KissMeData/052260/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	160536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5990	150	2	2.57	1798609100	302216	144.83	5840	6050	5810	7590	4090	5840	5951.73	4.76	0	-76334	6060	5950	5870	5760	5680	5910	5720	150	1750	500	4200	10	1	30000000	1797	22.27	1.32	12	1.01	269.00	4533.00	7900	20240517	-24.18	4215	20240416	42.11	7900	-24.18	20240517	4215	42.11	20240416	13380	-55.23	20240516	4480	33.71	20240722	1.85	N	052260	500	150 억		1429198	N	N	0	N	00	N
3	20240930	150543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5990	150	2	2.57	1689966810	284122	136.16	5840	6050	5810	7590	4090	5840	5948.39	4.76	0	-73028	6060	5950	5870	5760	5680	5910	5720	150	1750	500	4200	10	1	30000000	1797	22.27	1.32	12	0.95	269.00	4533.00	7900	20240517	-24.18	4215	20240416	42.11	7900	-24.18	20240517	4215	42.11	20240416	13380	-55.23	20240516	4480	33.71	20240722	1.85	N	052260	500	150 억		1429198	N	N	0	N	00	N
4	20240930	140541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5930	90	2	1.54	1251624170	210895	101.07	5840	6050	5810	7590	4090	5840	5935.25	4.76	0	-42287	6060	5950	5870	5760	5680	5910	5720	150	1750	500	4200	10	1	30000000	1779	22.04	1.31	12	0.70	269.00	4533.00	7900	20240517	-24.94	4215	20240416	40.69	7900	-24.94	20240517	4215	40.69	20240416	13380	-55.68	20240516	4480	32.37	20240722	1.85	N	052260	500	150 억		1429198	N	N	0	N	00	N
5	20240930	130542	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5950	110	2	1.88	1007743400	169795	81.37	5840	6050	5810	7590	4090	5840	5935.59	4.76	0	-13673	6060	5950	5870	5760	5680	5910	5720	150	1750	500	4200	10	1	30000000	1785	22.12	1.31	12	0.57	269.00	4533.00	7900	20240517	-24.68	4215	20240416	41.16	7900	-24.68	20240517	4215	41.16	20240416	13380	-55.53	20240516	4480	32.81	20240722	1.85	N	052260	500	150 억		1429198	N	N	0	N	00	N
6	20240930	120538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5880	40	2	0.68	940023990	158335	75.88	5840	6050	5810	7590	4090	5840	5937.51	4.76	0	-15980	6060	5950	5870	5760	5680	5910	5720	150	1750	500	4200	10	1	30000000	1764	21.86	1.30	12	0.53	269.00	4533.00	7900	20240517	-25.57	4215	20240416	39.50	7900	-25.57	20240517	4215	39.50	20240416	13380	-56.05	20240516	4480	31.25	20240722	1.85	N	052260	500	150 억		1429198	N	N	0	N	00	N
7	20240930	110537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5870	30	2	0.51	857889680	144338	69.17	5840	6050	5810	7590	4090	5840	5944.30	4.76	0	-16155	6060	5950	5870	5760	5680	5910	5720	150	1750	500	4200	10	1	30000000	1761	21.82	1.29	12	0.48	269.00	4533.00	7900	20240517	-25.70	4215	20240416	39.26	7900	-25.70	20240517	4215	39.26	20240416	13380	-56.13	20240516	4480	31.03	20240722	1.85	N	052260	500	150 억		1429198	N	N	0	N	00	N
8	20240930	100535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5940	100	2	1.71	714677870	120058	57.53	5840	6050	5810	7590	4090	5840	5953.67	4.76	0	-12874	6060	5950	5870	5760	5680	5910	5720	150	1750	500	4200	10	1	30000000	1782	22.08	1.31	12	0.40	269.00	4533.00	7900	20240517	-24.81	4215	20240416	40.93	7900	-24.81	20240517	4215	40.93	20240416	13380	-55.61	20240516	4480	32.59	20240722	1.85	N	052260	500	150 억		1429198	N	N	0	N	00	N
9	20240930	090516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5860	20	2	0.34	82525170	14122	6.77	5840	5880	5810	7590	4090	5840	5844.00	4.76	0	333	6060	5950	5870	5760	5680	5910	5720	150	1750	500	4200	10	1	30000000	1758	21.78	1.29	12	0.05	269.00	4533.00	7900	20240517	-25.82	4215	20240416	39.03	7900	-25.82	20240517	4215	39.03	20240416	13380	-56.20	20240516	4480	30.80	20240722	1.85	N	052260	500	150 억		1429198	N	N	0	N	00	N
10	20240927	160537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5840	-90	5	-1.52	1217784290	207460	63.25	5860	5980	5790	7700	4160	5930	5870.03	4.74	0	7012	6123	6026	5883	5786	5643	6075	5835	150	1770	500	4260	10	1	30000000	1752	21.71	1.29	12	0.69	269.00	4533.00	7900	20240517	-26.08	4215	20240416	38.55	7900	-26.08	20240517	4215	38.55	20240416	13380	-56.35	20240516	4480	30.36	20240722	2.03	N	052260	500	150 억		1422186	N	N	0	N	00	N
11	20240927	150541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5870	-60	5	-1.01	1159143540	197418	60.19	5860	5980	5790	7700	4160	5930	5871.52	4.74	0	8505	6123	6026	5883	5786	5643	6075	5835	150	1770	500	4260	10	1	30000000	1761	21.82	1.29	12	0.66	269.00	4533.00	7900	20240517	-25.70	4215	20240416	39.26	7900	-25.70	20240517	4215	39.26	20240416	13380	-56.13	20240516	4480	31.03	20240722	2.03	N	052260	500	150 억		1422186	N	N	0	N	00	N
12	20240927	140545	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5880	-50	5	-0.84	1036966060	176503	53.81	5860	5980	5790	7700	4160	5930	5875.06	4.74	0	10801	6123	6026	5883	5786	5643	6075	5835	150	1770	500	4260	10	1	30000000	1764	21.86	1.30	12	0.59	269.00	4533.00	7900	20240517	-25.57	4215	20240416	39.50	7900	-25.57	20240517	4215	39.50	20240416	13380	-56.05	20240516	4480	31.25	20240722	2.03	N	052260	500	150 억		1422186	N	N	0	N	00	N
13	20240927	130540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5860	-70	5	-1.18	932145770	158643	48.37	5860	5980	5790	7700	4160	5930	5875.74	4.74	0	17079	6123	6026	5883	5786	5643	6075	5835	150	1770	500	4260	10	1	30000000	1758	21.78	1.29	12	0.53	269.00	4533.00	7900	20240517	-25.82	4215	20240416	39.03	7900	-25.82	20240517	4215	39.03	20240416	13380	-56.20	20240516	4480	30.80	20240722	2.03	N	052260	500	150 억		1422186	N	N	0	N	00	N
14	20240927	120538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	-100	5	-1.69	836812350	142341	43.40	5860	5980	5790	7700	4160	5930	5878.93	4.74	0	14491	6123	6026	5883	5786	5643	6075	5835	150	1770	500	4260	10	1	30000000	1749	21.67	1.29	12	0.47	269.00	4533.00	7900	20240517	-26.20	4215	20240416	38.32	7900	-26.20	20240517	4215	38.32	20240416	13380	-56.43	20240516	4480	30.13	20240722	2.03	N	052260	500	150 억		1422186	N	N	0	N	00	N
15	20240927	110540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5840	-90	5	-1.52	805136670	136918	41.74	5860	5980	5790	7700	4160	5930	5880.43	4.74	0	13893	6123	6026	5883	5786	5643	6075	5835	150	1770	500	4260	10	1	30000000	1752	21.71	1.29	12	0.46	269.00	4533.00	7900	20240517	-26.08	4215	20240416	38.55	7900	-26.08	20240517	4215	38.55	20240416	13380	-56.35	20240516	4480	30.36	20240722	2.03	N	052260	500	150 억		1422186	N	N	0	N	00	N
16	20240927	100539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5880	-50	5	-0.84	455547380	77051	23.49	5860	5980	5830	7700	4160	5930	5912.28	4.74	0	6847	6123	6026	5883	5786	5643	6075	5835	150	1770	500	4260	10	1	30000000	1764	21.86	1.30	12	0.26	269.00	4533.00	7900	20240517	-25.57	4215	20240416	39.50	7900	-25.57	20240517	4215	39.50	20240416	13380	-56.05	20240516	4480	31.25	20240722	2.03	N	052260	500	150 억		1422186	N	N	0	N	00	N
17	20240927	090539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5920	-10	5	-0.17	102818850	17483	5.33	5860	5930	5830	7700	4160	5930	5881.08	4.74	0	5126	6123	6026	5883	5786	5643	6075	5835	150	1770	500	4260	10	1	30000000	1776	22.01	1.31	12	0.06	269.00	4533.00	7900	20240517	-25.06	4215	20240416	40.45	7900	-25.06	20240517	4215	40.45	20240416	13380	-55.75	20240516	4480	32.14	20240722	2.03	N	052260	500	150 억		1422186	N	N	0	N	00	N
18	20240926	160531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5930	130	2	2.24	1910888870	325992	20.75	5820	5980	5740	7540	4060	5800	5861.51	4.88	0	-48272	6620	6210	5870	5460	5120	6415	5665	150	1740	500	4170	10	1	30000000	1779	22.04	1.31	12	1.09	269.00	4533.00	7900	20240517	-24.94	4215	20240416	40.69	7900	-24.94	20240517	4215	40.69	20240416	13380	-55.68	20240516	4480	32.37	20240722	2.05	N	052260	500	150 억		1465257	N	N	0	N	00	N
19	20240926	150529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5930	130	2	2.24	1827692910	311951	19.86	5820	5980	5740	7540	4060	5800	5858.91	4.88	0	-48302	6620	6210	5870	5460	5120	6415	5665	150	1740	500	4170	10	1	30000000	1779	22.04	1.31	12	1.04	269.00	4533.00	7900	20240517	-24.94	4215	20240416	40.69	7900	-24.94	20240517	4215	40.69	20240416	13380	-55.68	20240516	4480	32.37	20240722	2.05	N	052260	500	150 억		1465257	N	N	0	N	00	N
20	20240926	140536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5910	110	2	1.90	1430946030	244995	15.60	5820	5980	5740	7540	4060	5800	5840.72	4.88	0	-29990	6620	6210	5870	5460	5120	6415	5665	150	1740	500	4170	10	1	30000000	1773	21.97	1.30	12	0.82	269.00	4533.00	7900	20240517	-25.19	4215	20240416	40.21	7900	-25.19	20240517	4215	40.21	20240416	13380	-55.83	20240516	4480	31.92	20240722	2.05	N	052260	500	150 억		1465257	N	N	0	N	00	N
21	20240926	130537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5910	110	2	1.90	1306789190	223924	14.25	5820	5980	5740	7540	4060	5800	5835.86	4.88	0	-24708	6620	6210	5870	5460	5120	6415	5665	150	1740	500	4170	10	1	30000000	1773	21.97	1.30	12	0.75	269.00	4533.00	7900	20240517	-25.19	4215	20240416	40.21	7900	-25.19	20240517	4215	40.21	20240416	13380	-55.83	20240516	4480	31.92	20240722	2.05	N	052260	500	150 억		1465257	N	N	0	N	00	N
22	20240926	120538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5810	10	2	0.17	1095781560	188137	11.98	5820	5900	5740	7540	4060	5800	5824.38	4.88	0	-19935	6620	6210	5870	5460	5120	6415	5665	150	1740	500	4170	10	1	30000000	1743	21.60	1.28	12	0.63	269.00	4533.00	7900	20240517	-26.46	4215	20240416	37.84	7900	-26.46	20240517	4215	37.84	20240416	13380	-56.58	20240516	4480	29.69	20240722	2.05	N	052260	500	150 억		1465257	N	N	0	N	00	N
23	20240926	110537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	30	2	0.52	968387810	166292	10.59	5820	5900	5740	7540	4060	5800	5823.42	4.88	0	-17753	6620	6210	5870	5460	5120	6415	5665	150	1740	500	4170	10	1	30000000	1749	21.67	1.29	12	0.55	269.00	4533.00	7900	20240517	-26.20	4215	20240416	38.32	7900	-26.20	20240517	4215	38.32	20240416	13380	-56.43	20240516	4480	30.13	20240722	2.05	N	052260	500	150 억		1465257	N	N	0	N	00	N
24	20240926	100537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	30	2	0.52	733039510	125816	8.01	5820	5900	5740	7540	4060	5800	5826.28	4.88	0	-22746	6620	6210	5870	5460	5120	6415	5665	150	1740	500	4170	10	1	30000000	1749	21.67	1.29	12	0.42	269.00	4533.00	7900	20240517	-26.20	4215	20240416	38.32	7900	-26.20	20240517	4215	38.32	20240416	13380	-56.43	20240516	4480	30.13	20240722	2.05	N	052260	500	150 억		1465257	N	N	0	N	00	N
25	20240926	090535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5810	10	2	0.17	180419900	30961	1.97	5820	5880	5800	7540	4060	5800	5827.33	4.88	0	-14393	6620	6210	5870	5460	5120	6415	5665	150	1740	500	4170	10	1	30000000	1743	21.60	1.28	12	0.10	269.00	4533.00	7900	20240517	-26.46	4215	20240416	37.84	7900	-26.46	20240517	4215	37.84	20240416	13380	-56.58	20240516	4480	29.69	20240722	2.05	N	052260	500	150 억		1465257	N	N	0	N	00	N
26	20240925	160531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5800	260	2	4.69	9363223570	1552400	1607.12	5560	6280	5530	7200	3880	5540	6031.46	4.15	0	229596	5613	5576	5513	5476	5413	5595	5495	150	1660	500	3980	10	1	30000000	1740	21.56	1.28	12	5.17	269.00	4533.00	7900	20240517	-26.58	4215	20240416	37.60	7900	-26.58	20240517	4215	37.60	20240416	13380	-56.65	20240516	4480	29.46	20240722	2.04	N	052260	500	150 억		1245353	N	N	0	N	00	N
27	20240925	150536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5870	330	2	5.96	9093064760	1506103	1559.19	5560	6280	5530	7200	3880	5540	6037.48	4.15	0	223435	5613	5576	5513	5476	5413	5595	5495	150	1660	500	3980	10	1	30000000	1761	21.82	1.29	12	5.02	269.00	4533.00	7900	20240517	-25.70	4215	20240416	39.26	7900	-25.70	20240517	4215	39.26	20240416	13380	-56.13	20240516	4480	31.03	20240722	2.04	N	052260	500	150 억		1245353	N	N	0	N	00	N
28	20240925	140536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5980	440	2	7.94	8626837430	1427227	1477.54	5560	6280	5530	7200	3880	5540	6044.47	4.15	0	209102	5613	5576	5513	5476	5413	5595	5495	150	1660	500	3980	10	1	30000000	1794	22.23	1.32	12	4.76	269.00	4533.00	7900	20240517	-24.30	4215	20240416	41.87	7900	-24.30	20240517	4215	41.87	20240416	13380	-55.31	20240516	4480	33.48	20240722	2.04	N	052260	500	150 억		1245353	N	N	0	N	00	N
29	20240925	130535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6020	480	2	8.66	8073105190	1334983	1382.04	5560	6280	5530	7200	3880	5540	6047.35	4.15	0	197578	5613	5576	5513	5476	5413	5595	5495	150	1660	500	3980	10	1	30000000	1806	22.38	1.33	12	4.45	269.00	4533.00	7900	20240517	-23.80	4215	20240416	42.82	7900	-23.80	20240517	4215	42.82	20240416	13380	-55.01	20240516	4480	34.38	20240722	2.04	N	052260	500	150 억		1245353	N	N	0	N	00	N
30	20240925	120535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6140	600	2	10.83	7055962820	1168114	1209.29	5560	6280	5530	7200	3880	5540	6040.47	4.15	0	200522	5613	5576	5513	5476	5413	5595	5495	150	1660	500	3980	10	1	30000000	1842	22.83	1.35	12	3.89	269.00	4533.00	7900	20240517	-22.28	4215	20240416	45.67	7900	-22.28	20240517	4215	45.67	20240416	13380	-54.11	20240516	4480	37.05	20240722	2.04	N	052260	500	150 억		1245353	N	N	0	N	00	N
31	20240925	110533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6170	630	2	11.37	6240567710	1035402	1071.90	5560	6280	5530	7200	3880	5540	6027.19	4.15	0	208553	5613	5576	5513	5476	5413	5595	5495	150	1660	500	3980	10	1	30000000	1851	22.94	1.36	12	3.45	269.00	4533.00	7900	20240517	-21.90	4215	20240416	46.38	7900	-21.90	20240517	4215	46.38	20240416	13380	-53.89	20240516	4480	37.72	20240722	2.04	N	052260	500	150 억		1245353	N	N	0	N	00	N
32	20240925	100535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6030	490	2	8.84	2045126760	351842	364.24	5560	6040	5530	7200	3880	5540	5812.63	4.15	0	108293	5613	5576	5513	5476	5413	5595	5495	150	1660	500	3980	10	1	30000000	1809	22.42	1.33	12	1.17	269.00	4533.00	7900	20240517	-23.67	4215	20240416	43.06	7900	-23.67	20240517	4215	43.06	20240416	13380	-54.93	20240516	4480	34.60	20240722	2.04	N	052260	500	150 억		1245353	N	N	0	N	00	N
33	20240925	090535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	10	2	0.18	65653360	11758	12.17	5560	5620	5530	7200	3880	5540	5583.72	4.15	0	-3266	5613	5576	5513	5476	5413	5595	5495	150	1660	500	3980	10	1	30000000	1665	20.63	1.22	12	0.04	269.00	4533.00	7900	20240517	-29.75	4215	20240416	31.67	7900	-29.75	20240517	4215	31.67	20240416	13380	-58.52	20240516	4480	23.88	20240722	2.04	N	052260	500	150 억		1245353	N	N	0	N	00	N
34	20240924	160531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	30	2	0.54	530795650	96510	55.29	5510	5550	5450	7160	3860	5510	5499.89	4.13	0	5770	5676	5592	5466	5382	5256	5635	5425	150	1650	500	3960	10	1	30000000	1662	20.59	1.22	12	0.32	269.00	4533.00	7900	20240517	-29.87	4215	20240416	31.44	7900	-29.87	20240517	4215	31.44	20240416	13380	-58.59	20240516	4480	23.66	20240722	2.04	N	052260	500	150 억		1239301	N	N	0	N	00	N
35	20240924	150531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	20	2	0.36	498270880	90634	51.92	5510	5550	5450	7160	3860	5510	5497.62	4.13	0	5829	5676	5592	5466	5382	5256	5635	5425	150	1650	500	3960	10	1	30000000	1659	20.56	1.22	12	0.30	269.00	4533.00	7900	20240517	-30.00	4215	20240416	31.20	7900	-30.00	20240517	4215	31.20	20240416	13380	-58.67	20240516	4480	23.44	20240722	2.04	N	052260	500	150 억		1239301	N	N	0	N	00	N
36	20240924	140530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	20	2	0.36	399783780	72802	41.71	5510	5550	5450	7160	3860	5510	5491.38	4.13	0	11368	5676	5592	5466	5382	5256	5635	5425	150	1650	500	3960	10	1	30000000	1659	20.56	1.22	12	0.24	269.00	4533.00	7900	20240517	-30.00	4215	20240416	31.20	7900	-30.00	20240517	4215	31.20	20240416	13380	-58.67	20240516	4480	23.44	20240722	2.04	N	052260	500	150 억		1239301	N	N	0	N	00	N
37	20240924	130531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	-10	5	-0.18	323735210	59015	33.81	5510	5550	5450	7160	3860	5510	5485.64	4.13	0	8707	5676	5592	5466	5382	5256	5635	5425	150	1650	500	3960	10	1	30000000	1650	20.45	1.21	12	0.20	269.00	4533.00	7900	20240517	-30.38	4215	20240416	30.49	7900	-30.38	20240517	4215	30.49	20240416	13380	-58.89	20240516	4480	22.77	20240722	2.04	N	052260	500	150 억		1239301	N	N	0	N	00	N
38	20240924	120532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	0	3	0.00	273480930	49896	28.58	5510	5550	5450	7160	3860	5510	5481.02	4.13	0	7062	5676	5592	5466	5382	5256	5635	5425	150	1650	500	3960	10	1	30000000	1653	20.48	1.22	12	0.17	269.00	4533.00	7900	20240517	-30.25	4215	20240416	30.72	7900	-30.25	20240517	4215	30.72	20240416	13380	-58.82	20240516	4480	22.99	20240722	2.04	N	052260	500	150 억		1239301	N	N	0	N	00	N
39	20240924	110531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	-30	5	-0.54	237020600	43272	24.79	5510	5550	5450	7160	3860	5510	5477.46	4.13	0	3415	5676	5592	5466	5382	5256	5635	5425	150	1650	500	3960	10	1	30000000	1644	20.37	1.21	12	0.14	269.00	4533.00	7900	20240517	-30.63	4215	20240416	30.01	7900	-30.63	20240517	4215	30.01	20240416	13380	-59.04	20240516	4480	22.32	20240722	2.04	N	052260	500	150 억		1239301	N	N	0	N	00	N
40	20240924	100529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5520	10	2	0.18	116728500	21322	12.21	5510	5550	5450	7160	3860	5510	5474.56	4.13	0	623	5676	5592	5466	5382	5256	5635	5425	150	1650	500	3960	10	1	30000000	1656	20.52	1.22	12	0.07	269.00	4533.00	7900	20240517	-30.13	4215	20240416	30.96	7900	-30.13	20240517	4215	30.96	20240416	13380	-58.74	20240516	4480	23.21	20240722	2.04	N	052260	500	150 억		1239301	N	N	0	N	00	N
41	20240924	090530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	-40	5	-0.73	6675400	1211	0.69	5510	5550	5470	7160	3860	5510	5512.30	4.13	0	-701	5676	5592	5466	5382	5256	5635	5425	150	1650	500	3960	10	1	30000000	1641	20.33	1.21	12	0.00	269.00	4533.00	7900	20240517	-30.76	4215	20240416	29.77	7900	-30.76	20240517	4215	29.77	20240416	13380	-59.12	20240516	4480	22.10	20240722	2.04	N	052260	500	150 억		1239301	N	N	0	N	00	N
42	20240923	160529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	120	2	2.23	948834420	173560	94.43	5430	5550	5340	7000	3780	5390	5466.85	4.31	0	-55160	5496	5442	5336	5282	5176	5470	5310	150	1610	500	3880	10	1	30000000	1653	20.48	1.22	12	0.58	269.00	4533.00	7900	20240517	-30.25	4215	20240416	30.72	7900	-30.25	20240517	4215	30.72	20240416	13380	-58.82	20240516	4480	22.99	20240722	2.00	N	052260	500	150 억		1293754	N	N	0	N	00	N
43	20240923	150530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5520	130	2	2.41	875385870	160243	87.18	5430	5550	5340	7000	3780	5390	5462.86	4.31	0	-52893	5496	5442	5336	5282	5176	5470	5310	150	1610	500	3880	10	1	30000000	1656	20.52	1.22	12	0.53	269.00	4533.00	7900	20240517	-30.13	4215	20240416	30.96	7900	-30.13	20240517	4215	30.96	20240416	13380	-58.74	20240516	4480	23.21	20240722	2.00	N	052260	500	150 억		1293754	N	N	0	N	00	N
44	20240923	140534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	120	2	2.23	789248670	144611	78.68	5430	5550	5340	7000	3780	5390	5457.74	4.31	0	-45570	5496	5442	5336	5282	5176	5470	5310	150	1610	500	3880	10	1	30000000	1653	20.48	1.22	12	0.48	269.00	4533.00	7900	20240517	-30.25	4215	20240416	30.72	7900	-30.25	20240517	4215	30.72	20240416	13380	-58.82	20240516	4480	22.99	20240722	2.00	N	052260	500	150 억		1293754	N	N	0	N	00	N
45	20240923	130531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	110	2	2.04	668673920	122760	66.79	5430	5550	5340	7000	3780	5390	5447.00	4.31	0	-35044	5496	5442	5336	5282	5176	5470	5310	150	1610	500	3880	10	1	30000000	1650	20.45	1.21	12	0.41	269.00	4533.00	7900	20240517	-30.38	4215	20240416	30.49	7900	-30.38	20240517	4215	30.49	20240416	13380	-58.89	20240516	4480	22.77	20240722	2.00	N	052260	500	150 억		1293754	N	N	0	N	00	N
46	20240923	120530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	100	2	1.86	493191540	90967	49.49	5430	5500	5340	7000	3780	5390	5421.65	4.31	0	-28647	5496	5442	5336	5282	5176	5470	5310	150	1610	500	3880	10	1	30000000	1647	20.41	1.21	12	0.30	269.00	4533.00	7900	20240517	-30.51	4215	20240416	30.25	7900	-30.51	20240517	4215	30.25	20240416	13380	-58.97	20240516	4480	22.54	20240722	2.00	N	052260	500	150 억		1293754	N	N	0	N	00	N
47	20240923	110530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	30	2	0.56	394393000	72822	39.62	5430	5500	5340	7000	3780	5390	5415.85	4.31	0	-28232	5496	5442	5336	5282	5176	5470	5310	150	1610	500	3880	10	1	30000000	1626	20.15	1.20	12	0.24	269.00	4533.00	7900	20240517	-31.39	4215	20240416	28.59	7900	-31.39	20240517	4215	28.59	20240416	13380	-59.49	20240516	4480	20.98	20240722	2.00	N	052260	500	150 억		1293754	N	N	0	N	00	N
48	20240923	100528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	20	2	0.37	354047850	65351	35.55	5430	5500	5340	7000	3780	5390	5417.63	4.31	0	-26308	5496	5442	5336	5282	5176	5470	5310	150	1610	500	3880	10	1	30000000	1623	20.11	1.19	12	0.22	269.00	4533.00	7900	20240517	-31.52	4215	20240416	28.35	7900	-31.52	20240517	4215	28.35	20240416	13380	-59.57	20240516	4480	20.76	20240722	2.00	N	052260	500	150 억		1293754	N	N	0	N	00	N
49	20240923	090529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	10	2	0.19	49103190	9049	4.92	5430	5470	5390	7000	3780	5390	5426.37	4.31	0	-2653	5496	5442	5336	5282	5176	5470	5310	150	1610	500	3880	10	1	30000000	1620	20.07	1.19	12	0.03	269.00	4533.00	7900	20240517	-31.65	4215	20240416	28.11	7900	-31.65	20240517	4215	28.11	20240416	13380	-59.64	20240516	4480	20.54	20240722	2.00	N	052260	500	150 억		1293754	N	N	0	N	00	N
50	20240913	160505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	10	2	0.19	300097730	57639	72.73	5240	5290	5170	6810	3670	5240	5206.50	4.36	0	-5098	5326	5282	5216	5172	5106	5305	5195	150	1570	500	3770	10	1	30000000	1575	19.52	1.16	12	0.19	269.00	4533.00	7900	20240517	-33.54	4215	20240416	24.56	7900	-33.54	20240517	4215	24.56	20240416	13380	-60.76	20240516	4480	17.19	20240722	1.99	N	052260	500	150 억		1308929	N	N	0	N	00	N
51	20240913	150510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	10	2	0.19	262194090	50411	63.61	5240	5290	5170	6810	3670	5240	5201.13	4.36	0	-4727	5326	5282	5216	5172	5106	5305	5195	150	1570	500	3770	10	1	30000000	1575	19.52	1.16	12	0.17	269.00	4533.00	7900	20240517	-33.54	4215	20240416	24.56	7900	-33.54	20240517	4215	24.56	20240416	13380	-60.76	20240516	4480	17.19	20240722	1.99	N	052260	500	150 억		1308929	N	N	0	N	00	N
52	20240913	140510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	-60	5	-1.15	224686300	43227	54.54	5240	5290	5170	6810	3670	5240	5197.82	4.36	0	-4092	5326	5282	5216	5172	5106	5305	5195	150	1570	500	3770	10	1	30000000	1554	19.26	1.14	12	0.14	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	4480	15.62	20240722	1.99	N	052260	500	150 억		1308929	N	N	0	N	00	N
53	20240913	130507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	-50	5	-0.95	172176560	33102	41.77	5240	5290	5170	6810	3670	5240	5201.39	4.36	0	-9091	5326	5282	5216	5172	5106	5305	5195	150	1570	500	3770	10	1	30000000	1557	19.29	1.14	12	0.11	269.00	4533.00	7900	20240517	-34.30	4215	20240416	23.13	7900	-34.30	20240517	4215	23.13	20240416	13380	-61.21	20240516	4480	15.85	20240722	1.99	N	052260	500	150 억		1308929	N	N	0	N	00	N
54	20240913	120508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	-60	5	-1.15	136493690	26204	33.06	5240	5290	5180	6810	3670	5240	5208.89	4.36	0	-9344	5326	5282	5216	5172	5106	5305	5195	150	1570	500	3770	10	1	30000000	1554	19.26	1.14	12	0.09	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	4480	15.62	20240722	1.99	N	052260	500	150 억		1308929	N	N	0	N	00	N
55	20240913	110510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	-30	5	-0.57	89149380	17081	21.55	5240	5290	5190	6810	3670	5240	5219.21	4.36	0	-8456	5326	5282	5216	5172	5106	5305	5195	150	1570	500	3770	10	1	30000000	1563	19.37	1.15	12	0.06	269.00	4533.00	7900	20240517	-34.05	4215	20240416	23.61	7900	-34.05	20240517	4215	23.61	20240416	13380	-61.06	20240516	4480	16.29	20240722	1.99	N	052260	500	150 억		1308929	N	N	0	N	00	N
56	20240913	100509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	-20	5	-0.38	53102040	10170	12.83	5240	5290	5190	6810	3670	5240	5221.44	4.36	0	-3816	5326	5282	5216	5172	5106	5305	5195	150	1570	500	3770	10	1	30000000	1566	19.41	1.15	12	0.03	269.00	4533.00	7900	20240517	-33.92	4215	20240416	23.84	7900	-33.92	20240517	4215	23.84	20240416	13380	-60.99	20240516	4480	16.52	20240722	1.99	N	052260	500	150 억		1308929	N	N	0	N	00	N
57	20240913	090511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	10	2	0.19	7080070	1345	1.70	5240	5290	5240	6810	3670	5240	5263.99	4.36	0	-589	5326	5282	5216	5172	5106	5305	5195	150	1570	500	3770	10	1	30000000	1575	19.52	1.16	12	0.00	269.00	4533.00	7900	20240517	-33.54	4215	20240416	24.56	7900	-33.54	20240517	4215	24.56	20240416	13380	-60.76	20240516	4480	17.19	20240722	1.99	N	052260	500	150 억		1308929	N	N	0	N	00	N
58	20240912	160504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5240	130	2	2.54	413684040	79251	84.30	5150	5260	5150	6640	3580	5110	5219.77	4.28	0	27009	5323	5216	5143	5036	4963	5180	5000	150	1530	500	3670	10	1	30000000	1572	19.48	1.16	12	0.26	269.00	4533.00	7900	20240517	-33.67	4215	20240416	24.32	7900	-33.67	20240517	4215	24.32	20240416	13380	-60.84	20240516	4480	16.96	20240722	2.06	N	052260	500	150 억		1282752	N	N	0	N	00	N
59	20240912	150506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	140	2	2.74	378943660	72630	77.26	5150	5250	5150	6640	3580	5110	5217.45	4.28	0	22454	5323	5216	5143	5036	4963	5180	5000	150	1530	500	3670	10	1	30000000	1575	19.52	1.16	12	0.24	269.00	4533.00	7900	20240517	-33.54	4215	20240416	24.56	7900	-33.54	20240517	4215	24.56	20240416	13380	-60.76	20240516	4480	17.19	20240722	2.06	N	052260	500	150 억		1282752	N	N	0	N	00	N
60	20240912	140508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	100	2	1.96	297345840	57044	60.68	5150	5250	5150	6640	3580	5110	5212.57	4.28	0	13614	5323	5216	5143	5036	4963	5180	5000	150	1530	500	3670	10	1	30000000	1563	19.37	1.15	12	0.19	269.00	4533.00	7900	20240517	-34.05	4215	20240416	23.61	7900	-34.05	20240517	4215	23.61	20240416	13380	-61.06	20240516	4480	16.29	20240722	2.06	N	052260	500	150 억		1282752	N	N	0	N	00	N
61	20240912	130506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	100	2	1.96	256804480	49271	52.41	5150	5250	5150	6640	3580	5110	5212.08	4.28	0	10997	5323	5216	5143	5036	4963	5180	5000	150	1530	500	3670	10	1	30000000	1563	19.37	1.15	12	0.16	269.00	4533.00	7900	20240517	-34.05	4215	20240416	23.61	7900	-34.05	20240517	4215	23.61	20240416	13380	-61.06	20240516	4480	16.29	20240722	2.06	N	052260	500	150 억		1282752	N	N	0	N	00	N
62	20240912	120505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5240	130	2	2.54	226526130	43473	46.24	5150	5250	5150	6640	3580	5110	5210.73	4.28	0	9718	5323	5216	5143	5036	4963	5180	5000	150	1530	500	3670	10	1	30000000	1572	19.48	1.16	12	0.14	269.00	4533.00	7900	20240517	-33.67	4215	20240416	24.32	7900	-33.67	20240517	4215	24.32	20240416	13380	-60.84	20240516	4480	16.96	20240722	2.06	N	052260	500	150 억		1282752	N	N	0	N	00	N
63	20240912	110504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	120	2	2.35	195801060	37604	40.00	5150	5250	5150	6640	3580	5110	5206.92	4.28	0	6068	5323	5216	5143	5036	4963	5180	5000	150	1530	500	3670	10	1	30000000	1569	19.44	1.15	12	0.13	269.00	4533.00	7900	20240517	-33.80	4215	20240416	24.08	7900	-33.80	20240517	4215	24.08	20240416	13380	-60.91	20240516	4480	16.74	20240722	2.06	N	052260	500	150 억		1282752	N	N	0	N	00	N
64	20240912	100505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	110	2	2.15	130640530	25074	26.67	5150	5250	5150	6640	3580	5110	5210.20	4.28	0	4639	5323	5216	5143	5036	4963	5180	5000	150	1530	500	3670	10	1	30000000	1566	19.41	1.15	12	0.08	269.00	4533.00	7900	20240517	-33.92	4215	20240416	23.84	7900	-33.92	20240517	4215	23.84	20240416	13380	-60.99	20240516	4480	16.52	20240722	2.06	N	052260	500	150 억		1282752	N	N	0	N	00	N
65	20240912	090505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	80	2	1.57	5604560	1081	1.15	5150	5190	5150	6640	3580	5110	5184.61	4.28	0	-489	5323	5216	5143	5036	4963	5180	5000	150	1530	500	3670	10	1	30000000	1557	19.29	1.14	12	0.00	269.00	4533.00	7900	20240517	-34.30	4215	20240416	23.13	7900	-34.30	20240517	4215	23.13	20240416	13380	-61.21	20240516	4480	15.85	20240722	2.06	N	052260	500	150 억		1282752	N	N	0	N	00	N
66	20240911	160455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5110	-10	5	-0.20	480146080	93239	82.98	5120	5250	5070	6650	3590	5120	5149.63	4.28	0	4955	5406	5262	5176	5032	4946	5220	4990	150	1530	500	3680	10	1	30000000	1533	19.00	1.13	12	0.31	269.00	4533.00	7900	20240517	-35.32	4215	20240416	21.23	7900	-35.32	20240517	4215	21.23	20240416	13380	-61.81	20240516	4480	14.06	20240722	2.10	N	052260	500	150 억		1285314	N	N	0	N	00	N
67	20240911	150459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5100	-20	5	-0.39	373352930	72264	64.31	5120	5250	5090	6650	3590	5120	5166.51	4.28	0	-4172	5406	5262	5176	5032	4946	5220	4990	150	1530	500	3680	10	1	30000000	1530	18.96	1.13	12	0.24	269.00	4533.00	7900	20240517	-35.44	4215	20240416	21.00	7900	-35.44	20240517	4215	21.00	20240416	13380	-61.88	20240516	4480	13.84	20240722	2.10	N	052260	500	150 억		1285314	N	N	0	N	00	N
68	20240911	140459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	0	3	0.00	314664880	60765	54.08	5120	5250	5100	6650	3590	5120	5178.39	4.28	0	-2607	5406	5262	5176	5032	4946	5220	4990	150	1530	500	3680	10	1	30000000	1536	19.03	1.13	12	0.20	269.00	4533.00	7900	20240517	-35.19	4215	20240416	21.47	7900	-35.19	20240517	4215	21.47	20240416	13380	-61.73	20240516	4480	14.29	20240722	2.10	N	052260	500	150 억		1285314	N	N	0	N	00	N
69	20240911	130457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	40	2	0.78	246008130	47378	42.16	5120	5250	5120	6650	3590	5120	5192.45	4.28	0	1423	5406	5262	5176	5032	4946	5220	4990	150	1530	500	3680	10	1	30000000	1548	19.18	1.14	12	0.16	269.00	4533.00	7900	20240517	-34.68	4215	20240416	22.42	7900	-34.68	20240517	4215	22.42	20240416	13380	-61.43	20240516	4480	15.18	20240722	2.10	N	052260	500	150 억		1285314	N	N	0	N	00	N
70	20240911	120501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	20	2	0.39	228538270	43993	39.15	5120	5250	5120	6650	3590	5120	5194.88	4.28	0	1409	5406	5262	5176	5032	4946	5220	4990	150	1530	500	3680	10	1	30000000	1542	19.11	1.13	12	0.15	269.00	4533.00	7900	20240517	-34.94	4215	20240416	21.95	7900	-34.94	20240517	4215	21.95	20240416	13380	-61.58	20240516	4480	14.73	20240722	2.10	N	052260	500	150 억		1285314	N	N	0	N	00	N
71	20240911	110455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	70	2	1.37	177744390	34157	30.40	5120	5250	5120	6650	3590	5120	5203.75	4.28	0	2534	5406	5262	5176	5032	4946	5220	4990	150	1530	500	3680	10	1	30000000	1557	19.29	1.14	12	0.11	269.00	4533.00	7900	20240517	-34.30	4215	20240416	23.13	7900	-34.30	20240517	4215	23.13	20240416	13380	-61.21	20240516	4480	15.85	20240722	2.10	N	052260	500	150 억		1285314	N	N	0	N	00	N
72	20240911	100455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	100	2	1.95	132894870	25510	22.70	5120	5250	5120	6650	3590	5120	5209.52	4.28	0	7176	5406	5262	5176	5032	4946	5220	4990	150	1530	500	3680	10	1	30000000	1566	19.41	1.15	12	0.09	269.00	4533.00	7900	20240517	-33.92	4215	20240416	23.84	7900	-33.92	20240517	4215	23.84	20240416	13380	-60.99	20240516	4480	16.52	20240722	2.10	N	052260	500	150 억		1285314	N	N	0	N	00	N
73	20240911	090501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	80	2	1.56	13123840	2542	2.26	5120	5200	5120	6650	3590	5120	5162.80	4.28	0	1553	5406	5262	5176	5032	4946	5220	4990	150	1530	500	3680	10	1	30000000	1560	19.33	1.15	12	0.01	269.00	4533.00	7900	20240517	-34.18	4215	20240416	23.37	7900	-34.18	20240517	4215	23.37	20240416	13380	-61.14	20240516	4480	16.07	20240722	2.10	N	052260	500	150 억		1285314	N	N	0	N	00	N
74	20240910	160456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	-140	5	-2.66	582834190	111862	55.71	5310	5320	5090	6830	3690	5260	5210.65	4.32	0	-11461	5523	5391	5158	5026	4793	5457	5092	150	1570	500	3780	10	1	30000000	1536	19.03	1.13	12	0.37	269.00	4533.00	7900	20240517	-35.19	4215	20240416	21.47	7900	-35.19	20240517	4215	21.47	20240416	13380	-61.73	20240516	4480	14.29	20240722	2.19	N	052260	500	150 억		1295890	N	N	0	N	00	N
75	20240910	150500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5130	-130	5	-2.47	554936750	106417	53.00	5310	5320	5090	6830	3690	5260	5214.73	4.32	0	-11017	5523	5391	5158	5026	4793	5457	5092	150	1570	500	3780	10	1	30000000	1539	19.07	1.13	12	0.35	269.00	4533.00	7900	20240517	-35.06	4215	20240416	21.71	7900	-35.06	20240517	4215	21.71	20240416	13380	-61.66	20240516	4480	14.51	20240722	2.19	N	052260	500	150 억		1295890	N	N	0	N	00	N
76	20240910	140457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5130	-130	5	-2.47	518043210	99248	49.43	5310	5320	5090	6830	3690	5260	5219.68	4.32	0	-6500	5523	5391	5158	5026	4793	5457	5092	150	1570	500	3780	10	1	30000000	1539	19.07	1.13	12	0.33	269.00	4533.00	7900	20240517	-35.06	4215	20240416	21.71	7900	-35.06	20240517	4215	21.71	20240416	13380	-61.66	20240516	4480	14.51	20240722	2.19	N	052260	500	150 억		1295890	N	N	0	N	00	N
77	20240910	130458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5170	-90	5	-1.71	416223840	79391	39.54	5310	5320	5150	6830	3690	5260	5242.70	4.32	0	-5787	5523	5391	5158	5026	4793	5457	5092	150	1570	500	3780	10	1	30000000	1551	19.22	1.14	12	0.26	269.00	4533.00	7900	20240517	-34.56	4215	20240416	22.66	7900	-34.56	20240517	4215	22.66	20240416	13380	-61.36	20240516	4480	15.40	20240722	2.19	N	052260	500	150 억		1295890	N	N	0	N	00	N
78	20240910	120457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	-40	5	-0.76	324295270	61654	30.71	5310	5320	5200	6830	3690	5260	5259.92	4.32	0	-4426	5523	5391	5158	5026	4793	5457	5092	150	1570	500	3780	10	1	30000000	1566	19.41	1.15	12	0.21	269.00	4533.00	7900	20240517	-33.92	4215	20240416	23.84	7900	-33.92	20240517	4215	23.84	20240416	13380	-60.99	20240516	4480	16.52	20240722	2.19	N	052260	500	150 억		1295890	N	N	0	N	00	N
79	20240910	110456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	-10	5	-0.19	220908040	41845	20.84	5310	5320	5200	6830	3690	5260	5279.21	4.32	0	-9692	5523	5391	5158	5026	4793	5457	5092	150	1570	500	3780	10	1	30000000	1575	19.52	1.16	12	0.14	269.00	4533.00	7900	20240517	-33.54	4215	20240416	24.56	7900	-33.54	20240517	4215	24.56	20240416	13380	-60.76	20240516	4480	17.19	20240722	2.19	N	052260	500	150 억		1295890	N	N	0	N	00	N
80	20240910	100458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	20	2	0.38	130822190	24815	12.36	5310	5320	5200	6830	3690	5260	5271.91	4.32	0	-4043	5523	5391	5158	5026	4793	5457	5092	150	1570	500	3780	10	1	30000000	1584	19.63	1.16	12	0.08	269.00	4533.00	7900	20240517	-33.16	4215	20240416	25.27	7900	-33.16	20240517	4215	25.27	20240416	13380	-60.54	20240516	4480	17.86	20240722	2.19	N	052260	500	150 억		1295890	N	N	0	N	00	N
81	20240910	090456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	30	2	0.57	19371720	3653	1.82	5310	5320	5290	6830	3690	5260	5303.20	4.32	0	-1210	5523	5391	5158	5026	4793	5457	5092	150	1570	500	3780	10	1	30000000	1587	19.67	1.17	12	0.01	269.00	4533.00	7900	20240517	-33.04	4215	20240416	25.50	7900	-33.04	20240517	4215	25.50	20240416	13380	-60.46	20240516	4480	18.08	20240722	2.19	N	052260	500	150 억		1295890	N	N	0	N	00	N
82	20240909	160447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	160	2	3.14	1028996390	200303	81.53	4990	5290	4925	6630	3570	5100	5136.81	4.16	0	47506	5760	5430	5220	4890	4680	5325	4785	150	1530	500	3670	10	1	30000000	1578	19.55	1.16	12	0.67	269.00	4533.00	7900	20240517	-33.42	4215	20240416	24.79	7900	-33.42	20240517	4215	24.79	20240416	13380	-60.69	20240516	4480	17.41	20240722	2.22	N	052260	500	150 억		1248291	N	N	0	N	00	N
83	20240909	150451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	150	2	2.94	942198600	183805	74.82	4990	5290	4925	6630	3570	5100	5126.08	4.16	0	36041	5760	5430	5220	4890	4680	5325	4785	150	1530	500	3670	10	1	30000000	1575	19.52	1.16	12	0.61	269.00	4533.00	7900	20240517	-33.54	4215	20240416	24.56	7900	-33.54	20240517	4215	24.56	20240416	13380	-60.76	20240516	4480	17.19	20240722	2.22	N	052260	500	150 억		1248291	N	N	0	N	00	N
84	20240909	140454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	170	2	3.33	800852240	156981	63.90	4990	5280	4925	6630	3570	5100	5101.59	4.16	0	24301	5760	5430	5220	4890	4680	5325	4785	150	1530	500	3670	10	1	30000000	1581	19.59	1.16	12	0.52	269.00	4533.00	7900	20240517	-33.29	4215	20240416	25.03	7900	-33.29	20240517	4215	25.03	20240416	13380	-60.61	20240516	4480	17.63	20240722	2.22	N	052260	500	150 억		1248291	N	N	0	N	00	N
85	20240909	130451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	80	2	1.57	645203260	127297	51.82	4990	5220	4925	6630	3570	5100	5068.49	4.16	0	13038	5760	5430	5220	4890	4680	5325	4785	150	1530	500	3670	10	1	30000000	1554	19.26	1.14	12	0.42	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	4480	15.62	20240722	2.22	N	052260	500	150 억		1248291	N	N	0	N	00	N
86	20240909	120449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	90	2	1.76	518288760	102866	41.87	4990	5200	4925	6630	3570	5100	5038.48	4.16	0	9032	5760	5430	5220	4890	4680	5325	4785	150	1530	500	3670	10	1	30000000	1557	19.29	1.14	12	0.34	269.00	4533.00	7900	20240517	-34.30	4215	20240416	23.13	7900	-34.30	20240517	4215	23.13	20240416	13380	-61.21	20240516	4480	15.85	20240722	2.22	N	052260	500	150 억		1248291	N	N	0	N	00	N
87	20240909	110450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	40	2	0.78	453109690	90271	36.75	4990	5170	4925	6630	3570	5100	5019.44	4.16	0	2196	5760	5430	5220	4890	4680	5325	4785	150	1530	500	3670	10	1	30000000	1542	19.11	1.13	12	0.30	269.00	4533.00	7900	20240517	-34.94	4215	20240416	21.95	7900	-34.94	20240517	4215	21.95	20240416	13380	-61.58	20240516	4480	14.73	20240722	2.22	N	052260	500	150 억		1248291	N	N	0	N	00	N
88	20240909	100453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5070	-30	5	-0.59	359097020	71893	29.26	4990	5100	4925	6630	3570	5100	4994.88	4.16	0	2949	5760	5430	5220	4890	4680	5325	4785	150	1530	500	3670	10	1	30000000	1521	18.85	1.12	12	0.24	269.00	4533.00	7900	20240517	-35.82	4215	20240416	20.28	7900	-35.82	20240517	4215	20.28	20240416	13380	-62.11	20240516	4480	13.17	20240722	2.22	N	052260	500	150 억		1248291	N	N	0	N	00	N
89	20240909	090448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4990	-110	5	-2.16	87759615	17565	7.15	4990	5100	4950	6630	3570	5100	4996.27	4.16	0	110	5760	5430	5220	4890	4680	5325	4785	150	1530	500	3670	5	1	30000000	1497	18.55	1.10	12	0.06	269.00	4533.00	7900	20240517	-36.84	4215	20240416	18.39	7900	-36.84	20240517	4215	18.39	20240416	13380	-62.71	20240516	4480	11.38	20240722	2.22	N	052260	500	150 억		1248291	N	N	0	N	00	N
90	20240906	160444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5100	-340	5	-6.25	1278417930	245005	66.66	5400	5550	5010	7070	3810	5440	5217.99	4.39	0	-75007	5820	5630	5440	5250	5060	5725	5345	150	1630	500	3910	10	1	30000000	1530	18.96	1.13	12	0.82	269.00	4533.00	7900	20240517	-35.44	4215	20240416	21.00	7900	-35.44	20240517	4215	21.00	20240416	13380	-61.88	20240516	4480	13.84	20240722	2.24	N	052260	500	150 억		1315556	N	N	0	N	00	N
91	20240906	150451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	-280	5	-5.15	989704930	188411	51.26	5400	5550	5160	7070	3810	5440	5252.90	4.39	0	-78939	5820	5630	5440	5250	5060	5725	5345	150	1630	500	3910	10	1	30000000	1548	19.18	1.14	12	0.63	269.00	4533.00	7900	20240517	-34.68	4215	20240416	22.42	7900	-34.68	20240517	4215	22.42	20240416	13380	-61.43	20240516	4480	15.18	20240722	2.24	N	052260	500	150 억		1315556	N	N	0	N	00	N
92	20240906	140452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	-240	5	-4.41	855440200	162460	44.20	5400	5550	5160	7070	3810	5440	5265.54	4.39	0	-64046	5820	5630	5440	5250	5060	5725	5345	150	1630	500	3910	10	1	30000000	1560	19.33	1.15	12	0.54	269.00	4533.00	7900	20240517	-34.18	4215	20240416	23.37	7900	-34.18	20240517	4215	23.37	20240416	13380	-61.14	20240516	4480	16.07	20240722	2.24	N	052260	500	150 억		1315556	N	N	0	N	00	N
93	20240906	130449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5220	-220	5	-4.04	816908390	155058	42.19	5400	5550	5160	7070	3810	5440	5268.41	4.39	0	-60514	5820	5630	5440	5250	5060	5725	5345	150	1630	500	3910	10	1	30000000	1566	19.41	1.15	12	0.52	269.00	4533.00	7900	20240517	-33.92	4215	20240416	23.84	7900	-33.92	20240517	4215	23.84	20240416	13380	-60.99	20240516	4480	16.52	20240722	2.24	N	052260	500	150 억		1315556	N	N	0	N	00	N
94	20240906	120451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	-230	5	-4.23	727387230	137825	37.50	5400	5550	5170	7070	3810	5440	5277.61	4.39	0	-52510	5820	5630	5440	5250	5060	5725	5345	150	1630	500	3910	10	1	30000000	1563	19.37	1.15	12	0.46	269.00	4533.00	7900	20240517	-34.05	4215	20240416	23.61	7900	-34.05	20240517	4215	23.61	20240416	13380	-61.06	20240516	4480	16.29	20240722	2.24	N	052260	500	150 억		1315556	N	N	0	N	00	N
95	20240906	110453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	-190	5	-3.49	626287060	118508	32.24	5400	5550	5170	7070	3810	5440	5284.77	4.39	0	-45782	5820	5630	5440	5250	5060	5725	5345	150	1630	500	3910	10	1	30000000	1575	19.52	1.16	12	0.40	269.00	4533.00	7900	20240517	-33.54	4215	20240416	24.56	7900	-33.54	20240517	4215	24.56	20240416	13380	-60.76	20240516	4480	17.19	20240722	2.24	N	052260	500	150 억		1315556	N	N	0	N	00	N
96	20240906	100447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	-170	5	-3.12	352722680	66199	18.01	5400	5550	5240	7070	3810	5440	5328.22	4.39	0	-18267	5820	5630	5440	5250	5060	5725	5345	150	1630	500	3910	10	1	30000000	1581	19.59	1.16	12	0.22	269.00	4533.00	7900	20240517	-33.29	4215	20240416	25.03	7900	-33.29	20240517	4215	25.03	20240416	13380	-60.61	20240516	4480	17.63	20240722	2.24	N	052260	500	150 억		1315556	N	N	0	N	00	N
97	20240906	090451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	40	2	0.74	19464310	3574	0.97	5400	5550	5400	7070	3810	5440	5446.09	4.39	0	-1322	5820	5630	5440	5250	5060	5725	5345	150	1630	500	3910	10	1	30000000	1644	20.37	1.21	12	0.01	269.00	4533.00	7900	20240517	-30.63	4215	20240416	30.01	7900	-30.63	20240517	4215	30.01	20240416	13380	-59.04	20240516	4480	22.32	20240722	2.24	N	052260	500	150 억		1315556	N	N	0	N	00	N
98	20240905	160443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	210	2	4.02	1980412960	362729	203.63	5250	5630	5250	6790	3670	5230	5459.76	4.04	0	101464	5443	5336	5283	5176	5123	5310	5150	150	1560	500	3760	10	1	30000000	1632	20.22	1.20	12	1.21	269.00	4533.00	7900	20240517	-31.14	4215	20240416	29.06	7900	-31.14	20240517	4215	29.06	20240416	13380	-59.34	20240516	4480	21.43	20240722	2.18	N	052260	500	150 억		1211280	N	N	0	N	00	N
99	20240905	150450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	160	2	3.06	1909186930	349598	196.26	5250	5630	5250	6790	3670	5230	5461.09	4.04	0	97163	5443	5336	5283	5176	5123	5310	5150	150	1560	500	3760	10	1	30000000	1617	20.04	1.19	12	1.17	269.00	4533.00	7900	20240517	-31.77	4215	20240416	27.88	7900	-31.77	20240517	4215	27.88	20240416	13380	-59.72	20240516	4480	20.31	20240722	2.18	N	052260	500	150 억		1211280	N	N	0	N	00	N
100	20240905	140448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	180	2	3.44	1824297990	333853	187.42	5250	5630	5250	6790	3670	5230	5464.38	4.04	0	95046	5443	5336	5283	5176	5123	5310	5150	150	1560	500	3760	10	1	30000000	1623	20.11	1.19	12	1.11	269.00	4533.00	7900	20240517	-31.52	4215	20240416	28.35	7900	-31.52	20240517	4215	28.35	20240416	13380	-59.57	20240516	4480	20.76	20240722	2.18	N	052260	500	150 억		1211280	N	N	0	N	00	N
101	20240905	130450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	130	2	2.49	1761285120	322164	180.86	5250	5630	5250	6790	3670	5230	5467.05	4.04	0	99359	5443	5336	5283	5176	5123	5310	5150	150	1560	500	3760	10	1	30000000	1608	19.93	1.18	12	1.07	269.00	4533.00	7900	20240517	-32.15	4215	20240416	27.16	7900	-32.15	20240517	4215	27.16	20240416	13380	-59.94	20240516	4480	19.64	20240722	2.18	N	052260	500	150 억		1211280	N	N	0	N	00	N
102	20240905	120446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	220	2	4.21	1427728510	259916	145.91	5250	5630	5250	6790	3670	5230	5493.04	4.04	0	63463	5443	5336	5283	5176	5123	5310	5150	150	1560	500	3760	10	1	30000000	1635	20.26	1.20	12	0.87	269.00	4533.00	7900	20240517	-31.01	4215	20240416	29.30	7900	-31.01	20240517	4215	29.30	20240416	13380	-59.27	20240516	4480	21.65	20240722	2.18	N	052260	500	150 억		1211280	N	N	0	N	00	N
103	20240905	110444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	230	2	4.40	1173578990	212993	119.57	5250	5630	5250	6790	3670	5230	5509.95	4.04	0	46411	5443	5336	5283	5176	5123	5310	5150	150	1560	500	3760	10	1	30000000	1638	20.30	1.20	12	0.71	269.00	4533.00	7900	20240517	-30.89	4215	20240416	29.54	7900	-30.89	20240517	4215	29.54	20240416	13380	-59.19	20240516	4480	21.88	20240722	2.18	N	052260	500	150 억		1211280	N	N	0	N	00	N
104	20240905	100444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	330	2	6.31	983983870	178619	100.27	5250	5630	5250	6790	3670	5230	5508.85	4.04	0	38466	5443	5336	5283	5176	5123	5310	5150	150	1560	500	3760	10	1	30000000	1668	20.67	1.23	12	0.60	269.00	4533.00	7900	20240517	-29.62	4215	20240416	31.91	7900	-29.62	20240517	4215	31.91	20240416	13380	-58.45	20240516	4480	24.11	20240722	2.18	N	052260	500	150 억		1211280	N	N	0	N	00	N
105	20240905	090449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	110	2	2.10	58986860	11113	6.24	5250	5350	5250	6790	3670	5230	5307.94	4.04	0	-4168	5443	5336	5283	5176	5123	5310	5150	150	1560	500	3760	10	1	30000000	1602	19.85	1.18	12	0.04	269.00	4533.00	7900	20240517	-32.41	4215	20240416	26.69	7900	-32.41	20240517	4215	26.69	20240416	13380	-60.09	20240516	4480	19.20	20240722	2.18	N	052260	500	150 억		1211280	N	N	0	N	00	N
106	20240904	160439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	-270	5	-4.91	939685970	177666	107.07	5300	5390	5230	7150	3850	5500	5289.14	4.11	0	-17683	5700	5600	5500	5400	5300	5650	5450	150	1650	500	3960	10	1	30000000	1569	19.44	1.15	12	0.59	269.00	4533.00	7900	20240517	-33.80	4215	20240416	24.08	7900	-33.80	20240517	4215	24.08	20240416	13380	-60.91	20240516	4480	16.74	20240722	2.20	N	052260	500	150 억		1233294	N	N	0	N	00	N
107	20240904	150442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	-240	5	-4.36	882949910	166828	100.54	5300	5390	5230	7150	3850	5500	5292.58	4.11	0	-15868	5700	5600	5500	5400	5300	5650	5450	150	1650	500	3960	10	1	30000000	1578	19.55	1.16	12	0.56	269.00	4533.00	7900	20240517	-33.42	4215	20240416	24.79	7900	-33.42	20240517	4215	24.79	20240416	13380	-60.69	20240516	4480	17.41	20240722	2.20	N	052260	500	150 억		1233294	N	N	0	N	00	N
108	20240904	140445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	-220	5	-4.00	785946910	148349	89.40	5300	5390	5240	7150	3850	5500	5297.96	4.11	0	-12070	5700	5600	5500	5400	5300	5650	5450	150	1650	500	3960	10	1	30000000	1584	19.63	1.16	12	0.49	269.00	4533.00	7900	20240517	-33.16	4215	20240416	25.27	7900	-33.16	20240517	4215	25.27	20240416	13380	-60.54	20240516	4480	17.86	20240722	2.20	N	052260	500	150 억		1233294	N	N	0	N	00	N
109	20240904	130443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	-230	5	-4.18	745223640	140628	84.75	5300	5390	5240	7150	3850	5500	5299.25	4.11	0	-9176	5700	5600	5500	5400	5300	5650	5450	150	1650	500	3960	10	1	30000000	1581	19.59	1.16	12	0.47	269.00	4533.00	7900	20240517	-33.29	4215	20240416	25.03	7900	-33.29	20240517	4215	25.03	20240416	13380	-60.61	20240516	4480	17.63	20240722	2.20	N	052260	500	150 억		1233294	N	N	0	N	00	N
110	20240904	120441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-160	5	-2.91	593096440	111835	67.40	5300	5390	5240	7150	3850	5500	5303.32	4.11	0	-21073	5700	5600	5500	5400	5300	5650	5450	150	1650	500	3960	10	1	30000000	1602	19.85	1.18	12	0.37	269.00	4533.00	7900	20240517	-32.41	4215	20240416	26.69	7900	-32.41	20240517	4215	26.69	20240416	13380	-60.09	20240516	4480	19.20	20240722	2.20	N	052260	500	150 억		1233294	N	N	0	N	00	N
111	20240904	110440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-140	5	-2.55	566919180	106921	64.44	5300	5390	5240	7150	3850	5500	5302.22	4.11	0	-21245	5700	5600	5500	5400	5300	5650	5450	150	1650	500	3960	10	1	30000000	1608	19.93	1.18	12	0.36	269.00	4533.00	7900	20240517	-32.15	4215	20240416	27.16	7900	-32.15	20240517	4215	27.16	20240416	13380	-59.94	20240516	4480	19.64	20240722	2.20	N	052260	500	150 억		1233294	N	N	0	N	00	N
112	20240904	100443	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-190	5	-3.45	419460900	79230	47.75	5300	5390	5240	7150	3850	5500	5294.22	4.11	0	-5155	5700	5600	5500	5400	5300	5650	5450	150	1650	500	3960	10	1	30000000	1593	19.74	1.17	12	0.26	269.00	4533.00	7900	20240517	-32.78	4215	20240416	25.98	7900	-32.78	20240517	4215	25.98	20240416	13380	-60.31	20240516	4480	18.53	20240722	2.20	N	052260	500	150 억		1233294	N	N	0	N	00	N
113	20240904	090441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-150	5	-2.73	70852070	13324	8.03	5300	5390	5290	7150	3850	5500	5317.61	4.11	0	669	5700	5600	5500	5400	5300	5650	5450	150	1650	500	3960	10	1	30000000	1605	19.89	1.18	12	0.04	269.00	4533.00	7900	20240517	-32.28	4215	20240416	26.93	7900	-32.28	20240517	4215	26.93	20240416	13380	-60.01	20240516	4480	19.42	20240722	2.20	N	052260	500	150 억		1233294	N	N	0	N	00	N
114	20240903	160436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	40	2	0.73	910437820	165333	103.29	5480	5600	5400	7090	3830	5460	5506.70	4.13	0	-6295	5700	5580	5460	5340	5220	5640	5400	150	1630	500	3930	10	1	30000000	1650	20.45	1.21	12	0.55	269.00	4533.00	7900	20240517	-30.38	4215	20240416	30.49	7900	-30.38	20240517	4215	30.49	20240416	13380	-58.89	20240516	4480	22.77	20240722	2.14	N	052260	500	150 억		1240014	N	N	0	N	00	N
115	20240903	150440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	50	2	0.92	814527700	147980	92.45	5480	5600	5400	7090	3830	5460	5504.31	4.13	0	-1224	5700	5580	5460	5340	5220	5640	5400	150	1630	500	3930	10	1	30000000	1653	20.48	1.22	12	0.49	269.00	4533.00	7900	20240517	-30.25	4215	20240416	30.72	7900	-30.25	20240517	4215	30.72	20240416	13380	-58.82	20240516	4480	22.99	20240722	2.14	N	052260	500	150 억		1240014	N	N	0	N	00	N
116	20240903	140439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	30	2	0.55	758235320	137733	86.05	5480	5600	5400	7090	3830	5460	5505.11	4.13	0	188	5700	5580	5460	5340	5220	5640	5400	150	1630	500	3930	10	1	30000000	1647	20.41	1.21	12	0.46	269.00	4533.00	7900	20240517	-30.51	4215	20240416	30.25	7900	-30.51	20240517	4215	30.25	20240416	13380	-58.97	20240516	4480	22.54	20240722	2.14	N	052260	500	150 억		1240014	N	N	0	N	00	N
117	20240903	130441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	50	2	0.92	660591160	119998	74.97	5480	5600	5400	7090	3830	5460	5505.02	4.13	0	4022	5700	5580	5460	5340	5220	5640	5400	150	1630	500	3930	10	1	30000000	1653	20.48	1.22	12	0.40	269.00	4533.00	7900	20240517	-30.25	4215	20240416	30.72	7900	-30.25	20240517	4215	30.72	20240416	13380	-58.82	20240516	4480	22.99	20240722	2.14	N	052260	500	150 억		1240014	N	N	0	N	00	N
118	20240903	120434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	50	2	0.92	585635420	106351	66.44	5480	5600	5400	7090	3830	5460	5506.63	4.13	0	4099	5700	5580	5460	5340	5220	5640	5400	150	1630	500	3930	10	1	30000000	1653	20.48	1.22	12	0.35	269.00	4533.00	7900	20240517	-30.25	4215	20240416	30.72	7900	-30.25	20240517	4215	30.72	20240416	13380	-58.82	20240516	4480	22.99	20240722	2.14	N	052260	500	150 억		1240014	N	N	0	N	00	N
119	20240903	110433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	20	2	0.37	234184130	42961	26.84	5480	5540	5400	7090	3830	5460	5451.08	4.13	0	4749	5700	5580	5460	5340	5220	5640	5400	150	1630	500	3930	10	1	30000000	1644	20.37	1.21	12	0.14	269.00	4533.00	7900	20240517	-30.63	4215	20240416	30.01	7900	-30.63	20240517	4215	30.01	20240416	13380	-59.04	20240516	4480	22.32	20240722	2.14	N	052260	500	150 억		1240014	N	N	0	N	00	N
120	20240903	100434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5480	20	2	0.37	128412670	23549	14.71	5480	5540	5400	7090	3830	5460	5453.00	4.13	0	2386	5700	5580	5460	5340	5220	5640	5400	150	1630	500	3930	10	1	30000000	1644	20.37	1.21	12	0.08	269.00	4533.00	7900	20240517	-30.63	4215	20240416	30.01	7900	-30.63	20240517	4215	30.01	20240416	13380	-59.04	20240516	4480	22.32	20240722	2.14	N	052260	500	150 억		1240014	N	N	0	N	00	N
121	20240903	090435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	10	2	0.18	12162350	2217	1.39	5480	5540	5470	7090	3830	5460	5486.06	4.13	0	-1146	5700	5580	5460	5340	5220	5640	5400	150	1630	500	3930	10	1	30000000	1641	20.33	1.21	12	0.01	269.00	4533.00	7900	20240517	-30.76	4215	20240416	29.77	7900	-30.76	20240517	4215	29.77	20240416	13380	-59.12	20240516	4480	22.10	20240722	2.14	N	052260	500	150 억		1240014	N	N	0	N	00	N
122	20240902	160430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	50	2	0.92	849569470	155889	61.64	5400	5580	5340	7030	3790	5410	5449.83	4.09	0	11993	5603	5506	5413	5316	5223	5555	5365	150	1620	500	3890	10	1	30000000	1638	20.30	1.20	12	0.52	269.00	4533.00	7900	20240517	-30.89	4215	20240416	29.54	7900	-30.89	20240517	4215	29.54	20240416	13380	-59.19	20240516	4480	21.88	20240722	2.19	N	052260	500	150 억		1227123	N	N	0	N	00	N
123	20240902	150437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	50	2	0.92	788380690	144688	57.21	5400	5580	5340	7030	3790	5410	5448.83	4.09	0	11831	5603	5506	5413	5316	5223	5555	5365	150	1620	500	3890	10	1	30000000	1638	20.30	1.20	12	0.48	269.00	4533.00	7900	20240517	-30.89	4215	20240416	29.54	7900	-30.89	20240517	4215	29.54	20240416	13380	-59.19	20240516	4480	21.88	20240722	2.19	N	052260	500	150 억		1227123	N	N	0	N	00	N
124	20240902	140438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	20	2	0.37	697176270	127928	50.59	5400	5580	5340	7030	3790	5410	5449.76	4.09	0	2560	5603	5506	5413	5316	5223	5555	5365	150	1620	500	3890	10	1	30000000	1629	20.19	1.20	12	0.43	269.00	4533.00	7900	20240517	-31.27	4215	20240416	28.83	7900	-31.27	20240517	4215	28.83	20240416	13380	-59.42	20240516	4480	21.21	20240722	2.19	N	052260	500	150 억		1227123	N	N	0	N	00	N
125	20240902	130434	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	30	2	0.55	613076850	112375	44.44	5400	5580	5340	7030	3790	5410	5455.64	4.09	0	784	5603	5506	5413	5316	5223	5555	5365	150	1620	500	3890	10	1	30000000	1632	20.22	1.20	12	0.37	269.00	4533.00	7900	20240517	-31.14	4215	20240416	29.06	7900	-31.14	20240517	4215	29.06	20240416	13380	-59.34	20240516	4480	21.43	20240722	2.19	N	052260	500	150 억		1227123	N	N	0	N	00	N
126	20240902	120437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	10	2	0.18	533346420	97665	38.62	5400	5580	5340	7030	3790	5410	5460.98	4.09	0	-10347	5603	5506	5413	5316	5223	5555	5365	150	1620	500	3890	10	1	30000000	1626	20.15	1.20	12	0.33	269.00	4533.00	7900	20240517	-31.39	4215	20240416	28.59	7900	-31.39	20240517	4215	28.59	20240416	13380	-59.49	20240516	4480	20.98	20240722	2.19	N	052260	500	150 억		1227123	N	N	0	N	00	N
127	20240902	110433	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-10	5	-0.18	490191040	89661	35.45	5400	5580	5340	7030	3790	5410	5467.16	4.09	0	-11815	5603	5506	5413	5316	5223	5555	5365	150	1620	500	3890	10	1	30000000	1620	20.07	1.19	12	0.30	269.00	4533.00	7900	20240517	-31.65	4215	20240416	28.11	7900	-31.65	20240517	4215	28.11	20240416	13380	-59.64	20240516	4480	20.54	20240722	2.19	N	052260	500	150 억		1227123	N	N	0	N	00	N
128	20240902	100432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	80	2	1.48	327054640	59555	23.55	5400	5580	5390	7030	3790	5410	5491.65	4.09	0	12	5603	5506	5413	5316	5223	5555	5365	150	1620	500	3890	10	1	30000000	1647	20.41	1.21	12	0.20	269.00	4533.00	7900	20240517	-30.51	4215	20240416	30.25	7900	-30.51	20240517	4215	30.25	20240416	13380	-58.97	20240516	4480	22.54	20240722	2.19	N	052260	500	150 억		1227123	N	N	0	N	00	N
129	20240902	090428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	140	2	2.59	79115350	14387	5.69	5400	5580	5400	7030	3790	5410	5499.12	4.09	0	3765	5603	5506	5413	5316	5223	5555	5365	150	1620	500	3890	10	1	30000000	1665	20.63	1.22	12	0.05	269.00	4533.00	7900	20240517	-29.75	4215	20240416	31.67	7900	-29.75	20240517	4215	31.67	20240416	13380	-58.52	20240516	4480	23.88	20240722	2.19	N	052260	500	150 억		1227123	N	N	0	N	00	N