KissMeData/120240/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	160827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14680	-240	5	-1.61	110571160	7469	150.49	14920	15000	14610	19390	10450	14920	14804.01	0.69	0	-988	15146	15032	14976	14862	14806	15005	14835	36	4470	500	11040	10	1	7190391	1056	8.15	0.63	12	0.10	1802.00	23200.00	21500	20240221	-31.72	13260	20240806	10.71	21500	-31.72	20240221	13260	10.71	20240806	21500	-31.72	20240221	13260	10.71	20240806	2.49	N	120240	500	35 억		49873	N	N	0	N	00	N
3	20240930	150839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14680	-240	5	-1.61	86762480	5842	117.71	14920	15000	14640	19390	10450	14920	14851.50	0.69	0	-994	15146	15032	14976	14862	14806	15005	14835	36	4470	500	11040	10	1	7190391	1056	8.15	0.63	12	0.08	1802.00	23200.00	21500	20240221	-31.72	13260	20240806	10.71	21500	-31.72	20240221	13260	10.71	20240806	21500	-31.72	20240221	13260	10.71	20240806	2.49	N	120240	500	35 억		49873	N	N	0	N	00	N
4	20240930	140837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14820	-100	5	-0.67	53500480	3589	72.32	14920	15000	14800	19390	10450	14920	14906.79	0.69	0	-611	15146	15032	14976	14862	14806	15005	14835	36	4470	500	11040	10	1	7190391	1066	8.22	0.64	12	0.05	1802.00	23200.00	21500	20240221	-31.07	13260	20240806	11.76	21500	-31.07	20240221	13260	11.76	20240806	21500	-31.07	20240221	13260	11.76	20240806	2.49	N	120240	500	35 억		49873	N	N	0	N	00	N
5	20240930	130834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14860	-60	5	-0.40	50863200	3411	68.73	14920	15000	14810	19390	10450	14920	14911.52	0.69	0	-559	15146	15032	14976	14862	14806	15005	14835	36	4470	500	11040	10	1	7190391	1068	8.25	0.64	12	0.05	1802.00	23200.00	21500	20240221	-30.88	13260	20240806	12.07	21500	-30.88	20240221	13260	12.07	20240806	21500	-30.88	20240221	13260	12.07	20240806	2.49	N	120240	500	35 억		49873	N	N	0	N	00	N
6	20240930	120831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14820	-100	5	-0.67	49335730	3308	66.65	14920	15000	14810	19390	10450	14920	14914.07	0.69	0	-528	15146	15032	14976	14862	14806	15005	14835	36	4470	500	11040	10	1	7190391	1066	8.22	0.64	12	0.05	1802.00	23200.00	21500	20240221	-31.07	13260	20240806	11.76	21500	-31.07	20240221	13260	11.76	20240806	21500	-31.07	20240221	13260	11.76	20240806	2.49	N	120240	500	35 억		49873	N	N	0	N	00	N
7	20240930	110829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14870	-50	5	-0.34	47124180	3159	63.65	14920	15000	14840	19390	10450	14920	14917.44	0.69	0	-477	15146	15032	14976	14862	14806	15005	14835	36	4470	500	11040	10	1	7190391	1069	8.25	0.64	12	0.04	1802.00	23200.00	21500	20240221	-30.84	13260	20240806	12.14	21500	-30.84	20240221	13260	12.14	20240806	21500	-30.84	20240221	13260	12.14	20240806	2.49	N	120240	500	35 억		49873	N	N	0	N	00	N
8	20240930	100828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	0	3	0.00	23927960	1599	32.22	14920	15000	14840	19390	10450	14920	14964.33	0.69	0	-141	15146	15032	14976	14862	14806	15005	14835	36	4470	500	11040	10	1	7190391	1073	8.28	0.64	12	0.02	1802.00	23200.00	21500	20240221	-30.60	13260	20240806	12.52	21500	-30.60	20240221	13260	12.52	20240806	21500	-30.60	20240221	13260	12.52	20240806	2.49	N	120240	500	35 억		49873	N	N	0	N	00	N
9	20240930	090755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14850	-70	5	-0.47	2811440	189	3.81	14920	14920	14850	19390	10450	14920	14875.34	0.69	0	-56	15146	15032	14976	14862	14806	15005	14835	36	4470	500	11040	10	1	7190391	1068	8.24	0.64	12	0.00	1802.00	23200.00	21500	20240221	-30.93	13260	20240806	11.99	21500	-30.93	20240221	13260	11.99	20240806	21500	-30.93	20240221	13260	11.99	20240806	2.49	N	120240	500	35 억		49873	N	N	0	N	00	N
10	20240927	160836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-60	5	-0.40	74232810	4958	154.94	15050	15090	14920	19470	10490	14980	14973.04	0.70	0	-576	15146	15062	14966	14882	14786	15105	14925	36	4490	500	11080	10	1	7190391	1073	8.28	0.64	12	0.07	1802.00	23200.00	21500	20240221	-30.60	13260	20240806	12.52	21500	-30.60	20240221	13260	12.52	20240806	21500	-30.60	20240221	13260	12.52	20240806	2.52	N	120240	500	35 억		50449	N	N	0	N	00	N
11	20240927	150837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14960	-20	5	-0.13	55486170	3702	115.69	15050	15090	14920	19470	10490	14980	14988.16	0.70	0	-275	15146	15062	14966	14882	14786	15105	14925	36	4490	500	11080	10	1	7190391	1076	8.30	0.64	12	0.05	1802.00	23200.00	21500	20240221	-30.42	13260	20240806	12.82	21500	-30.42	20240221	13260	12.82	20240806	21500	-30.42	20240221	13260	12.82	20240806	2.52	N	120240	500	35 억		50449	N	N	0	N	00	N
12	20240927	140843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15000	20	2	0.13	54231530	3618	113.06	15050	15090	14920	19470	10490	14980	14989.37	0.70	0	-273	15146	15062	14966	14882	14786	15105	14925	36	4490	500	11080	10	1	7190391	1079	8.32	0.65	12	0.05	1802.00	23200.00	21500	20240221	-30.23	13260	20240806	13.12	21500	-30.23	20240221	13260	13.12	20240806	21500	-30.23	20240221	13260	13.12	20240806	2.52	N	120240	500	35 억		50449	N	N	0	N	00	N
13	20240927	130836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14970	-10	5	-0.07	33747220	2248	70.25	15050	15090	14930	19470	10490	14980	15012.11	0.70	0	-217	15146	15062	14966	14882	14786	15105	14925	36	4490	500	11080	10	1	7190391	1076	8.31	0.65	12	0.03	1802.00	23200.00	21500	20240221	-30.37	13260	20240806	12.90	21500	-30.37	20240221	13260	12.90	20240806	21500	-30.37	20240221	13260	12.90	20240806	2.52	N	120240	500	35 억		50449	N	N	0	N	00	N
14	20240927	120832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14950	-30	5	-0.20	33672420	2243	70.09	15050	15090	14930	19470	10490	14980	15012.22	0.70	0	-215	15146	15062	14966	14882	14786	15105	14925	36	4490	500	11080	10	1	7190391	1075	8.30	0.64	12	0.03	1802.00	23200.00	21500	20240221	-30.47	13260	20240806	12.75	21500	-30.47	20240221	13260	12.75	20240806	21500	-30.47	20240221	13260	12.75	20240806	2.52	N	120240	500	35 억		50449	N	N	0	N	00	N
15	20240927	110835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14950	-30	5	-0.20	30634110	2041	63.78	15050	15090	14930	19470	10490	14980	15009.36	0.70	0	-215	15146	15062	14966	14882	14786	15105	14925	36	4490	500	11080	10	1	7190391	1075	8.30	0.64	12	0.03	1802.00	23200.00	21500	20240221	-30.47	13260	20240806	12.75	21500	-30.47	20240221	13260	12.75	20240806	21500	-30.47	20240221	13260	12.75	20240806	2.52	N	120240	500	35 억		50449	N	N	0	N	00	N
16	20240927	100833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14990	10	2	0.07	9752540	649	20.28	15050	15090	14930	19470	10490	14980	15027.03	0.70	0	-169	15146	15062	14966	14882	14786	15105	14925	36	4490	500	11080	10	1	7190391	1078	8.32	0.65	12	0.01	1802.00	23200.00	21500	20240221	-30.28	13260	20240806	13.05	21500	-30.28	20240221	13260	13.05	20240806	21500	-30.28	20240221	13260	13.05	20240806	2.52	N	120240	500	35 억		50449	N	N	0	N	00	N
17	20240927	090836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14970	-10	5	-0.07	1723180	115	3.59	15050	15050	14970	19470	10490	14980	14984.17	0.70	0	-109	15146	15062	14966	14882	14786	15105	14925	36	4490	500	11080	10	1	7190391	1076	8.31	0.65	12	0.00	1802.00	23200.00	21500	20240221	-30.37	13260	20240806	12.90	21500	-30.37	20240221	13260	12.90	20240806	21500	-30.37	20240221	13260	12.90	20240806	2.52	N	120240	500	35 억		50449	N	N	0	N	00	N
18	20240926	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14980	10	2	0.07	47774780	3199	30.05	14970	15050	14870	19460	10480	14970	14934.29	0.71	0	-480	15123	15046	14923	14846	14723	15085	14885	36	4490	500	11070	10	1	7190391	1077	8.31	0.65	12	0.04	1802.00	23200.00	21500	20240221	-30.33	13260	20240806	12.97	21500	-30.33	20240221	13260	12.97	20240806	21500	-30.33	20240221	13260	12.97	20240806	2.51	N	120240	500	35 억		50929	N	N	0	N	00	N
19	20240926	150822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14940	-30	5	-0.20	43913000	2941	27.63	14970	15050	14870	19460	10480	14970	14931.32	0.71	0	-421	15123	15046	14923	14846	14723	15085	14885	36	4490	500	11070	10	1	7190391	1074	8.29	0.64	12	0.04	1802.00	23200.00	21500	20240221	-30.51	13260	20240806	12.67	21500	-30.51	20240221	13260	12.67	20240806	21500	-30.51	20240221	13260	12.67	20240806	2.51	N	120240	500	35 억		50929	N	N	0	N	00	N
20	20240926	140829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14890	-80	5	-0.53	37725570	2526	23.73	14970	15050	14890	19460	10480	14970	14934.90	0.71	0	-366	15123	15046	14923	14846	14723	15085	14885	36	4490	500	11070	10	1	7190391	1071	8.26	0.64	12	0.04	1802.00	23200.00	21500	20240221	-30.74	13260	20240806	12.29	21500	-30.74	20240221	13260	12.29	20240806	21500	-30.74	20240221	13260	12.29	20240806	2.51	N	120240	500	35 억		50929	N	N	0	N	00	N
21	20240926	130828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14960	-10	5	-0.07	29100680	1947	18.29	14970	15050	14890	19460	10480	14970	14946.42	0.71	0	-350	15123	15046	14923	14846	14723	15085	14885	36	4490	500	11070	10	1	7190391	1076	8.30	0.64	12	0.03	1802.00	23200.00	21500	20240221	-30.42	13260	20240806	12.82	21500	-30.42	20240221	13260	12.82	20240806	21500	-30.42	20240221	13260	12.82	20240806	2.51	N	120240	500	35 억		50929	N	N	0	N	00	N
22	20240926	120831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14890	-80	5	-0.53	22457440	1502	14.11	14970	15050	14890	19460	10480	14970	14951.69	0.71	0	-285	15123	15046	14923	14846	14723	15085	14885	36	4490	500	11070	10	1	7190391	1071	8.26	0.64	12	0.02	1802.00	23200.00	21500	20240221	-30.74	13260	20240806	12.29	21500	-30.74	20240221	13260	12.29	20240806	21500	-30.74	20240221	13260	12.29	20240806	2.51	N	120240	500	35 억		50929	N	N	0	N	00	N
23	20240926	110829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15000	30	2	0.20	9227870	616	5.79	14970	15050	14960	19460	10480	14970	14980.31	0.71	0	-240	15123	15046	14923	14846	14723	15085	14885	36	4490	500	11070	10	1	7190391	1079	8.32	0.65	12	0.01	1802.00	23200.00	21500	20240221	-30.23	13260	20240806	13.12	21500	-30.23	20240221	13260	13.12	20240806	21500	-30.23	20240221	13260	13.12	20240806	2.51	N	120240	500	35 억		50929	N	N	0	N	00	N
24	20240926	100831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15040	70	2	0.47	4792070	320	3.01	14970	15050	14970	19460	10480	14970	14975.22	0.71	0	-74	15123	15046	14923	14846	14723	15085	14885	36	4490	500	11070	10	1	7190391	1081	8.35	0.65	12	0.00	1802.00	23200.00	21500	20240221	-30.05	13260	20240806	13.42	21500	-30.05	20240221	13260	13.42	20240806	21500	-30.05	20240221	13260	13.42	20240806	2.51	N	120240	500	35 억		50929	N	N	0	N	00	N
25	20240926	090828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15010	40	2	0.27	104950	7	0.07	14970	15010	14970	19460	10480	14970	14992.86	0.71	0	-4	15123	15046	14923	14846	14723	15085	14885	36	4490	500	11070	10	1	7190391	1079	8.33	0.65	12	0.00	1802.00	23200.00	21500	20240221	-30.19	13260	20240806	13.20	21500	-30.19	20240221	13260	13.20	20240806	21500	-30.19	20240221	13260	13.20	20240806	2.51	N	120240	500	35 억		50929	N	N	0	N	00	N
26	20240925	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14970	40	2	0.27	158720030	10644	132.27	14840	15000	14800	19400	10460	14930	14911.69	0.69	0	1465	15156	15042	14946	14832	14736	15100	14890	36	4470	500	11040	10	1	7190391	1076	8.31	0.65	12	0.15	1802.00	23200.00	21500	20240221	-30.37	13260	20240806	12.90	21500	-30.37	20240221	13260	12.90	20240806	21500	-30.37	20240221	13260	12.90	20240806	2.51	N	120240	500	35 억		49464	N	N	0	N	00	N
27	20240925	150826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14850	-80	5	-0.54	136748340	9163	113.87	14840	15000	14820	19400	10460	14930	14923.97	0.69	0	1504	15156	15042	14946	14832	14736	15100	14890	36	4470	500	11040	10	1	7190391	1068	8.24	0.64	12	0.13	1802.00	23200.00	21500	20240221	-30.93	13260	20240806	11.99	21500	-30.93	20240221	13260	11.99	20240806	21500	-30.93	20240221	13260	11.99	20240806	2.51	N	120240	500	35 억		49464	N	N	0	N	00	N
28	20240925	140827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14920	-10	5	-0.07	110698850	7413	92.12	14840	15000	14820	19400	10460	14930	14933.07	0.69	0	1383	15156	15042	14946	14832	14736	15100	14890	36	4470	500	11040	10	1	7190391	1073	8.28	0.64	12	0.10	1802.00	23200.00	21500	20240221	-30.60	13260	20240806	12.52	21500	-30.60	20240221	13260	12.52	20240806	21500	-30.60	20240221	13260	12.52	20240806	2.51	N	120240	500	35 억		49464	N	N	0	N	00	N
29	20240925	130826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14940	10	2	0.07	99937490	6692	83.16	14840	15000	14820	19400	10460	14930	14933.87	0.69	0	1313	15156	15042	14946	14832	14736	15100	14890	36	4470	500	11040	10	1	7190391	1074	8.29	0.64	12	0.09	1802.00	23200.00	21500	20240221	-30.51	13260	20240806	12.67	21500	-30.51	20240221	13260	12.67	20240806	21500	-30.51	20240221	13260	12.67	20240806	2.51	N	120240	500	35 억		49464	N	N	0	N	00	N
30	20240925	120827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15000	70	2	0.47	78240250	5241	65.13	14840	15000	14820	19400	10460	14930	14928.50	0.69	0	1158	15156	15042	14946	14832	14736	15100	14890	36	4470	500	11040	10	1	7190391	1079	8.32	0.65	12	0.07	1802.00	23200.00	21500	20240221	-30.23	13260	20240806	13.12	21500	-30.23	20240221	13260	13.12	20240806	21500	-30.23	20240221	13260	13.12	20240806	2.51	N	120240	500	35 억		49464	N	N	0	N	00	N
31	20240925	110823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15000	70	2	0.47	67838110	4547	56.51	14840	15000	14820	19400	10460	14930	14919.31	0.69	0	730	15156	15042	14946	14832	14736	15100	14890	36	4470	500	11040	10	1	7190391	1079	8.32	0.65	12	0.06	1802.00	23200.00	21500	20240221	-30.23	13260	20240806	13.12	21500	-30.23	20240221	13260	13.12	20240806	21500	-30.23	20240221	13260	13.12	20240806	2.51	N	120240	500	35 억		49464	N	N	0	N	00	N
32	20240925	100823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15000	70	2	0.47	62468110	4189	52.06	14840	15000	14820	19400	10460	14930	14912.42	0.69	0	672	15156	15042	14946	14832	14736	15100	14890	36	4470	500	11040	10	1	7190391	1079	8.32	0.65	12	0.06	1802.00	23200.00	21500	20240221	-30.23	13260	20240806	13.12	21500	-30.23	20240221	13260	13.12	20240806	21500	-30.23	20240221	13260	13.12	20240806	2.51	N	120240	500	35 억		49464	N	N	0	N	00	N
33	20240925	090829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14830	-100	5	-0.67	17105340	1153	14.33	14840	14980	14820	19400	10460	14930	14835.51	0.69	0	52	15156	15042	14946	14832	14736	15100	14890	36	4470	500	11040	10	1	7190391	1066	8.23	0.64	12	0.02	1802.00	23200.00	21500	20240221	-31.02	13260	20240806	11.84	21500	-31.02	20240221	13260	11.84	20240806	21500	-31.02	20240221	13260	11.84	20240806	2.51	N	120240	500	35 억		49464	N	N	0	N	00	N
34	20240924	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14930	40	2	0.27	120220970	8047	72.60	14850	15060	14850	19350	10430	14890	14939.85	0.69	0	-434	15336	15112	14776	14552	14216	15225	14665	36	4460	500	11010	10	1	7190391	1074	8.29	0.64	12	0.11	1802.00	23200.00	21500	20240221	-30.56	13260	20240806	12.59	21500	-30.56	20240221	13260	12.59	20240806	21500	-30.56	20240221	13260	12.59	20240806	2.51	N	120240	500	35 억		49863	N	N	0	N	00	N
35	20240924	150821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14890	0	3	0.00	116613020	7805	70.42	14850	15060	14850	19350	10430	14890	14940.81	0.69	0	-433	15336	15112	14776	14552	14216	15225	14665	36	4460	500	11010	10	1	7190391	1071	8.26	0.64	12	0.11	1802.00	23200.00	21500	20240221	-30.74	13260	20240806	12.29	21500	-30.74	20240221	13260	12.29	20240806	21500	-30.74	20240221	13260	12.29	20240806	2.51	N	120240	500	35 억		49863	N	N	0	N	00	N
36	20240924	140812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14910	20	2	0.13	116300120	7784	70.23	14850	15060	14850	19350	10430	14890	14940.92	0.69	0	-434	15336	15112	14776	14552	14216	15225	14665	36	4460	500	11010	10	1	7190391	1072	8.27	0.64	12	0.11	1802.00	23200.00	21500	20240221	-30.65	13260	20240806	12.44	21500	-30.65	20240221	13260	12.44	20240806	21500	-30.65	20240221	13260	12.44	20240806	2.51	N	120240	500	35 억		49863	N	N	0	N	00	N
37	20240924	130819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14930	40	2	0.27	115763260	7748	69.90	14850	15060	14850	19350	10430	14890	14941.05	0.69	0	-434	15336	15112	14776	14552	14216	15225	14665	36	4460	500	11010	10	1	7190391	1074	8.29	0.64	12	0.11	1802.00	23200.00	21500	20240221	-30.56	13260	20240806	12.59	21500	-30.56	20240221	13260	12.59	20240806	21500	-30.56	20240221	13260	12.59	20240806	2.51	N	120240	500	35 억		49863	N	N	0	N	00	N
38	20240924	120813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14860	-30	5	-0.20	86529530	5784	52.18	14850	15060	14850	19350	10430	14890	14960.15	0.69	0	-311	15336	15112	14776	14552	14216	15225	14665	36	4460	500	11010	10	1	7190391	1068	8.25	0.64	12	0.08	1802.00	23200.00	21500	20240221	-30.88	13260	20240806	12.07	21500	-30.88	20240221	13260	12.07	20240806	21500	-30.88	20240221	13260	12.07	20240806	2.51	N	120240	500	35 억		49863	N	N	0	N	00	N
39	20240924	110820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14900	10	2	0.07	82565300	5518	49.78	14850	15060	14850	19350	10430	14890	14962.90	0.69	0	-311	15336	15112	14776	14552	14216	15225	14665	36	4460	500	11010	10	1	7190391	1071	8.27	0.64	12	0.08	1802.00	23200.00	21500	20240221	-30.70	13260	20240806	12.37	21500	-30.70	20240221	13260	12.37	20240806	21500	-30.70	20240221	13260	12.37	20240806	2.51	N	120240	500	35 억		49863	N	N	0	N	00	N
40	20240924	100820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15030	140	2	0.94	51124970	3411	30.77	14850	15060	14850	19350	10430	14890	14988.26	0.69	0	-286	15336	15112	14776	14552	14216	15225	14665	36	4460	500	11010	10	1	7190391	1081	8.34	0.65	12	0.05	1802.00	23200.00	21500	20240221	-30.09	13260	20240806	13.35	21500	-30.09	20240221	13260	13.35	20240806	21500	-30.09	20240221	13260	13.35	20240806	2.51	N	120240	500	35 억		49863	N	N	0	N	00	N
41	20240924	090821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14930	40	2	0.27	3870080	260	2.35	14850	14970	14850	19350	10430	14890	14884.92	0.69	0	-55	15336	15112	14776	14552	14216	15225	14665	36	4460	500	11010	10	1	7190391	1074	8.29	0.64	12	0.00	1802.00	23200.00	21500	20240221	-30.56	13260	20240806	12.59	21500	-30.56	20240221	13260	12.59	20240806	21500	-30.56	20240221	13260	12.59	20240806	2.51	N	120240	500	35 억		49863	N	N	0	N	00	N
42	20240923	160816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14890	380	2	2.62	163890900	11082	151.41	14490	15000	14440	18860	10160	14510	14788.93	0.69	0	358	14610	14560	14480	14430	14350	14585	14455	36	4350	500	10730	10	1	7190391	1071	8.26	0.64	12	0.15	1802.00	23200.00	21500	20240221	-30.74	13260	20240806	12.29	21500	-30.74	20240221	13260	12.29	20240806	21500	-30.74	20240221	13260	12.29	20240806	2.51	N	120240	500	35 억		49539	N	N	0	N	00	N
43	20240923	150819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14800	290	2	2.00	147365190	9970	136.22	14490	15000	14440	18860	10160	14510	14780.86	0.69	0	398	14610	14560	14480	14430	14350	14585	14455	36	4350	500	10730	10	1	7190391	1064	8.21	0.64	12	0.14	1802.00	23200.00	21500	20240221	-31.16	13260	20240806	11.61	21500	-31.16	20240221	13260	11.61	20240806	21500	-31.16	20240221	13260	11.61	20240806	2.51	N	120240	500	35 억		49539	N	N	0	N	00	N
44	20240923	140823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14840	330	2	2.27	136120010	9212	125.86	14490	15000	14440	18860	10160	14510	14776.38	0.69	0	401	14610	14560	14480	14430	14350	14585	14455	36	4350	500	10730	10	1	7190391	1067	8.24	0.64	12	0.13	1802.00	23200.00	21500	20240221	-30.98	13260	20240806	11.92	21500	-30.98	20240221	13260	11.92	20240806	21500	-30.98	20240221	13260	11.92	20240806	2.51	N	120240	500	35 억		49539	N	N	0	N	00	N
45	20240923	130819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14930	420	2	2.89	126744720	8581	117.24	14490	15000	14440	18860	10160	14510	14770.39	0.69	0	401	14610	14560	14480	14430	14350	14585	14455	36	4350	500	10730	10	1	7190391	1074	8.29	0.64	12	0.12	1802.00	23200.00	21500	20240221	-30.56	13260	20240806	12.59	21500	-30.56	20240221	13260	12.59	20240806	21500	-30.56	20240221	13260	12.59	20240806	2.51	N	120240	500	35 억		49539	N	N	0	N	00	N
46	20240923	120819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14850	340	2	2.34	94425500	6412	87.61	14490	15000	14440	18860	10160	14510	14726.37	0.69	0	337	14610	14560	14480	14430	14350	14585	14455	36	4350	500	10730	10	1	7190391	1068	8.24	0.64	12	0.09	1802.00	23200.00	21500	20240221	-30.93	13260	20240806	11.99	21500	-30.93	20240221	13260	11.99	20240806	21500	-30.93	20240221	13260	11.99	20240806	2.51	N	120240	500	35 억		49539	N	N	0	N	00	N
47	20240923	110820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14870	360	2	2.48	88791740	6035	82.46	14490	15000	14440	18860	10160	14510	14712.80	0.69	0	344	14610	14560	14480	14430	14350	14585	14455	36	4350	500	10730	10	1	7190391	1069	8.25	0.64	12	0.08	1802.00	23200.00	21500	20240221	-30.84	13260	20240806	12.14	21500	-30.84	20240221	13260	12.14	20240806	21500	-30.84	20240221	13260	12.14	20240806	2.51	N	120240	500	35 억		49539	N	N	0	N	00	N
48	20240923	100818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14600	90	2	0.62	31674800	2172	29.68	14490	14630	14440	18860	10160	14510	14583.24	0.69	0	-52	14610	14560	14480	14430	14350	14585	14455	36	4350	500	10730	10	1	7190391	1050	8.10	0.63	12	0.03	1802.00	23200.00	21500	20240221	-32.09	13260	20240806	10.11	21500	-32.09	20240221	13260	10.11	20240806	21500	-32.09	20240221	13260	10.11	20240806	2.51	N	120240	500	35 억		49539	N	N	0	N	00	N
49	20240923	090818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14600	90	2	0.62	10780930	739	10.10	14490	14600	14440	18860	10160	14510	14588.54	0.69	0	-159	14610	14560	14480	14430	14350	14585	14455	36	4350	500	10730	10	1	7190391	1050	8.10	0.63	12	0.01	1802.00	23200.00	21500	20240221	-32.09	13260	20240806	10.11	21500	-32.09	20240221	13260	10.11	20240806	21500	-32.09	20240221	13260	10.11	20240806	2.51	N	120240	500	35 억		49539	N	N	0	N	00	N
50	20240913	160738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14470	180	2	1.26	81230360	5632	135.32	14290	14520	14230	18570	10010	14290	14422.98	0.75	0	-1483	14543	14416	14163	14036	13783	14480	14100	36	4280	500	10570	10	1	7190391	1040	8.03	0.62	12	0.08	1802.00	23200.00	21500	20240221	-32.70	13260	20240806	9.13	21500	-32.70	20240221	13260	9.13	20240806	21500	-32.70	20240221	13260	9.13	20240806	2.55	N	120240	500	35 억		53867	N	N	0	N	00	N
51	20240913	150745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14500	210	2	1.47	78791160	5463	131.26	14290	14520	14230	18570	10010	14290	14422.69	0.75	0	-1472	14543	14416	14163	14036	13783	14480	14100	36	4280	500	10570	10	1	7190391	1043	8.05	0.62	12	0.08	1802.00	23200.00	21500	20240221	-32.56	13260	20240806	9.35	21500	-32.56	20240221	13260	9.35	20240806	21500	-32.56	20240221	13260	9.35	20240806	2.55	N	120240	500	35 억		53867	N	N	0	N	00	N
52	20240913	140748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14460	170	2	1.19	72849650	5053	121.41	14290	14490	14230	18570	10010	14290	14417.11	0.75	0	-1348	14543	14416	14163	14036	13783	14480	14100	36	4280	500	10570	10	1	7190391	1040	8.02	0.62	12	0.07	1802.00	23200.00	21500	20240221	-32.74	13260	20240806	9.05	21500	-32.74	20240221	13260	9.05	20240806	21500	-32.74	20240221	13260	9.05	20240806	2.55	N	120240	500	35 억		53867	N	N	0	N	00	N
53	20240913	130743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14390	100	2	0.70	36349410	2528	60.74	14290	14430	14230	18570	10010	14290	14378.72	0.75	0	-643	14543	14416	14163	14036	13783	14480	14100	36	4280	500	10570	10	1	7190391	1035	7.99	0.62	12	0.04	1802.00	23200.00	21500	20240221	-33.07	13260	20240806	8.52	21500	-33.07	20240221	13260	8.52	20240806	21500	-33.07	20240221	13260	8.52	20240806	2.55	N	120240	500	35 억		53867	N	N	0	N	00	N
54	20240913	120744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14310	20	2	0.14	22518490	1567	37.65	14290	14420	14230	18570	10010	14290	14370.45	0.75	0	-552	14543	14416	14163	14036	13783	14480	14100	36	4280	500	10570	10	1	7190391	1029	7.94	0.62	12	0.02	1802.00	23200.00	21500	20240221	-33.44	13260	20240806	7.92	21500	-33.44	20240221	13260	7.92	20240806	21500	-33.44	20240221	13260	7.92	20240806	2.55	N	120240	500	35 억		53867	N	N	0	N	00	N
55	20240913	110744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14350	60	2	0.42	19524380	1358	32.63	14290	14420	14230	18570	10010	14290	14377.30	0.75	0	-585	14543	14416	14163	14036	13783	14480	14100	36	4280	500	10570	10	1	7190391	1032	7.96	0.62	12	0.02	1802.00	23200.00	21500	20240221	-33.26	13260	20240806	8.22	21500	-33.26	20240221	13260	8.22	20240806	21500	-33.26	20240221	13260	8.22	20240806	2.55	N	120240	500	35 억		53867	N	N	0	N	00	N
56	20240913	100747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14300	10	2	0.07	18721380	1302	31.28	14290	14420	14230	18570	10010	14290	14378.94	0.75	0	-585	14543	14416	14163	14036	13783	14480	14100	36	4280	500	10570	10	1	7190391	1028	7.94	0.62	12	0.02	1802.00	23200.00	21500	20240221	-33.49	13260	20240806	7.84	21500	-33.49	20240221	13260	7.84	20240806	21500	-33.49	20240221	13260	7.84	20240806	2.55	N	120240	500	35 억		53867	N	N	0	N	00	N
57	20240913	090750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14360	70	2	0.49	1461010	102	2.45	14290	14360	14290	18570	10010	14290	14323.63	0.75	0	-25	14543	14416	14163	14036	13783	14480	14100	36	4280	500	10570	10	1	7190391	1033	7.97	0.62	12	0.00	1802.00	23200.00	21500	20240221	-33.21	13260	20240806	8.30	21500	-33.21	20240221	13260	8.30	20240806	21500	-33.21	20240221	13260	8.30	20240806	2.55	N	120240	500	35 억		53867	N	N	0	N	00	N
58	20240912	160733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14290	300	2	2.14	59080030	4162	56.99	13910	14290	13910	18180	9800	13990	14195.08	0.73	0	1529	14410	14200	14030	13820	13650	14305	13925	36	4190	500	10350	10	1	7190391	1028	7.93	0.62	12	0.06	1802.00	23200.00	21500	20240221	-33.53	13260	20240806	7.77	21500	-33.53	20240221	13260	7.77	20240806	21500	-33.53	20240221	13260	7.77	20240806	2.60	N	120240	500	35 억		52374	N	N	0	N	00	N
59	20240912	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14260	270	2	1.93	55612530	3919	53.66	13910	14290	13910	18180	9800	13990	14190.49	0.73	0	1507	14410	14200	14030	13820	13650	14305	13925	36	4190	500	10350	10	1	7190391	1025	7.91	0.61	12	0.05	1802.00	23200.00	21500	20240221	-33.67	13260	20240806	7.54	21500	-33.67	20240221	13260	7.54	20240806	21500	-33.67	20240221	13260	7.54	20240806	2.60	N	120240	500	35 억		52374	N	N	0	N	00	N
60	20240912	140746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14260	270	2	1.93	45345080	3199	43.80	13910	14290	13910	18180	9800	13990	14174.77	0.73	0	1425	14410	14200	14030	13820	13650	14305	13925	36	4190	500	10350	10	1	7190391	1025	7.91	0.61	12	0.04	1802.00	23200.00	21500	20240221	-33.67	13260	20240806	7.54	21500	-33.67	20240221	13260	7.54	20240806	21500	-33.67	20240221	13260	7.54	20240806	2.60	N	120240	500	35 억		52374	N	N	0	N	00	N
61	20240912	130740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14230	240	2	1.72	33734250	2384	32.64	13910	14230	13910	18180	9800	13990	14150.27	0.73	0	1045	14410	14200	14030	13820	13650	14305	13925	36	4190	500	10350	10	1	7190391	1023	7.90	0.61	12	0.03	1802.00	23200.00	21500	20240221	-33.81	13260	20240806	7.32	21500	-33.81	20240221	13260	7.32	20240806	21500	-33.81	20240221	13260	7.32	20240806	2.60	N	120240	500	35 억		52374	N	N	0	N	00	N
62	20240912	120740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14200	210	2	1.50	28547060	2019	27.65	13910	14210	13910	18180	9800	13990	14139.21	0.73	0	1025	14410	14200	14030	13820	13650	14305	13925	36	4190	500	10350	10	1	7190391	1021	7.88	0.61	12	0.03	1802.00	23200.00	21500	20240221	-33.95	13260	20240806	7.09	21500	-33.95	20240221	13260	7.09	20240806	21500	-33.95	20240221	13260	7.09	20240806	2.60	N	120240	500	35 억		52374	N	N	0	N	00	N
63	20240912	110737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14200	210	2	1.50	20279100	1436	19.66	13910	14210	13910	18180	9800	13990	14121.94	0.73	0	766	14410	14200	14030	13820	13650	14305	13925	36	4190	500	10350	10	1	7190391	1021	7.88	0.61	12	0.02	1802.00	23200.00	21500	20240221	-33.95	13260	20240806	7.09	21500	-33.95	20240221	13260	7.09	20240806	21500	-33.95	20240221	13260	7.09	20240806	2.60	N	120240	500	35 억		52374	N	N	0	N	00	N
64	20240912	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14100	110	2	0.79	13759290	976	13.36	13910	14190	13910	18180	9800	13990	14097.63	0.73	0	590	14410	14200	14030	13820	13650	14305	13925	36	4190	500	10350	10	1	7190391	1014	7.82	0.61	12	0.01	1802.00	23200.00	21500	20240221	-34.42	13260	20240806	6.33	21500	-34.42	20240221	13260	6.33	20240806	21500	-34.42	20240221	13260	6.33	20240806	2.60	N	120240	500	35 억		52374	N	N	0	N	00	N
65	20240912	090740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14030	40	2	0.29	1001640	72	0.99	13910	14030	13910	18180	9800	13990	13911.67	0.73	0	-10	14410	14200	14030	13820	13650	14305	13925	36	4190	500	10350	10	1	7190391	1009	7.79	0.60	12	0.00	1802.00	23200.00	21500	20240221	-34.74	13260	20240806	5.81	21500	-34.74	20240221	13260	5.81	20240806	21500	-34.74	20240221	13260	5.81	20240806	2.60	N	120240	500	35 억		52374	N	N	0	N	00	N
66	20240911	160723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13990	20	2	0.14	101265570	7244	90.28	13860	14240	13860	18160	9780	13970	13979.20	0.73	0	-271	14370	14170	14040	13840	13710	14270	13940	36	4190	500	10330	10	1	7190391	1006	7.76	0.60	12	0.10	1802.00	23200.00	21500	20240221	-34.93	13260	20240806	5.51	21500	-34.93	20240221	13260	5.51	20240806	21500	-34.93	20240221	13260	5.51	20240806	2.60	N	120240	500	35 억		52210	N	N	0	N	00	N
67	20240911	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13970	0	3	0.00	98288500	7031	87.62	13860	14240	13860	18160	9780	13970	13979.31	0.73	0	-233	14370	14170	14040	13840	13710	14270	13940	36	4190	500	10330	10	1	7190391	1004	7.75	0.60	12	0.10	1802.00	23200.00	21500	20240221	-35.02	13260	20240806	5.35	21500	-35.02	20240221	13260	5.35	20240806	21500	-35.02	20240221	13260	5.35	20240806	2.60	N	120240	500	35 억		52210	N	N	0	N	00	N
68	20240911	140728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14000	30	2	0.21	56674220	4056	50.55	13860	14240	13860	18160	9780	13970	13972.93	0.73	0	-94	14370	14170	14040	13840	13710	14270	13940	36	4190	500	10330	10	1	7190391	1007	7.77	0.60	12	0.06	1802.00	23200.00	21500	20240221	-34.88	13260	20240806	5.58	21500	-34.88	20240221	13260	5.58	20240806	21500	-34.88	20240221	13260	5.58	20240806	2.60	N	120240	500	35 억		52210	N	N	0	N	00	N
69	20240911	130727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14000	30	2	0.21	49812790	3566	44.44	13860	14240	13860	18160	9780	13970	13968.81	0.73	0	-88	14370	14170	14040	13840	13710	14270	13940	36	4190	500	10330	10	1	7190391	1007	7.77	0.60	12	0.05	1802.00	23200.00	21500	20240221	-34.88	13260	20240806	5.58	21500	-34.88	20240221	13260	5.58	20240806	21500	-34.88	20240221	13260	5.58	20240806	2.60	N	120240	500	35 억		52210	N	N	0	N	00	N
70	20240911	120732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13990	20	2	0.14	41301970	2958	36.86	13860	14240	13860	18160	9780	13970	13962.80	0.73	0	-244	14370	14170	14040	13840	13710	14270	13940	36	4190	500	10330	10	1	7190391	1006	7.76	0.60	12	0.04	1802.00	23200.00	21500	20240221	-34.93	13260	20240806	5.51	21500	-34.93	20240221	13260	5.51	20240806	21500	-34.93	20240221	13260	5.51	20240806	2.60	N	120240	500	35 억		52210	N	N	0	N	00	N
71	20240911	110723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13990	20	2	0.14	35321520	2531	31.54	13860	14240	13860	18160	9780	13970	13955.56	0.73	0	-204	14370	14170	14040	13840	13710	14270	13940	36	4190	500	10330	10	1	7190391	1006	7.76	0.60	12	0.04	1802.00	23200.00	21500	20240221	-34.93	13260	20240806	5.51	21500	-34.93	20240221	13260	5.51	20240806	21500	-34.93	20240221	13260	5.51	20240806	2.60	N	120240	500	35 억		52210	N	N	0	N	00	N
72	20240911	100721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14120	150	2	1.07	28488200	2043	25.46	13860	14240	13860	18160	9780	13970	13944.30	0.73	0	-262	14370	14170	14040	13840	13710	14270	13940	36	4190	500	10330	10	1	7190391	1015	7.84	0.61	12	0.03	1802.00	23200.00	21500	20240221	-34.33	13260	20240806	6.49	21500	-34.33	20240221	13260	6.49	20240806	21500	-34.33	20240221	13260	6.49	20240806	2.60	N	120240	500	35 억		52210	N	N	0	N	00	N
73	20240911	090734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14000	30	2	0.21	17123290	1233	15.37	13860	14240	13860	18160	9780	13970	13887.50	0.73	0	-457	14370	14170	14040	13840	13710	14270	13940	36	4190	500	10330	10	1	7190391	1007	7.77	0.60	12	0.02	1802.00	23200.00	21500	20240221	-34.88	13260	20240806	5.58	21500	-34.88	20240221	13260	5.58	20240806	21500	-34.88	20240221	13260	5.58	20240806	2.60	N	120240	500	35 억		52210	N	N	0	N	00	N
74	20240910	160725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13970	0	3	0.00	112282180	8023	153.55	13910	14240	13910	18160	9780	13970	13995.04	0.72	0	1162	14263	14116	13953	13806	13643	14190	13880	36	4190	500	10330	10	1	7190391	1004	7.75	0.60	12	0.11	1802.00	23200.00	21500	20240221	-35.02	13260	20240806	5.35	21500	-35.02	20240221	13260	5.35	20240806	21500	-35.02	20240221	13260	5.35	20240806	2.57	N	120240	500	35 억		51483	N	N	0	N	00	N
75	20240910	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13970	0	3	0.00	104142380	7441	142.41	13910	14240	13910	18160	9780	13970	13995.75	0.72	0	1697	14263	14116	13953	13806	13643	14190	13880	36	4190	500	10330	10	1	7190391	1004	7.75	0.60	12	0.10	1802.00	23200.00	21500	20240221	-35.02	13260	20240806	5.35	21500	-35.02	20240221	13260	5.35	20240806	21500	-35.02	20240221	13260	5.35	20240806	2.57	N	120240	500	35 억		51483	N	N	0	N	00	N
76	20240910	140726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14140	170	2	1.22	75968190	5427	103.87	13910	14240	13910	18160	9780	13970	13998.19	0.72	0	1101	14263	14116	13953	13806	13643	14190	13880	36	4190	500	10330	10	1	7190391	1017	7.85	0.61	12	0.08	1802.00	23200.00	21500	20240221	-34.23	13260	20240806	6.64	21500	-34.23	20240221	13260	6.64	20240806	21500	-34.23	20240221	13260	6.64	20240806	2.57	N	120240	500	35 억		51483	N	N	0	N	00	N
77	20240910	130724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14090	120	2	0.86	59657150	4263	81.59	13910	14130	13910	18160	9780	13970	13994.17	0.72	0	930	14263	14116	13953	13806	13643	14190	13880	36	4190	500	10330	10	1	7190391	1013	7.82	0.61	12	0.06	1802.00	23200.00	21500	20240221	-34.47	13260	20240806	6.26	21500	-34.47	20240221	13260	6.26	20240806	21500	-34.47	20240221	13260	6.26	20240806	2.57	N	120240	500	35 억		51483	N	N	0	N	00	N
78	20240910	120723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13990	20	2	0.14	55971990	4001	76.57	13910	14130	13910	18160	9780	13970	13989.50	0.72	0	991	14263	14116	13953	13806	13643	14190	13880	36	4190	500	10330	10	1	7190391	1006	7.76	0.60	12	0.06	1802.00	23200.00	21500	20240221	-34.93	13260	20240806	5.51	21500	-34.93	20240221	13260	5.51	20240806	21500	-34.93	20240221	13260	5.51	20240806	2.57	N	120240	500	35 억		51483	N	N	0	N	00	N
79	20240910	110722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14100	130	2	0.93	32747290	2341	44.80	13910	14130	13910	18160	9780	13970	13988.59	0.72	0	210	14263	14116	13953	13806	13643	14190	13880	36	4190	500	10330	10	1	7190391	1014	7.82	0.61	12	0.03	1802.00	23200.00	21500	20240221	-34.42	13260	20240806	6.33	21500	-34.42	20240221	13260	6.33	20240806	21500	-34.42	20240221	13260	6.33	20240806	2.57	N	120240	500	35 억		51483	N	N	0	N	00	N
80	20240910	100727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13990	20	2	0.14	19360280	1389	26.58	13910	14070	13910	18160	9780	13970	13938.29	0.72	0	228	14263	14116	13953	13806	13643	14190	13880	36	4190	500	10330	10	1	7190391	1006	7.76	0.60	12	0.02	1802.00	23200.00	21500	20240221	-34.93	13260	20240806	5.51	21500	-34.93	20240221	13260	5.51	20240806	21500	-34.93	20240221	13260	5.51	20240806	2.57	N	120240	500	35 억		51483	N	N	0	N	00	N
81	20240910	090723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14060	90	2	0.64	9823510	706	13.51	13910	14070	13910	18160	9780	13970	13914.32	0.72	0	51	14263	14116	13953	13806	13643	14190	13880	36	4190	500	10330	10	1	7190391	1011	7.80	0.61	12	0.01	1802.00	23200.00	21500	20240221	-34.60	13260	20240806	6.03	21500	-34.60	20240221	13260	6.03	20240806	21500	-34.60	20240221	13260	6.03	20240806	2.57	N	120240	500	35 억		51483	N	N	0	N	00	N
82	20240909	160709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13970	-80	5	-0.57	70235530	5051	32.58	13870	14100	13790	18260	9840	14050	13905.07	0.69	0	1861	14643	14346	14173	13876	13703	14260	13790	36	4210	500	10390	10	1	7190391	1004	7.75	0.60	12	0.07	1802.00	23200.00	21500	20240221	-35.02	13260	20240806	5.35	21500	-35.02	20240221	13260	5.35	20240806	21500	-35.02	20240221	13260	5.35	20240806	2.72	N	120240	500	35 억		49625	N	N	0	N	00	N
83	20240909	150717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14000	-50	5	-0.36	68318970	4914	31.70	13870	14100	13790	18260	9840	14050	13902.92	0.69	0	1879	14643	14346	14173	13876	13703	14260	13790	36	4210	500	10390	10	1	7190391	1007	7.77	0.60	12	0.07	1802.00	23200.00	21500	20240221	-34.88	13260	20240806	5.58	21500	-34.88	20240221	13260	5.58	20240806	21500	-34.88	20240221	13260	5.58	20240806	2.72	N	120240	500	35 억		49625	N	N	0	N	00	N
84	20240909	140719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14010	-40	5	-0.28	66116590	4757	30.69	13870	14100	13790	18260	9840	14050	13898.80	0.69	0	1840	14643	14346	14173	13876	13703	14260	13790	36	4210	500	10390	10	1	7190391	1007	7.77	0.60	12	0.07	1802.00	23200.00	21500	20240221	-34.84	13260	20240806	5.66	21500	-34.84	20240221	13260	5.66	20240806	21500	-34.84	20240221	13260	5.66	20240806	2.72	N	120240	500	35 억		49625	N	N	0	N	00	N
85	20240909	130715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14010	-40	5	-0.28	62851070	4525	29.19	13870	14040	13790	18260	9840	14050	13889.74	0.69	0	1840	14643	14346	14173	13876	13703	14260	13790	36	4210	500	10390	10	1	7190391	1007	7.77	0.60	12	0.06	1802.00	23200.00	21500	20240221	-34.84	13260	20240806	5.66	21500	-34.84	20240221	13260	5.66	20240806	21500	-34.84	20240221	13260	5.66	20240806	2.72	N	120240	500	35 억		49625	N	N	0	N	00	N
86	20240909	120713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14000	-50	5	-0.36	47114870	3401	21.94	13870	14040	13790	18260	9840	14050	13853.24	0.69	0	1382	14643	14346	14173	13876	13703	14260	13790	36	4210	500	10390	10	1	7190391	1007	7.77	0.60	12	0.05	1802.00	23200.00	21500	20240221	-34.88	13260	20240806	5.58	21500	-34.88	20240221	13260	5.58	20240806	21500	-34.88	20240221	13260	5.58	20240806	2.72	N	120240	500	35 억		49625	N	N	0	N	00	N
87	20240909	110713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14000	-50	5	-0.36	45578600	3291	21.23	13870	14040	13790	18260	9840	14050	13849.47	0.69	0	1385	14643	14346	14173	13876	13703	14260	13790	36	4210	500	10390	10	1	7190391	1007	7.77	0.60	12	0.05	1802.00	23200.00	21500	20240221	-34.88	13260	20240806	5.58	21500	-34.88	20240221	13260	5.58	20240806	21500	-34.88	20240221	13260	5.58	20240806	2.72	N	120240	500	35 억		49625	N	N	0	N	00	N
88	20240909	100717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13960	-90	5	-0.64	15908650	1145	7.39	13870	14040	13800	18260	9840	14050	13894.02	0.69	0	157	14643	14346	14173	13876	13703	14260	13790	36	4210	500	10390	10	1	7190391	1004	7.75	0.60	12	0.02	1802.00	23200.00	21500	20240221	-35.07	13260	20240806	5.28	21500	-35.07	20240221	13260	5.28	20240806	21500	-35.07	20240221	13260	5.28	20240806	2.72	N	120240	500	35 억		49625	N	N	0	N	00	N
89	20240909	090712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13910	-140	5	-1.00	2045950	147	0.95	13870	14040	13870	18260	9840	14050	13918.03	0.69	0	-8	14643	14346	14173	13876	13703	14260	13790	36	4210	500	10390	10	1	7190391	1000	7.72	0.60	12	0.00	1802.00	23200.00	21500	20240221	-35.30	13260	20240806	4.90	21500	-35.30	20240221	13260	4.90	20240806	21500	-35.30	20240221	13260	4.90	20240806	2.72	N	120240	500	35 억		49625	N	N	0	N	00	N
90	20240906	160702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14050	-420	5	-2.90	217724200	15436	183.17	14330	14470	14000	18810	10130	14470	14105.01	0.68	0	456	14963	14716	14523	14276	14083	14840	14400	36	4340	500	10700	10	1	7190391	1010	7.80	0.61	12	0.21	1802.00	23200.00	21500	20240221	-34.65	13260	20240806	5.96	21500	-34.65	20240221	13260	5.96	20240806	21500	-34.65	20240221	13260	5.96	20240806	2.75	N	120240	500	35 억		49169	N	N	0	N	00	N
91	20240906	150714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14060	-410	5	-2.83	215897640	15306	181.63	14330	14470	14000	18810	10130	14470	14105.43	0.68	0	569	14963	14716	14523	14276	14083	14840	14400	36	4340	500	10700	10	1	7190391	1011	7.80	0.61	12	0.21	1802.00	23200.00	21500	20240221	-34.60	13260	20240806	6.03	21500	-34.60	20240221	13260	6.03	20240806	21500	-34.60	20240221	13260	6.03	20240806	2.75	N	120240	500	35 억		49169	N	N	0	N	00	N
92	20240906	140718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14150	-320	5	-2.21	188642170	13367	158.62	14330	14470	14000	18810	10130	14470	14112.53	0.68	0	274	14963	14716	14523	14276	14083	14840	14400	36	4340	500	10700	10	1	7190391	1017	7.85	0.61	12	0.19	1802.00	23200.00	21500	20240221	-34.19	13260	20240806	6.71	21500	-34.19	20240221	13260	6.71	20240806	21500	-34.19	20240221	13260	6.71	20240806	2.75	N	120240	500	35 억		49169	N	N	0	N	00	N
93	20240906	130712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14200	-270	5	-1.87	185362510	13135	155.87	14330	14470	14000	18810	10130	14470	14112.11	0.68	0	274	14963	14716	14523	14276	14083	14840	14400	36	4340	500	10700	10	1	7190391	1021	7.88	0.61	12	0.18	1802.00	23200.00	21500	20240221	-33.95	13260	20240806	7.09	21500	-33.95	20240221	13260	7.09	20240806	21500	-33.95	20240221	13260	7.09	20240806	2.75	N	120240	500	35 억		49169	N	N	0	N	00	N
94	20240906	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14160	-310	5	-2.14	174659110	12383	146.94	14330	14470	14000	18810	10130	14470	14104.75	0.68	0	516	14963	14716	14523	14276	14083	14840	14400	36	4340	500	10700	10	1	7190391	1018	7.86	0.61	12	0.17	1802.00	23200.00	21500	20240221	-34.14	13260	20240806	6.79	21500	-34.14	20240221	13260	6.79	20240806	21500	-34.14	20240221	13260	6.79	20240806	2.75	N	120240	500	35 억		49169	N	N	0	N	00	N
95	20240906	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14100	-370	5	-2.56	87156020	6152	73.00	14330	14470	14050	18810	10130	14470	14167.10	0.68	0	-444	14963	14716	14523	14276	14083	14840	14400	36	4340	500	10700	10	1	7190391	1014	7.82	0.61	12	0.09	1802.00	23200.00	21500	20240221	-34.42	13260	20240806	6.33	21500	-34.42	20240221	13260	6.33	20240806	21500	-34.42	20240221	13260	6.33	20240806	2.75	N	120240	500	35 억		49169	N	N	0	N	00	N
96	20240906	100711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14190	-280	5	-1.94	50875630	3584	42.53	14330	14470	14050	18810	10130	14470	14195.21	0.68	0	-544	14963	14716	14523	14276	14083	14840	14400	36	4340	500	10700	10	1	7190391	1020	7.87	0.61	12	0.05	1802.00	23200.00	21500	20240221	-34.00	13260	20240806	7.01	21500	-34.00	20240221	13260	7.01	20240806	21500	-34.00	20240221	13260	7.01	20240806	2.75	N	120240	500	35 억		49169	N	N	0	N	00	N
97	20240906	090715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14470	0	3	0.00	7364320	513	6.09	14330	14470	14330	18810	10130	14470	14355.40	0.68	0	126	14963	14716	14523	14276	14083	14840	14400	36	4340	500	10700	10	1	7190391	1040	8.03	0.62	12	0.01	1802.00	23200.00	21500	20240221	-32.70	13260	20240806	9.13	21500	-32.70	20240221	13260	9.13	20240806	21500	-32.70	20240221	13260	9.13	20240806	2.75	N	120240	500	35 억		49169	N	N	0	N	00	N
98	20240905	160702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14470	-30	5	-0.21	119843640	8304	46.19	14440	14770	14330	18850	10150	14500	14432.04	0.70	0	-1093	15126	14812	14636	14322	14146	14725	14235	36	4350	500	10730	10	1	7190391	1040	8.03	0.62	12	0.12	1802.00	23200.00	21500	20240221	-32.70	13260	20240806	9.13	21500	-32.70	20240221	13260	9.13	20240806	21500	-32.70	20240221	13260	9.13	20240806	2.75	N	120240	500	35 억		50262	N	N	0	N	00	N
99	20240905	150714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14500	0	3	0.00	116772240	8090	45.00	14440	14770	14330	18850	10150	14500	14434.15	0.70	0	-1093	15126	14812	14636	14322	14146	14725	14235	36	4350	500	10730	10	1	7190391	1043	8.05	0.62	12	0.11	1802.00	23200.00	21500	20240221	-32.56	13260	20240806	9.35	21500	-32.56	20240221	13260	9.35	20240806	21500	-32.56	20240221	13260	9.35	20240806	2.75	N	120240	500	35 억		50262	N	N	0	N	00	N
100	20240905	140711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14390	-110	5	-0.76	91652970	6341	35.27	14440	14770	14330	18850	10150	14500	14454.02	0.70	0	-1012	15126	14812	14636	14322	14146	14725	14235	36	4350	500	10730	10	1	7190391	1035	7.99	0.62	12	0.09	1802.00	23200.00	21500	20240221	-33.07	13260	20240806	8.52	21500	-33.07	20240221	13260	8.52	20240806	21500	-33.07	20240221	13260	8.52	20240806	2.75	N	120240	500	35 억		50262	N	N	0	N	00	N
101	20240905	130712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14340	-160	5	-1.10	67495750	4660	25.92	14440	14770	14340	18850	10150	14500	14484.07	0.70	0	-1047	15126	14812	14636	14322	14146	14725	14235	36	4350	500	10730	10	1	7190391	1031	7.96	0.62	12	0.06	1802.00	23200.00	21500	20240221	-33.30	13260	20240806	8.14	21500	-33.30	20240221	13260	8.14	20240806	21500	-33.30	20240221	13260	8.14	20240806	2.75	N	120240	500	35 억		50262	N	N	0	N	00	N
102	20240905	120709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14470	-30	5	-0.21	33251380	2286	12.72	14440	14770	14440	18850	10150	14500	14545.66	0.70	0	-227	15126	14812	14636	14322	14146	14725	14235	36	4350	500	10730	10	1	7190391	1040	8.03	0.62	12	0.03	1802.00	23200.00	21500	20240221	-32.70	13260	20240806	9.13	21500	-32.70	20240221	13260	9.13	20240806	21500	-32.70	20240221	13260	9.13	20240806	2.75	N	120240	500	35 억		50262	N	N	0	N	00	N
103	20240905	110706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14510	10	2	0.07	15100610	1035	5.76	14440	14770	14440	18850	10150	14500	14589.96	0.70	0	-220	15126	14812	14636	14322	14146	14725	14235	36	4350	500	10730	10	1	7190391	1043	8.05	0.63	12	0.01	1802.00	23200.00	21500	20240221	-32.51	13260	20240806	9.43	21500	-32.51	20240221	13260	9.43	20240806	21500	-32.51	20240221	13260	9.43	20240806	2.75	N	120240	500	35 억		50262	N	N	0	N	00	N
104	20240905	100707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14680	180	2	1.24	6553850	448	2.49	14440	14770	14440	18850	10150	14500	14629.13	0.70	0	-225	15126	14812	14636	14322	14146	14725	14235	36	4350	500	10730	10	1	7190391	1056	8.15	0.63	12	0.01	1802.00	23200.00	21500	20240221	-31.72	13260	20240806	10.71	21500	-31.72	20240221	13260	10.71	20240806	21500	-31.72	20240221	13260	10.71	20240806	2.75	N	120240	500	35 억		50262	N	N	0	N	00	N
105	20240905	090714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14760	260	2	1.79	1261870	87	0.48	14440	14770	14440	18850	10150	14500	14504.25	0.70	0	-12	15126	14812	14636	14322	14146	14725	14235	36	4350	500	10730	10	1	7190391	1061	8.19	0.64	12	0.00	1802.00	23200.00	21500	20240221	-31.35	13260	20240806	11.31	21500	-31.35	20240221	13260	11.31	20240806	21500	-31.35	20240221	13260	11.31	20240806	2.75	N	120240	500	35 억		50262	N	N	0	N	00	N
106	20240904	160655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14500	-590	5	-3.91	264155590	17975	785.62	14950	14950	14460	19610	10570	15090	14696.16	0.74	0	-3007	15330	15210	15130	15010	14930	15270	15070	36	4520	500	11160	10	1	7190391	1043	8.05	0.62	12	0.25	1802.00	23200.00	21800	20230829	-33.49	13260	20240806	9.35	21500	-32.56	20240221	13260	9.35	20240806	21500	-32.56	20240221	13260	9.35	20240806	2.76	N	120240	500	35 억		53270	N	N	0	N	00	N
107	20240904	150702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14500	-590	5	-3.91	249752660	16982	742.22	14950	14950	14460	19610	10570	15090	14706.90	0.74	0	-3014	15330	15210	15130	15010	14930	15270	15070	36	4520	500	11160	10	1	7190391	1043	8.05	0.62	12	0.24	1802.00	23200.00	21800	20230829	-33.49	13260	20240806	9.35	21500	-32.56	20240221	13260	9.35	20240806	21500	-32.56	20240221	13260	9.35	20240806	2.76	N	120240	500	35 억		53270	N	N	0	N	00	N
108	20240904	140704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14610	-480	5	-3.18	192452550	13037	569.80	14950	14950	14600	19610	10570	15090	14762.03	0.74	0	-2659	15330	15210	15130	15010	14930	15270	15070	36	4520	500	11160	10	1	7190391	1051	8.11	0.63	12	0.18	1802.00	23200.00	21800	20230829	-32.98	13260	20240806	10.18	21500	-32.05	20240221	13260	10.18	20240806	21500	-32.05	20240221	13260	10.18	20240806	2.76	N	120240	500	35 억		53270	N	N	0	N	00	N
109	20240904	130702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14720	-370	5	-2.45	144211820	9752	426.22	14950	14950	14720	19610	10570	15090	14787.92	0.74	0	-1151	15330	15210	15130	15010	14930	15270	15070	36	4520	500	11160	10	1	7190391	1058	8.17	0.63	12	0.14	1802.00	23200.00	21800	20230829	-32.48	13260	20240806	11.01	21500	-31.53	20240221	13260	11.01	20240806	21500	-31.53	20240221	13260	11.01	20240806	2.76	N	120240	500	35 억		53270	N	N	0	N	00	N
110	20240904	120700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14810	-280	5	-1.86	124229990	8396	366.96	14950	14950	14730	19610	10570	15090	14796.33	0.74	0	-792	15330	15210	15130	15010	14930	15270	15070	36	4520	500	11160	10	1	7190391	1065	8.22	0.64	12	0.12	1802.00	23200.00	21800	20230829	-32.06	13260	20240806	11.69	21500	-31.12	20240221	13260	11.69	20240806	21500	-31.12	20240221	13260	11.69	20240806	2.76	N	120240	500	35 억		53270	N	N	0	N	00	N
111	20240904	110657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14750	-340	5	-2.25	90916020	6140	268.36	14950	14950	14730	19610	10570	15090	14807.17	0.74	0	-614	15330	15210	15130	15010	14930	15270	15070	36	4520	500	11160	10	1	7190391	1061	8.19	0.64	12	0.09	1802.00	23200.00	21800	20230829	-32.34	13260	20240806	11.24	21500	-31.40	20240221	13260	11.24	20240806	21500	-31.40	20240221	13260	11.24	20240806	2.76	N	120240	500	35 억		53270	N	N	0	N	00	N
112	20240904	100700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14820	-270	5	-1.79	42576040	2869	125.39	14950	14950	14800	19610	10570	15090	14840.03	0.74	0	-462	15330	15210	15130	15010	14930	15270	15070	36	4520	500	11160	10	1	7190391	1066	8.22	0.64	12	0.04	1802.00	23200.00	21800	20230829	-32.02	13260	20240806	11.76	21500	-31.07	20240221	13260	11.76	20240806	21500	-31.07	20240221	13260	11.76	20240806	2.76	N	120240	500	35 억		53270	N	N	0	N	00	N
113	20240904	090703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14810	-280	5	-1.86	14688460	988	43.18	14950	14950	14810	19610	10570	15090	14866.86	0.74	0	-95	15330	15210	15130	15010	14930	15270	15070	36	4520	500	11160	10	1	7190391	1065	8.22	0.64	12	0.01	1802.00	23200.00	21800	20230829	-32.06	13260	20240806	11.69	21500	-31.12	20240221	13260	11.69	20240806	21500	-31.12	20240221	13260	11.69	20240806	2.76	N	120240	500	35 억		53270	N	N	0	N	00	N
114	20240903	160651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15090	0	3	0.00	34470100	2282	28.71	15050	15250	15050	19610	10570	15090	15105.21	0.74	0	-33	15496	15292	15186	14982	14876	15240	14930	36	4520	500	11160	10	1	7190391	1085	8.37	0.65	12	0.03	1802.00	23200.00	21800	20230829	-30.78	13260	20240806	13.80	21500	-29.81	20240221	13260	13.80	20240806	21500	-29.81	20240221	13260	13.80	20240806	2.77	N	120240	500	35 억		53303	N	N	0	N	00	N
115	20240903	150655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15070	-20	5	-0.13	22322640	1477	18.58	15050	15250	15050	19610	10570	15090	15113.50	0.74	0	-28	15496	15292	15186	14982	14876	15240	14930	36	4520	500	11160	10	1	7190391	1084	8.36	0.65	12	0.02	1802.00	23200.00	21800	20230829	-30.87	13260	20240806	13.65	21500	-29.91	20240221	13260	13.65	20240806	21500	-29.91	20240221	13260	13.65	20240806	2.77	N	120240	500	35 억		53303	N	N	0	N	00	N
116	20240903	140658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15100	10	2	0.07	18657940	1234	15.53	15050	15250	15050	19610	10570	15090	15119.89	0.74	0	99	15496	15292	15186	14982	14876	15240	14930	36	4520	500	11160	10	1	7190391	1086	8.38	0.65	12	0.02	1802.00	23200.00	21800	20230829	-30.73	13260	20240806	13.88	21500	-29.77	20240221	13260	13.88	20240806	21500	-29.77	20240221	13260	13.88	20240806	2.77	N	120240	500	35 억		53303	N	N	0	N	00	N
117	20240903	130657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15100	10	2	0.07	16407530	1085	13.65	15050	15250	15050	19610	10570	15090	15122.15	0.74	0	219	15496	15292	15186	14982	14876	15240	14930	36	4520	500	11160	10	1	7190391	1086	8.38	0.65	12	0.02	1802.00	23200.00	21800	20230829	-30.73	13260	20240806	13.88	21500	-29.77	20240221	13260	13.88	20240806	21500	-29.77	20240221	13260	13.88	20240806	2.77	N	120240	500	35 억		53303	N	N	0	N	00	N
118	20240903	120647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15150	60	2	0.40	8333950	551	6.93	15050	15250	15050	19610	10570	15090	15125.14	0.74	0	293	15496	15292	15186	14982	14876	15240	14930	36	4520	500	11160	10	1	7190391	1089	8.41	0.65	12	0.01	1802.00	23200.00	21800	20230829	-30.50	13260	20240806	14.25	21500	-29.53	20240221	13260	14.25	20240806	21500	-29.53	20240221	13260	14.25	20240806	2.77	N	120240	500	35 억		53303	N	N	0	N	00	N
119	20240903	110647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15160	70	2	0.46	7682320	508	6.39	15050	15250	15050	19610	10570	15090	15122.68	0.74	0	293	15496	15292	15186	14982	14876	15240	14930	36	4520	500	11160	10	1	7190391	1090	8.41	0.65	12	0.01	1802.00	23200.00	21800	20230829	-30.46	13260	20240806	14.33	21500	-29.49	20240221	13260	14.33	20240806	21500	-29.49	20240221	13260	14.33	20240806	2.77	N	120240	500	35 억		53303	N	N	0	N	00	N
120	20240903	100648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15130	40	2	0.27	5742820	380	4.78	15050	15250	15050	19610	10570	15090	15112.68	0.74	0	293	15496	15292	15186	14982	14876	15240	14930	36	4520	500	11160	10	1	7190391	1088	8.40	0.65	12	0.01	1802.00	23200.00	21800	20230829	-30.60	13260	20240806	14.10	21500	-29.63	20240221	13260	14.10	20240806	21500	-29.63	20240221	13260	14.10	20240806	2.77	N	120240	500	35 억		53303	N	N	0	N	00	N
121	20240903	090649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15090	0	3	0.00	75290	5	0.06	15050	15090	15050	19610	10570	15090	15058.00	0.74	0	1	15496	15292	15186	14982	14876	15240	14930	36	4520	500	11160	10	1	7190391	1085	8.37	0.65	12	0.00	1802.00	23200.00	21800	20230829	-30.78	13260	20240806	13.80	21500	-29.81	20240221	13260	13.80	20240806	21500	-29.81	20240221	13260	13.80	20240806	2.77	N	120240	500	35 억		53303	N	N	0	N	00	N
122	20240902	160643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15090	-100	5	-0.66	120164370	7948	216.74	15190	15390	15080	19740	10640	15190	15118.94	0.73	0	494	15390	15290	15200	15100	15010	15340	15150	36	4550	500	11240	10	1	7190391	1085	8.37	0.65	12	0.11	1802.00	23200.00	21800	20230829	-30.78	13260	20240806	13.80	21500	-29.81	20240221	13260	13.80	20240806	21500	-29.81	20240221	13260	13.80	20240806	2.73	N	120240	500	35 억		52832	N	N	0	N	00	N
123	20240902	150653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15150	-40	5	-0.26	101161500	6689	182.41	15190	15390	15080	19740	10640	15190	15123.56	0.73	0	643	15390	15290	15200	15100	15010	15340	15150	36	4550	500	11240	10	1	7190391	1089	8.41	0.65	12	0.09	1802.00	23200.00	21800	20230829	-30.50	13260	20240806	14.25	21500	-29.53	20240221	13260	14.25	20240806	21500	-29.53	20240221	13260	14.25	20240806	2.73	N	120240	500	35 억		52832	N	N	0	N	00	N
124	20240902	140651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15090	-100	5	-0.66	89127450	5892	160.68	15190	15390	15080	19740	10640	15190	15126.86	0.73	0	682	15390	15290	15200	15100	15010	15340	15150	36	4550	500	11240	10	1	7190391	1085	8.37	0.65	12	0.08	1802.00	23200.00	21800	20230829	-30.78	13260	20240806	13.80	21500	-29.81	20240221	13260	13.80	20240806	21500	-29.81	20240221	13260	13.80	20240806	2.73	N	120240	500	35 억		52832	N	N	0	N	00	N
125	20240902	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15190	0	3	0.00	40419410	2665	72.68	15190	15390	15120	19740	10640	15190	15166.76	0.73	0	-179	15390	15290	15200	15100	15010	15340	15150	36	4550	500	11240	10	1	7190391	1092	8.43	0.65	12	0.04	1802.00	23200.00	21800	20230829	-30.32	13260	20240806	14.56	21500	-29.35	20240221	13260	14.56	20240806	21500	-29.35	20240221	13260	14.56	20240806	2.73	N	120240	500	35 억		52832	N	N	0	N	00	N
126	20240902	120651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15210	20	2	0.13	33383200	2203	60.08	15190	15390	15120	19740	10640	15190	15153.52	0.73	0	-161	15390	15290	15200	15100	15010	15340	15150	36	4550	500	11240	10	1	7190391	1094	8.44	0.66	12	0.03	1802.00	23200.00	21800	20230829	-30.23	13260	20240806	14.71	21500	-29.26	20240221	13260	14.71	20240806	21500	-29.26	20240221	13260	14.71	20240806	2.73	N	120240	500	35 억		52832	N	N	0	N	00	N
127	20240902	110645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15120	-70	5	-0.46	28624340	1889	51.51	15190	15390	15120	19740	10640	15190	15153.17	0.73	0	-105	15390	15290	15200	15100	15010	15340	15150	36	4550	500	11240	10	1	7190391	1087	8.39	0.65	12	0.03	1802.00	23200.00	21800	20230829	-30.64	13260	20240806	14.03	21500	-29.67	20240221	13260	14.03	20240806	21500	-29.67	20240221	13260	14.03	20240806	2.73	N	120240	500	35 억		52832	N	N	0	N	00	N
128	20240902	100644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15150	-40	5	-0.26	8856920	583	15.90	15190	15390	15140	19740	10640	15190	15191.97	0.73	0	-102	15390	15290	15200	15100	15010	15340	15150	36	4550	500	11240	10	1	7190391	1089	8.41	0.65	12	0.01	1802.00	23200.00	21800	20230829	-30.50	13260	20240806	14.25	21500	-29.53	20240221	13260	14.25	20240806	21500	-29.53	20240221	13260	14.25	20240806	2.73	N	120240	500	35 억		52832	N	N	0	N	00	N
129	20240902	090639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	15380	190	2	1.25	1577960	103	2.81	15190	15390	15190	19740	10640	15190	15320.00	0.73	0	-3	15390	15290	15200	15100	15010	15340	15150	36	4550	500	11240	10	1	7190391	1106	8.53	0.66	12	0.00	1802.00	23200.00	21800	20230829	-29.45	13260	20240806	15.99	21500	-28.47	20240221	13260	15.99	20240806	21500	-28.47	20240221	13260	15.99	20240806	2.73	N	120240	500	35 억		52832	N	N	0	N	00	N