KissMeData/079000/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	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	20	2	0.39	77395750	15111	172.91	5110	5170	5110	6640	3580	5110	5121.82	0.93	0	-41	5270	5190	5120	5040	4970	5230	5080	36	1530	500	3470	10	1	7200000	369	13.86	0.47	12	0.21	370.00	11013.00	8760	20240513	-41.44	4600	20231027	11.52	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4600	11.52	20231027	1.86	N	079000	500	36 억		66728	N	N	0	N	00	N
3	20240930	150702	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	10	2	0.20	73048380	14262	163.20	5110	5170	5110	6640	3580	5110	5121.89	0.93	0	-56	5270	5190	5120	5040	4970	5230	5080	36	1530	500	3470	10	1	7200000	369	13.84	0.46	12	0.20	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.86	N	079000	500	36 억		66728	N	N	0	N	00	N
4	20240930	140702	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	60	2	1.17	47142860	9197	105.24	5110	5170	5110	6640	3580	5110	5125.90	0.93	0	-62	5270	5190	5120	5040	4970	5230	5080	36	1530	500	3470	10	1	7200000	372	13.97	0.47	12	0.13	370.00	11013.00	8760	20240513	-40.98	4600	20231027	12.39	8760	-40.98	20240513	4680	10.47	20240123	8760	-40.98	20240513	4600	12.39	20231027	1.86	N	079000	500	36 억		66728	N	N	0	N	00	N
5	20240930	130700	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	40	2	0.78	27261510	5316	60.83	5110	5160	5110	6640	3580	5110	5128.20	0.93	0	-92	5270	5190	5120	5040	4970	5230	5080	36	1530	500	3470	10	1	7200000	371	13.92	0.47	12	0.07	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.86	N	079000	500	36 억		66728	N	N	0	N	00	N
6	20240930	120655	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	10	2	0.20	23812750	4646	53.16	5110	5150	5110	6640	3580	5110	5125.43	0.93	0	-92	5270	5190	5120	5040	4970	5230	5080	36	1530	500	3470	10	1	7200000	369	13.84	0.46	12	0.06	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.86	N	079000	500	36 억		66728	N	N	0	N	00	N
7	20240930	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	30	2	0.59	6448790	1259	14.41	5110	5140	5110	6640	3580	5110	5122.15	0.93	0	-92	5270	5190	5120	5040	4970	5230	5080	36	1530	500	3470	10	1	7200000	370	13.89	0.47	12	0.02	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.86	N	079000	500	36 억		66728	N	N	0	N	00	N
8	20240930	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	10	2	0.20	3914840	765	8.75	5110	5130	5110	6640	3580	5110	5117.44	0.93	0	-92	5270	5190	5120	5040	4970	5230	5080	36	1530	500	3470	10	1	7200000	369	13.84	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.86	N	079000	500	36 억		66728	N	N	0	N	00	N
9	20240930	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	0	3	0.00	5110	1	0.01	5110	5110	5110	6640	3580	5110	5110.00	0.93	0	0	5270	5190	5120	5040	4970	5230	5080	36	1530	500	3470	10	1	7200000	368	13.81	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.67	4600	20231027	11.09	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4600	11.09	20231027	1.86	N	079000	500	36 억		66728	N	N	0	N	00	N
10	20240927	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	50	2	0.99	44667680	8739	30.25	5050	5200	5050	6570	3550	5060	5111.30	0.92	0	207	5160	5110	5070	5020	4980	5135	5045	36	1510	500	3440	10	1	7200000	368	13.81	0.46	12	0.12	370.00	11013.00	8760	20240513	-41.67	4600	20231027	11.09	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4600	11.09	20231027	1.86	N	079000	500	36 억		65957	N	N	0	N	00	N
11	20240927	150701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	60	2	1.19	44396580	8686	30.07	5050	5200	5050	6570	3550	5060	5111.28	0.92	0	164	5160	5110	5070	5020	4980	5135	5045	36	1510	500	3440	10	1	7200000	369	13.84	0.46	12	0.12	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.86	N	079000	500	36 억		65957	N	N	0	N	00	N
12	20240927	140707	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	60	2	1.19	37988630	7432	25.73	5050	5200	5050	6570	3550	5060	5111.49	0.92	0	148	5160	5110	5070	5020	4980	5135	5045	36	1510	500	3440	10	1	7200000	369	13.84	0.46	12	0.10	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.86	N	079000	500	36 억		65957	N	N	0	N	00	N
13	20240927	130700	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	60	2	1.19	36877540	7215	24.98	5050	5200	5050	6570	3550	5060	5111.23	0.92	0	59	5160	5110	5070	5020	4980	5135	5045	36	1510	500	3440	10	1	7200000	369	13.84	0.46	12	0.10	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.86	N	079000	500	36 억		65957	N	N	0	N	00	N
14	20240927	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	90	2	1.78	35509950	6948	24.05	5050	5200	5050	6570	3550	5060	5110.82	0.92	0	49	5160	5110	5070	5020	4980	5135	5045	36	1510	500	3440	10	1	7200000	371	13.92	0.47	12	0.10	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.86	N	079000	500	36 억		65957	N	N	0	N	00	N
15	20240927	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	40	2	0.79	22273530	4377	15.15	5050	5110	5050	6570	3550	5060	5088.77	0.92	0	45	5160	5110	5070	5020	4980	5135	5045	36	1510	500	3440	10	1	7200000	367	13.78	0.46	12	0.06	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.86	N	079000	500	36 억		65957	N	N	0	N	00	N
16	20240927	100659	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	40	2	0.79	20508270	4031	13.95	5050	5110	5050	6570	3550	5060	5087.64	0.92	0	26	5160	5110	5070	5020	4980	5135	5045	36	1510	500	3440	10	1	7200000	367	13.78	0.46	12	0.06	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.86	N	079000	500	36 억		65957	N	N	0	N	00	N
17	20240927	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	40	2	0.79	9280150	1828	6.33	5050	5110	5050	6570	3550	5060	5076.67	0.92	0	134	5160	5110	5070	5020	4980	5135	5045	36	1510	500	3440	10	1	7200000	367	13.78	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.86	N	079000	500	36 억		65957	N	N	0	N	00	N
18	20240926	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	30	2	0.60	145853380	28886	100.34	5030	5120	5030	6530	3530	5030	5049.27	0.92	0	-328	5203	5116	5053	4966	4903	5105	4955	36	1500	500	3420	10	1	7200000	364	13.68	0.46	12	0.40	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.86	N	079000	500	36 억		66000	N	N	0	N	00	N
19	20240926	150647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	50	2	0.99	142826560	28288	98.26	5030	5120	5030	6530	3530	5030	5049.02	0.92	0	-145	5203	5116	5053	4966	4903	5105	4955	36	1500	500	3420	10	1	7200000	366	13.73	0.46	12	0.39	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.86	N	079000	500	36 억		66000	N	N	0	N	00	N
20	20240926	140656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	60	2	1.19	141025630	27933	97.03	5030	5120	5030	6530	3530	5030	5048.71	0.92	0	-142	5203	5116	5053	4966	4903	5105	4955	36	1500	500	3420	10	1	7200000	366	13.76	0.46	12	0.39	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.86	N	079000	500	36 억		66000	N	N	0	N	00	N
21	20240926	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	70	2	1.39	136312860	27006	93.81	5030	5110	5030	6530	3530	5030	5047.50	0.92	0	-142	5203	5116	5053	4966	4903	5105	4955	36	1500	500	3420	10	1	7200000	367	13.78	0.46	12	0.38	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.86	N	079000	500	36 억		66000	N	N	0	N	00	N
22	20240926	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	80	2	1.59	134935610	26736	92.87	5030	5110	5030	6530	3530	5030	5046.96	0.92	0	-137	5203	5116	5053	4966	4903	5105	4955	36	1500	500	3420	10	1	7200000	368	13.81	0.46	12	0.37	370.00	11013.00	8760	20240513	-41.67	4600	20231027	11.09	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4600	11.09	20231027	1.86	N	079000	500	36 억		66000	N	N	0	N	00	N
23	20240926	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	30	2	0.60	108977290	21647	75.19	5030	5110	5030	6530	3530	5030	5034.29	0.92	0	103	5203	5116	5053	4966	4903	5105	4955	36	1500	500	3420	10	1	7200000	364	13.68	0.46	12	0.30	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.86	N	079000	500	36 억		66000	N	N	0	N	00	N
24	20240926	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	30	2	0.60	101761730	20221	70.24	5030	5110	5030	6530	3530	5030	5032.48	0.92	0	-14	5203	5116	5053	4966	4903	5105	4955	36	1500	500	3420	10	1	7200000	364	13.68	0.46	12	0.28	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.86	N	079000	500	36 억		66000	N	N	0	N	00	N
25	20240926	090653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	37830630	7521	26.13	5030	5030	5030	6530	3530	5030	5030.00	0.92	0	-171	5203	5116	5053	4966	4903	5105	4955	36	1500	500	3420	10	1	7200000	362	13.59	0.46	12	0.10	370.00	11013.00	8760	20240513	-42.58	4600	20231027	9.35	8760	-42.58	20240513	4680	7.48	20240123	8760	-42.58	20240513	4600	9.35	20231027	1.86	N	079000	500	36 억		66000	N	N	0	N	00	N
26	20240925	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	30	2	0.60	144002075	28788	70.92	5030	5140	4990	6500	3500	5000	5002.16	1.11	0	-14245	5153	5076	5033	4956	4913	5055	4935	36	1500	500	3400	10	1	7200000	362	13.59	0.46	12	0.40	370.00	11013.00	8760	20240513	-42.58	4600	20231027	9.35	8760	-42.58	20240513	4680	7.48	20240123	8760	-42.58	20240513	4600	9.35	20231027	1.83	N	079000	500	36 억		80245	N	N	0	N	00	N
27	20240925	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	137567580	27502	67.75	5030	5140	4990	6500	3500	5000	5002.09	1.11	0	-14183	5153	5076	5033	4956	4913	5055	4935	36	1500	500	3400	10	1	7200000	360	13.51	0.45	12	0.38	370.00	11013.00	8760	20240513	-42.92	4600	20231027	8.70	8760	-42.92	20240513	4680	6.84	20240123	8760	-42.92	20240513	4600	8.70	20231027	1.83	N	079000	500	36 억		80245	N	N	0	N	00	N
28	20240925	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	135411280	27071	66.69	5030	5140	4990	6500	3500	5000	5002.08	1.11	0	-14143	5153	5076	5033	4956	4913	5055	4935	36	1500	500	3400	10	1	7200000	360	13.51	0.45	12	0.38	370.00	11013.00	8760	20240513	-42.92	4600	20231027	8.70	8760	-42.92	20240513	4680	6.84	20240123	8760	-42.92	20240513	4600	8.70	20231027	1.83	N	079000	500	36 억		80245	N	N	0	N	00	N
29	20240925	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-5	5	-0.10	134741375	26937	66.36	5030	5140	4990	6500	3500	5000	5002.09	1.11	0	-14111	5153	5076	5033	4956	4913	5055	4935	36	1500	500	3400	5	1	7200000	360	13.50	0.45	12	0.37	370.00	11013.00	8760	20240513	-42.98	4600	20231027	8.59	8760	-42.98	20240513	4680	6.73	20240123	8760	-42.98	20240513	4600	8.59	20231027	1.83	N	079000	500	36 억		80245	N	N	0	N	00	N
30	20240925	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-5	5	-0.10	132283885	26445	65.14	5030	5140	4990	6500	3500	5000	5002.23	1.11	0	-14054	5153	5076	5033	4956	4913	5055	4935	36	1500	500	3400	5	1	7200000	360	13.50	0.45	12	0.37	370.00	11013.00	8760	20240513	-42.98	4600	20231027	8.59	8760	-42.98	20240513	4680	6.73	20240123	8760	-42.98	20240513	4600	8.59	20231027	1.83	N	079000	500	36 억		80245	N	N	0	N	00	N
31	20240925	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	129056375	25799	63.55	5030	5140	4995	6500	3500	5000	5002.38	1.11	0	-13979	5153	5076	5033	4956	4913	5055	4935	36	1500	500	3400	10	1	7200000	360	13.51	0.45	12	0.36	370.00	11013.00	8760	20240513	-42.92	4600	20231027	8.70	8760	-42.92	20240513	4680	6.84	20240123	8760	-42.92	20240513	4600	8.70	20231027	1.83	N	079000	500	36 억		80245	N	N	0	N	00	N
32	20240925	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	10	2	0.20	78509400	15694	38.66	5030	5140	5000	6500	3500	5000	5002.51	1.11	0	-13902	5153	5076	5033	4956	4913	5055	4935	36	1500	500	3400	10	1	7200000	361	13.54	0.45	12	0.22	370.00	11013.00	8760	20240513	-42.81	4600	20231027	8.91	8760	-42.81	20240513	4680	7.05	20240123	8760	-42.81	20240513	4600	8.91	20231027	1.83	N	079000	500	36 억		80245	N	N	0	N	00	N
33	20240925	090653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	140	2	2.80	1306110	258	0.64	5030	5140	5030	6500	3500	5000	5062.44	1.11	0	-8	5153	5076	5033	4956	4913	5055	4935	36	1500	500	3400	10	1	7200000	370	13.89	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.83	N	079000	500	36 억		80245	N	N	0	N	00	N
34	20240924	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-80	5	-1.57	205977065	40594	350.16	5080	5110	4990	6600	3560	5080	5074.08	1.12	0	-652	5340	5210	5110	4980	4880	5160	4930	36	1520	500	3450	10	1	7200000	360	13.51	0.45	12	0.56	370.00	11013.00	8760	20240513	-42.92	4600	20231027	8.70	8760	-42.92	20240513	4680	6.84	20240123	8760	-42.92	20240513	4600	8.70	20231027	1.81	N	079000	500	36 억		80897	N	N	0	N	00	N
35	20240924	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-70	5	-1.38	198733255	39148	337.69	5080	5110	4990	6600	3560	5080	5076.46	1.12	0	-483	5340	5210	5110	4980	4880	5160	4930	36	1520	500	3450	10	1	7200000	361	13.54	0.45	12	0.54	370.00	11013.00	8760	20240513	-42.81	4600	20231027	8.91	8760	-42.81	20240513	4680	7.05	20240123	8760	-42.81	20240513	4600	8.91	20231027	1.81	N	079000	500	36 억		80897	N	N	0	N	00	N
36	20240924	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	0	3	0.00	193672395	38141	329.00	5080	5110	4990	6600	3560	5080	5077.80	1.12	0	-588	5340	5210	5110	4980	4880	5160	4930	36	1520	500	3450	10	1	7200000	366	13.73	0.46	12	0.53	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.81	N	079000	500	36 억		80897	N	N	0	N	00	N
37	20240924	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-10	5	-0.20	181415065	35724	308.15	5080	5110	4990	6600	3560	5080	5078.24	1.12	0	614	5340	5210	5110	4980	4880	5160	4930	36	1520	500	3450	10	1	7200000	365	13.70	0.46	12	0.50	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.81	N	079000	500	36 억		80897	N	N	0	N	00	N
38	20240924	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-40	5	-0.79	180346045	35513	306.33	5080	5110	4990	6600	3560	5080	5078.31	1.12	0	796	5340	5210	5110	4980	4880	5160	4930	36	1520	500	3450	10	1	7200000	363	13.62	0.46	12	0.49	370.00	11013.00	8760	20240513	-42.47	4600	20231027	9.57	8760	-42.47	20240513	4680	7.69	20240123	8760	-42.47	20240513	4600	9.57	20231027	1.81	N	079000	500	36 억		80897	N	N	0	N	00	N
39	20240924	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	0	3	0.00	166759500	32802	282.95	5080	5110	5070	6600	3560	5080	5083.82	1.12	0	-394	5340	5210	5110	4980	4880	5160	4930	36	1520	500	3450	10	1	7200000	366	13.73	0.46	12	0.46	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.81	N	079000	500	36 억		80897	N	N	0	N	00	N
40	20240924	100646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	20	2	0.39	25465560	5003	43.16	5080	5110	5080	6600	3560	5080	5090.06	1.12	0	-299	5340	5210	5110	4980	4880	5160	4930	36	1520	500	3450	10	1	7200000	367	13.78	0.46	12	0.07	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.81	N	079000	500	36 억		80897	N	N	0	N	00	N
41	20240924	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	0	3	0.00	1950720	384	3.31	5080	5080	5080	6600	3560	5080	5080.00	1.12	0	-5	5340	5210	5110	4980	4880	5160	4930	36	1520	500	3450	10	1	7200000	366	13.73	0.46	12	0.01	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.81	N	079000	500	36 억		80897	N	N	0	N	00	N
42	20240923	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-80	5	-1.55	58938970	11587	280.83	5230	5240	5010	6700	3620	5160	5086.65	1.12	0	22	5286	5222	5176	5112	5066	5255	5145	36	1540	500	3500	10	1	7200000	366	13.73	0.46	12	0.16	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.81	N	079000	500	36 억		80875	N	N	0	N	00	N
43	20240923	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-130	5	-2.52	51732900	10165	246.36	5230	5240	5010	6700	3620	5160	5089.32	1.12	0	391	5286	5222	5176	5112	5066	5255	5145	36	1540	500	3500	10	1	7200000	362	13.59	0.46	12	0.14	370.00	11013.00	8760	20240513	-42.58	4600	20231027	9.35	8760	-42.58	20240513	4680	7.48	20240123	8760	-42.58	20240513	4600	9.35	20231027	1.81	N	079000	500	36 억		80875	N	N	0	N	00	N
44	20240923	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	0	3	0.00	21638110	4202	101.84	5230	5240	5090	6700	3620	5160	5149.48	1.12	0	-404	5286	5222	5176	5112	5066	5255	5145	36	1540	500	3500	10	1	7200000	372	13.95	0.47	12	0.06	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.81	N	079000	500	36 억		80875	N	N	0	N	00	N
45	20240923	130647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-40	5	-0.78	17865490	3470	84.10	5230	5240	5090	6700	3620	5160	5148.56	1.12	0	-343	5286	5222	5176	5112	5066	5255	5145	36	1540	500	3500	10	1	7200000	369	13.84	0.46	12	0.05	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.81	N	079000	500	36 억		80875	N	N	0	N	00	N
46	20240923	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-70	5	-1.36	16573480	3217	77.97	5230	5240	5090	6700	3620	5160	5151.84	1.12	0	-191	5286	5222	5176	5112	5066	5255	5145	36	1540	500	3500	10	1	7200000	366	13.76	0.46	12	0.04	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.81	N	079000	500	36 억		80875	N	N	0	N	00	N
47	20240923	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-50	5	-0.97	13768350	2668	64.66	5230	5240	5110	6700	3620	5160	5160.55	1.12	0	-43	5286	5222	5176	5112	5066	5255	5145	36	1540	500	3500	10	1	7200000	368	13.81	0.46	12	0.04	370.00	11013.00	8760	20240513	-41.67	4600	20231027	11.09	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4600	11.09	20231027	1.81	N	079000	500	36 억		80875	N	N	0	N	00	N
48	20240923	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	60	2	1.16	6655300	1278	30.97	5230	5240	5130	6700	3620	5160	5207.59	1.12	0	-17	5286	5222	5176	5112	5066	5255	5145	36	1540	500	3500	10	1	7200000	376	14.11	0.47	12	0.02	370.00	11013.00	8760	20240513	-40.41	4600	20231027	13.48	8760	-40.41	20240513	4680	11.54	20240123	8760	-40.41	20240513	4600	13.48	20231027	1.81	N	079000	500	36 억		80875	N	N	0	N	00	N
49	20240923	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	0	3	0.00	181240	35	0.85	5230	5230	5160	6700	3620	5160	5178.29	1.12	0	1	5286	5222	5176	5112	5066	5255	5145	36	1540	500	3500	10	1	7200000	372	13.95	0.47	12	0.00	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.81	N	079000	500	36 억		80875	N	N	0	N	00	N
50	20240913	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	60	2	1.16	30624990	5953	91.92	5210	5290	5110	6700	3620	5160	5144.46	1.16	0	-753	5273	5216	5153	5096	5033	5245	5125	36	1540	500	3500	10	1	7200000	376	14.11	0.47	12	0.08	370.00	11013.00	8760	20240513	-40.41	4600	20231027	13.48	8760	-40.41	20240513	4680	11.54	20240123	8760	-40.41	20240513	4600	13.48	20231027	1.83	N	079000	500	36 억		83325	N	N	0	N	00	N
51	20240913	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	50	2	0.97	28720270	5587	86.27	5210	5290	5110	6700	3620	5160	5140.55	1.16	0	-714	5273	5216	5153	5096	5033	5245	5125	36	1540	500	3500	10	1	7200000	375	14.08	0.47	12	0.08	370.00	11013.00	8760	20240513	-40.53	4600	20231027	13.26	8760	-40.53	20240513	4680	11.32	20240123	8760	-40.53	20240513	4600	13.26	20231027	1.83	N	079000	500	36 억		83325	N	N	0	N	00	N
52	20240913	140621	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-30	5	-0.58	24961520	4862	75.08	5210	5210	5110	6700	3620	5160	5134.00	1.16	0	-578	5273	5216	5153	5096	5033	5245	5125	36	1540	500	3500	10	1	7200000	369	13.86	0.47	12	0.07	370.00	11013.00	8760	20240513	-41.44	4600	20231027	11.52	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4600	11.52	20231027	1.83	N	079000	500	36 억		83325	N	N	0	N	00	N
53	20240913	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-20	5	-0.39	24607710	4793	74.01	5210	5210	5110	6700	3620	5160	5134.09	1.16	0	-520	5273	5216	5153	5096	5033	5245	5125	36	1540	500	3500	10	1	7200000	370	13.89	0.47	12	0.07	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.83	N	079000	500	36 억		83325	N	N	0	N	00	N
54	20240913	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-40	5	-0.78	13273590	2580	39.84	5210	5210	5110	6700	3620	5160	5144.80	1.16	0	-295	5273	5216	5153	5096	5033	5245	5125	36	1540	500	3500	10	1	7200000	369	13.84	0.46	12	0.04	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.83	N	079000	500	36 억		83325	N	N	0	N	00	N
55	20240913	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-20	5	-0.39	6227520	1208	18.65	5210	5210	5120	6700	3620	5160	5155.23	1.16	0	-167	5273	5216	5153	5096	5033	5245	5125	36	1540	500	3500	10	1	7200000	370	13.89	0.47	12	0.02	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.83	N	079000	500	36 억		83325	N	N	0	N	00	N
56	20240913	100620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-30	5	-0.58	3907780	757	11.69	5210	5210	5120	6700	3620	5160	5162.19	1.16	0	29	5273	5216	5153	5096	5033	5245	5125	36	1540	500	3500	10	1	7200000	369	13.86	0.47	12	0.01	370.00	11013.00	8760	20240513	-41.44	4600	20231027	11.52	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4600	11.52	20231027	1.83	N	079000	500	36 억		83325	N	N	0	N	00	N
57	20240913	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	0	3	0.00	2633950	509	7.86	5210	5210	5160	6700	3620	5160	5174.75	1.16	0	-9	5273	5216	5153	5096	5033	5245	5125	36	1540	500	3500	10	1	7200000	372	13.95	0.47	12	0.01	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.83	N	079000	500	36 억		83325	N	N	0	N	00	N
58	20240912	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	60	2	1.18	33059270	6475	31.64	5110	5210	5090	6630	3570	5100	5103.42	1.16	0	-324	5333	5216	5143	5026	4953	5180	4990	36	1530	500	3460	10	1	7200000	372	13.95	0.47	12	0.09	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.83	N	079000	500	36 억		83649	N	N	0	N	00	N
59	20240912	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	40	2	0.78	30653940	6008	29.36	5110	5210	5090	6630	3570	5100	5102.19	1.16	0	-254	5333	5216	5143	5026	4953	5180	4990	36	1530	500	3460	10	1	7200000	370	13.89	0.47	12	0.08	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.83	N	079000	500	36 억		83649	N	N	0	N	00	N
60	20240912	140619	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-10	5	-0.20	23760730	4660	22.77	5110	5210	5090	6630	3570	5100	5098.87	1.16	0	361	5333	5216	5143	5026	4953	5180	4990	36	1530	500	3460	10	1	7200000	366	13.76	0.46	12	0.06	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.83	N	079000	500	36 억		83649	N	N	0	N	00	N
61	20240912	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	0	3	0.00	8828460	1727	8.44	5110	5210	5090	6630	3570	5100	5112.02	1.16	0	240	5333	5216	5143	5026	4953	5180	4990	36	1530	500	3460	10	1	7200000	367	13.78	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.83	N	079000	500	36 억		83649	N	N	0	N	00	N
62	20240912	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	0	3	0.00	7414860	1450	7.09	5110	5210	5090	6630	3570	5100	5113.70	1.16	0	336	5333	5216	5143	5026	4953	5180	4990	36	1530	500	3460	10	1	7200000	367	13.78	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.83	N	079000	500	36 억		83649	N	N	0	N	00	N
63	20240912	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	20	2	0.39	4215340	824	4.03	5110	5210	5090	6630	3570	5100	5115.70	1.16	0	368	5333	5216	5143	5026	4953	5180	4990	36	1530	500	3460	10	1	7200000	369	13.84	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.83	N	079000	500	36 억		83649	N	N	0	N	00	N
64	20240912	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	0	3	0.00	3683690	720	3.52	5110	5210	5090	6630	3570	5100	5116.24	1.16	0	441	5333	5216	5143	5026	4953	5180	4990	36	1530	500	3460	10	1	7200000	367	13.78	0.46	12	0.01	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.83	N	079000	500	36 억		83649	N	N	0	N	00	N
65	20240912	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	110	2	2.16	62420	12	0.06	5110	5210	5110	6630	3570	5100	5201.67	1.16	0	0	5333	5216	5143	5026	4953	5180	4990	36	1530	500	3460	10	1	7200000	375	14.08	0.47	12	0.00	370.00	11013.00	8760	20240513	-40.53	4600	20231027	13.26	8760	-40.53	20240513	4680	11.32	20240123	8760	-40.53	20240513	4600	13.26	20231027	1.83	N	079000	500	36 억		83649	N	N	0	N	00	N
66	20240911	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	0	3	0.00	103895610	20464	104.78	5260	5260	5070	6630	3570	5100	5076.99	1.17	0	-495	5393	5246	5143	4996	4893	5320	5070	36	1530	500	3460	10	1	7200000	367	13.78	0.46	12	0.28	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.83	N	079000	500	36 억		84144	N	N	0	N	00	N
67	20240911	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-30	5	-0.59	98952990	19494	99.81	5260	5260	5070	6630	3570	5100	5076.07	1.17	0	-343	5393	5246	5143	4996	4893	5320	5070	36	1530	500	3460	10	1	7200000	365	13.70	0.46	12	0.27	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.83	N	079000	500	36 억		84144	N	N	0	N	00	N
68	20240911	140606	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-20	5	-0.39	53467520	10533	53.93	5260	5260	5070	6630	3570	5100	5076.19	1.17	0	-336	5393	5246	5143	4996	4893	5320	5070	36	1530	500	3460	10	1	7200000	366	13.73	0.46	12	0.15	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.83	N	079000	500	36 억		84144	N	N	0	N	00	N
69	20240911	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	30	2	0.59	47849940	9428	48.27	5260	5260	5070	6630	3570	5100	5075.30	1.17	0	-309	5393	5246	5143	4996	4893	5320	5070	36	1530	500	3460	10	1	7200000	369	13.86	0.47	12	0.13	370.00	11013.00	8760	20240513	-41.44	4600	20231027	11.52	8760	-41.44	20240513	4680	9.62	20240123	8760	-41.44	20240513	4600	11.52	20231027	1.83	N	079000	500	36 억		84144	N	N	0	N	00	N
70	20240911	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	10	2	0.20	45755960	9019	46.18	5260	5260	5070	6630	3570	5100	5073.29	1.17	0	-227	5393	5246	5143	4996	4893	5320	5070	36	1530	500	3460	10	1	7200000	368	13.81	0.46	12	0.13	370.00	11013.00	8760	20240513	-41.67	4600	20231027	11.09	8760	-41.67	20240513	4680	9.19	20240123	8760	-41.67	20240513	4600	11.09	20231027	1.83	N	079000	500	36 억		84144	N	N	0	N	00	N
71	20240911	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-10	5	-0.20	45076720	8886	45.50	5260	5260	5070	6630	3570	5100	5072.78	1.17	0	-95	5393	5246	5143	4996	4893	5320	5070	36	1530	500	3460	10	1	7200000	366	13.76	0.46	12	0.12	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.83	N	079000	500	36 억		84144	N	N	0	N	00	N
72	20240911	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-30	5	-0.59	2759810	540	2.76	5260	5260	5070	6630	3570	5100	5110.76	1.17	0	-54	5393	5246	5143	4996	4893	5320	5070	36	1530	500	3460	10	1	7200000	365	13.70	0.46	12	0.01	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.83	N	079000	500	36 억		84144	N	N	0	N	00	N
73	20240911	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	110	2	2.16	31380	6	0.03	5260	5260	5210	6630	3570	5100	5230.00	1.17	0	-2	5393	5246	5143	4996	4893	5320	5070	36	1530	500	3460	10	1	7200000	375	14.08	0.47	12	0.00	370.00	11013.00	8760	20240513	-40.53	4600	20231027	13.26	8760	-40.53	20240513	4680	11.32	20240123	8760	-40.53	20240513	4600	13.26	20231027	1.83	N	079000	500	36 억		84144	N	N	0	N	00	N
74	20240910	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	10	2	0.20	98688740	19529	396.61	5090	5290	5040	6610	3570	5090	5053.45	1.18	0	-600	5156	5122	5076	5042	4996	5140	5060	36	1520	500	3460	10	1	7200000	367	13.78	0.46	12	0.27	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.83	N	079000	500	36 억		84716	N	N	0	N	00	N
75	20240910	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-50	5	-0.98	92545240	18316	371.97	5090	5290	5040	6610	3570	5090	5052.70	1.18	0	-471	5156	5122	5076	5042	4996	5140	5060	36	1520	500	3460	10	1	7200000	363	13.62	0.46	12	0.25	370.00	11013.00	8760	20240513	-42.47	4600	20231027	9.57	8760	-42.47	20240513	4680	7.69	20240123	8760	-42.47	20240513	4600	9.57	20231027	1.83	N	079000	500	36 억		84716	N	N	0	N	00	N
76	20240910	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-40	5	-0.79	20618820	4045	82.15	5090	5290	5050	6610	3570	5090	5097.36	1.18	0	-464	5156	5122	5076	5042	4996	5140	5060	36	1520	500	3460	10	1	7200000	364	13.65	0.46	12	0.06	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.83	N	079000	500	36 억		84716	N	N	0	N	00	N
77	20240910	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-10	5	-0.20	12309920	2400	48.74	5090	5290	5050	6610	3570	5090	5129.13	1.18	0	-492	5156	5122	5076	5042	4996	5140	5060	36	1520	500	3460	10	1	7200000	366	13.73	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.83	N	079000	500	36 억		84716	N	N	0	N	00	N
78	20240910	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	0	3	0.00	10097130	1963	39.87	5090	5290	5090	6610	3570	5090	5143.72	1.18	0	-500	5156	5122	5076	5042	4996	5140	5060	36	1520	500	3460	10	1	7200000	366	13.76	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.83	N	079000	500	36 억		84716	N	N	0	N	00	N
79	20240910	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	60	2	1.18	9592620	1864	37.86	5090	5290	5090	6610	3570	5090	5146.26	1.18	0	-500	5156	5122	5076	5042	4996	5140	5060	36	1520	500	3460	10	1	7200000	371	13.92	0.47	12	0.03	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.83	N	079000	500	36 억		84716	N	N	0	N	00	N
80	20240910	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	30	2	0.59	7994150	1554	31.56	5090	5290	5090	6610	3570	5090	5144.24	1.18	0	-324	5156	5122	5076	5042	4996	5140	5060	36	1520	500	3460	10	1	7200000	369	13.84	0.46	12	0.02	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.83	N	079000	500	36 억		84716	N	N	0	N	00	N
81	20240910	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	0	3	0.00	453010	89	1.81	5090	5090	5090	6610	3570	5090	5090.00	1.18	0	-62	5156	5122	5076	5042	4996	5140	5060	36	1520	500	3460	10	1	7200000	366	13.76	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.83	N	079000	500	36 억		84716	N	N	0	N	00	N
82	20240909	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	0	3	0.00	24898960	4924	27.87	5040	5110	5030	6610	3570	5090	5056.65	1.18	0	-295	5210	5150	5100	5040	4990	5125	5015	36	1520	500	3460	10	1	7200000	366	13.76	0.46	12	0.07	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.83	N	079000	500	36 억		85011	N	N	0	N	00	N
83	20240909	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-20	5	-0.39	19437570	3843	21.75	5040	5110	5030	6610	3570	5090	5057.92	1.18	0	-291	5210	5150	5100	5040	4990	5125	5015	36	1520	500	3460	10	1	7200000	365	13.70	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.83	N	079000	500	36 억		85011	N	N	0	N	00	N
84	20240909	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-40	5	-0.79	18148990	3589	20.31	5040	5110	5030	6610	3570	5090	5056.84	1.18	0	-161	5210	5150	5100	5040	4990	5125	5015	36	1520	500	3460	10	1	7200000	364	13.65	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.83	N	079000	500	36 억		85011	N	N	0	N	00	N
85	20240909	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-20	5	-0.39	17041950	3370	19.07	5040	5110	5030	6610	3570	5090	5056.96	1.18	0	-224	5210	5150	5100	5040	4990	5125	5015	36	1520	500	3460	10	1	7200000	365	13.70	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.83	N	079000	500	36 억		85011	N	N	0	N	00	N
86	20240909	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-20	5	-0.39	16408870	3245	18.37	5040	5110	5030	6610	3570	5090	5056.66	1.18	0	-142	5210	5150	5100	5040	4990	5125	5015	36	1520	500	3460	10	1	7200000	365	13.70	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.83	N	079000	500	36 억		85011	N	N	0	N	00	N
87	20240909	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	10	2	0.20	14829140	2933	16.60	5040	5110	5030	6610	3570	5090	5055.96	1.18	0	-79	5210	5150	5100	5040	4990	5125	5015	36	1520	500	3460	10	1	7200000	367	13.78	0.46	12	0.04	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.83	N	079000	500	36 억		85011	N	N	0	N	00	N
88	20240909	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-30	5	-0.59	1186950	235	1.33	5040	5090	5030	6610	3570	5090	5050.85	1.18	0	-57	5210	5150	5100	5040	4990	5125	5015	36	1520	500	3460	10	1	7200000	364	13.68	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.83	N	079000	500	36 억		85011	N	N	0	N	00	N
89	20240909	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-10	5	-0.20	558740	111	0.63	5040	5080	5030	6610	3570	5090	5033.69	1.18	0	28	5210	5150	5100	5040	4990	5125	5015	36	1520	500	3460	10	1	7200000	366	13.73	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.83	N	079000	500	36 억		85011	N	N	0	N	00	N
90	20240906	160546	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-10	5	-0.20	89487660	17668	545.81	5160	5160	5050	6630	3570	5100	5064.96	1.19	0	-530	5146	5122	5086	5062	5026	5135	5075	36	1530	500	3460	10	1	7200000	366	13.76	0.46	12	0.25	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.83	N	079000	500	36 억		85468	N	N	0	N	00	N
91	20240906	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-30	5	-0.59	84715870	16730	516.84	5160	5160	5050	6630	3570	5100	5063.71	1.19	0	-305	5146	5122	5086	5062	5026	5135	5075	36	1530	500	3460	10	1	7200000	365	13.70	0.46	12	0.23	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.83	N	079000	500	36 억		85468	N	N	0	N	00	N
92	20240906	140557	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-10	5	-0.20	84700640	16727	516.74	5160	5160	5050	6630	3570	5100	5063.71	1.19	0	-302	5146	5122	5086	5062	5026	5135	5075	36	1530	500	3460	10	1	7200000	366	13.76	0.46	12	0.23	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.83	N	079000	500	36 억		85468	N	N	0	N	00	N
93	20240906	130554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-30	5	-0.59	75452240	14896	460.18	5160	5160	5050	6630	3570	5100	5065.27	1.19	0	-300	5146	5122	5086	5062	5026	5135	5075	36	1530	500	3460	10	1	7200000	365	13.70	0.46	12	0.21	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.83	N	079000	500	36 억		85468	N	N	0	N	00	N
94	20240906	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-40	5	-0.78	70757050	13967	431.48	5160	5160	5060	6630	3570	5100	5066.02	1.19	0	-268	5146	5122	5086	5062	5026	5135	5075	36	1530	500	3460	10	1	7200000	364	13.68	0.46	12	0.19	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.83	N	079000	500	36 억		85468	N	N	0	N	00	N
95	20240906	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-10	5	-0.20	11073020	2176	67.22	5160	5160	5070	6630	3570	5100	5088.70	1.19	0	-179	5146	5122	5086	5062	5026	5135	5075	36	1530	500	3460	10	1	7200000	366	13.76	0.46	12	0.03	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.83	N	079000	500	36 억		85468	N	N	0	N	00	N
96	20240906	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-20	5	-0.39	9623100	1892	58.45	5160	5160	5070	6630	3570	5100	5086.21	1.19	0	-117	5146	5122	5086	5062	5026	5135	5075	36	1530	500	3460	10	1	7200000	366	13.73	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.83	N	079000	500	36 억		85468	N	N	0	N	00	N
97	20240906	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	20	2	0.39	175280	34	1.05	5160	5160	5120	6630	3570	5100	5155.29	1.19	0	-34	5146	5122	5086	5062	5026	5135	5075	36	1530	500	3460	10	1	7200000	369	13.84	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.55	4600	20231027	11.30	8760	-41.55	20240513	4680	9.40	20240123	8760	-41.55	20240513	4600	11.30	20231027	1.83	N	079000	500	36 억		85468	N	N	0	N	00	N
98	20240905	160546	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	0	3	0.00	16428410	3237	54.89	5060	5110	5050	6630	3570	5100	5075.20	1.19	0	-474	5196	5147	5071	5022	4946	5172	5047	36	1530	500	3460	10	1	7200000	367	13.78	0.46	12	0.04	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.83	N	079000	500	36 억		85942	N	N	0	N	00	N
99	20240905	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-20	5	-0.39	12654910	2497	42.34	5060	5110	5050	6630	3570	5100	5068.05	1.19	0	-376	5196	5147	5071	5022	4946	5172	5047	36	1530	500	3460	10	1	7200000	366	13.73	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.83	N	079000	500	36 억		85942	N	N	0	N	00	N
100	20240905	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-50	5	-0.98	11027010	2175	36.88	5060	5110	5050	6630	3570	5100	5069.89	1.19	0	-54	5196	5147	5071	5022	4946	5172	5047	36	1530	500	3460	10	1	7200000	364	13.65	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.83	N	079000	500	36 억		85942	N	N	0	N	00	N
101	20240905	130554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-50	5	-0.98	10941090	2158	36.59	5060	5110	5050	6630	3570	5100	5070.01	1.19	0	-51	5196	5147	5071	5022	4946	5172	5047	36	1530	500	3460	10	1	7200000	364	13.65	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.83	N	079000	500	36 억		85942	N	N	0	N	00	N
102	20240905	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-50	5	-0.98	10405790	2052	34.80	5060	5110	5050	6630	3570	5100	5071.05	1.19	0	29	5196	5147	5071	5022	4946	5172	5047	36	1530	500	3460	10	1	7200000	364	13.65	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.83	N	079000	500	36 억		85942	N	N	0	N	00	N
103	20240905	110548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-20	5	-0.39	6491200	1277	21.66	5060	5110	5060	6630	3570	5100	5083.16	1.19	0	60	5196	5147	5071	5022	4946	5172	5047	36	1530	500	3460	10	1	7200000	366	13.73	0.46	12	0.02	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.83	N	079000	500	36 억		85942	N	N	0	N	00	N
104	20240905	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-20	5	-0.39	5480200	1078	18.28	5060	5110	5060	6630	3570	5100	5083.67	1.19	0	83	5196	5147	5071	5022	4946	5172	5047	36	1530	500	3460	10	1	7200000	366	13.73	0.46	12	0.01	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.83	N	079000	500	36 억		85942	N	N	0	N	00	N
105	20240905	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-40	5	-0.78	1507880	298	5.05	5060	5060	5060	6630	3570	5100	5060.00	1.19	0	179	5196	5147	5071	5022	4946	5172	5047	36	1530	500	3460	10	1	7200000	364	13.68	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.83	N	079000	500	36 억		85942	N	N	0	N	00	N
106	20240904	160540	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	0	3	0.00	29847570	5897	72.74	5040	5120	4995	6630	3570	5100	5061.48	1.21	0	-933	5413	5256	5123	4966	4833	5190	4900	36	1530	500	3460	10	1	7200000	367	13.78	0.46	12	0.08	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.81	N	079000	500	36 억		86875	N	N	0	N	00	N
107	20240904	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-10	5	-0.20	27166490	5370	66.24	5040	5100	4995	6630	3570	5100	5058.94	1.21	0	-933	5413	5256	5123	4966	4833	5190	4900	36	1530	500	3460	10	1	7200000	366	13.76	0.46	12	0.07	370.00	11013.00	8760	20240513	-41.89	4600	20231027	10.65	8760	-41.89	20240513	4680	8.76	20240123	8760	-41.89	20240513	4600	10.65	20231027	1.81	N	079000	500	36 억		86875	N	N	0	N	00	N
108	20240904	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-40	5	-0.78	20757175	4109	50.68	5040	5100	4995	6630	3570	5100	5051.64	1.21	0	-685	5413	5256	5123	4966	4833	5190	4900	36	1530	500	3460	10	1	7200000	364	13.68	0.46	12	0.06	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.81	N	079000	500	36 억		86875	N	N	0	N	00	N
109	20240904	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-30	5	-0.59	18790755	3719	45.87	5040	5100	4995	6630	3570	5100	5052.64	1.21	0	-640	5413	5256	5123	4966	4833	5190	4900	36	1530	500	3460	10	1	7200000	365	13.70	0.46	12	0.05	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.81	N	079000	500	36 억		86875	N	N	0	N	00	N
110	20240904	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-20	5	-0.39	15131700	2995	36.94	5040	5090	5000	6630	3570	5100	5052.32	1.21	0	-588	5413	5256	5123	4966	4833	5190	4900	36	1530	500	3460	10	1	7200000	366	13.73	0.46	12	0.04	370.00	11013.00	8760	20240513	-42.01	4600	20231027	10.43	8760	-42.01	20240513	4680	8.55	20240123	8760	-42.01	20240513	4600	10.43	20231027	1.81	N	079000	500	36 억		86875	N	N	0	N	00	N
111	20240904	110542	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-40	5	-0.78	12309180	2439	30.09	5040	5070	5000	6630	3570	5100	5046.81	1.21	0	-317	5413	5256	5123	4966	4833	5190	4900	36	1530	500	3460	10	1	7200000	364	13.68	0.46	12	0.03	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.81	N	079000	500	36 억		86875	N	N	0	N	00	N
112	20240904	100545	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-100	5	-1.96	4309960	857	10.57	5040	5070	5000	6630	3570	5100	5029.12	1.21	0	-165	5413	5256	5123	4966	4833	5190	4900	36	1530	500	3460	10	1	7200000	360	13.51	0.45	12	0.01	370.00	11013.00	8760	20240513	-42.92	4600	20231027	8.70	8760	-42.92	20240513	4680	6.84	20240123	8760	-42.92	20240513	4600	8.70	20231027	1.81	N	079000	500	36 억		86875	N	N	0	N	00	N
113	20240904	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-50	5	-0.98	902860	179	2.21	5040	5050	5040	6630	3570	5100	5043.91	1.21	0	-98	5413	5256	5123	4966	4833	5190	4900	36	1530	500	3460	10	1	7200000	364	13.65	0.46	12	0.00	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.81	N	079000	500	36 억		86875	N	N	0	N	00	N
114	20240903	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-90	5	-1.73	41878420	8107	34.75	5280	5280	4990	6740	3640	5190	5166.00	1.21	0	-406	5383	5286	5163	5066	4943	5335	5115	36	1550	500	3520	10	1	7200000	367	13.78	0.46	12	0.11	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.80	N	079000	500	36 억		87180	N	N	0	N	00	N
115	20240903	150542	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-40	5	-0.77	40011820	7741	33.18	5280	5280	4990	6740	3640	5190	5168.82	1.21	0	-406	5383	5286	5163	5066	4943	5335	5115	36	1550	500	3520	10	1	7200000	371	13.92	0.47	12	0.11	370.00	11013.00	8760	20240513	-41.21	4600	20231027	11.96	8760	-41.21	20240513	4680	10.04	20240123	8760	-41.21	20240513	4600	11.96	20231027	1.80	N	079000	500	36 억		87180	N	N	0	N	00	N
116	20240903	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	-30	5	-0.58	24151120	4617	19.79	5280	5280	5120	6740	3640	5190	5230.91	1.21	0	-322	5383	5286	5163	5066	4943	5335	5115	36	1550	500	3520	10	1	7200000	372	13.95	0.47	12	0.06	370.00	11013.00	8760	20240513	-41.10	4600	20231027	12.17	8760	-41.10	20240513	4680	10.26	20240123	8760	-41.10	20240513	4600	12.17	20231027	1.80	N	079000	500	36 억		87180	N	N	0	N	00	N
117	20240903	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	10	2	0.19	24099520	4607	19.75	5280	5280	5120	6740	3640	5190	5231.07	1.21	0	-312	5383	5286	5163	5066	4943	5335	5115	36	1550	500	3520	10	1	7200000	374	14.05	0.47	12	0.06	370.00	11013.00	8760	20240513	-40.64	4600	20231027	13.04	8760	-40.64	20240513	4680	11.11	20240123	8760	-40.64	20240513	4600	13.04	20231027	1.80	N	079000	500	36 억		87180	N	N	0	N	00	N
118	20240903	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	20	2	0.39	23595350	4510	19.33	5280	5280	5120	6740	3640	5190	5231.78	1.21	0	-222	5383	5286	5163	5066	4943	5335	5115	36	1550	500	3520	10	1	7200000	375	14.08	0.47	12	0.06	370.00	11013.00	8760	20240513	-40.53	4600	20231027	13.26	8760	-40.53	20240513	4680	11.32	20240123	8760	-40.53	20240513	4600	13.26	20231027	1.80	N	079000	500	36 억		87180	N	N	0	N	00	N
119	20240903	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	50	2	0.96	20084550	3830	16.42	5280	5280	5190	6740	3640	5190	5244.01	1.21	0	-156	5383	5286	5163	5066	4943	5335	5115	36	1550	500	3520	10	1	7200000	377	14.16	0.48	12	0.05	370.00	11013.00	8760	20240513	-40.18	4600	20231027	13.91	8760	-40.18	20240513	4680	11.97	20240123	8760	-40.18	20240513	4600	13.91	20231027	1.80	N	079000	500	36 억		87180	N	N	0	N	00	N
120	20240903	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	70	2	1.35	18117540	3453	14.80	5280	5280	5230	6740	3640	5190	5246.90	1.21	0	-119	5383	5286	5163	5066	4943	5335	5115	36	1550	500	3520	10	1	7200000	379	14.22	0.48	12	0.05	370.00	11013.00	8760	20240513	-39.95	4600	20231027	14.35	8760	-39.95	20240513	4680	12.39	20240123	8760	-39.95	20240513	4600	14.35	20231027	1.80	N	079000	500	36 억		87180	N	N	0	N	00	N
121	20240903	090535	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	50	2	0.96	1034280	196	0.84	5280	5280	5230	6740	3640	5190	5276.94	1.21	0	-96	5383	5286	5163	5066	4943	5335	5115	36	1550	500	3520	10	1	7200000	377	14.16	0.48	12	0.00	370.00	11013.00	8760	20240513	-40.18	4600	20231027	13.91	8760	-40.18	20240513	4680	11.97	20240123	8760	-40.18	20240513	4600	13.91	20231027	1.80	N	079000	500	36 억		87180	N	N	0	N	00	N
122	20240902	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	100	2	1.96	119970380	23327	316.26	5100	5260	5040	6610	3570	5090	5142.98	1.23	0	-871	5183	5136	5053	5006	4923	5095	4965	36	1520	500	3460	10	1	7200000	374	14.03	0.47	12	0.32	370.00	11013.00	8760	20240513	-40.75	4600	20231027	12.83	8760	-40.75	20240513	4680	10.90	20240123	8760	-40.75	20240513	4600	12.83	20231027	1.80	N	079000	500	36 억		88667	N	N	0	N	00	N
123	20240902	150539	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	110	2	2.16	101750570	19831	268.86	5100	5260	5040	6610	3570	5090	5130.88	1.23	0	-792	5183	5136	5053	5006	4923	5095	4965	36	1520	500	3460	10	1	7200000	374	14.05	0.47	12	0.28	370.00	11013.00	8760	20240513	-40.64	4600	20231027	13.04	8760	-40.64	20240513	4680	11.11	20240123	8760	-40.64	20240513	4600	13.04	20231027	1.80	N	079000	500	36 억		88667	N	N	0	N	00	N
124	20240902	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	50	2	0.98	88524590	17273	234.18	5100	5260	5040	6610	3570	5090	5125.03	1.23	0	-576	5183	5136	5053	5006	4923	5095	4965	36	1520	500	3460	10	1	7200000	370	13.89	0.47	12	0.24	370.00	11013.00	8760	20240513	-41.32	4600	20231027	11.74	8760	-41.32	20240513	4680	9.83	20240123	8760	-41.32	20240513	4600	11.74	20231027	1.80	N	079000	500	36 억		88667	N	N	0	N	00	N
125	20240902	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-30	5	-0.59	49023450	9621	130.44	5100	5100	5050	6610	3570	5090	5095.46	1.23	0	-503	5183	5136	5053	5006	4923	5095	4965	36	1520	500	3460	10	1	7200000	364	13.68	0.46	12	0.13	370.00	11013.00	8760	20240513	-42.24	4600	20231027	10.00	8760	-42.24	20240513	4680	8.12	20240123	8760	-42.24	20240513	4600	10.00	20231027	1.80	N	079000	500	36 억		88667	N	N	0	N	00	N
126	20240902	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-40	5	-0.79	47759450	9371	127.05	5100	5100	5050	6610	3570	5090	5096.52	1.23	0	-438	5183	5136	5053	5006	4923	5095	4965	36	1520	500	3460	10	1	7200000	364	13.65	0.46	12	0.13	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.80	N	079000	500	36 억		88667	N	N	0	N	00	N
127	20240902	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-40	5	-0.79	46855500	9192	124.62	5100	5100	5050	6610	3570	5090	5097.42	1.23	0	-361	5183	5136	5053	5006	4923	5095	4965	36	1520	500	3460	10	1	7200000	364	13.65	0.46	12	0.13	370.00	11013.00	8760	20240513	-42.35	4600	20231027	9.78	8760	-42.35	20240513	4680	7.91	20240123	8760	-42.35	20240513	4600	9.78	20231027	1.80	N	079000	500	36 억		88667	N	N	0	N	00	N
128	20240902	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-20	5	-0.39	45535950	8931	121.08	5100	5100	5060	6610	3570	5090	5098.64	1.23	0	-361	5183	5136	5053	5006	4923	5095	4965	36	1520	500	3460	10	1	7200000	365	13.70	0.46	12	0.12	370.00	11013.00	8760	20240513	-42.12	4600	20231027	10.22	8760	-42.12	20240513	4680	8.33	20240123	8760	-42.12	20240513	4600	10.22	20231027	1.80	N	079000	500	36 억		88667	N	N	0	N	00	N
129	20240902	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	10	2	0.20	102000	20	0.27	5100	5100	5100	6610	3570	5090	5100.00	1.23	0	0	5183	5136	5053	5006	4923	5095	4965	36	1520	500	3460	10	1	7200000	367	13.78	0.46	12	0.00	370.00	11013.00	8760	20240513	-41.78	4600	20231027	10.87	8760	-41.78	20240513	4680	8.97	20240123	8760	-41.78	20240513	4600	10.87	20231027	1.80	N	079000	500	36 억		88667	N	N	0	N	00	N