22267814	1066	5.13	0.64	12	0.09	933.00	7472.00	9080	20230907	-47.30	4465	20240805	7.17	7780	-38.50	20240110	4465	7.17	20240805	8950	-46.54	20231221	4465	7.17	20240805	3.95	N	137950	500	111 억		357902	N	N	0	N	00	N
79	20240910	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4785	-20	5	-0.42	84799515	17748	33.17	4850	4885	4750	6240	3365	4805	4777.98	1.61	0	-8042	4948	4876	4828	4756	4708	4852	4732	111	1435	500	3550	5	1	22267814	1066	5.13	0.64	12	0.08	933.00	7472.00	9080	20230907	-47.30	4465	20240805	7.17	7780	-38.50	20240110	4465	7.17	20240805	8950	-46.54	20231221	4465	7.17	20240805	3.95	N	137950	500	111 억		357902	N	N	0	N	00	N
80	20240910	100746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4805	0	3	0.00	30053510	6253	11.69	4850	4885	4780	6240	3365	4805	4806.25	1.61	0	-2817	4948	4876	4828	4756	4708	4852	4732	111	1435	500	3550	5	1	22267814	1070	5.15	0.64	12	0.03	933.00	7472.00	9080	20230907	-47.08	4465	20240805	7.61	7780	-38.24	20240110	4465	7.61	20240805	8950	-46.31	20231221	4465	7.61	20240805	3.95	N	137950	500	111 억		357902	N	N	0	N	00	N
81	20240910	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4805	0	3	0.00	13927000	2892	5.41	4850	4885	4805	6240	3365	4805	4815.70	1.61	0	-1587	4948	4876	4828	4756	4708	4852	4732	111	1435	500	3550	5	1	22267814	1070	5.15	0.64	12	0.01	933.00	7472.00	9080	20230907	-47.08	4465	20240805	7.61	7780	-38.24	20240110	4465	7.61	20240805	8950	-46.31	20231221	4465	7.61	20240805	3.95	N	137950	500	111 억		357902	N	N	0	N	00	N
82	20240909	160729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4805	-120	5	-2.44	249821325	51742	71.13	4820	4900	4780	6400	3450	4925	4827.58	1.58	0	5641	5291	5107	4976	4792	4661	5042	4727	111	1475	500	3640	5	1	22267814	1070	5.15	0.64	12	0.23	933.00	7472.00	9080	20230907	-47.08	4465	20240805	7.61	7780	-38.24	20240110	4465	7.61	20240805	8950	-46.31	20231221	4465	7.61	20240805	3.97	N	137950	500	111 억		352253	N	N	0	N	00	N
83	20240909	150736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-55	5	-1.12	181208310	37533	51.60	4820	4900	4780	6400	3450	4925	4826.98	1.58	0	4237	5291	5107	4976	4792	4661	5042	4727	111	1475	500	3640	5	1	22267814	1084	5.22	0.65	12	0.17	933.00	7472.00	9080	20230907	-46.37	4465	20240805	9.07	7780	-37.40	20240110	4465	9.07	20240805	8950	-45.59	20231221	4465	9.07	20240805	3.97	N	137950	500	111 억		352253	N	N	0	N	00	N
84	20240909	140739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4820	-105	5	-2.13	110991905	23003	31.62	4820	4900	4780	6400	3450	4925	4823.43	1.58	0	-3876	5291	5107	4976	4792	4661	5042	4727	111	1475	500	3640	5	1	22267814	1073	5.17	0.65	12	0.10	933.00	7472.00	9080	20230907	-46.92	4465	20240805	7.95	7780	-38.05	20240110	4465	7.95	20240805	8950	-46.15	20231221	4465	7.95	20240805	3.97	N	137950	500	111 억		352253	N	N	0	N	00	N
85	20240909	130733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4820	-105	5	-2.13	96249110	19939	27.41	4820	4900	4780	6400	3450	4925	4825.28	1.58	0	-4061	5291	5107	4976	4792	4661	5042	4727	111	1475	500	3640	5	1	22267814	1073	5.17	0.65	12	0.09	933.00	7472.00	9080	20230907	-46.92	4465	20240805	7.95	7780	-38.05	20240110	4465	7.95	20240805	8950	-46.15	20231221	4465	7.95	20240805	3.97	N	137950	500	111 억		352253	N	N	0	N	00	N
86	20240909	120732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4805	-120	5	-2.44	83120440	17204	23.65	4820	4900	4780	6400	3450	4925	4829.35	1.58	0	-3765	5291	5107	4976	4792	4661	5042	4727	111	1475	500	3640	5	1	22267814	1070	5.15	0.64	12	0.08	933.00	7472.00	9080	20230907	-47.08	4465	20240805	7.61	7780	-38.24	20240110	4465	7.61	20240805	8950	-46.31	20231221	4465	7.61	20240805	3.97	N	137950	500	111 억		352253	N	N	0	N	00	N
87	20240909	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4835	-90	5	-1.83	71663535	14819	20.37	4820	4900	4780	6400	3450	4925	4833.58	1.58	0	-3496	5291	5107	4976	4792	4661	5042	4727	111	1475	500	3640	5	1	22267814	1077	5.18	0.65	12	0.07	933.00	7472.00	9080	20230907	-46.75	4465	20240805	8.29	7780	-37.85	20240110	4465	8.29	20240805	8950	-45.98	20231221	4465	8.29	20240805	3.97	N	137950	500	111 억		352253	N	N	0	N	00	N
88	20240909	100736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4850	-75	5	-1.52	54898185	11335	15.58	4820	4900	4820	6400	3450	4925	4840.42	1.58	0	-1361	5291	5107	4976	4792	4661	5042	4727	111	1475	500	3640	5	1	22267814	1080	5.20	0.65	12	0.05	933.00	7472.00	9080	20230907	-46.59	4465	20240805	8.62	7780	-37.66	20240110	4465	8.62	20240805	8950	-45.81	20231221	4465	8.62	20240805	3.97	N	137950	500	111 억		352253	N	N	0	N	00	N
89	20240909	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4860	-65	5	-1.32	8954940	1846	2.54	4820	4900	4820	6400	3450	4925	4831.88	1.58	0	-995	5291	5107	4976	4792	4661	5042	4727	111	1475	500	3640	5	1	22267814	1082	5.21	0.65	12	0.01	933.00	7472.00	9080	20230907	-46.48	4465	20240805	8.85	7780	-37.53	20240110	4465	8.85	20240805	8950	-45.70	20231221	4465	8.85	20240805	3.97	N	137950	500	111 억		352253	N	N	0	N	00	N
90	20240906	160721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4925	-185	5	-3.62	357540375	72653	119.94	5160	5160	4845	6640	3580	5110	4921.21	1.66	0	-17544	5323	5216	5123	5016	4923	5170	4970	111	1530	500	3780	5	1	22267814	1097	5.28	0.66	12	0.33	933.00	7472.00	9080	20230907	-45.76	4465	20240805	10.30	7780	-36.70	20240110	4465	10.30	20240805	9080	-45.76	20230907	4465	10.30	20240805	4.07	N	137950	500	111 억		369767	N	N	0	N	00	N
91	20240906	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4920	-190	5	-3.72	344358115	69968	115.51	5160	5160	4845	6640	3580	5110	4921.65	1.66	0	-16238	5323	5216	5123	5016	4923	5170	4970	111	1530	500	3780	5	1	22267814	1096	5.27	0.66	12	0.31	933.00	7472.00	9080	20230907	-45.81	4465	20240805	10.19	7780	-36.76	20240110	4465	10.19	20240805	9080	-45.81	20230907	4465	10.19	20240805	4.07	N	137950	500	111 억		369767	N	N	0	N	00	N
92	20240906	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-240	5	-4.70	300770275	61017	100.73	5160	5160	4850	6640	3580	5110	4929.29	1.66	0	-14316	5323	5216	5123	5016	4923	5170	4970	111	1530	500	3780	5	1	22267814	1084	5.22	0.65	12	0.27	933.00	7472.00	9080	20230907	-46.37	4465	20240805	9.07	7780	-37.40	20240110	4465	9.07	20240805	9080	-46.37	20230907	4465	9.07	20240805	4.07	N	137950	500	111 억		369767	N	N	0	N	00	N
93	20240906	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4885	-225	5	-4.40	201841695	40704	67.20	5160	5160	4885	6640	3580	5110	4958.77	1.66	0	-11591	5323	5216	5123	5016	4923	5170	4970	111	1530	500	3780	5	1	22267814	1088	5.24	0.65	12	0.18	933.00	7472.00	9080	20230907	-46.20	4465	20240805	9.41	7780	-37.21	20240110	4465	9.41	20240805	9080	-46.20	20230907	4465	9.41	20240805	4.07	N	137950	500	111 억		369767	N	N	0	N	00	N
94	20240906	120733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4950	-160	5	-3.13	141924245	28483	47.02	5160	5160	4900	6640	3580	5110	4982.77	1.66	0	-8106	5323	5216	5123	5016	4923	5170	4970	111	1530	500	3780	5	1	22267814	1102	5.31	0.66	12	0.13	933.00	7472.00	9080	20230907	-45.48	4465	20240805	10.86	7780	-36.38	20240110	4465	10.86	20240805	9080	-45.48	20230907	4465	10.86	20240805	4.07	N	137950	500	111 억		369767	N	N	0	N	00	N
95	20240906	110736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4975	-135	5	-2.64	115319855	23094	38.13	5160	5160	4900	6640	3580	5110	4993.50	1.66	0	-6570	5323	5216	5123	5016	4923	5170	4970	111	1530	500	3780	5	1	22267814	1108	5.33	0.67	12	0.10	933.00	7472.00	9080	20230907	-45.21	4465	20240805	11.42	7780	-36.05	20240110	4465	11.42	20240805	9080	-45.21	20230907	4465	11.42	20240805	4.07	N	137950	500	111 억		369767	N	N	0	N	00	N
96	20240906	100731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4920	-190	5	-3.72	93398095	18649	30.79	5160	5160	4900	6640	3580	5110	5008.21	1.66	0	-5803	5323	5216	5123	5016	4923	5170	4970	111	1530	500	3780	5	1	22267814	1096	5.27	0.66	12	0.08	933.00	7472.00	9080	20230907	-45.81	4465	20240805	10.19	7780	-36.76	20240110	4465	10.19	20240805	9080	-45.81	20230907	4465	10.19	20240805	4.07	N	137950	500	111 억		369767	N	N	0	N	00	N
97	20240906	090734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	10	2	0.20	27960550	5424	8.95	5160	5160	5090	6640	3580	5110	5154.97	1.66	0	-1989	5323	5216	5123	5016	4923	5170	4970	111	1530	500	3780	10	1	22267814	1140	5.49	0.69	12	0.02	933.00	7472.00	9080	20230907	-43.61	4465	20240805	14.67	7780	-34.19	20240110	4465	14.67	20240805	9080	-43.61	20230907	4465	14.67	20240805	4.07	N	137950	500	111 억		369767	N	N	0	N	00	N
98	20240905	160720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5110	0	3	0.00	305455580	59816	35.71	5150	5230	5030	6640	3580	5110	5106.59	1.70	0	-11027	5416	5262	5146	4992	4876	5205	4935	111	1530	500	3780	10	1	22267814	1138	5.48	0.68	12	0.27	933.00	7472.00	9080	20230907	-43.72	4465	20240805	14.45	7780	-34.32	20240110	4465	14.45	20240805	9080	-43.72	20230907	4465	14.45	20240805	4.10	N	137950	500	111 억		377883	N	N	0	N	00	N
99	20240905	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	10	2	0.20	296820430	58122	34.70	5150	5230	5030	6640	3580	5110	5106.85	1.70	0	-11315	5416	5262	5146	4992	4876	5205	4935	111	1530	500	3780	10	1	22267814	1140	5.49	0.69	12	0.26	933.00	7472.00	9080	20230907	-43.61	4465	20240805	14.67	7780	-34.19	20240110	4465	14.67	20240805	9080	-43.61	20230907	4465	14.67	20240805	4.10	N	137950	500	111 억		377883	N	N	0	N	00	N
100	20240905	140729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	-30	5	-0.59	233155140	45558	27.20	5150	5230	5040	6640	3580	5110	5117.77	1.70	0	-11627	5416	5262	5146	4992	4876	5205	4935	111	1530	500	3780	10	1	22267814	1131	5.44	0.68	12	0.20	933.00	7472.00	9080	20230907	-44.05	4465	20240805	13.77	7780	-34.70	20240110	4465	13.77	20240805	9080	-44.05	20230907	4465	13.77	20240805	4.10	N	137950	500	111 억		377883	N	N	0	N	00	N
101	20240905	130731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5110	0	3	0.00	213643160	41722	24.91	5150	5230	5040	6640	3580	5110	5120.64	1.70	0	-10889	5416	5262	5146	4992	4876	5205	4935	111	1530	500	3780	10	1	22267814	1138	5.48	0.68	12	0.19	933.00	7472.00	9080	20230907	-43.72	4465	20240805	14.45	7780	-34.32	20240110	4465	14.45	20240805	9080	-43.72	20230907	4465	14.45	20240805	4.10	N	137950	500	111 억		377883	N	N	0	N	00	N
102	20240905	120728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	-50	5	-0.98	196131780	38292	22.86	5150	5230	5040	6640	3580	5110	5122.00	1.70	0	-9841	5416	5262	5146	4992	4876	5205	4935	111	1530	500	3780	10	1	22267814	1127	5.42	0.68	12	0.17	933.00	7472.00	9080	20230907	-44.27	4465	20240805	13.33	7780	-34.96	20240110	4465	13.33	20240805	9080	-44.27	20230907	4465	13.33	20240805	4.10	N	137950	500	111 억		377883	N	N	0	N	00	N
103	20240905	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5090	-20	5	-0.39	136587180	26530	15.84	5150	5230	5090	6640	3580	5110	5148.40	1.70	0	-7911	5416	5262	5146	4992	4876	5205	4935	111	1530	500	3780	10	1	22267814	1133	5.46	0.68	12	0.12	933.00	7472.00	9080	20230907	-43.94	4465	20240805	14.00	7780	-34.58	20240110	4465	14.00	20240805	9080	-43.94	20230907	4465	14.00	20240805	4.10	N	137950	500	111 억		377883	N	N	0	N	00	N
104	20240905	100725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	10	2	0.20	100995210	19563	11.68	5150	5230	5100	6640	3580	5110	5162.56	1.70	0	-5625	5416	5262	5146	4992	4876	5205	4935	111	1530	500	3780	10	1	22267814	1140	5.49	0.69	12	0.09	933.00	7472.00	9080	20230907	-43.61	4465	20240805	14.67	7780	-34.19	20240110	4465	14.67	20240805	9080	-43.61	20230907	4465	14.67	20240805	4.10	N	137950	500	111 억		377883	N	N	0	N	00	N
105	20240905	090732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	50	2	0.98	35882210	6901	4.12	5150	5230	5120	6640	3580	5110	5199.57	1.70	0	-5409	5416	5262	5146	4992	4876	5205	4935	111	1530	500	3780	10	1	22267814	1149	5.53	0.69	12	0.03	933.00	7472.00	9080	20230907	-43.17	4465	20240805	15.57	7780	-33.68	20240110	4465	15.57	20240805	9080	-43.17	20230907	4465	15.57	20240805	4.10	N	137950	500	111 억		377883	N	N	0	N	00	N
106	20240904	160714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5110	-280	5	-5.19	859163800	167513	125.01	5160	5300	5030	7000	3780	5390	5127.43	1.73	0	-5151	5563	5476	5313	5226	5063	5520	5270	111	1610	500	3980	10	1	22267814	1138	5.48	0.68	12	0.75	933.00	7472.00	9080	20230907	-43.72	4465	20240805	14.45	7780	-34.32	20240110	4465	14.45	20240805	9080	-43.72	20230907	4465	14.45	20240805	4.13	N	137950	500	111 억		385620	N	N	0	N	00	N
107	20240904	150719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5090	-300	5	-5.57	835014300	162777	121.48	5160	5300	5030	7000	3780	5390	5128.26	1.73	0	-2143	5563	5476	5313	5226	5063	5520	5270	111	1610	500	3980	10	1	22267814	1133	5.46	0.68	12	0.73	933.00	7472.00	9080	20230907	-43.94	4465	20240805	14.00	7780	-34.58	20240110	4465	14.00	20240805	9080	-43.94	20230907	4465	14.00	20240805	4.13	N	137950	500	111 억		385620	N	N	0	N	00	N
108	20240904	140722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	-310	5	-5.75	767299010	149435	111.52	5160	5300	5050	7000	3780	5390	5133.01	1.73	0	4368	5563	5476	5313	5226	5063	5520	5270	111	1610	500	3980	10	1	22267814	1131	5.44	0.68	12	0.67	933.00	7472.00	9080	20230907	-44.05	4465	20240805	13.77	7780	-34.70	20240110	4465	13.77	20240805	9080	-44.05	20230907	4465	13.77	20240805	4.13	N	137950	500	111 억		385620	N	N	0	N	00	N
109	20240904	130720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	-270	5	-5.01	679854620	132195	98.66	5160	5300	5080	7000	3780	5390	5141.00	1.73	0	8956	5563	5476	5313	5226	5063	5520	5270	111	1610	500	3980	10	1	22267814	1140	5.49	0.69	12	0.59	933.00	7472.00	9080	20230907	-43.61	4465	20240805	14.67	7780	-34.19	20240110	4465	14.67	20240805	9080	-43.61	20230907	4465	14.67	20240805	4.13	N	137950	500	111 억		385620	N	N	0	N	00	N
110	20240904	120718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-230	5	-4.27	617185730	119925	89.50	5160	5300	5090	7000	3780	5390	5144.46	1.73	0	15426	5563	5476	5313	5226	5063	5520	5270	111	1610	500	3980	10	1	22267814	1149	5.53	0.69	12	0.54	933.00	7472.00	9080	20230907	-43.17	4465	20240805	15.57	7780	-33.68	20240110	4465	15.57	20240805	9080	-43.17	20230907	4465	15.57	20240805	4.13	N	137950	500	111 억		385620	N	N	0	N	00	N
111	20240904	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5150	-240	5	-4.45	554300920	107687	80.37	5160	5300	5090	7000	3780	5390	5145.15	1.73	0	17749	5563	5476	5313	5226	5063	5520	5270	111	1610	500	3980	10	1	22267814	1147	5.52	0.69	12	0.48	933.00	7472.00	9080	20230907	-43.28	4465	20240805	15.34	7780	-33.80	20240110	4465	15.34	20240805	9080	-43.28	20230907	4465	15.34	20240805	4.13	N	137950	500	111 억		385620	N	N	0	N	00	N
112	20240904	100719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-230	5	-4.27	237816640	45817	34.19	5160	5300	5140	7000	3780	5390	5186.30	1.73	0	-4677	5563	5476	5313	5226	5063	5520	5270	111	1610	500	3980	10	1	22267814	1149	5.53	0.69	12	0.21	933.00	7472.00	9080	20230907	-43.17	4465	20240805	15.57	7780	-33.68	20240110	4465	15.57	20240805	9080	-43.17	20230907	4465	15.57	20240805	4.13	N	137950	500	111 억		385620	N	N	0	N	00	N
113	20240904	090721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5240	-150	5	-2.78	75159950	14392	10.74	5160	5300	5160	7000	3780	5390	5210.33	1.73	0	-2869	5563	5476	5313	5226	5063	5520	5270	111	1610	500	3980	10	1	22267814	1167	5.62	0.70	12	0.06	933.00	7472.00	9080	20230907	-42.29	4465	20240805	17.36	7780	-32.65	20240110	4465	17.36	20240805	9080	-42.29	20230907	4465	17.36	20240805	4.13	N	137950	500	111 억		385620	N	N	0	N	00	N
114	20240903	160708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	220	2	4.26	706827050	133574	143.87	5160	5400	5150	6720	3620	5170	5291.65	1.65	0	17807	5410	5290	5220	5100	5030	5255	5065	111	1550	500	3820	10	1	22267814	1200	5.78	0.72	12	0.60	933.00	7472.00	9080	20230907	-40.64	4465	20240805	20.72	7780	-30.72	20240110	4465	20.72	20240805	9080	-40.64	20230907	4465	20.72	20240805	3.92	N	137950	500	111 억		368145	N	N	0	N	00	N
115	20240903	150714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	200	2	3.87	632844630	119832	129.07	5160	5400	5150	6720	3620	5170	5281.10	1.65	0	18819	5410	5290	5220	5100	5030	5255	5065	111	1550	500	3820	10	1	22267814	1196	5.76	0.72	12	0.54	933.00	7472.00	9080	20230907	-40.86	4465	20240805	20.27	7780	-30.98	20240110	4465	20.27	20240805	9080	-40.86	20230907	4465	20.27	20240805	3.92	N	137950	500	111 억		368145	N	N	0	N	00	N
116	20240903	140716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	180	2	3.48	599768020	113653	122.41	5160	5400	5150	6720	3620	5170	5277.19	1.65	0	20228	5410	5290	5220	5100	5030	5255	5065	111	1550	500	3820	10	1	22267814	1191	5.73	0.72	12	0.51	933.00	7472.00	9080	20230907	-41.08	4465	20240805	19.82	7780	-31.23	20240110	4465	19.82	20240805	9080	-41.08	20230907	4465	19.82	20240805	3.92	N	137950	500	111 억		368145	N	N	0	N	00	N
117	20240903	130715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	200	2	3.87	581151200	110173	118.66	5160	5400	5150	6720	3620	5170	5274.90	1.65	0	19736	5410	5290	5220	5100	5030	5255	5065	111	1550	500	3820	10	1	22267814	1196	5.76	0.72	12	0.49	933.00	7472.00	9080	20230907	-40.86	4465	20240805	20.27	7780	-30.98	20240110	4465	20.27	20240805	9080	-40.86	20230907	4465	20.27	20240805	3.92	N	137950	500	111 억		368145	N	N	0	N	00	N
118	20240903	120705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	220	2	4.26	538532150	102230	110.11	5160	5400	5150	6720	3620	5170	5267.85	1.65	0	18822	5410	5290	5220	5100	5030	5255	5065	111	1550	500	3820	10	1	22267814	1200	5.78	0.72	12	0.46	933.00	7472.00	9080	20230907	-40.64	4465	20240805	20.72	7780	-30.72	20240110	4465	20.72	20240805	9080	-40.64	20230907	4465	20.72	20240805	3.92	N	137950	500	111 억		368145	N	N	0	N	00	N
119	20240903	110705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	190	2	3.68	404590500	77295	83.25	5160	5400	5150	6720	3620	5170	5234.37	1.65	0	7924	5410	5290	5220	5100	5030	5255	5065	111	1550	500	3820	10	1	22267814	1194	5.74	0.72	12	0.35	933.00	7472.00	9080	20230907	-40.97	4465	20240805	20.04	7780	-31.11	20240110	4465	20.04	20240805	9080	-40.97	20230907	4465	20.04	20240805	3.92	N	137950	500	111 억		368145	N	N	0	N	00	N
120	20240903	100706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	90	2	1.74	262622350	50783	54.70	5160	5270	5150	6720	3620	5170	5171.46	1.65	0	3541	5410	5290	5220	5100	5030	5255	5065	111	1550	500	3820	10	1	22267814	1171	5.64	0.70	12	0.23	933.00	7472.00	9080	20230907	-42.07	4465	20240805	17.81	7780	-32.39	20240110	4465	17.81	20240805	9080	-42.07	20230907	4465	17.81	20240805	3.92	N	137950	500	111 억		368145	N	N	0	N	00	N
121	20240903	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	90	2	1.74	6827190	1319	1.42	5160	5270	5160	6720	3620	5170	5176.03	1.65	0	391	5410	5290	5220	5100	5030	5255	5065	111	1550	500	3820	10	1	22267814	1171	5.64	0.70	12	0.01	933.00	7472.00	9080	20230907	-42.07	4465	20240805	17.81	7780	-32.39	20240110	4465	17.81	20240805	9080	-42.07	20230907	4465	17.81	20240805	3.92	N	137950	500	111 억		368145	N	N	0	N	00	N
122	20240902	160700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5170	10	2	0.19	482584620	92475	33.63	5210	5340	5150	6700	3620	5160	5218.58	1.68	0	-6205	5740	5450	5300	5010	4860	5375	4935	111	1540	500	3810	10	1	22267814	1151	5.54	0.69	12	0.42	933.00	7472.00	9080	20230907	-43.06	4465	20240805	15.79	7780	-33.55	20240110	4465	15.79	20240805	9080	-43.06	20230907	4465	15.79	20240805	3.96	N	137950	500	111 억		374335	N	N	0	N	00	N
123	20240902	150712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	40	2	0.78	471559390	90344	32.85	5210	5340	5150	6700	3620	5160	5219.62	1.68	0	-5516	5740	5450	5300	5010	4860	5375	4935	111	1540	500	3810	10	1	22267814	1158	5.57	0.70	12	0.41	933.00	7472.00	9080	20230907	-42.73	4465	20240805	16.46	7780	-33.16	20240110	4465	16.46	20240805	9080	-42.73	20230907	4465	16.46	20240805	3.96	N	137950	500	111 억		374335	N	N	0	N	00	N
124	20240902	140710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	50	2	0.97	282523940	53932	19.61	5210	5340	5160	6700	3620	5160	5238.57	1.68	0	-6433	5740	5450	5300	5010	4860	5375	4935	111	1540	500	3810	10	1	22267814	1160	5.58	0.70	12	0.24	933.00	7472.00	9080	20230907	-42.62	4465	20240805	16.69	7780	-33.03	20240110	4465	16.69	20240805	9080	-42.62	20230907	4465	16.69	20240805	3.96	N	137950	500	111 억		374335	N	N	0	N	00	N
125	20240902	130705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	20	2	0.39	261280990	49834	18.12	5210	5340	5160	6700	3620	5160	5243.08	1.68	0	-3999	5740	5450	5300	5010	4860	5375	4935	111	1540	500	3810	10	1	22267814	1153	5.55	0.69	12	0.22	933.00	7472.00	9080	20230907	-42.95	4465	20240805	16.01	7780	-33.42	20240110	4465	16.01	20240805	9080	-42.95	20230907	4465	16.01	20240805	3.96	N	137950	500	111 억		374335	N	N	0	N	00	N
126	20240902	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	60	2	1.16	229726310	43732	15.90	5210	5340	5190	6700	3620	5160	5253.11	1.68	0	-3415	5740	5450	5300	5010	4860	5375	4935	111	1540	500	3810	10	1	22267814	1162	5.59	0.70	12	0.20	933.00	7472.00	9080	20230907	-42.51	4465	20240805	16.91	7780	-32.90	20240110	4465	16.91	20240805	9080	-42.51	20230907	4465	16.91	20240805	3.96	N	137950	500	111 억		374335	N	N	0	N	00	N
127	20240902	110703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5240	80	2	1.55	211950670	40324	14.66	5210	5340	5190	6700	3620	5160	5256.26	1.68	0	-2389	5740	5450	5300	5010	4860	5375	4935	111	1540	500	3810	10	1	22267814	1167	5.62	0.70	12	0.18	933.00	7472.00	9080	20230907	-42.29	4465	20240805	17.36	7780	-32.65	20240110	4465	17.36	20240805	9080	-42.29	20230907	4465	17.36	20240805	3.96	N	137950	500	111 억		374335	N	N	0	N	00	N
128	20240902	100701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	70	2	1.36	183770050	34934	12.70	5210	5340	5190	6700	3620	5160	5260.58	1.68	0	-1974	5740	5450	5300	5010	4860	5375	4935	111	1540	500	3810	10	1	22267814	1165	5.61	0.70	12	0.16	933.00	7472.00	9080	20230907	-42.40	4465	20240805	17.13	7780	-32.78	20240110	4465	17.13	20240805	9080	-42.40	20230907	4465	17.13	20240805	3.96	N	137950	500	111 억		374335	N	N	0	N	00	N
129	20240902	090656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	110	2	2.13	83809390	15884	5.78	5210	5340	5210	6700	3620	5160	5276.56	1.68	0	4793	5740	5450	5300	5010	4860	5375	4935	111	1540	500	3810	10	1	22267814	1174	5.65	0.71	12	0.07	933.00	7472.00	9080	20230907	-41.96	4465	20240805	18.03	7780	-32.26	20240110	4465	18.03	20240805	9080	-41.96	20230907	4465	18.03	20240805	3.96	N	137950	500	111 억		374335	N	N	0	N	00	N