KissMeData/114840/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	160819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	50	2	0.20	7137172600	287162	140.26	25150	25900	24150	33000	17800	25400	24854.10	6.61	0	50147	27166	26282	25666	24782	24166	25975	24475	86	7600	500	18280	50	1	17221944	4383	21.83	6.35	12	1.67	1166.00	4011.00	45150	20240603	-43.63	10828	20231204	135.04	45150	-43.63	20240603	12828	98.39	20240103	45150	-43.63	20240603	16120	57.88	20240228	1.32	N	114840	500	86 억		1138836	N	N	1513	N	00	N
3	20240930	150832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	-150	5	-0.59	7015462150	282368	137.92	25150	25900	24150	33000	17800	25400	24845.10	6.61	0	48449	27166	26282	25666	24782	24166	25975	24475	86	7600	500	18280	50	1	17221944	4349	21.66	6.30	12	1.64	1166.00	4011.00	45150	20240603	-44.08	10828	20231204	133.19	45150	-44.08	20240603	12828	96.84	20240103	45150	-44.08	20240603	16120	56.64	20240228	1.32	N	114840	500	86 억		1138836	N	N	3593	N	00	N
4	20240930	140830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	-150	5	-0.59	6577489900	264988	129.43	25150	25900	24150	33000	17800	25400	24821.84	6.61	0	37973	27166	26282	25666	24782	24166	25975	24475	86	7600	500	18280	50	1	17221944	4349	21.66	6.30	12	1.54	1166.00	4011.00	45150	20240603	-44.08	10828	20231204	133.19	45150	-44.08	20240603	12828	96.84	20240103	45150	-44.08	20240603	16120	56.64	20240228	1.32	N	114840	500	86 억		1138836	N	N	3593	N	00	N
5	20240930	130827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	150	2	0.59	5653565050	228823	111.77	25150	25900	24150	33000	17800	25400	24707.15	6.61	0	22892	27166	26282	25666	24782	24166	25975	24475	86	7600	500	18280	50	1	17221944	4400	21.91	6.37	12	1.33	1166.00	4011.00	45150	20240603	-43.41	10828	20231204	135.96	45150	-43.41	20240603	12828	99.17	20240103	45150	-43.41	20240603	16120	58.50	20240228	1.32	N	114840	500	86 억		1138836	N	N	3593	N	00	N
6	20240930	120824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24450	-950	5	-3.74	2662119750	107286	52.40	25150	25650	24300	33000	17800	25400	24813.30	6.61	0	13332	27166	26282	25666	24782	24166	25975	24475	86	7600	500	18280	50	1	17221944	4211	20.97	6.10	12	0.62	1166.00	4011.00	45150	20240603	-45.85	10828	20231204	125.80	45150	-45.85	20240603	12828	90.60	20240103	45150	-45.85	20240603	16120	51.67	20240228	1.32	N	114840	500	86 억		1138836	N	N	3593	N	00	N
7	20240930	110822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-700	5	-2.76	1625067000	64959	31.73	25150	25650	24650	33000	17800	25400	25016.81	6.61	0	581	27166	26282	25666	24782	24166	25975	24475	86	7600	500	18280	50	1	17221944	4254	21.18	6.16	12	0.38	1166.00	4011.00	45150	20240603	-45.29	10828	20231204	128.11	45150	-45.29	20240603	12828	92.55	20240103	45150	-45.29	20240603	16120	53.23	20240228	1.32	N	114840	500	86 억		1138836	N	N	3593	N	00	N
8	20240930	100820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24850	-550	5	-2.17	1161000300	46234	22.58	25150	25650	24750	33000	17800	25400	25111.40	6.61	0	-1044	27166	26282	25666	24782	24166	25975	24475	86	7600	500	18280	50	1	17221944	4280	21.31	6.20	12	0.27	1166.00	4011.00	45150	20240603	-44.96	10828	20231204	129.50	45150	-44.96	20240603	12828	93.72	20240103	45150	-44.96	20240603	16120	54.16	20240228	1.32	N	114840	500	86 억		1138836	N	N	3593	N	00	N
9	20240930	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-100	5	-0.39	182312600	7201	3.52	25150	25650	25150	33000	17800	25400	25317.68	6.61	0	652	27166	26282	25666	24782	24166	25975	24475	86	7600	500	18280	50	1	17221944	4357	21.70	6.31	12	0.04	1166.00	4011.00	45150	20240603	-43.96	10828	20231204	133.65	45150	-43.96	20240603	12828	97.22	20240103	45150	-43.96	20240603	16120	56.95	20240228	1.32	N	114840	500	86 억		1138836	N	N	3593	N	00	N
10	20240927	160828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	100	2	0.40	5260829850	203726	122.21	25500	26550	25050	32850	17750	25300	25823.40	6.62	0	-14967	26233	25766	25233	24766	24233	26000	25000	86	7550	500	18210	50	1	17221944	4374	21.78	6.33	12	1.18	1166.00	4011.00	45150	20240603	-43.74	10828	20231204	134.58	45150	-43.74	20240603	12828	98.00	20240103	45150	-43.74	20240603	16120	57.57	20240228	1.42	N	114840	500	86 억		1140927	N	N	3593	N	00	N
11	20240927	150829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	150	2	0.59	5053340400	195562	117.31	25500	26550	25050	32850	17750	25300	25840.09	6.62	0	-12049	26233	25766	25233	24766	24233	26000	25000	86	7550	500	18210	50	1	17221944	4383	21.83	6.35	12	1.14	1166.00	4011.00	45150	20240603	-43.63	10828	20231204	135.04	45150	-43.63	20240603	12828	98.39	20240103	45150	-43.63	20240603	16120	57.88	20240228	1.42	N	114840	500	86 억		1140927	N	N	3657	N	00	N
12	20240927	140835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	100	2	0.40	4306919500	165984	99.57	25500	26550	25400	32850	17750	25300	25947.80	6.62	0	-13483	26233	25766	25233	24766	24233	26000	25000	86	7550	500	18210	50	1	17221944	4374	21.78	6.33	12	0.96	1166.00	4011.00	45150	20240603	-43.74	10828	20231204	134.58	45150	-43.74	20240603	12828	98.00	20240103	45150	-43.74	20240603	16120	57.57	20240228	1.42	N	114840	500	86 억		1140927	N	N	3657	N	00	N
13	20240927	130828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	450	2	1.78	3792566150	145898	87.52	25500	26550	25500	32850	17750	25300	25994.64	6.62	0	-5339	26233	25766	25233	24766	24233	26000	25000	86	7550	500	18210	50	1	17221944	4435	22.08	6.42	12	0.85	1166.00	4011.00	45150	20240603	-42.97	10828	20231204	137.81	45150	-42.97	20240603	12828	100.73	20240103	45150	-42.97	20240603	16120	59.74	20240228	1.42	N	114840	500	86 억		1140927	N	N	3657	N	00	N
14	20240927	120824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	500	2	1.98	3477966400	133700	80.20	25500	26550	25500	32850	17750	25300	26013.21	6.62	0	-2801	26233	25766	25233	24766	24233	26000	25000	86	7550	500	18210	50	1	17221944	4443	22.13	6.43	12	0.78	1166.00	4011.00	45150	20240603	-42.86	10828	20231204	138.27	45150	-42.86	20240603	12828	101.12	20240103	45150	-42.86	20240603	16120	60.05	20240228	1.42	N	114840	500	86 억		1140927	N	N	3657	N	00	N
15	20240927	110827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	750	2	2.96	2989745350	114862	68.90	25500	26550	25500	32850	17750	25300	26029.02	6.62	0	-4681	26233	25766	25233	24766	24233	26000	25000	86	7550	500	18210	50	1	17221944	4486	22.34	6.49	12	0.67	1166.00	4011.00	45150	20240603	-42.30	10828	20231204	140.58	45150	-42.30	20240603	12828	103.07	20240103	45150	-42.30	20240603	16120	61.60	20240228	1.42	N	114840	500	86 억		1140927	N	N	3657	N	00	N
16	20240927	100826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	600	2	2.37	2228714000	85461	51.26	25500	26550	25500	32850	17750	25300	26078.73	6.62	0	264	26233	25766	25233	24766	24233	26000	25000	86	7550	500	18210	50	1	17221944	4460	22.21	6.46	12	0.50	1166.00	4011.00	45150	20240603	-42.64	10828	20231204	139.19	45150	-42.64	20240603	12828	101.90	20240103	45150	-42.64	20240603	16120	60.67	20240228	1.42	N	114840	500	86 억		1140927	N	N	3657	N	00	N
17	20240927	090828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26350	1050	2	4.15	1022876250	38962	23.37	25500	26550	25500	32850	17750	25300	26253.18	6.62	0	3416	26233	25766	25233	24766	24233	26000	25000	86	7550	500	18210	50	1	17221944	4538	22.60	6.57	12	0.23	1166.00	4011.00	45150	20240603	-41.64	10828	20231204	143.35	45150	-41.64	20240603	12828	105.41	20240103	45150	-41.64	20240603	16120	63.46	20240228	1.42	N	114840	500	86 억		1140927	N	N	3657	N	00	N
18	20240926	160812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	200	2	0.80	4161830950	165716	77.91	24900	25700	24700	32600	17600	25100	25114.24	6.34	0	20264	27233	26166	25383	24316	23533	25775	23925	86	7500	500	18070	50	1	17221944	4357	21.70	6.31	12	0.96	1166.00	4011.00	45150	20240603	-43.96	10828	20231204	133.65	45150	-43.96	20240603	12828	97.22	20240103	45150	-43.96	20240603	16120	56.95	20240228	1.37	N	114840	500	86 억		1092197	N	N	3657	N	00	N
19	20240926	150814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	50	2	0.20	3543298750	141397	66.47	24900	25400	24700	32600	17600	25100	25059.22	6.34	0	18386	27233	26166	25383	24316	23533	25775	23925	86	7500	500	18070	50	1	17221944	4331	21.57	6.27	12	0.82	1166.00	4011.00	45150	20240603	-44.30	10828	20231204	132.27	45150	-44.30	20240603	12828	96.06	20240103	45150	-44.30	20240603	16120	56.02	20240228	1.37	N	114840	500	86 억		1092197	N	N	763	N	00	N
20	20240926	140822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	150	2	0.60	3249625050	129744	61.00	24900	25400	24700	32600	17600	25100	25046.44	6.34	0	17472	27233	26166	25383	24316	23533	25775	23925	86	7500	500	18070	50	1	17221944	4349	21.66	6.30	12	0.75	1166.00	4011.00	45150	20240603	-44.08	10828	20231204	133.19	45150	-44.08	20240603	12828	96.84	20240103	45150	-44.08	20240603	16120	56.64	20240228	1.37	N	114840	500	86 억		1092197	N	N	763	N	00	N
21	20240926	130820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	-50	5	-0.20	2806198050	112098	52.70	24900	25400	24700	32600	17600	25100	25033.44	6.34	0	12054	27233	26166	25383	24316	23533	25775	23925	86	7500	500	18070	50	1	17221944	4314	21.48	6.25	12	0.65	1166.00	4011.00	45150	20240603	-44.52	10828	20231204	131.34	45150	-44.52	20240603	12828	95.28	20240103	45150	-44.52	20240603	16120	55.40	20240228	1.37	N	114840	500	86 억		1092197	N	N	763	N	00	N
22	20240926	120823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24900	-200	5	-0.80	2380722650	95114	44.71	24900	25400	24700	32600	17600	25100	25030.20	6.34	0	11456	27233	26166	25383	24316	23533	25775	23925	86	7500	500	18070	50	1	17221944	4288	21.36	6.21	12	0.55	1166.00	4011.00	45150	20240603	-44.85	10828	20231204	129.96	45150	-44.85	20240603	12828	94.11	20240103	45150	-44.85	20240603	16120	54.47	20240228	1.37	N	114840	500	86 억		1092197	N	N	763	N	00	N
23	20240926	110821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	-100	5	-0.40	2130076150	85072	39.99	24900	25400	24700	32600	17600	25100	25038.51	6.34	0	12717	27233	26166	25383	24316	23533	25775	23925	86	7500	500	18070	50	1	17221944	4305	21.44	6.23	12	0.49	1166.00	4011.00	45150	20240603	-44.63	10828	20231204	130.88	45150	-44.63	20240603	12828	94.89	20240103	45150	-44.63	20240603	16120	55.09	20240228	1.37	N	114840	500	86 억		1092197	N	N	763	N	00	N
24	20240926	100824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	100	2	0.40	1594714650	63788	29.99	24900	25400	24700	32600	17600	25100	25000.23	6.34	0	12768	27233	26166	25383	24316	23533	25775	23925	86	7500	500	18070	50	1	17221944	4340	21.61	6.28	12	0.37	1166.00	4011.00	45150	20240603	-44.19	10828	20231204	132.73	45150	-44.19	20240603	12828	96.45	20240103	45150	-44.19	20240603	16120	56.33	20240228	1.37	N	114840	500	86 억		1092197	N	N	763	N	00	N
25	20240926	090821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	-150	5	-0.60	627747200	25122	11.81	24900	25400	24700	32600	17600	25100	24987.95	6.34	0	6704	27233	26166	25383	24316	23533	25775	23925	86	7500	500	18070	50	1	17221944	4297	21.40	6.22	12	0.15	1166.00	4011.00	45150	20240603	-44.74	10828	20231204	130.42	45150	-44.74	20240603	12828	94.50	20240103	45150	-44.74	20240603	16120	54.78	20240228	1.37	N	114840	500	86 억		1092197	N	N	763	N	00	N
26	20240925	160812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	-450	5	-1.76	5445820850	212396	87.50	25550	26450	24600	33200	17900	25550	25640.34	6.63	0	-48555	27050	26300	25300	24550	23550	26675	24925	86	7650	500	18390	50	1	17221944	4323	21.53	6.26	12	1.23	1166.00	4011.00	45150	20240603	-44.41	10828	20231204	131.81	45150	-44.41	20240603	12828	95.67	20240103	45150	-44.41	20240603	16120	55.71	20240228	1.34	N	114840	500	86 억		1141442	N	N	763	N	00	N
27	20240925	150818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	-350	5	-1.37	5220691700	203458	83.82	25550	26450	24600	33200	17900	25550	25659.80	6.63	0	-48848	27050	26300	25300	24550	23550	26675	24925	86	7650	500	18390	50	1	17221944	4340	21.61	6.28	12	1.18	1166.00	4011.00	45150	20240603	-44.19	10828	20231204	132.73	45150	-44.19	20240603	12828	96.45	20240103	45150	-44.19	20240603	16120	56.33	20240228	1.34	N	114840	500	86 억		1141442	N	N	509	N	00	N
28	20240925	140819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	200	2	0.78	4496319200	174945	72.07	25550	26450	24600	33200	17900	25550	25701.33	6.63	0	-49665	27050	26300	25300	24550	23550	26675	24925	86	7650	500	18390	50	1	17221944	4435	22.08	6.42	12	1.02	1166.00	4011.00	45150	20240603	-42.97	10828	20231204	137.81	45150	-42.97	20240603	12828	100.73	20240103	45150	-42.97	20240603	16120	59.74	20240228	1.34	N	114840	500	86 억		1141442	N	N	509	N	00	N
29	20240925	130818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-200	5	-0.78	3142078800	122723	50.56	25550	26300	24600	33200	17900	25550	25603.01	6.63	0	-43032	27050	26300	25300	24550	23550	26675	24925	86	7650	500	18390	50	1	17221944	4366	21.74	6.32	12	0.71	1166.00	4011.00	45150	20240603	-43.85	10828	20231204	134.12	45150	-43.85	20240603	12828	97.61	20240103	45150	-43.85	20240603	16120	57.26	20240228	1.34	N	114840	500	86 억		1141442	N	N	509	N	00	N
30	20240925	120819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-200	5	-0.78	2653937950	103706	42.72	25550	26300	24600	33200	17900	25550	25590.98	6.63	0	-38715	27050	26300	25300	24550	23550	26675	24925	86	7650	500	18390	50	1	17221944	4366	21.74	6.32	12	0.60	1166.00	4011.00	45150	20240603	-43.85	10828	20231204	134.12	45150	-43.85	20240603	12828	97.61	20240103	45150	-43.85	20240603	16120	57.26	20240228	1.34	N	114840	500	86 억		1141442	N	N	509	N	00	N
31	20240925	110815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	50	2	0.20	2409449500	94082	38.76	25550	26300	24600	33200	17900	25550	25610.10	6.63	0	-33759	27050	26300	25300	24550	23550	26675	24925	86	7650	500	18390	50	1	17221944	4409	21.96	6.38	12	0.55	1166.00	4011.00	45150	20240603	-43.30	10828	20231204	136.42	45150	-43.30	20240603	12828	99.56	20240103	45150	-43.30	20240603	16120	58.81	20240228	1.34	N	114840	500	86 억		1141442	N	N	509	N	00	N
32	20240925	100815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	-100	5	-0.39	1786142600	69912	28.80	25550	26300	24600	33200	17900	25550	25548.44	6.63	0	-24411	27050	26300	25300	24550	23550	26675	24925	86	7650	500	18390	50	1	17221944	4383	21.83	6.35	12	0.41	1166.00	4011.00	45150	20240603	-43.63	10828	20231204	135.04	45150	-43.63	20240603	12828	98.39	20240103	45150	-43.63	20240603	16120	57.88	20240228	1.34	N	114840	500	86 억		1141442	N	N	509	N	00	N
33	20240925	090821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	50	2	0.20	498191550	19443	8.01	25550	26300	24600	33200	17900	25550	25623.18	6.63	0	-2665	27050	26300	25300	24550	23550	26675	24925	86	7650	500	18390	50	1	17221944	4409	21.96	6.38	12	0.11	1166.00	4011.00	45150	20240603	-43.30	10828	20231204	136.42	45150	-43.30	20240603	12828	99.56	20240103	45150	-43.30	20240603	16120	58.81	20240228	1.34	N	114840	500	86 억		1141442	N	N	509	N	00	N
34	20240924	160811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	450	2	1.79	6144946100	242523	54.39	24900	26050	24300	32600	17600	25100	25337.56	6.93	0	-45286	26466	25782	25266	24582	24066	25525	24325	86	7500	500	18070	50	1	17221944	4400	21.91	6.37	12	1.41	1166.00	4011.00	45150	20240603	-43.41	10828	20231204	135.96	45150	-43.41	20240603	12828	99.17	20240103	45150	-43.41	20240603	16120	58.50	20240228	1.40	N	114840	500	86 억		1193441	N	N	509	N	00	N
35	20240924	150813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	500	2	1.99	5807775700	229419	51.45	24900	26050	24300	32600	17600	25100	25315.15	6.93	0	-45551	26466	25782	25266	24582	24066	25525	24325	86	7500	500	18070	50	1	17221944	4409	21.96	6.38	12	1.33	1166.00	4011.00	45150	20240603	-43.30	10828	20231204	136.42	45150	-43.30	20240603	12828	99.56	20240103	45150	-43.30	20240603	16120	58.81	20240228	1.40	N	114840	500	86 억		1193441	N	N	368	N	00	N
36	20240924	140805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	350	2	1.39	4379885850	173505	38.91	24900	26050	24300	32600	17600	25100	25243.57	6.93	0	-30499	26466	25782	25266	24582	24066	25525	24325	86	7500	500	18070	50	1	17221944	4383	21.83	6.35	12	1.01	1166.00	4011.00	45150	20240603	-43.63	10828	20231204	135.04	45150	-43.63	20240603	12828	98.39	20240103	45150	-43.63	20240603	16120	57.88	20240228	1.40	N	114840	500	86 억		1193441	N	N	368	N	00	N
37	20240924	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	200	2	0.80	3798364400	150536	33.76	24900	26050	24300	32600	17600	25100	25232.27	6.93	0	-25905	26466	25782	25266	24582	24066	25525	24325	86	7500	500	18070	50	1	17221944	4357	21.70	6.31	12	0.87	1166.00	4011.00	45150	20240603	-43.96	10828	20231204	133.65	45150	-43.96	20240603	12828	97.22	20240103	45150	-43.96	20240603	16120	56.95	20240228	1.40	N	114840	500	86 억		1193441	N	N	368	N	00	N
38	20240924	120805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	50	2	0.20	3538630550	140225	31.45	24900	26050	24300	32600	17600	25100	25235.38	6.93	0	-21585	26466	25782	25266	24582	24066	25525	24325	86	7500	500	18070	50	1	17221944	4331	21.57	6.27	12	0.81	1166.00	4011.00	45150	20240603	-44.30	10828	20231204	132.27	45150	-44.30	20240603	12828	96.06	20240103	45150	-44.30	20240603	16120	56.02	20240228	1.40	N	114840	500	86 억		1193441	N	N	368	N	00	N
39	20240924	110813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	500	2	1.99	3145779000	124702	27.97	24900	26050	24300	32600	17600	25100	25226.37	6.93	0	-18362	26466	25782	25266	24582	24066	25525	24325	86	7500	500	18070	50	1	17221944	4409	21.96	6.38	12	0.72	1166.00	4011.00	45150	20240603	-43.30	10828	20231204	136.42	45150	-43.30	20240603	12828	99.56	20240103	45150	-43.30	20240603	16120	58.81	20240228	1.40	N	114840	500	86 억		1193441	N	N	368	N	00	N
40	20240924	100812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24850	-250	5	-1.00	1305529000	52714	11.82	24900	25900	24300	32600	17600	25100	24766.27	6.93	0	-7787	26466	25782	25266	24582	24066	25525	24325	86	7500	500	18070	50	1	17221944	4280	21.31	6.20	12	0.31	1166.00	4011.00	45150	20240603	-44.96	10828	20231204	129.50	45150	-44.96	20240603	12828	93.72	20240103	45150	-44.96	20240603	16120	54.16	20240228	1.40	N	114840	500	86 억		1193441	N	N	368	N	00	N
41	20240924	090814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	-150	5	-0.60	375443250	14976	3.36	24900	25900	24750	32600	17600	25100	25069.66	6.93	0	-2817	26466	25782	25266	24582	24066	25525	24325	86	7500	500	18070	50	1	17221944	4297	21.40	6.22	12	0.09	1166.00	4011.00	45150	20240603	-44.74	10828	20231204	130.42	45150	-44.74	20240603	12828	94.50	20240103	45150	-44.74	20240603	16120	54.78	20240228	1.40	N	114840	500	86 억		1193441	N	N	368	N	00	N
42	20240923	160809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	850	2	3.51	11222902700	444820	94.50	25200	25950	24750	31500	17000	24250	25230.35	7.54	0	-99937	26183	25216	24533	23566	22883	25700	24050	86	7250	500	17460	50	1	17221944	4323	21.53	6.26	12	2.58	1166.00	4011.00	45150	20240603	-44.41	10828	20231204	131.81	45150	-44.41	20240603	12828	95.67	20240103	45150	-44.41	20240603	16120	55.71	20240228	1.39	N	114840	500	86 억		1297932	N	N	368	N	00	N
43	20240923	150812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24900	650	2	2.68	10843195450	429630	91.27	25200	25950	24750	31500	17000	24250	25238.57	7.54	0	-96896	26183	25216	24533	23566	22883	25700	24050	86	7250	500	17460	50	1	17221944	4288	21.36	6.21	12	2.49	1166.00	4011.00	45150	20240603	-44.85	10828	20231204	129.96	45150	-44.85	20240603	12828	94.11	20240103	45150	-44.85	20240603	16120	54.47	20240228	1.39	N	114840	500	86 억		1297932	N	N	1453	N	00	N
44	20240923	140815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24900	650	2	2.68	9880460300	391002	83.07	25200	25950	24800	31500	17000	24250	25269.73	7.54	0	-86178	26183	25216	24533	23566	22883	25700	24050	86	7250	500	17460	50	1	17221944	4288	21.36	6.21	12	2.27	1166.00	4011.00	45150	20240603	-44.85	10828	20231204	129.96	45150	-44.85	20240603	12828	94.11	20240103	45150	-44.85	20240603	16120	54.47	20240228	1.39	N	114840	500	86 억		1297932	N	N	1453	N	00	N
45	20240923	130811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	850	2	3.51	9013394950	356225	75.68	25200	25950	24800	31500	17000	24250	25302.69	7.54	0	-80751	26183	25216	24533	23566	22883	25700	24050	86	7250	500	17460	50	1	17221944	4323	21.53	6.26	12	2.07	1166.00	4011.00	45150	20240603	-44.41	10828	20231204	131.81	45150	-44.41	20240603	12828	95.67	20240103	45150	-44.41	20240603	16120	55.71	20240228	1.39	N	114840	500	86 억		1297932	N	N	1453	N	00	N
46	20240923	120811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	700	2	2.89	8459737200	334139	70.99	25200	25950	24800	31500	17000	24250	25318.18	7.54	0	-74787	26183	25216	24533	23566	22883	25700	24050	86	7250	500	17460	50	1	17221944	4297	21.40	6.22	12	1.94	1166.00	4011.00	45150	20240603	-44.74	10828	20231204	130.42	45150	-44.74	20240603	12828	94.50	20240103	45150	-44.74	20240603	16120	54.78	20240228	1.39	N	114840	500	86 억		1297932	N	N	1453	N	00	N
47	20240923	110812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	800	2	3.30	7618711600	300426	63.82	25200	25950	24800	31500	17000	24250	25359.89	7.54	0	-64344	26183	25216	24533	23566	22883	25700	24050	86	7250	500	17460	50	1	17221944	4314	21.48	6.25	12	1.74	1166.00	4011.00	45150	20240603	-44.52	10828	20231204	131.34	45150	-44.52	20240603	12828	95.28	20240103	45150	-44.52	20240603	16120	55.40	20240228	1.39	N	114840	500	86 억		1297932	N	N	1453	N	00	N
48	20240923	100810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	850	2	3.51	6248842200	245654	52.19	25200	25950	24900	31500	17000	24250	25437.83	7.54	0	-57000	26183	25216	24533	23566	22883	25700	24050	86	7250	500	17460	50	1	17221944	4323	21.53	6.26	12	1.43	1166.00	4011.00	45150	20240603	-44.41	10828	20231204	131.81	45150	-44.41	20240603	12828	95.67	20240103	45150	-44.41	20240603	16120	55.71	20240228	1.39	N	114840	500	86 억		1297932	N	N	1453	N	00	N
49	20240923	090811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	750	2	3.09	1966176500	77602	16.49	25200	25950	24900	31500	17000	24250	25337.40	7.54	0	-12919	26183	25216	24533	23566	22883	25700	24050	86	7250	500	17460	50	1	17221944	4305	21.44	6.23	12	0.45	1166.00	4011.00	45150	20240603	-44.63	10828	20231204	130.88	45150	-44.63	20240603	12828	94.89	20240103	45150	-44.63	20240603	16120	55.09	20240228	1.39	N	114840	500	86 억		1297932	N	N	1453	N	00	N
50	20240913	160731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-700	5	-3.07	3906502900	173185	46.18	22500	23400	22100	29600	16000	22800	22557.02	8.53	0	-47820	24966	23882	22366	21282	19766	24425	21825	86	6800	500	16410	50	1	17221944	3806	18.95	5.51	12	1.01	1166.00	4011.00	45150	20240603	-51.05	10828	20231204	104.10	45150	-51.05	20240603	12828	72.28	20240103	45150	-51.05	20240603	16120	37.10	20240228	1.23	N	114840	500	86 억		1468852	N	N	1618	N	00	N
51	20240913	150738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	-600	5	-2.63	3611722300	159872	42.63	22500	23400	22150	29600	16000	22800	22591.25	8.53	0	-45198	24966	23882	22366	21282	19766	24425	21825	86	6800	500	16410	50	1	17221944	3823	19.04	5.53	12	0.93	1166.00	4011.00	45150	20240603	-50.83	10828	20231204	105.02	45150	-50.83	20240603	12828	73.06	20240103	45150	-50.83	20240603	16120	37.72	20240228	1.23	N	114840	500	86 억		1468852	N	N	840	N	00	N
52	20240913	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-550	5	-2.41	2951225950	130298	34.75	22500	23400	22150	29600	16000	22800	22649.74	8.53	0	-26717	24966	23882	22366	21282	19766	24425	21825	86	6800	500	16410	50	1	17221944	3832	19.08	5.55	12	0.76	1166.00	4011.00	45150	20240603	-50.72	10828	20231204	105.49	45150	-50.72	20240603	12828	73.45	20240103	45150	-50.72	20240603	16120	38.03	20240228	1.23	N	114840	500	86 억		1468852	N	N	840	N	00	N
53	20240913	130736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-650	5	-2.85	2690412750	118567	31.62	22500	23400	22150	29600	16000	22800	22691.01	8.53	0	-24140	24966	23882	22366	21282	19766	24425	21825	86	6800	500	16410	50	1	17221944	3815	19.00	5.52	12	0.69	1166.00	4011.00	45150	20240603	-50.94	10828	20231204	104.56	45150	-50.94	20240603	12828	72.67	20240103	45150	-50.94	20240603	16120	37.41	20240228	1.23	N	114840	500	86 억		1468852	N	N	840	N	00	N
54	20240913	120737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-550	5	-2.41	2363443950	103849	27.69	22500	23400	22200	29600	16000	22800	22758.44	8.53	0	-17301	24966	23882	22366	21282	19766	24425	21825	86	6800	500	16410	50	1	17221944	3832	19.08	5.55	12	0.60	1166.00	4011.00	45150	20240603	-50.72	10828	20231204	105.49	45150	-50.72	20240603	12828	73.45	20240103	45150	-50.72	20240603	16120	38.03	20240228	1.23	N	114840	500	86 억		1468852	N	N	840	N	00	N
55	20240913	110737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-400	5	-1.75	2183120600	95757	25.54	22500	23400	22250	29600	16000	22800	22798.55	8.53	0	-15802	24966	23882	22366	21282	19766	24425	21825	86	6800	500	16410	50	1	17221944	3858	19.21	5.58	12	0.56	1166.00	4011.00	45150	20240603	-50.39	10828	20231204	106.87	45150	-50.39	20240603	12828	74.62	20240103	45150	-50.39	20240603	16120	38.96	20240228	1.23	N	114840	500	86 억		1468852	N	N	840	N	00	N
56	20240913	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-200	5	-0.88	1590718450	69360	18.50	22500	23400	22400	29600	16000	22800	22934.37	8.53	0	-820	24966	23882	22366	21282	19766	24425	21825	86	6800	500	16410	50	1	17221944	3892	19.38	5.63	12	0.40	1166.00	4011.00	45150	20240603	-49.94	10828	20231204	108.72	45150	-49.94	20240603	12828	76.18	20240103	45150	-49.94	20240603	16120	40.20	20240228	1.23	N	114840	500	86 억		1468852	N	N	840	N	00	N
57	20240913	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-300	5	-1.32	167712950	7451	1.99	22500	22650	22400	29600	16000	22800	22506.10	8.53	0	-1100	24966	23882	22366	21282	19766	24425	21825	86	6800	500	16410	50	1	17221944	3875	19.30	5.61	12	0.04	1166.00	4011.00	45150	20240603	-50.17	10828	20231204	107.79	45150	-50.17	20240603	12828	75.40	20240103	45150	-50.17	20240603	16120	39.58	20240228	1.23	N	114840	500	86 억		1468852	N	N	840	N	00	N
58	20240912	160726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	1750	2	8.31	8385002300	373830	86.94	21150	23450	20850	27350	14750	21050	22429.99	8.87	0	-49799	24583	22816	21733	19966	18883	22275	19425	86	6300	500	15150	50	1	17221944	3927	19.55	5.68	12	2.17	1166.00	4011.00	45150	20240603	-49.50	10828	20231204	110.57	45150	-49.50	20240603	12828	77.74	20240103	45150	-49.50	20240603	16120	41.44	20240228	1.34	N	114840	500	86 억		1527150	N	N	840	N	00	N
59	20240912	150735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	1650	2	7.84	8057758900	359395	83.58	21150	23450	20850	27350	14750	21050	22420.34	8.87	0	-49019	24583	22816	21733	19966	18883	22275	19425	86	6300	500	15150	50	1	17221944	3909	19.47	5.66	12	2.09	1166.00	4011.00	45150	20240603	-49.72	10828	20231204	109.64	45150	-49.72	20240603	12828	76.96	20240103	45150	-49.72	20240603	16120	40.82	20240228	1.34	N	114840	500	86 억		1527150	N	N	782	N	00	N
60	20240912	140738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	1450	2	6.89	7524758050	335840	78.10	21150	23450	20850	27350	14750	21050	22405.78	8.87	0	-38783	24583	22816	21733	19966	18883	22275	19425	86	6300	500	15150	50	1	17221944	3875	19.30	5.61	12	1.95	1166.00	4011.00	45150	20240603	-50.17	10828	20231204	107.79	45150	-50.17	20240603	12828	75.40	20240103	45150	-50.17	20240603	16120	39.58	20240228	1.34	N	114840	500	86 억		1527150	N	N	782	N	00	N
61	20240912	130734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	1600	2	7.60	6792703300	303540	70.59	21150	23450	20850	27350	14750	21050	22378.28	8.87	0	-26208	24583	22816	21733	19966	18883	22275	19425	86	6300	500	15150	50	1	17221944	3901	19.43	5.65	12	1.76	1166.00	4011.00	45150	20240603	-49.83	10828	20231204	109.18	45150	-49.83	20240603	12828	76.57	20240103	45150	-49.83	20240603	16120	40.51	20240228	1.34	N	114840	500	86 억		1527150	N	N	782	N	00	N
62	20240912	120733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	1700	2	8.08	6186742700	276931	64.40	21150	23450	20850	27350	14750	21050	22340.38	8.87	0	-22067	24583	22816	21733	19966	18883	22275	19425	86	6300	500	15150	50	1	17221944	3918	19.51	5.67	12	1.61	1166.00	4011.00	45150	20240603	-49.61	10828	20231204	110.10	45150	-49.61	20240603	12828	77.35	20240103	45150	-49.61	20240603	16120	41.13	20240228	1.34	N	114840	500	86 억		1527150	N	N	782	N	00	N
63	20240912	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	1700	2	8.08	3922369450	178388	41.48	21150	23200	20850	27350	14750	21050	21987.85	8.87	0	-2065	24583	22816	21733	19966	18883	22275	19425	86	6300	500	15150	50	1	17221944	3918	19.51	5.67	12	1.04	1166.00	4011.00	45150	20240603	-49.61	10828	20231204	110.10	45150	-49.61	20240603	12828	77.35	20240103	45150	-49.61	20240603	16120	41.13	20240228	1.34	N	114840	500	86 억		1527150	N	N	782	N	00	N
64	20240912	100732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	600	2	2.85	1468984200	68944	16.03	21150	21750	20850	27350	14750	21050	21306.92	8.87	0	1828	24583	22816	21733	19966	18883	22275	19425	86	6300	500	15150	50	1	17221944	3729	18.57	5.40	12	0.40	1166.00	4011.00	45150	20240603	-52.05	10828	20231204	99.94	45150	-52.05	20240603	12828	68.77	20240103	45150	-52.05	20240603	16120	34.31	20240228	1.34	N	114840	500	86 억		1527150	N	N	782	N	00	N
65	20240912	090733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	100	2	0.48	495886750	23441	5.45	21150	21650	21000	27350	14750	21050	21154.68	8.87	0	8167	24583	22816	21733	19966	18883	22275	19425	86	6300	500	15150	50	1	17221944	3642	18.14	5.27	12	0.14	1166.00	4011.00	45150	20240603	-53.16	10828	20231204	95.33	45150	-53.16	20240603	12828	64.87	20240103	45150	-53.16	20240603	16120	31.20	20240228	1.34	N	114840	500	86 억		1527150	N	N	782	N	00	N
66	20240911	160717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	-900	5	-4.10	9446018350	428893	100.03	22600	23500	20650	28500	15400	21950	22024.99	8.82	0	-10276	24050	23000	22250	21200	20450	23525	21725	86	6550	500	15800	50	1	17221944	3625	18.05	5.25	12	2.49	1166.00	4011.00	45150	20240603	-53.38	10828	20231204	94.40	45150	-53.38	20240603	12828	64.09	20240103	45150	-53.38	20240603	16120	30.58	20240228	1.30	N	114840	500	86 억		1519439	N	N	782	N	00	N
67	20240911	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20900	-1050	5	-4.78	8906623050	403022	94.00	22600	23500	20800	28500	15400	21950	22099.60	8.82	0	-16891	24050	23000	22250	21200	20450	23525	21725	86	6550	500	15800	50	1	17221944	3599	17.92	5.21	12	2.34	1166.00	4011.00	45150	20240603	-53.71	10828	20231204	93.02	45150	-53.71	20240603	12828	62.92	20240103	45150	-53.71	20240603	16120	29.65	20240228	1.30	N	114840	500	86 억		1519439	N	N	1241	N	00	N
68	20240911	140722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-600	5	-2.73	7893144050	355011	82.80	22600	23500	20950	28500	15400	21950	22233.52	8.82	0	-1445	24050	23000	22250	21200	20450	23525	21725	86	6550	500	15800	50	1	17221944	3677	18.31	5.32	12	2.06	1166.00	4011.00	45150	20240603	-52.71	10828	20231204	97.17	45150	-52.71	20240603	12828	66.43	20240103	45150	-52.71	20240603	16120	32.44	20240228	1.30	N	114840	500	86 억		1519439	N	N	1241	N	00	N
69	20240911	130720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-400	5	-1.82	6590063600	293539	68.46	22600	23500	21350	28500	15400	21950	22450.39	8.82	0	-12660	24050	23000	22250	21200	20450	23525	21725	86	6550	500	15800	50	1	17221944	3711	18.48	5.37	12	1.70	1166.00	4011.00	45150	20240603	-52.27	10828	20231204	99.02	45150	-52.27	20240603	12828	67.99	20240103	45150	-52.27	20240603	16120	33.68	20240228	1.30	N	114840	500	86 억		1519439	N	N	1241	N	00	N
70	20240911	120726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-450	5	-2.05	6261151700	278234	64.89	22600	23500	21350	28500	15400	21950	22503.19	8.82	0	-9657	24050	23000	22250	21200	20450	23525	21725	86	6550	500	15800	50	1	17221944	3703	18.44	5.36	12	1.62	1166.00	4011.00	45150	20240603	-52.38	10828	20231204	98.56	45150	-52.38	20240603	12828	67.60	20240103	45150	-52.38	20240603	16120	33.37	20240228	1.30	N	114840	500	86 억		1519439	N	N	1241	N	00	N
71	20240911	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-250	5	-1.14	5452287800	240815	56.17	22600	23500	21700	28500	15400	21950	22640.98	8.82	0	-4282	24050	23000	22250	21200	20450	23525	21725	86	6550	500	15800	50	1	17221944	3737	18.61	5.41	12	1.40	1166.00	4011.00	45150	20240603	-51.94	10828	20231204	100.41	45150	-51.94	20240603	12828	69.16	20240103	45150	-51.94	20240603	16120	34.62	20240228	1.30	N	114840	500	86 억		1519439	N	N	1241	N	00	N
72	20240911	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	750	2	3.42	2916025600	126614	29.53	22600	23500	22500	28500	15400	21950	23030.83	8.82	0	-19922	24050	23000	22250	21200	20450	23525	21725	86	6550	500	15800	50	1	17221944	3909	19.47	5.66	12	0.74	1166.00	4011.00	45150	20240603	-49.72	10828	20231204	109.64	45150	-49.72	20240603	12828	76.96	20240103	45150	-49.72	20240603	16120	40.82	20240228	1.30	N	114840	500	86 억		1519439	N	N	1241	N	00	N
73	20240911	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	750	2	3.42	522576850	22904	5.34	22600	23100	22500	28500	15400	21950	22815.96	8.82	0	-5765	24050	23000	22250	21200	20450	23525	21725	86	6550	500	15800	50	1	17221944	3909	19.47	5.66	12	0.13	1166.00	4011.00	45150	20240603	-49.72	10828	20231204	109.64	45150	-49.72	20240603	12828	76.96	20240103	45150	-49.72	20240603	16120	40.82	20240228	1.30	N	114840	500	86 억		1519439	N	N	1241	N	00	N
74	20240910	160718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	750	2	3.54	9640652600	428328	172.29	21500	23300	21500	27550	14850	21200	22507.71	9.12	0	-70139	22700	21950	20700	19950	18700	22325	20325	86	6350	500	15260	50	1	17221944	3780	18.83	5.47	12	2.49	1166.00	4011.00	45150	20240603	-51.38	10828	20231204	102.72	45150	-51.38	20240603	12828	71.11	20240103	45150	-51.38	20240603	16120	36.17	20240228	1.34	N	114840	500	86 억		1569883	N	N	1241	N	00	N
75	20240910	150723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	750	2	3.54	9317177450	413667	166.39	21500	23300	21500	27550	14850	21200	22523.38	9.12	0	-65909	22700	21950	20700	19950	18700	22325	20325	86	6350	500	15260	50	1	17221944	3780	18.83	5.47	12	2.40	1166.00	4011.00	45150	20240603	-51.38	10828	20231204	102.72	45150	-51.38	20240603	12828	71.11	20240103	45150	-51.38	20240603	16120	36.17	20240228	1.34	N	114840	500	86 억		1569883	N	N	477	N	00	N
76	20240910	140719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	800	2	3.77	8587126450	380597	153.09	21500	23300	21500	27550	14850	21200	22562.25	9.12	0	-59005	22700	21950	20700	19950	18700	22325	20325	86	6350	500	15260	50	1	17221944	3789	18.87	5.48	12	2.21	1166.00	4011.00	45150	20240603	-51.27	10828	20231204	103.18	45150	-51.27	20240603	12828	71.50	20240103	45150	-51.27	20240603	16120	36.48	20240228	1.34	N	114840	500	86 억		1569883	N	N	477	N	00	N
77	20240910	130717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	1150	2	5.42	7720790850	341461	137.35	21500	23300	21500	27550	14850	21200	22611.05	9.12	0	-55323	22700	21950	20700	19950	18700	22325	20325	86	6350	500	15260	50	1	17221944	3849	19.17	5.57	12	1.98	1166.00	4011.00	45150	20240603	-50.50	10828	20231204	106.41	45150	-50.50	20240603	12828	74.23	20240103	45150	-50.50	20240603	16120	38.65	20240228	1.34	N	114840	500	86 억		1569883	N	N	477	N	00	N
78	20240910	120717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	1200	2	5.66	7157833050	316329	127.24	21500	23300	21500	27550	14850	21200	22627.81	9.12	0	-50542	22700	21950	20700	19950	18700	22325	20325	86	6350	500	15260	50	1	17221944	3858	19.21	5.58	12	1.84	1166.00	4011.00	45150	20240603	-50.39	10828	20231204	106.87	45150	-50.39	20240603	12828	74.62	20240103	45150	-50.39	20240603	16120	38.96	20240228	1.34	N	114840	500	86 억		1569883	N	N	477	N	00	N
79	20240910	110716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	1250	2	5.90	6535919550	288678	116.12	21500	23300	21500	27550	14850	21200	22640.86	9.12	0	-48067	22700	21950	20700	19950	18700	22325	20325	86	6350	500	15260	50	1	17221944	3866	19.25	5.60	12	1.68	1166.00	4011.00	45150	20240603	-50.28	10828	20231204	107.33	45150	-50.28	20240603	12828	75.01	20240103	45150	-50.28	20240603	16120	39.27	20240228	1.34	N	114840	500	86 억		1569883	N	N	477	N	00	N
80	20240910	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	1350	2	6.37	4906520550	217198	87.37	21500	23050	21500	27550	14850	21200	22590.08	9.12	0	-27798	22700	21950	20700	19950	18700	22325	20325	86	6350	500	15260	50	1	17221944	3884	19.34	5.62	12	1.26	1166.00	4011.00	45150	20240603	-50.06	10828	20231204	108.26	45150	-50.06	20240603	12828	75.79	20240103	45150	-50.06	20240603	16120	39.89	20240228	1.34	N	114840	500	86 억		1569883	N	N	477	N	00	N
81	20240910	090717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	1100	2	5.19	1321971700	58994	23.73	21500	23000	21500	27550	14850	21200	22408.58	9.12	0	-345	22700	21950	20700	19950	18700	22325	20325	86	6350	500	15260	50	1	17221944	3840	19.13	5.56	12	0.34	1166.00	4011.00	45150	20240603	-50.61	10828	20231204	105.95	45150	-50.61	20240603	12828	73.84	20240103	45150	-50.61	20240603	16120	38.34	20240228	1.34	N	114840	500	86 억		1569883	N	N	477	N	00	N
82	20240909	160703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	1230	2	6.16	5063867680	247935	69.38	19750	21450	19450	25950	13980	19970	20424.11	9.01	0	-10663	21550	20760	20160	19370	18770	20460	19070	86	5980	500	14370	50	1	17221944	3651	18.18	5.29	12	1.44	1166.00	4011.00	45150	20240603	-53.05	10828	20231204	95.79	45150	-53.05	20240603	12828	65.26	20240103	45150	-53.05	20240603	16120	31.51	20240228	1.46	N	114840	500	86 억		1551903	N	N	477	N	00	N
83	20240909	150710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	1230	2	6.16	4636052530	227802	63.75	19750	21400	19450	25950	13980	19970	20351.26	9.01	0	-8066	21550	20760	20160	19370	18770	20460	19070	86	5980	500	14370	50	1	17221944	3651	18.18	5.29	12	1.32	1166.00	4011.00	45150	20240603	-53.05	10828	20231204	95.79	45150	-53.05	20240603	12828	65.26	20240103	45150	-53.05	20240603	16120	31.51	20240228	1.46	N	114840	500	86 억		1551903	N	N	566	N	00	N
84	20240909	140713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	780	2	3.91	3155931280	157575	44.10	19750	20850	19450	25950	13980	19970	20028.13	9.01	0	10951	21550	20760	20160	19370	18770	20460	19070	86	5980	500	14370	50	1	17221944	3574	17.80	5.17	12	0.91	1166.00	4011.00	45150	20240603	-54.04	10828	20231204	91.63	45150	-54.04	20240603	12828	61.76	20240103	45150	-54.04	20240603	16120	28.72	20240228	1.46	N	114840	500	86 억		1551903	N	N	566	N	00	N
85	20240909	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20300	330	2	1.65	2365779730	119161	33.35	19750	20400	19450	25950	13980	19970	19853.63	9.01	0	8236	21550	20760	20160	19370	18770	20460	19070	86	5980	500	14370	50	1	17221944	3496	17.41	5.06	12	0.69	1166.00	4011.00	45150	20240603	-55.04	10828	20231204	87.48	45150	-55.04	20240603	12828	58.25	20240103	45150	-55.04	20240603	16120	25.93	20240228	1.46	N	114840	500	86 억		1551903	N	N	566	N	00	N
86	20240909	120706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20250	280	2	1.40	1865622280	94416	26.42	19750	20300	19450	25950	13980	19970	19759.57	9.01	0	2402	21550	20760	20160	19370	18770	20460	19070	86	5980	500	14370	50	1	17221944	3487	17.37	5.05	12	0.55	1166.00	4011.00	45150	20240603	-55.15	10828	20231204	87.02	45150	-55.15	20240603	12828	57.86	20240103	45150	-55.15	20240603	16120	25.62	20240228	1.46	N	114840	500	86 억		1551903	N	N	566	N	00	N
87	20240909	110706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19750	-220	5	-1.10	1380785750	70226	19.65	19750	19980	19450	25950	13980	19970	19661.97	9.01	0	-1738	21550	20760	20160	19370	18770	20460	19070	86	5980	500	14370	10	1	17221944	3401	16.94	4.92	12	0.41	1166.00	4011.00	45150	20240603	-56.26	10828	20231204	82.40	45150	-56.26	20240603	12828	53.96	20240103	45150	-56.26	20240603	16120	22.52	20240228	1.46	N	114840	500	86 억		1551903	N	N	566	N	00	N
88	20240909	100711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19690	-280	5	-1.40	801364580	40712	11.39	19750	19980	19490	25950	13980	19970	19683.65	9.01	0	-3680	21550	20760	20160	19370	18770	20460	19070	86	5980	500	14370	10	1	17221944	3391	16.89	4.91	12	0.24	1166.00	4011.00	45150	20240603	-56.39	10828	20231204	81.84	45150	-56.39	20240603	12828	53.49	20240103	45150	-56.39	20240603	16120	22.15	20240228	1.46	N	114840	500	86 억		1551903	N	N	566	N	00	N
89	20240909	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19500	-470	5	-2.35	115996000	5905	1.65	19750	19870	19500	25950	13980	19970	19642.97	9.01	0	-2582	21550	20760	20160	19370	18770	20460	19070	86	5980	500	14370	10	1	17221944	3358	16.72	4.86	12	0.03	1166.00	4011.00	45150	20240603	-56.81	10828	20231204	80.09	45150	-56.81	20240603	12828	52.01	20240103	45150	-56.81	20240603	16120	20.97	20240228	1.46	N	114840	500	86 억		1551903	N	N	566	N	00	N
90	20240906	160655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19970	-630	5	-3.06	7131986020	357013	127.79	20550	20950	19560	26750	14450	20600	19976.82	8.74	0	46150	21966	21282	20816	20132	19666	21050	19900	86	6150	500	14830	10	1	17221944	3439	17.13	4.98	12	2.07	1166.00	4011.00	45150	20240603	-55.77	10828	20231204	84.43	45150	-55.77	20240603	12828	55.68	20240103	45150	-55.77	20240603	16120	23.88	20240228	1.44	N	114840	500	86 억		1506010	N	N	566	N	00	N
91	20240906	150707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20100	-500	5	-2.43	6837784030	342355	122.54	20550	20950	19560	26750	14450	20600	19972.79	8.74	0	40226	21966	21282	20816	20132	19666	21050	19900	86	6150	500	14830	50	1	17221944	3462	17.24	5.01	12	1.99	1166.00	4011.00	45150	20240603	-55.48	10828	20231204	85.63	45150	-55.48	20240603	12828	56.69	20240103	45150	-55.48	20240603	16120	24.69	20240228	1.44	N	114840	500	86 억		1506010	N	N	496	N	00	N
92	20240906	140711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19650	-950	5	-4.61	4630086770	232844	83.35	20550	20700	19600	26750	14450	20600	19884.93	8.74	0	34289	21966	21282	20816	20132	19666	21050	19900	86	6150	500	14830	10	1	17221944	3384	16.85	4.90	12	1.35	1166.00	4011.00	45150	20240603	-56.48	10828	20231204	81.47	45150	-56.48	20240603	12828	53.18	20240103	45150	-56.48	20240603	16120	21.90	20240228	1.44	N	114840	500	86 억		1506010	N	N	496	N	00	N
93	20240906	130706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19740	-860	5	-4.17	3605999110	181039	64.80	20550	20700	19600	26750	14450	20600	19918.36	8.74	0	19005	21966	21282	20816	20132	19666	21050	19900	86	6150	500	14830	10	1	17221944	3400	16.93	4.92	12	1.05	1166.00	4011.00	45150	20240603	-56.28	10828	20231204	82.31	45150	-56.28	20240603	12828	53.88	20240103	45150	-56.28	20240603	16120	22.46	20240228	1.44	N	114840	500	86 억		1506010	N	N	496	N	00	N
94	20240906	120708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19900	-700	5	-3.40	2906190570	145714	52.16	20550	20700	19600	26750	14450	20600	19944.48	8.74	0	8940	21966	21282	20816	20132	19666	21050	19900	86	6150	500	14830	10	1	17221944	3427	17.07	4.96	12	0.85	1166.00	4011.00	45150	20240603	-55.92	10828	20231204	83.78	45150	-55.92	20240603	12828	55.13	20240103	45150	-55.92	20240603	16120	23.45	20240228	1.44	N	114840	500	86 억		1506010	N	N	496	N	00	N
95	20240906	110710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20000	-600	5	-2.91	2416131760	121105	43.35	20550	20700	19600	26750	14450	20600	19950.72	8.74	0	1493	21966	21282	20816	20132	19666	21050	19900	86	6150	500	14830	50	1	17221944	3444	17.15	4.99	12	0.70	1166.00	4011.00	45150	20240603	-55.70	10828	20231204	84.71	45150	-55.70	20240603	12828	55.91	20240103	45150	-55.70	20240603	16120	24.07	20240228	1.44	N	114840	500	86 억		1506010	N	N	496	N	00	N
96	20240906	100704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19790	-810	5	-3.93	1430746380	71680	25.66	20550	20700	19600	26750	14450	20600	19960.19	8.74	0	-1268	21966	21282	20816	20132	19666	21050	19900	86	6150	500	14830	10	1	17221944	3408	16.97	4.93	12	0.42	1166.00	4011.00	45150	20240603	-56.17	10828	20231204	82.77	45150	-56.17	20240603	12828	54.27	20240103	45150	-56.17	20240603	16120	22.77	20240228	1.44	N	114840	500	86 억		1506010	N	N	496	N	00	N
97	20240906	090709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20150	-450	5	-2.18	130056500	6412	2.30	20550	20700	20100	26750	14450	20600	20283.30	8.74	0	863	21966	21282	20816	20132	19666	21050	19900	86	6150	500	14830	50	1	17221944	3470	17.28	5.02	12	0.04	1166.00	4011.00	45150	20240603	-55.37	10828	20231204	86.09	45150	-55.37	20240603	12828	57.08	20240103	45150	-55.37	20240603	16120	25.00	20240228	1.44	N	114840	500	86 억		1506010	N	N	496	N	00	N
98	20240905	160656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	-450	5	-2.14	5768088750	278618	46.96	21350	21500	20350	27350	14750	21050	20702.20	8.21	0	71297	22950	22000	21450	20500	19950	21725	20225	86	6300	500	15150	50	1	17221944	3548	17.67	5.14	12	1.62	1166.00	4011.00	45150	20240603	-54.37	10828	20231204	90.25	45150	-54.37	20240603	12828	60.59	20240103	45150	-54.37	20240603	16120	27.79	20240228	1.48	N	114840	500	86 억		1414384	N	N	496	N	00	N
99	20240905	150707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20600	-450	5	-2.14	5454503600	263385	44.39	21350	21500	20350	27350	14750	21050	20708.92	8.21	0	69748	22950	22000	21450	20500	19950	21725	20225	86	6300	500	15150	50	1	17221944	3548	17.67	5.14	12	1.53	1166.00	4011.00	45150	20240603	-54.37	10828	20231204	90.25	45150	-54.37	20240603	12828	60.59	20240103	45150	-54.37	20240603	16120	27.79	20240228	1.48	N	114840	500	86 억		1414384	N	N	1389	N	00	N
100	20240905	140704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	-600	5	-2.85	4347879400	209360	35.29	21350	21500	20400	27350	14750	21050	20767.14	8.21	0	48238	22950	22000	21450	20500	19950	21725	20225	86	6300	500	15150	50	1	17221944	3522	17.54	5.10	12	1.22	1166.00	4011.00	45150	20240603	-54.71	10828	20231204	88.86	45150	-54.71	20240603	12828	59.42	20240103	45150	-54.71	20240603	16120	26.86	20240228	1.48	N	114840	500	86 억		1414384	N	N	1389	N	00	N
101	20240905	130706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	-550	5	-2.61	3758062700	180594	30.44	21350	21500	20400	27350	14750	21050	20809.12	8.21	0	40945	22950	22000	21450	20500	19950	21725	20225	86	6300	500	15150	50	1	17221944	3530	17.58	5.11	12	1.05	1166.00	4011.00	45150	20240603	-54.60	10828	20231204	89.32	45150	-54.60	20240603	12828	59.81	20240103	45150	-54.60	20240603	16120	27.17	20240228	1.48	N	114840	500	86 억		1414384	N	N	1389	N	00	N
102	20240905	120702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-350	5	-1.66	2920180950	139796	23.56	21350	21500	20400	27350	14750	21050	20888.58	8.21	0	24947	22950	22000	21450	20500	19950	21725	20225	86	6300	500	15150	50	1	17221944	3565	17.75	5.16	12	0.81	1166.00	4011.00	45150	20240603	-54.15	10828	20231204	91.17	45150	-54.15	20240603	12828	61.37	20240103	45150	-54.15	20240603	16120	28.41	20240228	1.48	N	114840	500	86 억		1414384	N	N	1389	N	00	N
103	20240905	110700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-350	5	-1.66	2333047800	111389	18.77	21350	21500	20400	27350	14750	21050	20944.81	8.21	0	15366	22950	22000	21450	20500	19950	21725	20225	86	6300	500	15150	50	1	17221944	3565	17.75	5.16	12	0.65	1166.00	4011.00	45150	20240603	-54.15	10828	20231204	91.17	45150	-54.15	20240603	12828	61.37	20240103	45150	-54.15	20240603	16120	28.41	20240228	1.48	N	114840	500	86 억		1414384	N	N	1389	N	00	N
104	20240905	100700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	200	2	0.95	813171300	38258	6.45	21350	21500	21050	27350	14750	21050	21256.28	8.21	0	-657	22950	22000	21450	20500	19950	21725	20225	86	6300	500	15150	50	1	17221944	3660	18.22	5.30	12	0.22	1166.00	4011.00	45150	20240603	-52.93	10828	20231204	96.25	45150	-52.93	20240603	12828	65.65	20240103	45150	-52.93	20240603	16120	31.82	20240228	1.48	N	114840	500	86 억		1414384	N	N	1389	N	00	N
105	20240905	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	150	2	0.71	147759500	6959	1.17	21350	21400	21100	27350	14750	21050	21239.68	8.21	0	258	22950	22000	21450	20500	19950	21725	20225	86	6300	500	15150	50	1	17221944	3651	18.18	5.29	12	0.04	1166.00	4011.00	45150	20240603	-53.05	10828	20231204	95.79	45150	-53.05	20240603	12828	65.26	20240103	45150	-53.05	20240603	16120	31.51	20240228	1.48	N	114840	500	86 억		1414384	N	N	1389	N	00	N
106	20240904	160649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21050	-1900	5	-8.28	12621832800	592460	348.09	22200	22400	20900	29800	16100	22950	21304.30	7.58	0	78694	24516	23732	23216	22432	21916	23475	22175	86	6850	500	16520	50	1	17221944	3625	18.05	5.25	12	3.44	1166.00	4011.00	45150	20240603	-53.38	10828	20231204	94.40	45150	-53.38	20240603	12828	64.09	20240103	45150	-53.38	20240603	16120	30.58	20240228	1.45	N	114840	500	86 억		1305016	N	N	1389	N	00	N
107	20240904	150654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	-2000	5	-8.71	12289522350	576655	338.80	22200	22400	20900	29800	16100	22950	21311.74	7.58	0	79128	24516	23732	23216	22432	21916	23475	22175	86	6850	500	16520	50	1	17221944	3608	17.97	5.22	12	3.35	1166.00	4011.00	45150	20240603	-53.60	10828	20231204	93.48	45150	-53.60	20240603	12828	63.31	20240103	45150	-53.60	20240603	16120	29.96	20240228	1.45	N	114840	500	86 억		1305016	N	N	9901	N	00	N
108	20240904	140656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21100	-1850	5	-8.06	10031639250	469865	276.06	22200	22400	20950	29800	16100	22950	21350.05	7.58	0	48466	24516	23732	23216	22432	21916	23475	22175	86	6850	500	16520	50	1	17221944	3634	18.10	5.26	12	2.73	1166.00	4011.00	45150	20240603	-53.27	10828	20231204	94.87	45150	-53.27	20240603	12828	64.48	20240103	45150	-53.27	20240603	16120	30.89	20240228	1.45	N	114840	500	86 억		1305016	N	N	9901	N	00	N
109	20240904	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-1800	5	-7.84	8034383500	375186	220.43	22200	22400	20950	29800	16100	22950	21414.40	7.58	0	32517	24516	23732	23216	22432	21916	23475	22175	86	6850	500	16520	50	1	17221944	3642	18.14	5.27	12	2.18	1166.00	4011.00	45150	20240603	-53.16	10828	20231204	95.33	45150	-53.16	20240603	12828	64.87	20240103	45150	-53.16	20240603	16120	31.20	20240228	1.45	N	114840	500	86 억		1305016	N	N	9901	N	00	N
110	20240904	120654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21250	-1700	5	-7.41	6221825550	289406	170.03	22200	22400	21050	29800	16100	22950	21498.61	7.58	0	856	24516	23732	23216	22432	21916	23475	22175	86	6850	500	16520	50	1	17221944	3660	18.22	5.30	12	1.68	1166.00	4011.00	45150	20240603	-52.93	10828	20231204	96.25	45150	-52.93	20240603	12828	65.65	20240103	45150	-52.93	20240603	16120	31.82	20240228	1.45	N	114840	500	86 억		1305016	N	N	9901	N	00	N
111	20240904	110651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-1450	5	-6.32	4961465950	230349	135.34	22200	22400	21050	29800	16100	22950	21538.91	7.58	0	-11483	24516	23732	23216	22432	21916	23475	22175	86	6850	500	16520	50	1	17221944	3703	18.44	5.36	12	1.34	1166.00	4011.00	45150	20240603	-52.38	10828	20231204	98.56	45150	-52.38	20240603	12828	67.60	20240103	45150	-52.38	20240603	16120	33.37	20240228	1.45	N	114840	500	86 억		1305016	N	N	9901	N	00	N
112	20240904	100654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-1550	5	-6.75	3253650150	151578	89.06	22200	22400	21050	29800	16100	22950	21465.19	7.58	0	-5046	24516	23732	23216	22432	21916	23475	22175	86	6850	500	16520	50	1	17221944	3685	18.35	5.34	12	0.88	1166.00	4011.00	45150	20240603	-52.60	10828	20231204	97.64	45150	-52.60	20240603	12828	66.82	20240103	45150	-52.60	20240603	16120	32.75	20240228	1.45	N	114840	500	86 억		1305016	N	N	9901	N	00	N
113	20240904	090656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-1200	5	-5.23	480924250	22056	12.96	22200	22400	21550	29800	16100	22950	21804.69	7.58	0	-2189	24516	23732	23216	22432	21916	23475	22175	86	6850	500	16520	50	1	17221944	3746	18.65	5.42	12	0.13	1166.00	4011.00	45150	20240603	-51.83	10828	20231204	100.87	45150	-51.83	20240603	12828	69.55	20240103	45150	-51.83	20240603	16120	34.93	20240228	1.45	N	114840	500	86 억		1305016	N	N	9901	N	00	N
114	20240903	160645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-100	5	-0.43	3948698150	168911	87.64	23050	24000	22700	29950	16150	23050	23379.91	7.33	0	20124	24683	23866	23433	22616	22183	23650	22400	86	6900	500	16590	50	1	17221944	3952	19.68	5.72	12	0.98	1166.00	4011.00	45150	20240603	-49.17	10828	20231204	111.95	45150	-49.17	20240603	12828	78.91	20240103	45150	-49.17	20240603	16120	42.37	20240228	1.49	N	114840	500	86 억		1263076	N	N	9901	N	00	N
115	20240903	150649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-100	5	-0.43	3774458700	161317	83.70	23050	24000	22700	29950	16150	23050	23397.77	7.33	0	19023	24683	23866	23433	22616	22183	23650	22400	86	6900	500	16590	50	1	17221944	3952	19.68	5.72	12	0.94	1166.00	4011.00	45150	20240603	-49.17	10828	20231204	111.95	45150	-49.17	20240603	12828	78.91	20240103	45150	-49.17	20240603	16120	42.37	20240228	1.49	N	114840	500	86 억		1263076	N	N	10639	N	00	N
116	20240903	140651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	200	2	0.87	3107544900	132372	68.68	23050	24000	22700	29950	16150	23050	23475.85	7.33	0	15206	24683	23866	23433	22616	22183	23650	22400	86	6900	500	16590	50	1	17221944	4004	19.94	5.80	12	0.77	1166.00	4011.00	45150	20240603	-48.50	10828	20231204	114.72	45150	-48.50	20240603	12828	81.24	20240103	45150	-48.50	20240603	16120	44.23	20240228	1.49	N	114840	500	86 억		1263076	N	N	10639	N	00	N
117	20240903	130650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	350	2	1.52	2719011850	115717	60.04	23050	24000	22700	29950	16150	23050	23497.08	7.33	0	15583	24683	23866	23433	22616	22183	23650	22400	86	6900	500	16590	50	1	17221944	4030	20.07	5.83	12	0.67	1166.00	4011.00	45150	20240603	-48.17	10828	20231204	116.11	45150	-48.17	20240603	12828	82.41	20240103	45150	-48.17	20240603	16120	45.16	20240228	1.49	N	114840	500	86 억		1263076	N	N	10639	N	00	N
118	20240903	120642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	500	2	2.17	2425070700	103182	53.53	23050	24000	22700	29950	16150	23050	23502.85	7.33	0	15436	24683	23866	23433	22616	22183	23650	22400	86	6900	500	16590	50	1	17221944	4056	20.20	5.87	12	0.60	1166.00	4011.00	45150	20240603	-47.84	10828	20231204	117.49	45150	-47.84	20240603	12828	83.58	20240103	45150	-47.84	20240603	16120	46.09	20240228	1.49	N	114840	500	86 억		1263076	N	N	10639	N	00	N
119	20240903	110642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	900	2	3.90	1746958650	74637	38.72	23050	23950	22700	29950	16150	23050	23406.07	7.33	0	14218	24683	23866	23433	22616	22183	23650	22400	86	6900	500	16590	50	1	17221944	4125	20.54	5.97	12	0.43	1166.00	4011.00	45150	20240603	-46.95	10828	20231204	121.19	45150	-46.95	20240603	12828	86.70	20240103	45150	-46.95	20240603	16120	48.57	20240228	1.49	N	114840	500	86 억		1263076	N	N	10639	N	00	N
120	20240903	100642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	250	2	1.08	975915450	42028	21.81	23050	23600	22700	29950	16150	23050	23220.60	7.33	0	4665	24683	23866	23433	22616	22183	23650	22400	86	6900	500	16590	50	1	17221944	4013	19.98	5.81	12	0.24	1166.00	4011.00	45150	20240603	-48.39	10828	20231204	115.18	45150	-48.39	20240603	12828	81.63	20240103	45150	-48.39	20240603	16120	44.54	20240228	1.49	N	114840	500	86 억		1263076	N	N	10639	N	00	N
121	20240903	090643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-250	5	-1.08	95476850	4180	2.17	23050	23050	22750	29950	16150	23050	22841.35	7.33	0	-1551	24683	23866	23433	22616	22183	23650	22400	86	6900	500	16590	50	1	17221944	3927	19.55	5.68	12	0.02	1166.00	4011.00	45150	20240603	-49.50	10828	20231204	110.57	45150	-49.50	20240603	12828	77.74	20240103	45150	-49.50	20240603	16120	41.44	20240228	1.49	N	114840	500	86 억		1263076	N	N	10639	N	00	N
122	20240902	160637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	150	2	0.66	4464177200	190986	126.48	23450	24250	23000	29750	16050	22900	23374.75	7.40	0	-19587	23566	23232	22916	22582	22266	23075	22425	86	6850	500	16480	50	1	17221944	3970	19.77	5.75	12	1.11	1166.00	4011.00	45150	20240603	-48.95	10828	20231204	112.87	45150	-48.95	20240603	12828	79.69	20240103	45150	-48.95	20240603	16120	42.99	20240228	1.52	N	114840	500	86 억		1273913	N	N	10639	N	00	N
123	20240902	150647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	250	2	1.09	4211017200	180004	119.21	23450	24250	23000	29750	16050	22900	23394.02	7.40	0	-19700	23566	23232	22916	22582	22266	23075	22425	86	6850	500	16480	50	1	17221944	3987	19.85	5.77	12	1.05	1166.00	4011.00	45150	20240603	-48.73	10828	20231204	113.80	45150	-48.73	20240603	12828	80.46	20240103	45150	-48.73	20240603	16120	43.61	20240228	1.52	N	114840	500	86 억		1273913	N	N	307	N	00	N
124	20240902	140645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	200	2	0.87	3736164950	159470	105.61	23450	24250	23000	29750	16050	22900	23428.64	7.40	0	-22437	23566	23232	22916	22582	22266	23075	22425	86	6850	500	16480	50	1	17221944	3978	19.81	5.76	12	0.93	1166.00	4011.00	45150	20240603	-48.84	10828	20231204	113.34	45150	-48.84	20240603	12828	80.07	20240103	45150	-48.84	20240603	16120	43.30	20240228	1.52	N	114840	500	86 억		1273913	N	N	307	N	00	N
125	20240902	130641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	300	2	1.31	3482549850	148512	98.35	23450	24250	23000	29750	16050	22900	23449.62	7.40	0	-21757	23566	23232	22916	22582	22266	23075	22425	86	6850	500	16480	50	1	17221944	3995	19.90	5.78	12	0.86	1166.00	4011.00	45150	20240603	-48.62	10828	20231204	114.26	45150	-48.62	20240603	12828	80.85	20240103	45150	-48.62	20240603	16120	43.92	20240228	1.52	N	114840	500	86 억		1273913	N	N	307	N	00	N
126	20240902	120645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23250	350	2	1.53	3247000750	138369	91.64	23450	24250	23000	29750	16050	22900	23466.24	7.40	0	-20666	23566	23232	22916	22582	22266	23075	22425	86	6850	500	16480	50	1	17221944	4004	19.94	5.80	12	0.80	1166.00	4011.00	45150	20240603	-48.50	10828	20231204	114.72	45150	-48.50	20240603	12828	81.24	20240103	45150	-48.50	20240603	16120	44.23	20240228	1.52	N	114840	500	86 억		1273913	N	N	307	N	00	N
127	20240902	110639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	150	2	0.66	2906419500	123655	81.89	23450	24250	23000	29750	16050	22900	23504.26	7.40	0	-18658	23566	23232	22916	22582	22266	23075	22425	86	6850	500	16480	50	1	17221944	3970	19.77	5.75	12	0.72	1166.00	4011.00	45150	20240603	-48.95	10828	20231204	112.87	45150	-48.95	20240603	12828	79.69	20240103	45150	-48.95	20240603	16120	42.99	20240228	1.52	N	114840	500	86 억		1273913	N	N	307	N	00	N
128	20240902	100638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23400	500	2	2.18	2448663950	103895	68.81	23450	24250	23050	29750	16050	22900	23568.64	7.40	0	-12392	23566	23232	22916	22582	22266	23075	22425	86	6850	500	16480	50	1	17221944	4030	20.07	5.83	12	0.60	1166.00	4011.00	45150	20240603	-48.17	10828	20231204	116.11	45150	-48.17	20240603	12828	82.41	20240103	45150	-48.17	20240603	16120	45.16	20240228	1.52	N	114840	500	86 억		1273913	N	N	307	N	00	N
129	20240902	090633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	900	2	3.93	885610050	37271	24.68	23450	24250	23200	29750	16050	22900	23761.37	7.40	0	-3112	23566	23232	22916	22582	22266	23075	22425	86	6850	500	16480	50	1	17221944	4099	20.41	5.93	12	0.22	1166.00	4011.00	45150	20240603	-47.29	10828	20231204	119.80	45150	-47.29	20240603	12828	85.53	20240103	45150	-47.29	20240603	16120	47.64	20240228	1.52	N	114840	500	86 억		1273913	N	N	307	N	00	N