KissMeData/220260/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	161011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5400	-150	5	-2.70	254037700	46796	133.84	5550	5550	5350	7210	3890	5550	5428.62	0.00	0	3606	5650	5600	5530	5480	5410	5625	5505	27	1660	100	4210	10	1	26558307	1434	50.94	2.32	12	0.18	106.00	2323.00	9040	20240220	-40.27	4190	20240805	28.88	9040	-40.27	20240220	4190	28.88	20240805	9040	-40.27	20240220	4190	28.88	20240805	4.23	N	220260	100	26 억		0	N	N	0	N	00	N
3	20240930	151025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5390	-160	5	-2.88	239930570	44182	126.36	5550	5550	5350	7210	3890	5550	5430.50	0.00	0	4847	5650	5600	5530	5480	5410	5625	5505	27	1660	100	4210	10	1	26558307	1431	50.85	2.32	12	0.17	106.00	2323.00	9040	20240220	-40.38	4190	20240805	28.64	9040	-40.38	20240220	4190	28.64	20240805	9040	-40.38	20240220	4190	28.64	20240805	4.23	N	220260	100	26 억		0	N	N	0	N	00	N
4	20240930	141025	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5390	-160	5	-2.88	230322600	42399	121.26	5550	5550	5350	7210	3890	5550	5432.26	0.00	0	4548	5650	5600	5530	5480	5410	5625	5505	27	1660	100	4210	10	1	26558307	1431	50.85	2.32	12	0.16	106.00	2323.00	9040	20240220	-40.38	4190	20240805	28.64	9040	-40.38	20240220	4190	28.64	20240805	9040	-40.38	20240220	4190	28.64	20240805	4.23	N	220260	100	26 억		0	N	N	0	N	00	N
5	20240930	131019	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5450	-100	5	-1.80	179186550	32898	94.09	5550	5550	5400	7210	3890	5550	5446.73	0.00	0	4542	5650	5600	5530	5480	5410	5625	5505	27	1660	100	4210	10	1	26558307	1447	51.42	2.35	12	0.12	106.00	2323.00	9040	20240220	-39.71	4190	20240805	30.07	9040	-39.71	20240220	4190	30.07	20240805	9040	-39.71	20240220	4190	30.07	20240805	4.23	N	220260	100	26 억		0	N	N	0	N	00	N
6	20240930	121016	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5430	-120	5	-2.16	154973950	28438	81.34	5550	5550	5400	7210	3890	5550	5449.54	0.00	0	1540	5650	5600	5530	5480	5410	5625	5505	27	1660	100	4210	10	1	26558307	1442	51.23	2.34	12	0.11	106.00	2323.00	9040	20240220	-39.93	4190	20240805	29.59	9040	-39.93	20240220	4190	29.59	20240805	9040	-39.93	20240220	4190	29.59	20240805	4.23	N	220260	100	26 억		0	N	N	0	N	00	N
7	20240930	111014	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5410	-140	5	-2.52	145404350	26670	76.28	5550	5550	5400	7210	3890	5550	5451.98	0.00	0	1064	5650	5600	5530	5480	5410	5625	5505	27	1660	100	4210	10	1	26558307	1437	51.04	2.33	12	0.10	106.00	2323.00	9040	20240220	-40.15	4190	20240805	29.12	9040	-40.15	20240220	4190	29.12	20240805	9040	-40.15	20240220	4190	29.12	20240805	4.23	N	220260	100	26 억		0	N	N	0	N	00	N
8	20240930	101012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5460	-90	5	-1.62	119860710	21960	62.81	5550	5550	5410	7210	3890	5550	5458.14	0.00	0	-17	5650	5600	5530	5480	5410	5625	5505	27	1660	100	4210	10	1	26558307	1450	51.51	2.35	12	0.08	106.00	2323.00	9040	20240220	-39.60	4190	20240805	30.31	9040	-39.60	20240220	4190	30.31	20240805	9040	-39.60	20240220	4190	30.31	20240805	4.23	N	220260	100	26 억		0	N	N	0	N	00	N
9	20240930	090930	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5470	-80	5	-1.44	8275240	1504	4.30	5550	5550	5470	7210	3890	5550	5502.15	0.00	0	-445	5650	5600	5530	5480	5410	5625	5505	27	1660	100	4210	10	1	26558307	1453	51.60	2.35	12	0.01	106.00	2323.00	9040	20240220	-39.49	4190	20240805	30.55	9040	-39.49	20240220	4190	30.55	20240805	9040	-39.49	20240220	4190	30.55	20240805	4.23	N	220260	100	26 억		0	N	N	0	N	00	N
10	20240927	161020	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5550	0	3	0.00	191411380	34720	44.74	5500	5580	5460	7210	3890	5550	5512.84	0.00	0	-3830	5670	5610	5500	5440	5330	5640	5470	27	1660	100	4210	10	1	26558307	1474	52.36	2.39	12	0.13	106.00	2323.00	9040	20240220	-38.61	4190	20240805	32.46	9040	-38.61	20240220	4190	32.46	20240805	9040	-38.61	20240220	4190	32.46	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
11	20240927	151023	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5490	-60	5	-1.08	165328300	29983	38.63	5500	5580	5460	7210	3890	5550	5514.07	0.00	0	-4152	5670	5610	5500	5440	5330	5640	5470	27	1660	100	4210	10	1	26558307	1458	51.79	2.36	12	0.11	106.00	2323.00	9040	20240220	-39.27	4190	20240805	31.03	9040	-39.27	20240220	4190	31.03	20240805	9040	-39.27	20240220	4190	31.03	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
12	20240927	141031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5520	-30	5	-0.54	127957830	23201	29.90	5500	5580	5460	7210	3890	5550	5515.19	0.00	0	125	5670	5610	5500	5440	5330	5640	5470	27	1660	100	4210	10	1	26558307	1466	52.08	2.38	12	0.09	106.00	2323.00	9040	20240220	-38.94	4190	20240805	31.74	9040	-38.94	20240220	4190	31.74	20240805	9040	-38.94	20240220	4190	31.74	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
13	20240927	131023	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5530	-20	5	-0.36	98493200	17870	23.03	5500	5580	5460	7210	3890	5550	5511.65	0.00	0	1732	5670	5610	5500	5440	5330	5640	5470	27	1660	100	4210	10	1	26558307	1469	52.17	2.38	12	0.07	106.00	2323.00	9040	20240220	-38.83	4190	20240805	31.98	9040	-38.83	20240220	4190	31.98	20240805	9040	-38.83	20240220	4190	31.98	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
14	20240927	121017	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5520	-30	5	-0.54	89642080	16267	20.96	5500	5580	5460	7210	3890	5550	5510.67	0.00	0	728	5670	5610	5500	5440	5330	5640	5470	27	1660	100	4210	10	1	26558307	1466	52.08	2.38	12	0.06	106.00	2323.00	9040	20240220	-38.94	4190	20240805	31.74	9040	-38.94	20240220	4190	31.74	20240805	9040	-38.94	20240220	4190	31.74	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
15	20240927	111021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5490	-60	5	-1.08	80773240	14656	18.88	5500	5580	5460	7210	3890	5550	5511.27	0.00	0	643	5670	5610	5500	5440	5330	5640	5470	27	1660	100	4210	10	1	26558307	1458	51.79	2.36	12	0.06	106.00	2323.00	9040	20240220	-39.27	4190	20240805	31.03	9040	-39.27	20240220	4190	31.03	20240805	9040	-39.27	20240220	4190	31.03	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
16	20240927	101018	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5540	-10	5	-0.18	65951280	11964	15.42	5500	5580	5460	7210	3890	5550	5512.48	0.00	0	993	5670	5610	5500	5440	5330	5640	5470	27	1660	100	4210	10	1	26558307	1471	52.26	2.38	12	0.05	106.00	2323.00	9040	20240220	-38.72	4190	20240805	32.22	9040	-38.72	20240220	4190	32.22	20240805	9040	-38.72	20240220	4190	32.22	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
17	20240927	091021	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5510	-40	5	-0.72	19401810	3521	4.54	5500	5580	5480	7210	3890	5550	5510.31	0.00	0	-477	5670	5610	5500	5440	5330	5640	5470	27	1660	100	4210	10	1	26558307	1463	51.98	2.37	12	0.01	106.00	2323.00	9040	20240220	-39.05	4190	20240805	31.50	9040	-39.05	20240220	4190	31.50	20240805	9040	-39.05	20240220	4190	31.50	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
18	20240926	161002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5550	130	2	2.40	424161660	76995	90.35	5450	5560	5390	7040	3800	5420	5509.08	0.00	0	14846	5606	5512	5426	5332	5246	5560	5380	27	1620	100	4110	10	1	26558307	1474	52.36	2.39	12	0.29	106.00	2323.00	9040	20240220	-38.61	4190	20240805	32.46	9040	-38.61	20240220	4190	32.46	20240805	9040	-38.61	20240220	4190	32.46	20240805	4.30	N	220260	100	26 억		0	N	N	0	N	00	N
19	20240926	151006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5540	120	2	2.21	379581280	68957	80.92	5450	5550	5390	7040	3800	5420	5504.74	0.00	0	14610	5606	5512	5426	5332	5246	5560	5380	27	1620	100	4110	10	1	26558307	1471	52.26	2.38	12	0.26	106.00	2323.00	9040	20240220	-38.72	4190	20240805	32.22	9040	-38.72	20240220	4190	32.22	20240805	9040	-38.72	20240220	4190	32.22	20240805	4.30	N	220260	100	26 억		0	N	N	0	N	00	N
20	20240926	141013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5530	110	2	2.03	327227720	59490	69.81	5450	5550	5390	7040	3800	5420	5500.70	0.00	0	12837	5606	5512	5426	5332	5246	5560	5380	27	1620	100	4110	10	1	26558307	1469	52.17	2.38	12	0.22	106.00	2323.00	9040	20240220	-38.83	4190	20240805	31.98	9040	-38.83	20240220	4190	31.98	20240805	9040	-38.83	20240220	4190	31.98	20240805	4.30	N	220260	100	26 억		0	N	N	0	N	00	N
21	20240926	131012	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5530	110	2	2.03	270596840	49261	57.81	5450	5530	5390	7040	3800	5420	5493.29	0.00	0	6980	5606	5512	5426	5332	5246	5560	5380	27	1620	100	4110	10	1	26558307	1469	52.17	2.38	12	0.19	106.00	2323.00	9040	20240220	-38.83	4190	20240805	31.98	9040	-38.83	20240220	4190	31.98	20240805	9040	-38.83	20240220	4190	31.98	20240805	4.30	N	220260	100	26 억		0	N	N	0	N	00	N
22	20240926	121013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5520	100	2	1.85	223424440	40704	47.77	5450	5530	5390	7040	3800	5420	5489.19	0.00	0	6134	5606	5512	5426	5332	5246	5560	5380	27	1620	100	4110	10	1	26558307	1466	52.08	2.38	12	0.15	106.00	2323.00	9040	20240220	-38.94	4190	20240805	31.74	9040	-38.94	20240220	4190	31.74	20240805	9040	-38.94	20240220	4190	31.74	20240805	4.30	N	220260	100	26 억		0	N	N	0	N	00	N
23	20240926	111013	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5510	90	2	1.66	182954540	33358	39.14	5450	5530	5390	7040	3800	5420	5484.79	0.00	0	2732	5606	5512	5426	5332	5246	5560	5380	27	1620	100	4110	10	1	26558307	1463	51.98	2.37	12	0.13	106.00	2323.00	9040	20240220	-39.05	4190	20240805	31.50	9040	-39.05	20240220	4190	31.50	20240805	9040	-39.05	20240220	4190	31.50	20240805	4.30	N	220260	100	26 억		0	N	N	0	N	00	N
24	20240926	101015	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5490	70	2	1.29	101572460	18578	21.80	5450	5530	5390	7040	3800	5420	5467.64	0.00	0	-3058	5606	5512	5426	5332	5246	5560	5380	27	1620	100	4110	10	1	26558307	1458	51.79	2.36	12	0.07	106.00	2323.00	9040	20240220	-39.27	4190	20240805	31.03	9040	-39.27	20240220	4190	31.03	20240805	9040	-39.27	20240220	4190	31.03	20240805	4.30	N	220260	100	26 억		0	N	N	0	N	00	N
25	20240926	091011	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5490	70	2	1.29	29299890	5355	6.28	5450	5530	5450	7040	3800	5420	5472.59	0.00	0	-986	5606	5512	5426	5332	5246	5560	5380	27	1620	100	4110	10	1	26558307	1458	51.79	2.36	12	0.02	106.00	2323.00	9040	20240220	-39.27	4190	20240805	31.03	9040	-39.27	20240220	4190	31.03	20240805	9040	-39.27	20240220	4190	31.03	20240805	4.30	N	220260	100	26 억		0	N	N	0	N	00	N
26	20240925	161000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5420	80	2	1.50	461044220	84489	92.28	5340	5520	5340	6940	3740	5340	5456.86	0.00	0	-2787	5580	5460	5370	5250	5160	5415	5205	27	1600	100	4050	10	1	26558307	1439	51.13	2.33	12	0.32	106.00	2323.00	9040	20240220	-40.04	4190	20240805	29.36	9040	-40.04	20240220	4190	29.36	20240805	9040	-40.04	20240220	4190	29.36	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
27	20240925	151008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5440	100	2	1.87	421606400	77211	84.33	5340	5520	5340	6940	3740	5340	5460.44	0.00	0	-3210	5580	5460	5370	5250	5160	5415	5205	27	1600	100	4050	10	1	26558307	1445	51.32	2.34	12	0.29	106.00	2323.00	9040	20240220	-39.82	4190	20240805	29.83	9040	-39.82	20240220	4190	29.83	20240805	9040	-39.82	20240220	4190	29.83	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
28	20240925	141010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5470	130	2	2.43	360524710	65984	72.06	5340	5520	5340	6940	3740	5340	5463.82	0.00	0	-3647	5580	5460	5370	5250	5160	5415	5205	27	1600	100	4050	10	1	26558307	1453	51.60	2.35	12	0.25	106.00	2323.00	9040	20240220	-39.49	4190	20240805	30.55	9040	-39.49	20240220	4190	30.55	20240805	9040	-39.49	20240220	4190	30.55	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
29	20240925	131008	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5450	110	2	2.06	309271180	56617	61.83	5340	5520	5340	6940	3740	5340	5462.51	0.00	0	-5373	5580	5460	5370	5250	5160	5415	5205	27	1600	100	4050	10	1	26558307	1447	51.42	2.35	12	0.21	106.00	2323.00	9040	20240220	-39.71	4190	20240805	30.07	9040	-39.71	20240220	4190	30.07	20240805	9040	-39.71	20240220	4190	30.07	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
30	20240925	121010	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5450	110	2	2.06	269763000	49386	53.94	5340	5520	5340	6940	3740	5340	5462.34	0.00	0	-6991	5580	5460	5370	5250	5160	5415	5205	27	1600	100	4050	10	1	26558307	1447	51.42	2.35	12	0.19	106.00	2323.00	9040	20240220	-39.71	4190	20240805	30.07	9040	-39.71	20240220	4190	30.07	20240805	9040	-39.71	20240220	4190	30.07	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
31	20240925	111006	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5460	120	2	2.25	259251280	47457	51.83	5340	5520	5340	6940	3740	5340	5462.87	0.00	0	-7426	5580	5460	5370	5250	5160	5415	5205	27	1600	100	4050	10	1	26558307	1450	51.51	2.35	12	0.18	106.00	2323.00	9040	20240220	-39.60	4190	20240805	30.31	9040	-39.60	20240220	4190	30.31	20240805	9040	-39.60	20240220	4190	30.31	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
32	20240925	101003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5460	120	2	2.25	214389920	39192	42.80	5340	5520	5340	6940	3740	5340	5470.25	0.00	0	-10184	5580	5460	5370	5250	5160	5415	5205	27	1600	100	4050	10	1	26558307	1450	51.51	2.35	12	0.15	106.00	2323.00	9040	20240220	-39.60	4190	20240805	30.31	9040	-39.60	20240220	4190	30.31	20240805	9040	-39.60	20240220	4190	30.31	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
33	20240925	091014	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5420	80	2	1.50	15886330	2941	3.21	5340	5440	5340	6940	3740	5340	5401.68	0.00	0	-760	5580	5460	5370	5250	5160	5415	5205	27	1600	100	4050	10	1	26558307	1439	51.13	2.33	12	0.01	106.00	2323.00	9040	20240220	-40.04	4190	20240805	29.36	9040	-40.04	20240220	4190	29.36	20240805	9040	-40.04	20240220	4190	29.36	20240805	4.27	N	220260	100	26 억		0	N	N	0	N	00	N
34	20240924	161000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5340	80	2	1.52	492610340	91418	152.51	5360	5490	5280	6830	3690	5260	5388.56	0.00	0	20815	5426	5342	5196	5112	4966	5385	5155	27	1570	100	3990	10	1	26558307	1418	50.38	2.30	12	0.34	106.00	2323.00	9040	20240220	-40.93	4190	20240805	27.45	9040	-40.93	20240220	4190	27.45	20240805	9040	-40.93	20240220	4190	27.45	20240805	4.29	N	220260	100	26 억		0	N	N	0	N	00	N
35	20240924	151002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5390	130	2	2.47	411784900	76495	127.61	5360	5460	5280	6830	3690	5260	5383.16	0.00	0	17062	5426	5342	5196	5112	4966	5385	5155	27	1570	100	3990	10	1	26558307	1431	50.85	2.32	12	0.29	106.00	2323.00	9040	20240220	-40.38	4190	20240805	28.64	9040	-40.38	20240220	4190	28.64	20240805	9040	-40.38	20240220	4190	28.64	20240805	4.29	N	220260	100	26 억		0	N	N	0	N	00	N
36	20240924	140952	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5350	90	2	1.71	351919190	65350	109.02	5360	5460	5280	6830	3690	5260	5385.14	0.00	0	14073	5426	5342	5196	5112	4966	5385	5155	27	1570	100	3990	10	1	26558307	1421	50.47	2.30	12	0.25	106.00	2323.00	9040	20240220	-40.82	4190	20240805	27.68	9040	-40.82	20240220	4190	27.68	20240805	9040	-40.82	20240220	4190	27.68	20240805	4.29	N	220260	100	26 억		0	N	N	0	N	00	N
37	20240924	131002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5330	70	2	1.33	342468980	63581	106.07	5360	5460	5280	6830	3690	5260	5386.34	0.00	0	13813	5426	5342	5196	5112	4966	5385	5155	27	1570	100	3990	10	1	26558307	1416	50.28	2.29	12	0.24	106.00	2323.00	9040	20240220	-41.04	4190	20240805	27.21	9040	-41.04	20240220	4190	27.21	20240805	9040	-41.04	20240220	4190	27.21	20240805	4.29	N	220260	100	26 억		0	N	N	0	N	00	N
38	20240924	120955	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5340	80	2	1.52	323266270	59997	100.09	5360	5460	5280	6830	3690	5260	5388.04	0.00	0	13860	5426	5342	5196	5112	4966	5385	5155	27	1570	100	3990	10	1	26558307	1418	50.38	2.30	12	0.23	106.00	2323.00	9040	20240220	-40.93	4190	20240805	27.45	9040	-40.93	20240220	4190	27.45	20240805	9040	-40.93	20240220	4190	27.45	20240805	4.29	N	220260	100	26 억		0	N	N	0	N	00	N
39	20240924	111003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5340	80	2	1.52	288622670	53495	89.24	5360	5460	5280	6830	3690	5260	5395.32	0.00	0	13625	5426	5342	5196	5112	4966	5385	5155	27	1570	100	3990	10	1	26558307	1418	50.38	2.30	12	0.20	106.00	2323.00	9040	20240220	-40.93	4190	20240805	27.45	9040	-40.93	20240220	4190	27.45	20240805	9040	-40.93	20240220	4190	27.45	20240805	4.29	N	220260	100	26 억		0	N	N	0	N	00	N
40	20240924	101002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5400	140	2	2.66	245311210	45421	75.77	5360	5460	5280	6830	3690	5260	5400.83	0.00	0	12246	5426	5342	5196	5112	4966	5385	5155	27	1570	100	3990	10	1	26558307	1434	50.94	2.32	12	0.17	106.00	2323.00	9040	20240220	-40.27	4190	20240805	28.88	9040	-40.27	20240220	4190	28.88	20240805	9040	-40.27	20240220	4190	28.88	20240805	4.29	N	220260	100	26 억		0	N	N	0	N	00	N
41	20240924	091005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5340	80	2	1.52	42590870	7938	13.24	5360	5380	5280	6830	3690	5260	5365.44	0.00	0	-1766	5426	5342	5196	5112	4966	5385	5155	27	1570	100	3990	10	1	26558307	1418	50.38	2.30	12	0.03	106.00	2323.00	9040	20240220	-40.93	4190	20240805	27.45	9040	-40.93	20240220	4190	27.45	20240805	9040	-40.93	20240220	4190	27.45	20240805	4.29	N	220260	100	26 억		0	N	N	0	N	00	N
42	20240923	160958	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5260	170	2	3.34	311866870	59702	81.62	5050	5280	5050	6610	3570	5090	5223.72	0.00	0	-10424	5276	5182	5066	4972	4856	5230	5020	27	1520	100	3860	10	1	26558307	1397	49.62	2.26	12	0.22	106.00	2323.00	9040	20240220	-41.81	4190	20240805	25.54	9040	-41.81	20240220	4190	25.54	20240805	9040	-41.81	20240220	4190	25.54	20240805	4.28	N	220260	100	26 억		0	N	N	0	N	00	N
43	20240923	151000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5270	180	2	3.54	301128670	57660	78.82	5050	5280	5050	6610	3570	5090	5222.49	0.00	0	-10097	5276	5182	5066	4972	4856	5230	5020	27	1520	100	3860	10	1	26558307	1400	49.72	2.27	12	0.22	106.00	2323.00	9040	20240220	-41.70	4190	20240805	25.78	9040	-41.70	20240220	4190	25.78	20240805	9040	-41.70	20240220	4190	25.78	20240805	4.28	N	220260	100	26 억		0	N	N	0	N	00	N
44	20240923	141005	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5220	130	2	2.55	213428130	40937	55.96	5050	5260	5050	6610	3570	5090	5213.58	0.00	0	-6400	5276	5182	5066	4972	4856	5230	5020	27	1520	100	3860	10	1	26558307	1386	49.25	2.25	12	0.15	106.00	2323.00	9040	20240220	-42.26	4190	20240805	24.58	9040	-42.26	20240220	4190	24.58	20240805	9040	-42.26	20240220	4190	24.58	20240805	4.28	N	220260	100	26 억		0	N	N	0	N	00	N
45	20240923	131001	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5210	120	2	2.36	194566630	37331	51.03	5050	5260	5050	6610	3570	5090	5211.93	0.00	0	-5212	5276	5182	5066	4972	4856	5230	5020	27	1520	100	3860	10	1	26558307	1384	49.15	2.24	12	0.14	106.00	2323.00	9040	20240220	-42.37	4190	20240805	24.34	9040	-42.37	20240220	4190	24.34	20240805	9040	-42.37	20240220	4190	24.34	20240805	4.28	N	220260	100	26 억		0	N	N	0	N	00	N
46	20240923	121002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5220	130	2	2.55	186166480	35720	48.83	5050	5260	5050	6610	3570	5090	5211.83	0.00	0	-5138	5276	5182	5066	4972	4856	5230	5020	27	1520	100	3860	10	1	26558307	1386	49.25	2.25	12	0.13	106.00	2323.00	9040	20240220	-42.26	4190	20240805	24.58	9040	-42.26	20240220	4190	24.58	20240805	9040	-42.26	20240220	4190	24.58	20240805	4.28	N	220260	100	26 억		0	N	N	0	N	00	N
47	20240923	111002	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5250	160	2	3.14	128467380	24711	33.78	5050	5260	5050	6610	3570	5090	5198.79	0.00	0	2336	5276	5182	5066	4972	4856	5230	5020	27	1520	100	3860	10	1	26558307	1394	49.53	2.26	12	0.09	106.00	2323.00	9040	20240220	-41.92	4190	20240805	25.30	9040	-41.92	20240220	4190	25.30	20240805	9040	-41.92	20240220	4190	25.30	20240805	4.28	N	220260	100	26 억		0	N	N	0	N	00	N
48	20240923	101000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5220	130	2	2.55	68526830	13265	18.13	5050	5260	5050	6610	3570	5090	5165.99	0.00	0	5182	5276	5182	5066	4972	4856	5230	5020	27	1520	100	3860	10	1	26558307	1386	49.25	2.25	12	0.05	106.00	2323.00	9040	20240220	-42.26	4190	20240805	24.58	9040	-42.26	20240220	4190	24.58	20240805	9040	-42.26	20240220	4190	24.58	20240805	4.28	N	220260	100	26 억		0	N	N	0	N	00	N
49	20240923	091000	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5090	0	3	0.00	9815390	1934	2.64	5050	5090	5050	6610	3570	5090	5075.18	0.00	0	-222	5276	5182	5066	4972	4856	5230	5020	27	1520	100	3860	10	1	26558307	1352	48.02	2.19	12	0.01	106.00	2323.00	9040	20240220	-43.69	4190	20240805	21.48	9040	-43.69	20240220	4190	21.48	20240805	9040	-43.69	20240220	4190	21.48	20240805	4.28	N	220260	100	26 억		0	N	N	0	N	00	N
50	20240913	160912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	-50	5	-0.99	189845645	37876	57.66	5070	5160	4970	6570	3550	5060	5012.29	0.00	0	-13749	5226	5142	5016	4932	4806	5185	4975	27	1510	100	3840	10	1	26558307	1331	47.26	2.16	12	0.14	106.00	2323.00	9040	20240220	-44.58	4190	20240805	19.57	9040	-44.58	20240220	4190	19.57	20240805	9040	-44.58	20240220	4190	19.57	20240805	4.32	N	220260	100	26 억		755	N	N	0	N	00	N
51	20240913	150920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	-50	5	-0.99	177209645	35352	53.82	5070	5160	4970	6570	3550	5060	5012.72	0.00	0	-13523	5226	5142	5016	4932	4806	5185	4975	27	1510	100	3840	10	1	26558307	1331	47.26	2.16	12	0.13	106.00	2323.00	9040	20240220	-44.58	4190	20240805	19.57	9040	-44.58	20240220	4190	19.57	20240805	9040	-44.58	20240220	4190	19.57	20240805	4.32	N	220260	100	26 억		755	N	N	0	N	00	N
52	20240913	140923	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4995	-65	5	-1.28	160806780	32078	48.83	5070	5160	4970	6570	3550	5060	5012.99	0.00	0	-14524	5226	5142	5016	4932	4806	5185	4975	27	1510	100	3840	5	1	26558307	1327	47.12	2.15	12	0.12	106.00	2323.00	9040	20240220	-44.75	4190	20240805	19.21	9040	-44.75	20240220	4190	19.21	20240805	9040	-44.75	20240220	4190	19.21	20240805	4.32	N	220260	100	26 억		755	N	N	0	N	00	N
53	20240913	130916	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4995	-65	5	-1.28	153582805	30627	46.62	5070	5160	4970	6570	3550	5060	5014.62	0.00	0	-13849	5226	5142	5016	4932	4806	5185	4975	27	1510	100	3840	5	1	26558307	1327	47.12	2.15	12	0.12	106.00	2323.00	9040	20240220	-44.75	4190	20240805	19.21	9040	-44.75	20240220	4190	19.21	20240805	9040	-44.75	20240220	4190	19.21	20240805	4.32	N	220260	100	26 억		755	N	N	0	N	00	N
54	20240913	120917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4995	-65	5	-1.28	129932620	25885	39.41	5070	5160	4995	6570	3550	5060	5019.61	0.00	0	-12487	5226	5142	5016	4932	4806	5185	4975	27	1510	100	3840	5	1	26558307	1327	47.12	2.15	12	0.10	106.00	2323.00	9040	20240220	-44.75	4190	20240805	19.21	9040	-44.75	20240220	4190	19.21	20240805	9040	-44.75	20240220	4190	19.21	20240805	4.32	N	220260	100	26 억		755	N	N	0	N	00	N
55	20240913	110917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	-50	5	-0.99	101133750	20132	30.65	5070	5160	4995	6570	3550	5060	5023.53	0.00	0	-8440	5226	5142	5016	4932	4806	5185	4975	27	1510	100	3840	10	1	26558307	1331	47.26	2.16	12	0.08	106.00	2323.00	9040	20240220	-44.58	4190	20240805	19.57	9040	-44.58	20240220	4190	19.57	20240805	9040	-44.58	20240220	4190	19.57	20240805	4.32	N	220260	100	26 억		755	N	N	0	N	00	N
56	20240913	100922	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	-50	5	-0.99	36132820	7143	10.87	5070	5160	5010	6570	3550	5060	5058.49	0.00	0	219	5226	5142	5016	4932	4806	5185	4975	27	1510	100	3840	10	1	26558307	1331	47.26	2.16	12	0.03	106.00	2323.00	9040	20240220	-44.58	4190	20240805	19.57	9040	-44.58	20240220	4190	19.57	20240805	9040	-44.58	20240220	4190	19.57	20240805	4.32	N	220260	100	26 억		755	N	N	0	N	00	N
57	20240913	090924	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5090	30	2	0.59	4999030	977	1.49	5070	5160	5070	6570	3550	5060	5116.71	0.00	0	51	5226	5142	5016	4932	4806	5185	4975	27	1510	100	3840	10	1	26558307	1352	48.02	2.19	12	0.00	106.00	2323.00	9040	20240220	-43.69	4190	20240805	21.48	9040	-43.69	20240220	4190	21.48	20240805	9040	-43.69	20240220	4190	21.48	20240805	4.32	N	220260	100	26 억		755	N	N	0	N	00	N
58	20240912	160901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5060	180	2	3.69	330393060	65618	116.97	4890	5100	4890	6340	3420	4880	5035.10	0.00	0	30177	5013	4946	4878	4811	4743	4980	4845	27	1460	100	3700	10	1	26558307	1344	47.74	2.18	12	0.25	106.00	2323.00	9040	20240220	-44.03	4190	20240805	20.76	9040	-44.03	20240220	4190	20.76	20240805	9040	-44.03	20240220	4190	20.76	20240805	4.31	N	220260	100	26 억		0	N	N	0	N	00	N
59	20240912	150917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5040	160	2	3.28	311533000	61892	110.32	4890	5100	4890	6340	3420	4880	5033.50	0.00	0	28102	5013	4946	4878	4811	4743	4980	4845	27	1460	100	3700	10	1	26558307	1339	47.55	2.17	12	0.23	106.00	2323.00	9040	20240220	-44.25	4190	20240805	20.29	9040	-44.25	20240220	4190	20.29	20240805	9040	-44.25	20240220	4190	20.29	20240805	4.31	N	220260	100	26 억		0	N	N	0	N	00	N
60	20240912	140920	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5050	170	2	3.48	224355470	44567	79.44	4890	5100	4890	6340	3420	4880	5034.12	0.00	0	15531	5013	4946	4878	4811	4743	4980	4845	27	1460	100	3700	10	1	26558307	1341	47.64	2.17	12	0.17	106.00	2323.00	9040	20240220	-44.14	4190	20240805	20.53	9040	-44.14	20240220	4190	20.53	20240805	9040	-44.14	20240220	4190	20.53	20240805	4.31	N	220260	100	26 억		0	N	N	0	N	00	N
61	20240912	130912	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5050	170	2	3.48	161040210	32020	57.08	4890	5090	4890	6340	3420	4880	5029.37	0.00	0	9946	5013	4946	4878	4811	4743	4980	4845	27	1460	100	3700	10	1	26558307	1341	47.64	2.17	12	0.12	106.00	2323.00	9040	20240220	-44.14	4190	20240805	20.53	9040	-44.14	20240220	4190	20.53	20240805	9040	-44.14	20240220	4190	20.53	20240805	4.31	N	220260	100	26 억		0	N	N	0	N	00	N
62	20240912	120910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	140	2	2.87	118311010	23582	42.04	4890	5080	4890	6340	3420	4880	5017.02	0.00	0	7936	5013	4946	4878	4811	4743	4980	4845	27	1460	100	3700	10	1	26558307	1333	47.36	2.16	12	0.09	106.00	2323.00	9040	20240220	-44.47	4190	20240805	19.81	9040	-44.47	20240220	4190	19.81	20240805	9040	-44.47	20240220	4190	19.81	20240805	4.31	N	220260	100	26 억		0	N	N	0	N	00	N
63	20240912	110910	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4995	115	2	2.36	106346885	21195	37.78	4890	5080	4890	6340	3420	4880	5017.56	0.00	0	6228	5013	4946	4878	4811	4743	4980	4845	27	1460	100	3700	5	1	26558307	1327	47.12	2.15	12	0.08	106.00	2323.00	9040	20240220	-44.75	4190	20240805	19.21	9040	-44.75	20240220	4190	19.21	20240805	9040	-44.75	20240220	4190	19.21	20240805	4.31	N	220260	100	26 억		0	N	N	0	N	00	N
64	20240912	100913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	130	2	2.66	92711685	18465	32.91	4890	5080	4890	6340	3420	4880	5020.96	0.00	0	5868	5013	4946	4878	4811	4743	4980	4845	27	1460	100	3700	10	1	26558307	1331	47.26	2.16	12	0.07	106.00	2323.00	9040	20240220	-44.58	4190	20240805	19.57	9040	-44.58	20240220	4190	19.57	20240805	9040	-44.58	20240220	4190	19.57	20240805	4.31	N	220260	100	26 억		0	N	N	0	N	00	N
65	20240912	090913	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5060	180	2	3.69	34805625	6994	12.47	4890	5060	4890	6340	3420	4880	4976.53	0.00	0	1243	5013	4946	4878	4811	4743	4980	4845	27	1460	100	3700	10	1	26558307	1344	47.74	2.18	12	0.03	106.00	2323.00	9040	20240220	-44.03	4190	20240805	20.76	9040	-44.03	20240220	4190	20.76	20240805	9040	-44.03	20240220	4190	20.76	20240805	4.31	N	220260	100	26 억		0	N	N	0	N	00	N
66	20240911	160852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4880	5	2	0.10	268713640	55228	96.42	4825	4945	4810	6330	3415	4875	4865.44	0.00	0	11687	5148	5011	4913	4776	4678	4962	4727	27	1455	100	3700	5	1	26558307	1296	46.04	2.10	12	0.21	106.00	2323.00	9040	20240220	-46.02	4190	20240805	16.47	9040	-46.02	20240220	4190	16.47	20240805	9040	-46.02	20240220	4190	16.47	20240805	4.34	N	220260	100	26 억		0	N	N	0	N	00	N
67	20240911	150858	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4825	-50	5	-1.03	239598230	49215	85.92	4825	4945	4810	6330	3415	4875	4868.40	0.00	0	7642	5148	5011	4913	4776	4678	4962	4727	27	1455	100	3700	5	1	26558307	1281	45.52	2.08	12	0.19	106.00	2323.00	9040	20240220	-46.63	4190	20240805	15.16	9040	-46.63	20240220	4190	15.16	20240805	9040	-46.63	20240220	4190	15.16	20240805	4.34	N	220260	100	26 억		0	N	N	0	N	00	N
68	20240911	140902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4835	-40	5	-0.82	214750015	44063	76.92	4825	4945	4815	6330	3415	4875	4873.70	0.00	0	8000	5148	5011	4913	4776	4678	4962	4727	27	1455	100	3700	5	1	26558307	1284	45.61	2.08	12	0.17	106.00	2323.00	9040	20240220	-46.52	4190	20240805	15.39	9040	-46.52	20240220	4190	15.39	20240805	9040	-46.52	20240220	4190	15.39	20240805	4.34	N	220260	100	26 억		0	N	N	0	N	00	N
69	20240911	130856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4880	5	2	0.10	190285100	39024	68.13	4825	4945	4815	6330	3415	4875	4876.10	0.00	0	7351	5148	5011	4913	4776	4678	4962	4727	27	1455	100	3700	5	1	26558307	1296	46.04	2.10	12	0.15	106.00	2323.00	9040	20240220	-46.02	4190	20240805	16.47	9040	-46.02	20240220	4190	16.47	20240805	9040	-46.02	20240220	4190	16.47	20240805	4.34	N	220260	100	26 억		0	N	N	0	N	00	N
70	20240911	120902	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4900	25	2	0.51	170753120	35008	61.12	4825	4945	4815	6330	3415	4875	4877.55	0.00	0	6281	5148	5011	4913	4776	4678	4962	4727	27	1455	100	3700	5	1	26558307	1301	46.23	2.11	12	0.13	106.00	2323.00	9040	20240220	-45.80	4190	20240805	16.95	9040	-45.80	20240220	4190	16.95	20240805	9040	-45.80	20240220	4190	16.95	20240805	4.34	N	220260	100	26 억		0	N	N	0	N	00	N
71	20240911	110852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4835	-40	5	-0.82	140646635	28830	50.33	4825	4945	4815	6330	3415	4875	4878.48	0.00	0	3370	5148	5011	4913	4776	4678	4962	4727	27	1455	100	3700	5	1	26558307	1284	45.61	2.08	12	0.11	106.00	2323.00	9040	20240220	-46.52	4190	20240805	15.39	9040	-46.52	20240220	4190	15.39	20240805	9040	-46.52	20240220	4190	15.39	20240805	4.34	N	220260	100	26 억		0	N	N	0	N	00	N
72	20240911	100849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4905	30	2	0.62	69750465	14239	24.86	4825	4945	4825	6330	3415	4875	4898.55	0.00	0	5175	5148	5011	4913	4776	4678	4962	4727	27	1455	100	3700	5	1	26558307	1303	46.27	2.11	12	0.05	106.00	2323.00	9040	20240220	-45.74	4190	20240805	17.06	9040	-45.74	20240220	4190	17.06	20240805	9040	-45.74	20240220	4190	17.06	20240805	4.34	N	220260	100	26 억		0	N	N	0	N	00	N
73	20240911	090904	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4910	35	2	0.72	15663200	3227	5.63	4825	4930	4825	6330	3415	4875	4853.80	0.00	0	852	5148	5011	4913	4776	4678	4962	4727	27	1455	100	3700	5	1	26558307	1304	46.32	2.11	12	0.01	106.00	2323.00	9040	20240220	-45.69	4190	20240805	17.18	9040	-45.69	20240220	4190	17.18	20240805	9040	-45.69	20240220	4190	17.18	20240805	4.34	N	220260	100	26 억		0	N	N	0	N	00	N
74	20240910	160852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4875	-125	5	-2.50	281092000	57275	58.28	4950	5050	4815	6500	3500	5000	4907.76	0.00	0	-15246	5250	5125	4935	4810	4620	5187	4872	27	1500	100	3800	5	1	26558307	1295	45.99	2.10	12	0.22	106.00	2323.00	9040	20240220	-46.07	4190	20240805	16.35	9040	-46.07	20240220	4190	16.35	20240805	9040	-46.07	20240220	4190	16.35	20240805	4.39	N	220260	100	26 억		0	N	N	0	N	00	N
75	20240910	150901	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4850	-150	5	-3.00	258864570	52689	53.61	4950	5050	4815	6500	3500	5000	4913.07	0.00	0	-14760	5250	5125	4935	4810	4620	5187	4872	27	1500	100	3800	5	1	26558307	1288	45.75	2.09	12	0.20	106.00	2323.00	9040	20240220	-46.35	4190	20240805	15.75	9040	-46.35	20240220	4190	15.75	20240805	9040	-46.35	20240220	4190	15.75	20240805	4.39	N	220260	100	26 억		0	N	N	0	N	00	N
76	20240910	140854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4880	-120	5	-2.40	195091665	39564	40.26	4950	5050	4870	6500	3500	5000	4931.04	0.00	0	-15439	5250	5125	4935	4810	4620	5187	4872	27	1500	100	3800	5	1	26558307	1296	46.04	2.10	12	0.15	106.00	2323.00	9040	20240220	-46.02	4190	20240805	16.47	9040	-46.02	20240220	4190	16.47	20240805	9040	-46.02	20240220	4190	16.47	20240805	4.39	N	220260	100	26 억		0	N	N	0	N	00	N
77	20240910	130853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4890	-110	5	-2.20	157114590	31787	32.34	4950	5050	4890	6500	3500	5000	4942.73	0.00	0	-12390	5250	5125	4935	4810	4620	5187	4872	27	1500	100	3800	5	1	26558307	1299	46.13	2.11	12	0.12	106.00	2323.00	9040	20240220	-45.91	4190	20240805	16.71	9040	-45.91	20240220	4190	16.71	20240805	9040	-45.91	20240220	4190	16.71	20240805	4.39	N	220260	100	26 억		0	N	N	0	N	00	N
78	20240910	120854	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4920	-80	5	-1.60	112486455	22683	23.08	4950	5050	4920	6500	3500	5000	4959.06	0.00	0	-7087	5250	5125	4935	4810	4620	5187	4872	27	1500	100	3800	5	1	26558307	1307	46.42	2.12	12	0.09	106.00	2323.00	9040	20240220	-45.58	4190	20240805	17.42	9040	-45.58	20240220	4190	17.42	20240805	9040	-45.58	20240220	4190	17.42	20240805	4.39	N	220260	100	26 억		0	N	N	0	N	00	N
79	20240910	110852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4975	-25	5	-0.50	93049130	18742	19.07	4950	5050	4940	6500	3500	5000	4964.74	0.00	0	-5278	5250	5125	4935	4810	4620	5187	4872	27	1500	100	3800	5	1	26558307	1321	46.93	2.14	12	0.07	106.00	2323.00	9040	20240220	-44.97	4190	20240805	18.74	9040	-44.97	20240220	4190	18.74	20240805	9040	-44.97	20240220	4190	18.74	20240805	4.39	N	220260	100	26 억		0	N	N	0	N	00	N
80	20240910	100856	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4990	-10	5	-0.20	50909335	10237	10.42	4950	5050	4950	6500	3500	5000	4973.07	0.00	0	-1548	5250	5125	4935	4810	4620	5187	4872	27	1500	100	3800	5	1	26558307	1325	47.08	2.15	12	0.04	106.00	2323.00	9040	20240220	-44.80	4190	20240805	19.09	9040	-44.80	20240220	4190	19.09	20240805	9040	-44.80	20240220	4190	19.09	20240805	4.39	N	220260	100	26 억		0	N	N	0	N	00	N
81	20240910	090852	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4990	-10	5	-0.20	18471745	3714	3.78	4950	5050	4950	6500	3500	5000	4973.54	0.00	0	610	5250	5125	4935	4810	4620	5187	4872	27	1500	100	3800	5	1	26558307	1325	47.08	2.15	12	0.01	106.00	2323.00	9040	20240220	-44.80	4190	20240805	19.09	9040	-44.80	20240220	4190	19.09	20240805	9040	-44.80	20240220	4190	19.09	20240805	4.39	N	220260	100	26 억		0	N	N	0	N	00	N
82	20240909	160836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5000	60	2	1.21	477281360	97565	119.56	4760	5060	4745	6420	3460	4940	4891.69	0.00	0	42220	5370	5155	5025	4810	4680	5090	4745	27	1480	100	3750	10	1	26558307	1328	47.17	2.15	12	0.37	106.00	2323.00	9040	20240220	-44.69	4190	20240805	19.33	9040	-44.69	20240220	4190	19.33	20240805	9040	-44.69	20240220	4190	19.33	20240805	4.41	N	220260	100	26 억		0	N	N	0	N	00	N
83	20240909	150845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4940	0	3	0.00	442929435	90704	111.15	4760	5060	4745	6420	3460	4940	4883.24	0.00	0	42828	5370	5155	5025	4810	4680	5090	4745	27	1480	100	3750	5	1	26558307	1312	46.60	2.13	12	0.34	106.00	2323.00	9040	20240220	-45.35	4190	20240805	17.90	9040	-45.35	20240220	4190	17.90	20240805	9040	-45.35	20240220	4190	17.90	20240805	4.41	N	220260	100	26 억		0	N	N	0	N	00	N
84	20240909	140847	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4970	30	2	0.61	398952620	81863	100.32	4760	5010	4745	6420	3460	4940	4873.42	0.00	0	41989	5370	5155	5025	4810	4680	5090	4745	27	1480	100	3750	5	1	26558307	1320	46.89	2.14	12	0.31	106.00	2323.00	9040	20240220	-45.02	4190	20240805	18.62	9040	-45.02	20240220	4190	18.62	20240805	9040	-45.02	20240220	4190	18.62	20240805	4.41	N	220260	100	26 억		0	N	N	0	N	00	N
85	20240909	130841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4960	20	2	0.40	391952295	80456	98.60	4760	5010	4745	6420	3460	4940	4871.64	0.00	0	41966	5370	5155	5025	4810	4680	5090	4745	27	1480	100	3750	5	1	26558307	1317	46.79	2.14	12	0.30	106.00	2323.00	9040	20240220	-45.13	4190	20240805	18.38	9040	-45.13	20240220	4190	18.38	20240805	9040	-45.13	20240220	4190	18.38	20240805	4.41	N	220260	100	26 억		0	N	N	0	N	00	N
86	20240909	120840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4910	-30	5	-0.61	343152225	70605	86.52	4760	4950	4745	6420	3460	4940	4860.17	0.00	0	39380	5370	5155	5025	4810	4680	5090	4745	27	1480	100	3750	5	1	26558307	1304	46.32	2.11	12	0.27	106.00	2323.00	9040	20240220	-45.69	4190	20240805	17.18	9040	-45.69	20240220	4190	17.18	20240805	9040	-45.69	20240220	4190	17.18	20240805	4.41	N	220260	100	26 억		0	N	N	0	N	00	N
87	20240909	110841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4890	-50	5	-1.01	302618860	62333	76.39	4760	4950	4745	6420	3460	4940	4854.87	0.00	0	32079	5370	5155	5025	4810	4680	5090	4745	27	1480	100	3750	5	1	26558307	1299	46.13	2.11	12	0.23	106.00	2323.00	9040	20240220	-45.91	4190	20240805	16.71	9040	-45.91	20240220	4190	16.71	20240805	9040	-45.91	20240220	4190	16.71	20240805	4.41	N	220260	100	26 억		0	N	N	0	N	00	N
88	20240909	100845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4900	-40	5	-0.81	233121100	48140	58.99	4760	4950	4745	6420	3460	4940	4842.57	0.00	0	25975	5370	5155	5025	4810	4680	5090	4745	27	1480	100	3750	5	1	26558307	1301	46.23	2.11	12	0.18	106.00	2323.00	9040	20240220	-45.80	4190	20240805	16.95	9040	-45.80	20240220	4190	16.95	20240805	9040	-45.80	20240220	4190	16.95	20240805	4.41	N	220260	100	26 억		0	N	N	0	N	00	N
89	20240909	090839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4940	0	3	0.00	130092955	27134	33.25	4760	4940	4745	6420	3460	4940	4794.46	0.00	0	20121	5370	5155	5025	4810	4680	5090	4745	27	1480	100	3750	5	1	26558307	1312	46.60	2.13	12	0.10	106.00	2323.00	9040	20240220	-45.35	4190	20240805	17.90	9040	-45.35	20240220	4190	17.90	20240805	9040	-45.35	20240220	4190	17.90	20240805	4.41	N	220260	100	26 억		0	N	N	0	N	00	N
90	20240906	160826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4940	-190	5	-3.70	409006230	81489	127.15	5090	5240	4895	6660	3600	5130	5019.22	0.00	0	5517	5430	5280	5190	5040	4950	5235	4995	27	1530	100	3890	5	1	26558307	1312	46.60	2.13	12	0.31	106.00	2323.00	9040	20240220	-45.35	4190	20240805	17.90	9040	-45.35	20240220	4190	17.90	20240805	9040	-45.35	20240220	4190	17.90	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
91	20240906	150839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4980	-150	5	-2.92	380215730	75669	118.07	5090	5240	4895	6660	3600	5130	5024.72	0.00	0	6151	5430	5280	5190	5040	4950	5235	4995	27	1530	100	3890	5	1	26558307	1323	46.98	2.14	12	0.28	106.00	2323.00	9040	20240220	-44.91	4190	20240805	18.85	9040	-44.91	20240220	4190	18.85	20240805	9040	-44.91	20240220	4190	18.85	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
92	20240906	140849	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	-110	5	-2.14	264928285	52426	81.80	5090	5240	4980	6660	3600	5130	5053.38	0.00	0	1921	5430	5280	5190	5040	4950	5235	4995	27	1530	100	3890	10	1	26558307	1333	47.36	2.16	12	0.20	106.00	2323.00	9040	20240220	-44.47	4190	20240805	19.81	9040	-44.47	20240220	4190	19.81	20240805	9040	-44.47	20240220	4190	19.81	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
93	20240906	130840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	-110	5	-2.14	249316830	49307	76.94	5090	5240	4980	6660	3600	5130	5056.42	0.00	0	579	5430	5280	5190	5040	4950	5235	4995	27	1530	100	3890	10	1	26558307	1333	47.36	2.16	12	0.19	106.00	2323.00	9040	20240220	-44.47	4190	20240805	19.81	9040	-44.47	20240220	4190	19.81	20240805	9040	-44.47	20240220	4190	19.81	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
94	20240906	120841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4980	-150	5	-2.92	224282590	44305	69.13	5090	5240	4980	6660	3600	5130	5062.24	0.00	0	1482	5430	5280	5190	5040	4950	5235	4995	27	1530	100	3890	5	1	26558307	1323	46.98	2.14	12	0.17	106.00	2323.00	9040	20240220	-44.91	4190	20240805	18.85	9040	-44.91	20240220	4190	18.85	20240805	9040	-44.91	20240220	4190	18.85	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
95	20240906	110843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5040	-90	5	-1.75	169815770	33430	52.16	5090	5240	5000	6660	3600	5130	5079.74	0.00	0	2205	5430	5280	5190	5040	4950	5235	4995	27	1530	100	3890	10	1	26558307	1339	47.55	2.17	12	0.13	106.00	2323.00	9040	20240220	-44.25	4190	20240805	20.29	9040	-44.25	20240220	4190	20.29	20240805	9040	-44.25	20240220	4190	20.29	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
96	20240906	100838	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5010	-120	5	-2.34	118273060	23167	36.15	5090	5240	5010	6660	3600	5130	5105.24	0.00	0	2186	5430	5280	5190	5040	4950	5235	4995	27	1530	100	3890	10	1	26558307	1331	47.26	2.16	12	0.09	106.00	2323.00	9040	20240220	-44.58	4190	20240805	19.57	9040	-44.58	20240220	4190	19.57	20240805	9040	-44.58	20240220	4190	19.57	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
97	20240906	090839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5200	70	2	1.36	46712120	9029	14.09	5090	5240	5090	6660	3600	5130	5173.57	0.00	0	1000	5430	5280	5190	5040	4950	5235	4995	27	1530	100	3890	10	1	26558307	1381	49.06	2.24	12	0.03	106.00	2323.00	9040	20240220	-42.48	4190	20240805	24.11	9040	-42.48	20240220	4190	24.11	20240805	9040	-42.48	20240220	4190	24.11	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
98	20240905	160826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5130	-130	5	-2.47	330532390	63636	43.49	5270	5340	5100	6830	3690	5260	5195.55	0.00	0	-625	5513	5386	5323	5196	5133	5355	5165	27	1570	100	3990	10	1	26558307	1362	48.40	2.21	12	0.24	106.00	2323.00	9040	20240220	-43.25	4190	20240805	22.43	9040	-43.25	20240220	4190	22.43	20240805	9040	-43.25	20240220	4190	22.43	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
99	20240905	150841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5210	-50	5	-0.95	294477590	56621	38.70	5270	5340	5100	6830	3690	5260	5200.85	0.00	0	-1492	5513	5386	5323	5196	5133	5355	5165	27	1570	100	3990	10	1	26558307	1384	49.15	2.24	12	0.21	106.00	2323.00	9040	20240220	-42.37	4190	20240805	24.34	9040	-42.37	20240220	4190	24.34	20240805	9040	-42.37	20240220	4190	24.34	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
100	20240905	140835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5120	-140	5	-2.66	212034470	40584	27.74	5270	5340	5120	6830	3690	5260	5224.58	0.00	0	-6566	5513	5386	5323	5196	5133	5355	5165	27	1570	100	3990	10	1	26558307	1360	48.30	2.20	12	0.15	106.00	2323.00	9040	20240220	-43.36	4190	20240805	22.20	9040	-43.36	20240220	4190	22.20	20240805	9040	-43.36	20240220	4190	22.20	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
101	20240905	130836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5170	-90	5	-1.71	179624950	34297	23.44	5270	5340	5140	6830	3690	5260	5237.34	0.00	0	-6813	5513	5386	5323	5196	5133	5355	5165	27	1570	100	3990	10	1	26558307	1373	48.77	2.23	12	0.13	106.00	2323.00	9040	20240220	-42.81	4190	20240805	23.39	9040	-42.81	20240220	4190	23.39	20240805	9040	-42.81	20240220	4190	23.39	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
102	20240905	120836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5170	-90	5	-1.71	157419010	29991	20.50	5270	5340	5150	6830	3690	5260	5248.87	0.00	0	-7927	5513	5386	5323	5196	5133	5355	5165	27	1570	100	3990	10	1	26558307	1373	48.77	2.23	12	0.11	106.00	2323.00	9040	20240220	-42.81	4190	20240805	23.39	9040	-42.81	20240220	4190	23.39	20240805	9040	-42.81	20240220	4190	23.39	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
103	20240905	110833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5230	-30	5	-0.57	110655560	20991	14.35	5270	5340	5200	6830	3690	5260	5271.57	0.00	0	-6613	5513	5386	5323	5196	5133	5355	5165	27	1570	100	3990	10	1	26558307	1389	49.34	2.25	12	0.08	106.00	2323.00	9040	20240220	-42.15	4190	20240805	24.82	9040	-42.15	20240220	4190	24.82	20240805	9040	-42.15	20240220	4190	24.82	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
104	20240905	100831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5330	70	2	1.33	39274370	7433	5.08	5270	5340	5200	6830	3690	5260	5283.78	0.00	0	1824	5513	5386	5323	5196	5133	5355	5165	27	1570	100	3990	10	1	26558307	1416	50.28	2.29	12	0.03	106.00	2323.00	9040	20240220	-41.04	4190	20240805	27.21	9040	-41.04	20240220	4190	27.21	20240805	9040	-41.04	20240220	4190	27.21	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
105	20240905	090840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5290	30	2	0.57	4192870	790	0.54	5270	5320	5270	6830	3690	5260	5307.43	0.00	0	3	5513	5386	5323	5196	5133	5355	5165	27	1570	100	3990	10	1	26558307	1405	49.91	2.28	12	0.00	106.00	2323.00	9040	20240220	-41.48	4190	20240805	26.25	9040	-41.48	20240220	4190	26.25	20240805	9040	-41.48	20240220	4190	26.25	20240805	4.49	N	220260	100	26 억		0	N	N	0	N	00	N
106	20240904	160819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5260	-320	5	-5.73	779893550	145988	182.19	5350	5450	5260	7250	3910	5580	5342.18	0.00	0	1397	5720	5650	5610	5540	5500	5630	5520	27	1670	100	4240	10	1	26558307	1397	49.62	2.26	12	0.55	106.00	2323.00	9040	20240220	-41.81	4190	20240805	25.54	9040	-41.81	20240220	4190	25.54	20240805	9040	-41.81	20240220	4190	25.54	20240805	4.51	N	220260	100	26 억		0	N	N	0	N	00	N
107	20240904	150825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5310	-270	5	-4.84	727802720	136130	169.89	5350	5450	5260	7250	3910	5580	5346.38	0.00	0	2313	5720	5650	5610	5540	5500	5630	5520	27	1670	100	4240	10	1	26558307	1410	50.09	2.29	12	0.51	106.00	2323.00	9040	20240220	-41.26	4190	20240805	26.73	9040	-41.26	20240220	4190	26.73	20240805	9040	-41.26	20240220	4190	26.73	20240805	4.51	N	220260	100	26 억		0	N	N	0	N	00	N
108	20240904	140829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5300	-280	5	-5.02	623605660	116410	145.28	5350	5450	5270	7250	3910	5580	5356.98	0.00	0	-1322	5720	5650	5610	5540	5500	5630	5520	27	1670	100	4240	10	1	26558307	1408	50.00	2.28	12	0.44	106.00	2323.00	9040	20240220	-41.37	4190	20240805	26.49	9040	-41.37	20240220	4190	26.49	20240805	9040	-41.37	20240220	4190	26.49	20240805	4.51	N	220260	100	26 억		0	N	N	0	N	00	N
109	20240904	130826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5350	-230	5	-4.12	557557430	104019	129.81	5350	5450	5270	7250	3910	5580	5360.15	0.00	0	2253	5720	5650	5610	5540	5500	5630	5520	27	1670	100	4240	10	1	26558307	1421	50.47	2.30	12	0.39	106.00	2323.00	9040	20240220	-40.82	4190	20240805	27.68	9040	-40.82	20240220	4190	27.68	20240805	9040	-40.82	20240220	4190	27.68	20240805	4.51	N	220260	100	26 억		0	N	N	0	N	00	N
110	20240904	120823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5370	-210	5	-3.76	383531920	71347	89.04	5350	5450	5270	7250	3910	5580	5375.59	0.00	0	11517	5720	5650	5610	5540	5500	5630	5520	27	1670	100	4240	10	1	26558307	1426	50.66	2.31	12	0.27	106.00	2323.00	9040	20240220	-40.60	4190	20240805	28.16	9040	-40.60	20240220	4190	28.16	20240805	9040	-40.60	20240220	4190	28.16	20240805	4.51	N	220260	100	26 억		0	N	N	0	N	00	N
111	20240904	110821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5360	-220	5	-3.94	370344470	68890	85.97	5350	5450	5270	7250	3910	5580	5375.88	0.00	0	11837	5720	5650	5610	5540	5500	5630	5520	27	1670	100	4240	10	1	26558307	1424	50.57	2.31	12	0.26	106.00	2323.00	9040	20240220	-40.71	4190	20240805	27.92	9040	-40.71	20240220	4190	27.92	20240805	9040	-40.71	20240220	4190	27.92	20240805	4.51	N	220260	100	26 억		0	N	N	0	N	00	N
112	20240904	100824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5400	-180	5	-3.23	337630280	62800	78.37	5350	5450	5270	7250	3910	5580	5376.28	0.00	0	9346	5720	5650	5610	5540	5500	5630	5520	27	1670	100	4240	10	1	26558307	1434	50.94	2.32	12	0.24	106.00	2323.00	9040	20240220	-40.27	4190	20240805	28.88	9040	-40.27	20240220	4190	28.88	20240805	9040	-40.27	20240220	4190	28.88	20240805	4.51	N	220260	100	26 억		0	N	N	0	N	00	N
113	20240904	090827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5430	-150	5	-2.69	86775820	16192	20.21	5350	5450	5270	7250	3910	5580	5359.18	0.00	0	3423	5720	5650	5610	5540	5500	5630	5520	27	1670	100	4240	10	1	26558307	1442	51.23	2.34	12	0.06	106.00	2323.00	9040	20240220	-39.93	4190	20240805	29.59	9040	-39.93	20240220	4190	29.59	20240805	9040	-39.93	20240220	4190	29.59	20240805	4.51	N	220260	100	26 억		0	N	N	0	N	00	N
114	20240903	160812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5580	-60	5	-1.06	448583640	79922	69.93	5640	5680	5570	7330	3950	5640	5612.84	0.00	0	-23958	5786	5712	5596	5522	5406	5750	5560	27	1690	100	4280	10	1	26558307	1482	52.64	2.40	12	0.30	106.00	2323.00	9040	20240220	-38.27	4190	20240805	33.17	9040	-38.27	20240220	4190	33.17	20240805	9040	-38.27	20240220	4190	33.17	20240805	4.54	N	220260	100	26 억		0	N	N	1	N	00	N
115	20240903	150819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5590	-50	5	-0.89	414719640	73850	64.61	5640	5680	5570	7330	3950	5640	5615.70	0.00	0	-21208	5786	5712	5596	5522	5406	5750	5560	27	1690	100	4280	10	1	26558307	1485	52.74	2.41	12	0.28	106.00	2323.00	9040	20240220	-38.16	4190	20240805	33.41	9040	-38.16	20240220	4190	33.41	20240805	9040	-38.16	20240220	4190	33.41	20240805	4.54	N	220260	100	26 억		0	N	N	1	N	00	N
116	20240903	140821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5580	-60	5	-1.06	378351050	67330	58.91	5640	5680	5570	7330	3950	5640	5619.35	0.00	0	-17353	5786	5712	5596	5522	5406	5750	5560	27	1690	100	4280	10	1	26558307	1482	52.64	2.40	12	0.25	106.00	2323.00	9040	20240220	-38.27	4190	20240805	33.17	9040	-38.27	20240220	4190	33.17	20240805	9040	-38.27	20240220	4190	33.17	20240805	4.54	N	220260	100	26 억		0	N	N	1	N	00	N
117	20240903	130820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	-30	5	-0.53	284310670	50499	44.18	5640	5680	5590	7330	3950	5640	5630.03	0.00	0	-7626	5786	5712	5596	5522	5406	5750	5560	27	1690	100	4280	10	1	26558307	1490	52.92	2.41	12	0.19	106.00	2323.00	9040	20240220	-37.94	4190	20240805	33.89	9040	-37.94	20240220	4190	33.89	20240805	9040	-37.94	20240220	4190	33.89	20240805	4.54	N	220260	100	26 억		0	N	N	1	N	00	N
118	20240903	120809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5620	-20	5	-0.35	208411490	36957	32.33	5640	5680	5610	7330	3950	5640	5639.30	0.00	0	305	5786	5712	5596	5522	5406	5750	5560	27	1690	100	4280	10	1	26558307	1493	53.02	2.42	12	0.14	106.00	2323.00	9040	20240220	-37.83	4190	20240805	34.13	9040	-37.83	20240220	4190	34.13	20240805	9040	-37.83	20240220	4190	34.13	20240805	4.54	N	220260	100	26 억		0	N	N	1	N	00	N
119	20240903	110809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5630	-10	5	-0.18	178476870	31630	27.67	5640	5680	5610	7330	3950	5640	5642.65	0.00	0	3166	5786	5712	5596	5522	5406	5750	5560	27	1690	100	4280	10	1	26558307	1495	53.11	2.42	12	0.12	106.00	2323.00	9040	20240220	-37.72	4190	20240805	34.37	9040	-37.72	20240220	4190	34.37	20240805	9040	-37.72	20240220	4190	34.37	20240805	4.54	N	220260	100	26 억		0	N	N	1	N	00	N
120	20240903	100809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5630	-10	5	-0.18	103886760	18391	16.09	5640	5680	5610	7330	3950	5640	5648.78	0.00	0	3964	5786	5712	5596	5522	5406	5750	5560	27	1690	100	4280	10	1	26558307	1495	53.11	2.42	12	0.07	106.00	2323.00	9040	20240220	-37.72	4190	20240805	34.37	9040	-37.72	20240220	4190	34.37	20240805	9040	-37.72	20240220	4190	34.37	20240805	4.54	N	220260	100	26 억		0	N	N	1	N	00	N
121	20240903	090811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5670	30	2	0.53	16668660	2956	2.59	5640	5670	5610	7330	3950	5640	5638.92	0.00	0	593	5786	5712	5596	5522	5406	5750	5560	27	1690	100	4280	10	1	26558307	1506	53.49	2.44	12	0.01	106.00	2323.00	9040	20240220	-37.28	4190	20240805	35.32	9040	-37.28	20240220	4190	35.32	20240805	9040	-37.28	20240220	4190	35.32	20240805	4.54	N	220260	100	26 억		0	N	N	1	N	00	N
122	20240902	160803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5640	140	2	2.55	630562740	112687	148.02	5510	5670	5480	7150	3850	5500	5595.64	0.00	0	14692	5606	5552	5466	5412	5326	5580	5440	27	1650	100	4180	10	1	26558307	1498	53.21	2.43	12	0.42	106.00	2323.00	9040	20240220	-37.61	4190	20240805	34.61	9040	-37.61	20240220	4190	34.61	20240805	9040	-37.61	20240220	4190	34.61	20240805	4.53	N	220260	100	26 억		0	N	N	1	N	00	N
123	20240902	150816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5630	130	2	2.36	600057840	107266	140.90	5510	5670	5480	7150	3850	5500	5594.11	0.00	0	15399	5606	5552	5466	5412	5326	5580	5440	27	1650	100	4180	10	1	26558307	1495	53.11	2.42	12	0.40	106.00	2323.00	9040	20240220	-37.72	4190	20240805	34.37	9040	-37.72	20240220	4190	34.37	20240805	9040	-37.72	20240220	4190	34.37	20240805	4.53	N	220260	100	26 억		0	N	N	1	N	00	N
124	20240902	140813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	110	2	2.00	575050170	102811	135.05	5510	5670	5480	7150	3850	5500	5593.27	0.00	0	15995	5606	5552	5466	5412	5326	5580	5440	27	1650	100	4180	10	1	26558307	1490	52.92	2.41	12	0.39	106.00	2323.00	9040	20240220	-37.94	4190	20240805	33.89	9040	-37.94	20240220	4190	33.89	20240805	9040	-37.94	20240220	4190	33.89	20240805	4.53	N	220260	100	26 억		0	N	N	1	N	00	N
125	20240902	130809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5620	120	2	2.18	409377510	73413	96.43	5510	5630	5480	7150	3850	5500	5576.36	0.00	0	18901	5606	5552	5466	5412	5326	5580	5440	27	1650	100	4180	10	1	26558307	1493	53.02	2.42	12	0.28	106.00	2323.00	9040	20240220	-37.83	4190	20240805	34.13	9040	-37.83	20240220	4190	34.13	20240805	9040	-37.83	20240220	4190	34.13	20240805	4.53	N	220260	100	26 억		0	N	N	1	N	00	N
126	20240902	120813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5590	90	2	1.64	344212440	61791	81.17	5510	5620	5480	7150	3850	5500	5570.59	0.00	0	12633	5606	5552	5466	5412	5326	5580	5440	27	1650	100	4180	10	1	26558307	1485	52.74	2.41	12	0.23	106.00	2323.00	9040	20240220	-38.16	4190	20240805	33.41	9040	-38.16	20240220	4190	33.41	20240805	9040	-38.16	20240220	4190	33.41	20240805	4.53	N	220260	100	26 억		0	N	N	1	N	00	N
127	20240902	110805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5610	110	2	2.00	315988260	56734	74.52	5510	5620	5480	7150	3850	5500	5569.65	0.00	0	12238	5606	5552	5466	5412	5326	5580	5440	27	1650	100	4180	10	1	26558307	1490	52.92	2.41	12	0.21	106.00	2323.00	9040	20240220	-37.94	4190	20240805	33.89	9040	-37.94	20240220	4190	33.89	20240805	9040	-37.94	20240220	4190	33.89	20240805	4.53	N	220260	100	26 억		0	N	N	1	N	00	N
128	20240902	100804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5580	80	2	1.45	215976970	38883	51.08	5510	5610	5480	7150	3850	5500	5554.53	0.00	0	6487	5606	5552	5466	5412	5326	5580	5440	27	1650	100	4180	10	1	26558307	1482	52.64	2.40	12	0.15	106.00	2323.00	9040	20240220	-38.27	4190	20240805	33.17	9040	-38.27	20240220	4190	33.17	20240805	9040	-38.27	20240220	4190	33.17	20240805	4.53	N	220260	100	26 억		0	N	N	1	N	00	N
129	20240902	090759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5490	-10	5	-0.18	39330140	7150	9.39	5510	5520	5480	7150	3850	5500	5500.72	0.00	0	1551	5606	5552	5466	5412	5326	5580	5440	27	1650	100	4180	10	1	26558307	1458	51.79	2.36	12	0.03	106.00	2323.00	9040	20240220	-39.27	4190	20240805	31.03	9040	-39.27	20240220	4190	31.03	20240805	9040	-39.27	20240220	4190	31.03	20240805	4.53	N	220260	100	26 억		0	N	N	1	N	00	N