KissMeData/126600/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	160837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-40	5	-1.10	251048780	69663	96.15	3670	3670	3575	4745	2555	3650	3603.76	0.69	0	-13471	3710	3680	3650	3620	3590	3680	3620	314	1095	500	2700	5	1	62766899	2266	-15.43	0.56	12	0.11	-234.00	6407.00	5250	20240614	-31.24	3405	20240806	6.02	5250	-31.24	20240614	3405	6.02	20240806	5250	-31.24	20240614	3405	6.02	20240806	1.78	N	126600	500	313 억		435430	N	N	0	N	00	N
3	20240930	150849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	-55	5	-1.51	229299485	63605	87.79	3670	3670	3575	4745	2555	3650	3605.05	0.69	0	-12833	3710	3680	3650	3620	3590	3680	3620	314	1095	500	2700	5	1	62766899	2256	-15.36	0.56	12	0.10	-234.00	6407.00	5250	20240614	-31.52	3405	20240806	5.58	5250	-31.52	20240614	3405	5.58	20240806	5250	-31.52	20240614	3405	5.58	20240806	1.78	N	126600	500	313 억		435430	N	N	0	N	00	N
4	20240930	140847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3575	-75	5	-2.05	202089010	56024	77.33	3670	3670	3575	4745	2555	3650	3607.19	0.69	0	-9455	3710	3680	3650	3620	3590	3680	3620	314	1095	500	2700	5	1	62766899	2244	-15.28	0.56	12	0.09	-234.00	6407.00	5250	20240614	-31.90	3405	20240806	4.99	5250	-31.90	20240614	3405	4.99	20240806	5250	-31.90	20240614	3405	4.99	20240806	1.78	N	126600	500	313 억		435430	N	N	0	N	00	N
5	20240930	130844	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-50	5	-1.37	157065225	43455	59.98	3670	3670	3595	4745	2555	3650	3614.43	0.69	0	-7106	3710	3680	3650	3620	3590	3680	3620	314	1095	500	2700	5	1	62766899	2260	-15.38	0.56	12	0.07	-234.00	6407.00	5250	20240614	-31.43	3405	20240806	5.73	5250	-31.43	20240614	3405	5.73	20240806	5250	-31.43	20240614	3405	5.73	20240806	1.78	N	126600	500	313 억		435430	N	N	0	N	00	N
6	20240930	120841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	-45	5	-1.23	150349780	41595	57.41	3670	3670	3595	4745	2555	3650	3614.61	0.69	0	-6465	3710	3680	3650	3620	3590	3680	3620	314	1095	500	2700	5	1	62766899	2263	-15.41	0.56	12	0.07	-234.00	6407.00	5250	20240614	-31.33	3405	20240806	5.87	5250	-31.33	20240614	3405	5.87	20240806	5250	-31.33	20240614	3405	5.87	20240806	1.78	N	126600	500	313 억		435430	N	N	0	N	00	N
7	20240930	110839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	-35	5	-0.96	66724660	18385	25.38	3670	3670	3610	4745	2555	3650	3629.30	0.69	0	-3485	3710	3680	3650	3620	3590	3680	3620	314	1095	500	2700	5	1	62766899	2269	-15.45	0.56	12	0.03	-234.00	6407.00	5250	20240614	-31.14	3405	20240806	6.17	5250	-31.14	20240614	3405	6.17	20240806	5250	-31.14	20240614	3405	6.17	20240806	1.78	N	126600	500	313 억		435430	N	N	0	N	00	N
8	20240930	100838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-15	5	-0.41	49343470	13586	18.75	3670	3670	3615	4745	2555	3650	3631.94	0.69	0	-648	3710	3680	3650	3620	3590	3680	3620	314	1095	500	2700	5	1	62766899	2282	-15.53	0.57	12	0.02	-234.00	6407.00	5250	20240614	-30.76	3405	20240806	6.75	5250	-30.76	20240614	3405	6.75	20240806	5250	-30.76	20240614	3405	6.75	20240806	1.78	N	126600	500	313 억		435430	N	N	0	N	00	N
9	20240930	090804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-15	5	-0.41	12540125	3456	4.77	3670	3670	3615	4745	2555	3650	3628.51	0.69	0	549	3710	3680	3650	3620	3590	3680	3620	314	1095	500	2700	5	1	62766899	2282	-15.53	0.57	12	0.01	-234.00	6407.00	5250	20240614	-30.76	3405	20240806	6.75	5250	-30.76	20240614	3405	6.75	20240806	5250	-30.76	20240614	3405	6.75	20240806	1.78	N	126600	500	313 억		435430	N	N	0	N	00	N
10	20240927	160846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	10	2	0.27	264455150	72275	166.43	3650	3680	3620	4730	2550	3640	3659.06	0.66	0	14361	3683	3661	3628	3606	3573	3672	3617	314	1090	500	2690	5	1	62766899	2291	-15.60	0.57	12	0.12	-234.00	6407.00	5250	20240614	-30.48	3405	20240806	7.20	5250	-30.48	20240614	3405	7.20	20240806	5250	-30.48	20240614	3405	7.20	20240806	1.74	N	126600	500	313 억		413101	N	N	0	N	00	N
11	20240927	150847	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	35	2	0.96	248607840	67937	156.44	3650	3680	3620	4730	2550	3640	3659.39	0.66	0	13791	3683	3661	3628	3606	3573	3672	3617	314	1090	500	2690	5	1	62766899	2307	-15.71	0.57	12	0.11	-234.00	6407.00	5250	20240614	-30.00	3405	20240806	7.93	5250	-30.00	20240614	3405	7.93	20240806	5250	-30.00	20240614	3405	7.93	20240806	1.74	N	126600	500	313 억		413101	N	N	0	N	00	N
12	20240927	140853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	35	2	0.96	231865525	63375	145.93	3650	3680	3620	4730	2550	3640	3658.63	0.66	0	13147	3683	3661	3628	3606	3573	3672	3617	314	1090	500	2690	5	1	62766899	2307	-15.71	0.57	12	0.10	-234.00	6407.00	5250	20240614	-30.00	3405	20240806	7.93	5250	-30.00	20240614	3405	7.93	20240806	5250	-30.00	20240614	3405	7.93	20240806	1.74	N	126600	500	313 억		413101	N	N	0	N	00	N
13	20240927	130846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	20	2	0.55	152370125	41688	96.00	3650	3680	3620	4730	2550	3640	3655.01	0.66	0	4831	3683	3661	3628	3606	3573	3672	3617	314	1090	500	2690	5	1	62766899	2297	-15.64	0.57	12	0.07	-234.00	6407.00	5250	20240614	-30.29	3405	20240806	7.49	5250	-30.29	20240614	3405	7.49	20240806	5250	-30.29	20240614	3405	7.49	20240806	1.74	N	126600	500	313 억		413101	N	N	0	N	00	N
14	20240927	120841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	20	2	0.55	151144595	41353	95.22	3650	3680	3620	4730	2550	3640	3654.99	0.66	0	4893	3683	3661	3628	3606	3573	3672	3617	314	1090	500	2690	5	1	62766899	2297	-15.64	0.57	12	0.07	-234.00	6407.00	5250	20240614	-30.29	3405	20240806	7.49	5250	-30.29	20240614	3405	7.49	20240806	5250	-30.29	20240614	3405	7.49	20240806	1.74	N	126600	500	313 억		413101	N	N	0	N	00	N
15	20240927	110845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	30	2	0.82	136215365	37271	85.82	3650	3680	3620	4730	2550	3640	3654.73	0.66	0	6310	3683	3661	3628	3606	3573	3672	3617	314	1090	500	2690	5	1	62766899	2304	-15.68	0.57	12	0.06	-234.00	6407.00	5250	20240614	-30.10	3405	20240806	7.78	5250	-30.10	20240614	3405	7.78	20240806	5250	-30.10	20240614	3405	7.78	20240806	1.74	N	126600	500	313 억		413101	N	N	0	N	00	N
16	20240927	100843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	20	2	0.55	50801930	13917	32.05	3650	3660	3620	4730	2550	3640	3650.35	0.66	0	1772	3683	3661	3628	3606	3573	3672	3617	314	1090	500	2690	5	1	62766899	2297	-15.64	0.57	12	0.02	-234.00	6407.00	5250	20240614	-30.29	3405	20240806	7.49	5250	-30.29	20240614	3405	7.49	20240806	5250	-30.29	20240614	3405	7.49	20240806	1.74	N	126600	500	313 억		413101	N	N	0	N	00	N
17	20240927	090845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-10	5	-0.27	3810600	1045	2.41	3650	3650	3620	4730	2550	3640	3646.51	0.66	0	-409	3683	3661	3628	3606	3573	3672	3617	314	1090	500	2690	5	1	62766899	2278	-15.51	0.57	12	0.00	-234.00	6407.00	5250	20240614	-30.86	3405	20240806	6.61	5250	-30.86	20240614	3405	6.61	20240806	5250	-30.86	20240614	3405	6.61	20240806	1.74	N	126600	500	313 억		413101	N	N	0	N	00	N
18	20240926	160829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	35	2	0.97	157363155	43419	53.61	3605	3650	3595	4685	2525	3605	3624.28	0.64	0	9111	3691	3647	3621	3577	3551	3635	3565	314	1080	500	2660	5	1	62766899	2285	-15.56	0.57	12	0.07	-234.00	6407.00	5250	20240614	-30.67	3405	20240806	6.90	5250	-30.67	20240614	3405	6.90	20240806	5250	-30.67	20240614	3405	6.90	20240806	1.75	N	126600	500	313 억		404482	N	N	0	N	00	N
19	20240926	150831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	15	2	0.42	140242500	38706	47.79	3605	3650	3595	4685	2525	3605	3623.28	0.64	0	8553	3691	3647	3621	3577	3551	3635	3565	314	1080	500	2660	5	1	62766899	2272	-15.47	0.57	12	0.06	-234.00	6407.00	5250	20240614	-31.05	3405	20240806	6.31	5250	-31.05	20240614	3405	6.31	20240806	5250	-31.05	20240614	3405	6.31	20240806	1.75	N	126600	500	313 억		404482	N	N	0	N	00	N
20	20240926	140839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	15	2	0.42	86816685	23992	29.62	3605	3650	3595	4685	2525	3605	3618.57	0.64	0	420	3691	3647	3621	3577	3551	3635	3565	314	1080	500	2660	5	1	62766899	2272	-15.47	0.57	12	0.04	-234.00	6407.00	5250	20240614	-31.05	3405	20240806	6.31	5250	-31.05	20240614	3405	6.31	20240806	5250	-31.05	20240614	3405	6.31	20240806	1.75	N	126600	500	313 억		404482	N	N	0	N	00	N
21	20240926	130837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	20	2	0.55	54229835	14980	18.49	3605	3650	3595	4685	2525	3605	3620.15	0.64	0	-3524	3691	3647	3621	3577	3551	3635	3565	314	1080	500	2660	5	1	62766899	2275	-15.49	0.57	12	0.02	-234.00	6407.00	5250	20240614	-30.95	3405	20240806	6.46	5250	-30.95	20240614	3405	6.46	20240806	5250	-30.95	20240614	3405	6.46	20240806	1.75	N	126600	500	313 억		404482	N	N	0	N	00	N
22	20240926	120840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	20	2	0.55	38639905	10680	13.19	3605	3650	3595	4685	2525	3605	3617.97	0.64	0	-2825	3691	3647	3621	3577	3551	3635	3565	314	1080	500	2660	5	1	62766899	2275	-15.49	0.57	12	0.02	-234.00	6407.00	5250	20240614	-30.95	3405	20240806	6.46	5250	-30.95	20240614	3405	6.46	20240806	5250	-30.95	20240614	3405	6.46	20240806	1.75	N	126600	500	313 억		404482	N	N	0	N	00	N
23	20240926	110839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	20	2	0.55	26516710	7331	9.05	3605	3650	3595	4685	2525	3605	3617.07	0.64	0	-2384	3691	3647	3621	3577	3551	3635	3565	314	1080	500	2660	5	1	62766899	2275	-15.49	0.57	12	0.01	-234.00	6407.00	5250	20240614	-30.95	3405	20240806	6.46	5250	-30.95	20240614	3405	6.46	20240806	5250	-30.95	20240614	3405	6.46	20240806	1.75	N	126600	500	313 억		404482	N	N	0	N	00	N
24	20240926	100841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	15	2	0.42	6176740	1706	2.11	3605	3650	3595	4685	2525	3605	3620.60	0.64	0	-894	3691	3647	3621	3577	3551	3635	3565	314	1080	500	2660	5	1	62766899	2272	-15.47	0.57	12	0.00	-234.00	6407.00	5250	20240614	-31.05	3405	20240806	6.31	5250	-31.05	20240614	3405	6.31	20240806	5250	-31.05	20240614	3405	6.31	20240806	1.75	N	126600	500	313 억		404482	N	N	0	N	00	N
25	20240926	090838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	15	2	0.42	761050	211	0.26	3605	3620	3595	4685	2525	3605	3606.87	0.64	0	23	3691	3647	3621	3577	3551	3635	3565	314	1080	500	2660	5	1	62766899	2272	-15.47	0.57	12	0.00	-234.00	6407.00	5250	20240614	-31.05	3405	20240806	6.31	5250	-31.05	20240614	3405	6.31	20240806	5250	-31.05	20240614	3405	6.31	20240806	1.75	N	126600	500	313 억		404482	N	N	0	N	00	N
26	20240925	160829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	-60	5	-1.64	292232045	80797	115.43	3665	3665	3595	4760	2570	3665	3616.87	0.68	0	-13670	3708	3686	3643	3621	3578	3697	3632	314	1095	500	2710	5	1	62766899	2263	-15.41	0.56	12	0.13	-234.00	6407.00	5250	20240614	-31.33	3405	20240806	5.87	5250	-31.33	20240614	3405	5.87	20240806	5250	-31.33	20240614	3405	5.87	20240806	1.76	N	126600	500	313 억		428157	N	N	0	N	00	N
27	20240925	150835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-40	5	-1.09	289484505	80035	114.34	3665	3665	3595	4760	2570	3665	3616.97	0.68	0	-13130	3708	3686	3643	3621	3578	3697	3632	314	1095	500	2710	5	1	62766899	2275	-15.49	0.57	12	0.13	-234.00	6407.00	5250	20240614	-30.95	3405	20240806	6.46	5250	-30.95	20240614	3405	6.46	20240806	5250	-30.95	20240614	3405	6.46	20240806	1.76	N	126600	500	313 억		428157	N	N	0	N	00	N
28	20240925	140837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-45	5	-1.23	190649115	52644	75.21	3665	3665	3600	4760	2570	3665	3621.48	0.68	0	2028	3708	3686	3643	3621	3578	3697	3632	314	1095	500	2710	5	1	62766899	2272	-15.47	0.57	12	0.08	-234.00	6407.00	5250	20240614	-31.05	3405	20240806	6.31	5250	-31.05	20240614	3405	6.31	20240806	5250	-31.05	20240614	3405	6.31	20240806	1.76	N	126600	500	313 억		428157	N	N	0	N	00	N
29	20240925	130835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-25	5	-0.68	176681300	48785	69.70	3665	3665	3600	4760	2570	3665	3621.63	0.68	0	3842	3708	3686	3643	3621	3578	3697	3632	314	1095	500	2710	5	1	62766899	2285	-15.56	0.57	12	0.08	-234.00	6407.00	5250	20240614	-30.67	3405	20240806	6.90	5250	-30.67	20240614	3405	6.90	20240806	5250	-30.67	20240614	3405	6.90	20240806	1.76	N	126600	500	313 억		428157	N	N	0	N	00	N
30	20240925	120836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-40	5	-1.09	145816035	40271	57.53	3665	3665	3600	4760	2570	3665	3620.87	0.68	0	3835	3708	3686	3643	3621	3578	3697	3632	314	1095	500	2710	5	1	62766899	2275	-15.49	0.57	12	0.06	-234.00	6407.00	5250	20240614	-30.95	3405	20240806	6.46	5250	-30.95	20240614	3405	6.46	20240806	5250	-30.95	20240614	3405	6.46	20240806	1.76	N	126600	500	313 억		428157	N	N	0	N	00	N
31	20240925	110832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	-30	5	-0.82	128619100	35534	50.77	3665	3665	3600	4760	2570	3665	3619.61	0.68	0	3889	3708	3686	3643	3621	3578	3697	3632	314	1095	500	2710	5	1	62766899	2282	-15.53	0.57	12	0.06	-234.00	6407.00	5250	20240614	-30.76	3405	20240806	6.75	5250	-30.76	20240614	3405	6.75	20240806	5250	-30.76	20240614	3405	6.75	20240806	1.76	N	126600	500	313 억		428157	N	N	0	N	00	N
32	20240925	100832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-25	5	-0.68	54469565	14985	21.41	3665	3665	3625	4760	2570	3665	3634.94	0.68	0	-4796	3708	3686	3643	3621	3578	3697	3632	314	1095	500	2710	5	1	62766899	2285	-15.56	0.57	12	0.02	-234.00	6407.00	5250	20240614	-30.67	3405	20240806	6.90	5250	-30.67	20240614	3405	6.90	20240806	5250	-30.67	20240614	3405	6.90	20240806	1.76	N	126600	500	313 억		428157	N	N	0	N	00	N
33	20240925	090839	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-15	5	-0.41	735095	201	0.29	3665	3665	3645	4760	2570	3665	3657.19	0.68	0	-7	3708	3686	3643	3621	3578	3697	3632	314	1095	500	2710	5	1	62766899	2291	-15.60	0.57	12	0.00	-234.00	6407.00	5250	20240614	-30.48	3405	20240806	7.20	5250	-30.48	20240614	3405	7.20	20240806	5250	-30.48	20240614	3405	7.20	20240806	1.76	N	126600	500	313 억		428157	N	N	0	N	00	N
34	20240924	160828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	5	2	0.14	252958345	69807	74.87	3660	3665	3600	4755	2565	3660	3623.68	0.67	0	20736	3760	3710	3665	3615	3570	3687	3592	314	1095	500	2700	5	1	62766899	2300	-15.66	0.57	12	0.11	-234.00	6407.00	5250	20240614	-30.19	3405	20240806	7.64	5250	-30.19	20240614	3405	7.64	20240806	5250	-30.19	20240614	3405	7.64	20240806	1.77	N	126600	500	313 억		417493	N	N	0	N	00	N
35	20240924	150830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-10	5	-0.27	235528575	65040	69.76	3660	3660	3600	4755	2565	3660	3621.29	0.67	0	20981	3760	3710	3665	3615	3570	3687	3592	314	1095	500	2700	5	1	62766899	2291	-15.60	0.57	12	0.10	-234.00	6407.00	5250	20240614	-30.48	3405	20240806	7.20	5250	-30.48	20240614	3405	7.20	20240806	5250	-30.48	20240614	3405	7.20	20240806	1.77	N	126600	500	313 억		417493	N	N	0	N	00	N
36	20240924	140820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-40	5	-1.09	148472945	41081	44.06	3660	3660	3600	4755	2565	3660	3614.15	0.67	0	9306	3760	3710	3665	3615	3570	3687	3592	314	1095	500	2700	5	1	62766899	2272	-15.47	0.57	12	0.07	-234.00	6407.00	5250	20240614	-31.05	3405	20240806	6.31	5250	-31.05	20240614	3405	6.31	20240806	5250	-31.05	20240614	3405	6.31	20240806	1.77	N	126600	500	313 억		417493	N	N	0	N	00	N
37	20240924	130828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-35	5	-0.96	118785035	32850	35.23	3660	3660	3600	4755	2565	3660	3615.98	0.67	0	10261	3760	3710	3665	3615	3570	3687	3592	314	1095	500	2700	5	1	62766899	2275	-15.49	0.57	12	0.05	-234.00	6407.00	5250	20240614	-30.95	3405	20240806	6.46	5250	-30.95	20240614	3405	6.46	20240806	5250	-30.95	20240614	3405	6.46	20240806	1.77	N	126600	500	313 억		417493	N	N	0	N	00	N
38	20240924	120822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-35	5	-0.96	110615895	30592	32.81	3660	3660	3600	4755	2565	3660	3615.84	0.67	0	10913	3760	3710	3665	3615	3570	3687	3592	314	1095	500	2700	5	1	62766899	2275	-15.49	0.57	12	0.05	-234.00	6407.00	5250	20240614	-30.95	3405	20240806	6.46	5250	-30.95	20240614	3405	6.46	20240806	5250	-30.95	20240614	3405	6.46	20240806	1.77	N	126600	500	313 억		417493	N	N	0	N	00	N
39	20240924	110830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-40	5	-1.09	39937040	10987	11.78	3660	3660	3620	4755	2565	3660	3634.94	0.67	0	326	3760	3710	3665	3615	3570	3687	3592	314	1095	500	2700	5	1	62766899	2272	-15.47	0.57	12	0.02	-234.00	6407.00	5250	20240614	-31.05	3405	20240806	6.31	5250	-31.05	20240614	3405	6.31	20240806	5250	-31.05	20240614	3405	6.31	20240806	1.77	N	126600	500	313 억		417493	N	N	0	N	00	N
40	20240924	100829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-15	5	-0.41	28020215	7698	8.26	3660	3660	3620	4755	2565	3660	3639.93	0.67	0	337	3760	3710	3665	3615	3570	3687	3592	314	1095	500	2700	5	1	62766899	2288	-15.58	0.57	12	0.01	-234.00	6407.00	5250	20240614	-30.57	3405	20240806	7.05	5250	-30.57	20240614	3405	7.05	20240806	5250	-30.57	20240614	3405	7.05	20240806	1.77	N	126600	500	313 억		417493	N	N	0	N	00	N
41	20240924	090831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-15	5	-0.41	5460155	1497	1.61	3660	3660	3645	4755	2565	3660	3647.40	0.67	0	-34	3760	3710	3665	3615	3570	3687	3592	314	1095	500	2700	5	1	62766899	2288	-15.58	0.57	12	0.00	-234.00	6407.00	5250	20240614	-30.57	3405	20240806	7.05	5250	-30.57	20240614	3405	7.05	20240806	5250	-30.57	20240614	3405	7.05	20240806	1.77	N	126600	500	313 억		417493	N	N	0	N	00	N
42	20240923	160826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-55	5	-1.48	339977805	93238	176.93	3715	3715	3620	4825	2605	3715	3646.33	0.66	0	-418	3791	3752	3716	3677	3641	3735	3660	314	1110	500	2740	5	1	62766899	2297	-15.64	0.57	12	0.15	-234.00	6407.00	5250	20240614	-30.29	3405	20240806	7.49	5250	-30.29	20240614	3405	7.49	20240806	5250	-30.29	20240614	3405	7.49	20240806	1.76	N	126600	500	313 억		415241	N	N	0	N	00	N
43	20240923	150828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-60	5	-1.62	276035740	75642	143.54	3715	3715	3625	4825	2605	3715	3649.24	0.66	0	4787	3791	3752	3716	3677	3641	3735	3660	314	1110	500	2740	5	1	62766899	2294	-15.62	0.57	12	0.12	-234.00	6407.00	5250	20240614	-30.38	3405	20240806	7.34	5250	-30.38	20240614	3405	7.34	20240806	5250	-30.38	20240614	3405	7.34	20240806	1.76	N	126600	500	313 억		415241	N	N	0	N	00	N
44	20240923	140832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-60	5	-1.62	219915275	60211	114.26	3715	3715	3630	4825	2605	3715	3652.41	0.66	0	5273	3791	3752	3716	3677	3641	3735	3660	314	1110	500	2740	5	1	62766899	2294	-15.62	0.57	12	0.10	-234.00	6407.00	5250	20240614	-30.38	3405	20240806	7.34	5250	-30.38	20240614	3405	7.34	20240806	5250	-30.38	20240614	3405	7.34	20240806	1.76	N	126600	500	313 억		415241	N	N	0	N	00	N
45	20240923	130828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-55	5	-1.48	199401895	54591	103.59	3715	3715	3630	4825	2605	3715	3652.65	0.66	0	9300	3791	3752	3716	3677	3641	3735	3660	314	1110	500	2740	5	1	62766899	2297	-15.64	0.57	12	0.09	-234.00	6407.00	5250	20240614	-30.29	3405	20240806	7.49	5250	-30.29	20240614	3405	7.49	20240806	5250	-30.29	20240614	3405	7.49	20240806	1.76	N	126600	500	313 억		415241	N	N	0	N	00	N
46	20240923	120828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-60	5	-1.62	183754675	50300	95.45	3715	3715	3630	4825	2605	3715	3653.17	0.66	0	9300	3791	3752	3716	3677	3641	3735	3660	314	1110	500	2740	5	1	62766899	2294	-15.62	0.57	12	0.08	-234.00	6407.00	5250	20240614	-30.38	3405	20240806	7.34	5250	-30.38	20240614	3405	7.34	20240806	5250	-30.38	20240614	3405	7.34	20240806	1.76	N	126600	500	313 억		415241	N	N	0	N	00	N
47	20240923	110829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-65	5	-1.75	138127920	37770	71.67	3715	3715	3630	4825	2605	3715	3657.08	0.66	0	7193	3791	3752	3716	3677	3641	3735	3660	314	1110	500	2740	5	1	62766899	2291	-15.60	0.57	12	0.06	-234.00	6407.00	5250	20240614	-30.48	3405	20240806	7.20	5250	-30.48	20240614	3405	7.20	20240806	5250	-30.48	20240614	3405	7.20	20240806	1.76	N	126600	500	313 억		415241	N	N	0	N	00	N
48	20240923	100827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-45	5	-1.21	124625095	34074	64.66	3715	3715	3630	4825	2605	3715	3657.48	0.66	0	7148	3791	3752	3716	3677	3641	3735	3660	314	1110	500	2740	5	1	62766899	2304	-15.68	0.57	12	0.05	-234.00	6407.00	5250	20240614	-30.10	3405	20240806	7.78	5250	-30.10	20240614	3405	7.78	20240806	5250	-30.10	20240614	3405	7.78	20240806	1.76	N	126600	500	313 억		415241	N	N	0	N	00	N
49	20240923	090828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-65	5	-1.75	55518860	15164	28.78	3715	3715	3645	4825	2605	3715	3661.23	0.66	0	9793	3791	3752	3716	3677	3641	3735	3660	314	1110	500	2740	5	1	62766899	2291	-15.60	0.57	12	0.02	-234.00	6407.00	5250	20240614	-30.48	3405	20240806	7.20	5250	-30.48	20240614	3405	7.20	20240806	5250	-30.48	20240614	3405	7.20	20240806	1.76	N	126600	500	313 억		415241	N	N	0	N	00	N
50	20240913	160746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3740	-50	5	-1.32	165498550	44327	115.01	3755	3760	3700	4925	2655	3790	3732.84	0.68	0	-9103	3850	3820	3765	3735	3680	3835	3750	314	1135	500	2800	5	1	62766899	2347	-15.98	0.58	12	0.07	-234.00	6407.00	5290	20230907	-29.30	3405	20240806	9.84	5250	-28.76	20240614	3405	9.84	20240806	5250	-28.76	20240614	3405	9.84	20240806	1.76	N	126600	500	313 억		429411	N	N	0	N	00	N
51	20240913	150753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3705	-85	5	-2.24	146080075	39121	101.50	3755	3760	3705	4925	2655	3790	3733.23	0.68	0	-7588	3850	3820	3765	3735	3680	3835	3750	314	1135	500	2800	5	1	62766899	2326	-15.83	0.58	12	0.06	-234.00	6407.00	5290	20230907	-29.96	3405	20240806	8.81	5250	-29.43	20240614	3405	8.81	20240806	5250	-29.43	20240614	3405	8.81	20240806	1.76	N	126600	500	313 억		429411	N	N	0	N	00	N
52	20240913	140757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	-65	5	-1.72	101947665	27274	70.76	3755	3760	3705	4925	2655	3790	3736.79	0.68	0	-7021	3850	3820	3765	3735	3680	3835	3750	314	1135	500	2800	5	1	62766899	2338	-15.92	0.58	12	0.04	-234.00	6407.00	5290	20230907	-29.58	3405	20240806	9.40	5250	-29.05	20240614	3405	9.40	20240806	5250	-29.05	20240614	3405	9.40	20240806	1.76	N	126600	500	313 억		429411	N	N	0	N	00	N
53	20240913	130751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3735	-55	5	-1.45	83364370	22265	57.77	3755	3760	3710	4925	2655	3790	3742.98	0.68	0	-6220	3850	3820	3765	3735	3680	3835	3750	314	1135	500	2800	5	1	62766899	2344	-15.96	0.58	12	0.04	-234.00	6407.00	5290	20230907	-29.40	3405	20240806	9.69	5250	-28.86	20240614	3405	9.69	20240806	5250	-28.86	20240614	3405	9.69	20240806	1.76	N	126600	500	313 억		429411	N	N	0	N	00	N
54	20240913	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3740	-50	5	-1.32	83219020	22226	57.67	3755	3760	3710	4925	2655	3790	3743.01	0.68	0	-6185	3850	3820	3765	3735	3680	3835	3750	314	1135	500	2800	5	1	62766899	2347	-15.98	0.58	12	0.04	-234.00	6407.00	5290	20230907	-29.30	3405	20240806	9.84	5250	-28.76	20240614	3405	9.84	20240806	5250	-28.76	20240614	3405	9.84	20240806	1.76	N	126600	500	313 억		429411	N	N	0	N	00	N
55	20240913	110753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	-70	5	-1.85	76689310	20472	53.11	3755	3760	3720	4925	2655	3790	3744.79	0.68	0	-4778	3850	3820	3765	3735	3680	3835	3750	314	1135	500	2800	5	1	62766899	2335	-15.90	0.58	12	0.03	-234.00	6407.00	5290	20230907	-29.68	3405	20240806	9.25	5250	-29.14	20240614	3405	9.25	20240806	5250	-29.14	20240614	3405	9.25	20240806	1.76	N	126600	500	313 억		429411	N	N	0	N	00	N
56	20240913	100755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	-40	5	-1.06	63319275	16885	43.81	3755	3760	3730	4925	2655	3790	3748.63	0.68	0	-1648	3850	3820	3765	3735	3680	3835	3750	314	1135	500	2800	5	1	62766899	2354	-16.03	0.59	12	0.03	-234.00	6407.00	5290	20230907	-29.11	3405	20240806	10.13	5250	-28.57	20240614	3405	10.13	20240806	5250	-28.57	20240614	3405	10.13	20240806	1.76	N	126600	500	313 억		429411	N	N	0	N	00	N
57	20240913	090758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3760	-30	5	-0.79	43450895	11575	30.03	3755	3760	3745	4925	2655	3790	3751.97	0.68	0	-1099	3850	3820	3765	3735	3680	3835	3750	314	1135	500	2800	5	1	62766899	2360	-16.07	0.59	12	0.02	-234.00	6407.00	5290	20230907	-28.92	3405	20240806	10.43	5250	-28.38	20240614	3405	10.43	20240806	5250	-28.38	20240614	3405	10.43	20240806	1.76	N	126600	500	313 억		429411	N	N	0	N	00	N
58	20240912	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	85	2	2.29	141180985	37634	160.34	3720	3795	3710	4815	2595	3705	3751.42	0.66	0	13260	3781	3742	3706	3667	3631	3762	3687	314	1110	500	2740	5	1	62766899	2379	-16.20	0.59	12	0.06	-234.00	6407.00	5290	20230906	-28.36	3405	20240806	11.31	5250	-27.81	20240614	3405	11.31	20240806	5250	-27.81	20240614	3405	11.31	20240806	1.75	N	126600	500	313 억		416664	N	N	0	N	00	N
59	20240912	150752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3795	90	2	2.43	135787945	36211	154.27	3720	3795	3710	4815	2595	3705	3749.91	0.66	0	12772	3781	3742	3706	3667	3631	3762	3687	314	1110	500	2740	5	1	62766899	2382	-16.22	0.59	12	0.06	-234.00	6407.00	5290	20230906	-28.26	3405	20240806	11.45	5250	-27.71	20240614	3405	11.45	20240806	5250	-27.71	20240614	3405	11.45	20240806	1.75	N	126600	500	313 억		416664	N	N	0	N	00	N
60	20240912	140755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3770	65	2	1.75	98882285	26440	112.64	3720	3770	3710	4815	2595	3705	3739.87	0.66	0	7324	3781	3742	3706	3667	3631	3762	3687	314	1110	500	2740	5	1	62766899	2366	-16.11	0.59	12	0.04	-234.00	6407.00	5290	20230906	-28.73	3405	20240806	10.72	5250	-28.19	20240614	3405	10.72	20240806	5250	-28.19	20240614	3405	10.72	20240806	1.75	N	126600	500	313 억		416664	N	N	0	N	00	N
61	20240912	130749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	40	2	1.08	61225935	16401	69.87	3720	3750	3710	4815	2595	3705	3733.06	0.66	0	-606	3781	3742	3706	3667	3631	3762	3687	314	1110	500	2740	5	1	62766899	2351	-16.00	0.58	12	0.03	-234.00	6407.00	5290	20230906	-29.21	3405	20240806	9.99	5250	-28.67	20240614	3405	9.99	20240806	5250	-28.67	20240614	3405	9.99	20240806	1.75	N	126600	500	313 억		416664	N	N	0	N	00	N
62	20240912	120748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3730	25	2	0.67	52986580	14197	60.48	3720	3750	3710	4815	2595	3705	3732.24	0.66	0	-606	3781	3742	3706	3667	3631	3762	3687	314	1110	500	2740	5	1	62766899	2341	-15.94	0.58	12	0.02	-234.00	6407.00	5290	20230906	-29.49	3405	20240806	9.54	5250	-28.95	20240614	3405	9.54	20240806	5250	-28.95	20240614	3405	9.54	20240806	1.75	N	126600	500	313 억		416664	N	N	0	N	00	N
63	20240912	110746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	45	2	1.21	37540755	10067	42.89	3720	3750	3710	4815	2595	3705	3729.09	0.66	0	-95	3781	3742	3706	3667	3631	3762	3687	314	1110	500	2740	5	1	62766899	2354	-16.03	0.59	12	0.02	-234.00	6407.00	5290	20230906	-29.11	3405	20240806	10.13	5250	-28.57	20240614	3405	10.13	20240806	5250	-28.57	20240614	3405	10.13	20240806	1.75	N	126600	500	313 억		416664	N	N	0	N	00	N
64	20240912	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3730	25	2	0.67	18335600	4902	20.88	3720	3750	3715	4815	2595	3705	3740.43	0.66	0	-95	3781	3742	3706	3667	3631	3762	3687	314	1110	500	2740	5	1	62766899	2341	-15.94	0.58	12	0.01	-234.00	6407.00	5290	20230906	-29.49	3405	20240806	9.54	5250	-28.95	20240614	3405	9.54	20240806	5250	-28.95	20240614	3405	9.54	20240806	1.75	N	126600	500	313 억		416664	N	N	0	N	00	N
65	20240912	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3730	25	2	0.67	692305	186	0.79	3720	3735	3720	4815	2595	3705	3722.07	0.66	0	-73	3781	3742	3706	3667	3631	3762	3687	314	1110	500	2740	5	1	62766899	2341	-15.94	0.58	12	0.00	-234.00	6407.00	5290	20230906	-29.49	3405	20240806	9.54	5250	-28.95	20240614	3405	9.54	20240806	5250	-28.95	20240614	3405	9.54	20240806	1.75	N	126600	500	313 억		416664	N	N	0	N	00	N
66	20240911	160731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3705	15	2	0.41	86575310	23467	40.02	3685	3745	3670	4795	2585	3690	3689.24	0.66	0	3379	3810	3750	3700	3640	3590	3725	3615	314	1105	500	2730	5	1	62766899	2326	-15.83	0.58	12	0.04	-234.00	6407.00	5290	20230906	-29.96	3405	20240806	8.81	5250	-29.43	20240614	3405	8.81	20240806	5250	-29.43	20240614	3405	8.81	20240806	1.76	N	126600	500	313 억		413286	N	N	0	N	00	N
67	20240911	150737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	0	3	0.00	77089295	20901	35.65	3685	3745	3670	4795	2585	3690	3688.31	0.66	0	3647	3810	3750	3700	3640	3590	3725	3615	314	1105	500	2730	5	1	62766899	2316	-15.77	0.58	12	0.03	-234.00	6407.00	5290	20230906	-30.25	3405	20240806	8.37	5250	-29.71	20240614	3405	8.37	20240806	5250	-29.71	20240614	3405	8.37	20240806	1.76	N	126600	500	313 억		413286	N	N	0	N	00	N
68	20240911	140737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	0	3	0.00	57946775	15688	26.76	3685	3745	3680	4795	2585	3690	3693.70	0.66	0	3184	3810	3750	3700	3640	3590	3725	3615	314	1105	500	2730	5	1	62766899	2316	-15.77	0.58	12	0.02	-234.00	6407.00	5290	20230906	-30.25	3405	20240806	8.37	5250	-29.71	20240614	3405	8.37	20240806	5250	-29.71	20240614	3405	8.37	20240806	1.76	N	126600	500	313 억		413286	N	N	0	N	00	N
69	20240911	130735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	5	2	0.14	42146725	11396	19.44	3685	3745	3680	4795	2585	3690	3698.38	0.66	0	3184	3810	3750	3700	3640	3590	3725	3615	314	1105	500	2730	5	1	62766899	2319	-15.79	0.58	12	0.02	-234.00	6407.00	5290	20230906	-30.15	3405	20240806	8.52	5250	-29.62	20240614	3405	8.52	20240806	5250	-29.62	20240614	3405	8.52	20240806	1.76	N	126600	500	313 억		413286	N	N	0	N	00	N
70	20240911	120741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	-5	5	-0.14	41481815	11216	19.13	3685	3745	3680	4795	2585	3690	3698.45	0.66	0	3201	3810	3750	3700	3640	3590	3725	3615	314	1105	500	2730	5	1	62766899	2313	-15.75	0.58	12	0.02	-234.00	6407.00	5290	20230906	-30.34	3405	20240806	8.22	5250	-29.81	20240614	3405	8.22	20240806	5250	-29.81	20240614	3405	8.22	20240806	1.76	N	126600	500	313 억		413286	N	N	0	N	00	N
71	20240911	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	-5	5	-0.14	35346445	9549	16.29	3685	3745	3680	4795	2585	3690	3701.59	0.66	0	2223	3810	3750	3700	3640	3590	3725	3615	314	1105	500	2730	5	1	62766899	2313	-15.75	0.58	12	0.02	-234.00	6407.00	5290	20230906	-30.34	3405	20240806	8.22	5250	-29.81	20240614	3405	8.22	20240806	5250	-29.81	20240614	3405	8.22	20240806	1.76	N	126600	500	313 억		413286	N	N	0	N	00	N
72	20240911	100729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	35	2	0.95	12741855	3451	5.89	3685	3745	3685	4795	2585	3690	3692.22	0.66	0	422	3810	3750	3700	3640	3590	3725	3615	314	1105	500	2730	5	1	62766899	2338	-15.92	0.58	12	0.01	-234.00	6407.00	5290	20230906	-29.58	3405	20240806	9.40	5250	-29.05	20240614	3405	9.40	20240806	5250	-29.05	20240614	3405	9.40	20240806	1.76	N	126600	500	313 억		413286	N	N	0	N	00	N
73	20240911	090743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	55	2	1.49	5562470	1508	2.57	3685	3745	3685	4795	2585	3690	3688.64	0.66	0	183	3810	3750	3700	3640	3590	3725	3615	314	1105	500	2730	5	1	62766899	2351	-16.00	0.58	12	0.00	-234.00	6407.00	5290	20230906	-29.21	3405	20240806	9.99	5250	-28.67	20240614	3405	9.99	20240806	5250	-28.67	20240614	3405	9.99	20240806	1.76	N	126600	500	313 억		413286	N	N	0	N	00	N
74	20240910	160733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	-40	5	-1.07	216503940	58631	219.16	3755	3760	3650	4845	2615	3730	3692.65	0.66	0	2011	3796	3762	3736	3702	3676	3750	3690	314	1115	500	2760	5	1	62766899	2316	-15.77	0.58	12	0.09	-234.00	6407.00	5290	20230906	-30.25	3405	20240806	8.37	5250	-29.71	20240614	3405	8.37	20240806	5250	-29.71	20240614	3405	8.37	20240806	1.77	N	126600	500	313 억		411277	N	N	0	N	00	N
75	20240910	150739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	-65	5	-1.74	209569715	56748	212.13	3755	3760	3650	4845	2615	3730	3692.99	0.66	0	3429	3796	3762	3736	3702	3676	3750	3690	314	1115	500	2760	5	1	62766899	2300	-15.66	0.57	12	0.09	-234.00	6407.00	5290	20230906	-30.72	3405	20240806	7.64	5250	-30.19	20240614	3405	7.64	20240806	5250	-30.19	20240614	3405	7.64	20240806	1.77	N	126600	500	313 억		411277	N	N	0	N	00	N
76	20240910	140734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	-55	5	-1.47	181726100	49160	183.76	3755	3760	3650	4845	2615	3730	3696.63	0.66	0	4073	3796	3762	3736	3702	3676	3750	3690	314	1115	500	2760	5	1	62766899	2307	-15.71	0.57	12	0.08	-234.00	6407.00	5290	20230906	-30.53	3405	20240806	7.93	5250	-30.00	20240614	3405	7.93	20240806	5250	-30.00	20240614	3405	7.93	20240806	1.77	N	126600	500	313 억		411277	N	N	0	N	00	N
77	20240910	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	-10	5	-0.27	170114690	46008	171.98	3755	3760	3650	4845	2615	3730	3697.50	0.66	0	3883	3796	3762	3736	3702	3676	3750	3690	314	1115	500	2760	5	1	62766899	2335	-15.90	0.58	12	0.07	-234.00	6407.00	5290	20230906	-29.68	3405	20240806	9.25	5250	-29.14	20240614	3405	9.25	20240806	5250	-29.14	20240614	3405	9.25	20240806	1.77	N	126600	500	313 억		411277	N	N	0	N	00	N
78	20240910	120732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	-35	5	-0.94	128310115	34606	129.36	3755	3760	3665	4845	2615	3730	3707.74	0.66	0	1659	3796	3762	3736	3702	3676	3750	3690	314	1115	500	2760	5	1	62766899	2319	-15.79	0.58	12	0.06	-234.00	6407.00	5290	20230906	-30.15	3405	20240806	8.52	5250	-29.62	20240614	3405	8.52	20240806	5250	-29.62	20240614	3405	8.52	20240806	1.77	N	126600	500	313 억		411277	N	N	0	N	00	N
79	20240910	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3760	30	2	0.80	37625925	10109	37.79	3755	3760	3710	4845	2615	3730	3722.02	0.66	0	1866	3796	3762	3736	3702	3676	3750	3690	314	1115	500	2760	5	1	62766899	2360	-16.07	0.59	12	0.02	-234.00	6407.00	5290	20230906	-28.92	3405	20240806	10.43	5250	-28.38	20240614	3405	10.43	20240806	5250	-28.38	20240614	3405	10.43	20240806	1.77	N	126600	500	313 억		411277	N	N	0	N	00	N
80	20240910	100735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	15	2	0.40	12263670	3287	12.29	3755	3755	3720	4845	2615	3730	3730.96	0.66	0	-1177	3796	3762	3736	3702	3676	3750	3690	314	1115	500	2760	5	1	62766899	2351	-16.00	0.58	12	0.01	-234.00	6407.00	5290	20230906	-29.21	3405	20240806	9.99	5250	-28.67	20240614	3405	9.99	20240806	5250	-28.67	20240614	3405	9.99	20240806	1.77	N	126600	500	313 억		411277	N	N	0	N	00	N
81	20240910	090731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	15	2	0.40	1387000	370	1.38	3755	3755	3745	4845	2615	3730	3748.65	0.66	0	-314	3796	3762	3736	3702	3676	3750	3690	314	1115	500	2760	5	1	62766899	2351	-16.00	0.58	12	0.00	-234.00	6407.00	5290	20230906	-29.21	3405	20240806	9.99	5250	-28.67	20240614	3405	9.99	20240806	5250	-28.67	20240614	3405	9.99	20240806	1.77	N	126600	500	313 억		411277	N	N	0	N	00	N
82	20240909	160717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3730	-70	5	-1.84	96723225	25929	41.03	3765	3770	3710	4940	2660	3800	3730.31	0.65	0	1909	3880	3840	3770	3730	3660	3805	3695	314	1140	500	2810	5	1	62766899	2341	-15.94	0.58	12	0.04	-234.00	6407.00	5290	20230906	-29.49	3405	20240806	9.54	5250	-28.95	20240614	3405	9.54	20240806	5250	-28.95	20240614	3405	9.54	20240806	1.79	N	126600	500	313 억		409255	N	N	0	N	00	N
83	20240909	150725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3760	-40	5	-1.05	90840825	24352	38.54	3765	3770	3710	4940	2660	3800	3730.32	0.65	0	2032	3880	3840	3770	3730	3660	3805	3695	314	1140	500	2810	5	1	62766899	2360	-16.07	0.59	12	0.04	-234.00	6407.00	5290	20230906	-28.92	3405	20240806	10.43	5250	-28.38	20240614	3405	10.43	20240806	5250	-28.38	20240614	3405	10.43	20240806	1.79	N	126600	500	313 억		409255	N	N	0	N	00	N
84	20240909	140728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	-80	5	-2.11	85286820	22867	36.19	3765	3770	3710	4940	2660	3800	3729.69	0.65	0	1654	3880	3840	3770	3730	3660	3805	3695	314	1140	500	2810	5	1	62766899	2335	-15.90	0.58	12	0.04	-234.00	6407.00	5290	20230906	-29.68	3405	20240806	9.25	5250	-29.14	20240614	3405	9.25	20240806	5250	-29.14	20240614	3405	9.25	20240806	1.79	N	126600	500	313 억		409255	N	N	0	N	00	N
85	20240909	130722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	-55	5	-1.45	69984250	18761	29.69	3765	3770	3710	4940	2660	3800	3730.30	0.65	0	-1036	3880	3840	3770	3730	3660	3805	3695	314	1140	500	2810	5	1	62766899	2351	-16.00	0.58	12	0.03	-234.00	6407.00	5290	20230906	-29.21	3405	20240806	9.99	5250	-28.67	20240614	3405	9.99	20240806	5250	-28.67	20240614	3405	9.99	20240806	1.79	N	126600	500	313 억		409255	N	N	0	N	00	N
86	20240909	120721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	-55	5	-1.45	64774985	17371	27.49	3765	3770	3710	4940	2660	3800	3728.92	0.65	0	-897	3880	3840	3770	3730	3660	3805	3695	314	1140	500	2810	5	1	62766899	2351	-16.00	0.58	12	0.03	-234.00	6407.00	5290	20230906	-29.21	3405	20240806	9.99	5250	-28.67	20240614	3405	9.99	20240806	5250	-28.67	20240614	3405	9.99	20240806	1.79	N	126600	500	313 억		409255	N	N	0	N	00	N
87	20240909	110721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3740	-60	5	-1.58	42875125	11481	18.17	3765	3770	3710	4940	2660	3800	3734.44	0.65	0	-1980	3880	3840	3770	3730	3660	3805	3695	314	1140	500	2810	5	1	62766899	2347	-15.98	0.58	12	0.02	-234.00	6407.00	5290	20230906	-29.30	3405	20240806	9.84	5250	-28.76	20240614	3405	9.84	20240806	5250	-28.76	20240614	3405	9.84	20240806	1.79	N	126600	500	313 억		409255	N	N	0	N	00	N
88	20240909	100725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3730	-70	5	-1.84	33837455	9059	14.34	3765	3770	3710	4940	2660	3800	3735.23	0.65	0	-1997	3880	3840	3770	3730	3660	3805	3695	314	1140	500	2810	5	1	62766899	2341	-15.94	0.58	12	0.01	-234.00	6407.00	5290	20230906	-29.49	3405	20240806	9.54	5250	-28.95	20240614	3405	9.54	20240806	5250	-28.95	20240614	3405	9.54	20240806	1.79	N	126600	500	313 억		409255	N	N	0	N	00	N
89	20240909	090720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3710	-90	5	-2.37	14250235	3820	6.04	3765	3765	3710	4940	2660	3800	3730.43	0.65	0	-1966	3880	3840	3770	3730	3660	3805	3695	314	1140	500	2810	5	1	62766899	2329	-15.85	0.58	12	0.01	-234.00	6407.00	5290	20230906	-29.87	3405	20240806	8.96	5250	-29.33	20240614	3405	8.96	20240806	5250	-29.33	20240614	3405	8.96	20240806	1.79	N	126600	500	313 억		409255	N	N	0	N	00	N
90	20240906	160710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	-5	5	-0.13	236187220	63174	90.10	3810	3810	3700	4945	2665	3805	3738.68	0.67	0	-10341	3961	3882	3816	3737	3671	3922	3777	314	1140	500	2810	5	1	62766899	2385	-16.24	0.59	12	0.10	-234.00	6407.00	5290	20230906	-28.17	3405	20240806	11.60	5250	-27.62	20240614	3405	11.60	20240806	5290	-28.17	20230906	3405	11.60	20240806	1.79	N	126600	500	313 억		419597	N	N	0	N	00	N
91	20240906	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	-15	5	-0.39	214113200	57360	81.81	3810	3810	3700	4945	2665	3805	3732.80	0.67	0	-9298	3961	3882	3816	3737	3671	3922	3777	314	1140	500	2810	5	1	62766899	2379	-16.20	0.59	12	0.09	-234.00	6407.00	5290	20230906	-28.36	3405	20240806	11.31	5250	-27.81	20240614	3405	11.31	20240806	5290	-28.36	20230906	3405	11.31	20240806	1.79	N	126600	500	313 억		419597	N	N	0	N	00	N
92	20240906	140730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3715	-90	5	-2.37	153061190	41058	58.56	3810	3810	3700	4945	2665	3805	3727.93	0.67	0	-9004	3961	3882	3816	3737	3671	3922	3777	314	1140	500	2810	5	1	62766899	2332	-15.88	0.58	12	0.07	-234.00	6407.00	5290	20230906	-29.77	3405	20240806	9.10	5250	-29.24	20240614	3405	9.10	20240806	5290	-29.77	20230906	3405	9.10	20240806	1.79	N	126600	500	313 억		419597	N	N	0	N	00	N
93	20240906	130720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3725	-80	5	-2.10	145677335	39069	55.72	3810	3810	3700	4945	2665	3805	3728.72	0.67	0	-8837	3961	3882	3816	3737	3671	3922	3777	314	1140	500	2810	5	1	62766899	2338	-15.92	0.58	12	0.06	-234.00	6407.00	5290	20230906	-29.58	3405	20240806	9.40	5250	-29.05	20240614	3405	9.40	20240806	5290	-29.58	20230906	3405	9.40	20240806	1.79	N	126600	500	313 억		419597	N	N	0	N	00	N
94	20240906	120722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3710	-95	5	-2.50	133596820	35816	51.08	3810	3810	3700	4945	2665	3805	3730.09	0.67	0	-8444	3961	3882	3816	3737	3671	3922	3777	314	1140	500	2810	5	1	62766899	2329	-15.85	0.58	12	0.06	-234.00	6407.00	5290	20230906	-29.87	3405	20240806	8.96	5250	-29.33	20240614	3405	8.96	20240806	5290	-29.87	20230906	3405	8.96	20240806	1.79	N	126600	500	313 억		419597	N	N	0	N	00	N
95	20240906	110725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	-85	5	-2.23	100507120	26929	38.41	3810	3810	3700	4945	2665	3805	3732.30	0.67	0	-12175	3961	3882	3816	3737	3671	3922	3777	314	1140	500	2810	5	1	62766899	2335	-15.90	0.58	12	0.04	-234.00	6407.00	5290	20230906	-29.68	3405	20240806	9.25	5250	-29.14	20240614	3405	9.25	20240806	5290	-29.68	20230906	3405	9.25	20240806	1.79	N	126600	500	313 억		419597	N	N	0	N	00	N
96	20240906	100720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	-105	5	-2.76	59569300	15914	22.70	3810	3810	3700	4945	2665	3805	3743.20	0.67	0	-11208	3961	3882	3816	3737	3671	3922	3777	314	1140	500	2810	5	1	62766899	2322	-15.81	0.58	12	0.03	-234.00	6407.00	5290	20230906	-30.06	3405	20240806	8.66	5250	-29.52	20240614	3405	8.66	20240806	5290	-30.06	20230906	3405	8.66	20240806	1.79	N	126600	500	313 억		419597	N	N	0	N	00	N
97	20240906	090723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3795	-10	5	-0.26	3438200	905	1.29	3810	3810	3795	4945	2665	3805	3799.12	0.67	0	-655	3961	3882	3816	3737	3671	3922	3777	314	1140	500	2810	5	1	62766899	2382	-16.22	0.59	12	0.00	-234.00	6407.00	5290	20230906	-28.26	3405	20240806	11.45	5250	-27.71	20240614	3405	11.45	20240806	5290	-28.26	20230906	3405	11.45	20240806	1.79	N	126600	500	313 억		419597	N	N	0	N	00	N
98	20240905	160710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3805	-5	5	-0.13	267474920	70110	109.16	3795	3895	3750	4950	2670	3810	3815.08	0.66	0	2790	3886	3847	3811	3772	3736	3867	3792	314	1140	500	2810	5	1	62766899	2388	-16.26	0.59	12	0.11	-234.00	6407.00	5290	20230906	-28.07	3405	20240806	11.75	5250	-27.52	20240614	3405	11.75	20240806	5290	-28.07	20230906	3405	11.75	20240806	1.79	N	126600	500	313 억		416608	N	N	0	N	00	N
99	20240905	150722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3775	-35	5	-0.92	259406145	67984	105.85	3795	3895	3750	4950	2670	3810	3815.69	0.66	0	3380	3886	3847	3811	3772	3736	3867	3792	314	1140	500	2810	5	1	62766899	2369	-16.13	0.59	12	0.11	-234.00	6407.00	5290	20230906	-28.64	3405	20240806	10.87	5250	-28.10	20240614	3405	10.87	20240806	5290	-28.64	20230906	3405	10.87	20240806	1.79	N	126600	500	313 억		416608	N	N	0	N	00	N
100	20240905	140718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3760	-50	5	-1.31	232210365	60738	94.57	3795	3895	3750	4950	2670	3810	3823.15	0.66	0	3460	3886	3847	3811	3772	3736	3867	3792	314	1140	500	2810	5	1	62766899	2360	-16.07	0.59	12	0.10	-234.00	6407.00	5290	20230906	-28.92	3405	20240806	10.43	5250	-28.38	20240614	3405	10.43	20240806	5290	-28.92	20230906	3405	10.43	20240806	1.79	N	126600	500	313 억		416608	N	N	0	N	00	N
101	20240905	130720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	-10	5	-0.26	192109675	50082	77.98	3795	3895	3785	4950	2670	3810	3835.90	0.66	0	4414	3886	3847	3811	3772	3736	3867	3792	314	1140	500	2810	5	1	62766899	2385	-16.24	0.59	12	0.08	-234.00	6407.00	5290	20230906	-28.17	3405	20240806	11.60	5250	-27.62	20240614	3405	11.60	20240806	5290	-28.17	20230906	3405	11.60	20240806	1.79	N	126600	500	313 억		416608	N	N	0	N	00	N
102	20240905	120717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3835	25	2	0.66	144088455	37464	58.33	3795	3895	3795	4950	2670	3810	3846.05	0.66	0	6527	3886	3847	3811	3772	3736	3867	3792	314	1140	500	2810	5	1	62766899	2407	-16.39	0.60	12	0.06	-234.00	6407.00	5290	20230906	-27.50	3405	20240806	12.63	5250	-26.95	20240614	3405	12.63	20240806	5290	-27.50	20230906	3405	12.63	20240806	1.79	N	126600	500	313 억		416608	N	N	0	N	00	N
103	20240905	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3865	55	2	1.44	102111675	26501	41.26	3795	3895	3795	4950	2670	3810	3853.13	0.66	0	7597	3886	3847	3811	3772	3736	3867	3792	314	1140	500	2810	5	1	62766899	2426	-16.52	0.60	12	0.04	-234.00	6407.00	5290	20230906	-26.94	3405	20240806	13.51	5250	-26.38	20240614	3405	13.51	20240806	5290	-26.94	20230906	3405	13.51	20240806	1.79	N	126600	500	313 억		416608	N	N	0	N	00	N
104	20240905	100714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3860	50	2	1.31	50021585	13048	20.32	3795	3860	3795	4950	2670	3810	3833.66	0.66	0	3911	3886	3847	3811	3772	3736	3867	3792	314	1140	500	2810	5	1	62766899	2423	-16.50	0.60	12	0.02	-234.00	6407.00	5290	20230906	-27.03	3405	20240806	13.36	5250	-26.48	20240614	3405	13.36	20240806	5290	-27.03	20230906	3405	13.36	20240806	1.79	N	126600	500	313 억		416608	N	N	0	N	00	N
105	20240905	090722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3825	15	2	0.39	13304175	3480	5.42	3795	3830	3795	4950	2670	3810	3823.04	0.66	0	-27	3886	3847	3811	3772	3736	3867	3792	314	1140	500	2810	5	1	62766899	2401	-16.35	0.60	12	0.01	-234.00	6407.00	5290	20230906	-27.69	3405	20240806	12.33	5250	-27.14	20240614	3405	12.33	20240806	5290	-27.69	20230906	3405	12.33	20240806	1.79	N	126600	500	313 억		416608	N	N	0	N	00	N
106	20240904	160703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3810	-135	5	-3.42	243702240	64121	133.36	3795	3850	3775	5120	2765	3945	3800.64	0.68	0	-10470	4048	3996	3923	3871	3798	4022	3897	314	1175	500	2910	5	1	62766899	2391	-16.28	0.59	12	0.10	-234.00	6407.00	5290	20230906	-27.98	3405	20240806	11.89	5250	-27.43	20240614	3405	11.89	20240806	5290	-27.98	20230906	3405	11.89	20240806	1.78	N	126600	500	313 억		427050	N	N	0	N	00	N
107	20240904	150709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	-145	5	-3.68	214510405	56426	117.36	3795	3850	3775	5120	2765	3945	3801.62	0.68	0	-9200	4048	3996	3923	3871	3798	4022	3897	314	1175	500	2910	5	1	62766899	2385	-16.24	0.59	12	0.09	-234.00	6407.00	5290	20230906	-28.17	3405	20240806	11.60	5250	-27.62	20240614	3405	11.60	20240806	5290	-28.17	20230906	3405	11.60	20240806	1.78	N	126600	500	313 억		427050	N	N	0	N	00	N
108	20240904	140712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3800	-145	5	-3.68	185424430	48731	101.35	3795	3850	3780	5120	2765	3945	3805.06	0.68	0	-7422	4048	3996	3923	3871	3798	4022	3897	314	1175	500	2910	5	1	62766899	2385	-16.24	0.59	12	0.08	-234.00	6407.00	5290	20230906	-28.17	3405	20240806	11.60	5250	-27.62	20240614	3405	11.60	20240806	5290	-28.17	20230906	3405	11.60	20240806	1.78	N	126600	500	313 억		427050	N	N	0	N	00	N
109	20240904	130709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3790	-155	5	-3.93	155365385	40791	84.84	3795	3850	3790	5120	2765	3945	3808.82	0.68	0	-3255	4048	3996	3923	3871	3798	4022	3897	314	1175	500	2910	5	1	62766899	2379	-16.20	0.59	12	0.06	-234.00	6407.00	5290	20230906	-28.36	3405	20240806	11.31	5250	-27.81	20240614	3405	11.31	20240806	5290	-28.36	20230906	3405	11.31	20240806	1.78	N	126600	500	313 억		427050	N	N	0	N	00	N
110	20240904	120708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3815	-130	5	-3.30	115251170	30235	62.88	3795	3850	3795	5120	2765	3945	3811.85	0.68	0	2169	4048	3996	3923	3871	3798	4022	3897	314	1175	500	2910	5	1	62766899	2395	-16.30	0.60	12	0.05	-234.00	6407.00	5290	20230906	-27.88	3405	20240806	12.04	5250	-27.33	20240614	3405	12.04	20240806	5290	-27.88	20230906	3405	12.04	20240806	1.78	N	126600	500	313 억		427050	N	N	0	N	00	N
111	20240904	110705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3820	-125	5	-3.17	104228135	27348	56.88	3795	3850	3795	5120	2765	3945	3811.18	0.68	0	2518	4048	3996	3923	3871	3798	4022	3897	314	1175	500	2910	5	1	62766899	2398	-16.32	0.60	12	0.04	-234.00	6407.00	5290	20230906	-27.79	3405	20240806	12.19	5250	-27.24	20240614	3405	12.19	20240806	5290	-27.79	20230906	3405	12.19	20240806	1.78	N	126600	500	313 억		427050	N	N	0	N	00	N
112	20240904	100709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3810	-135	5	-3.42	93749100	24598	51.16	3795	3850	3795	5120	2765	3945	3811.25	0.68	0	1523	4048	3996	3923	3871	3798	4022	3897	314	1175	500	2910	5	1	62766899	2391	-16.28	0.59	12	0.04	-234.00	6407.00	5290	20230906	-27.98	3405	20240806	11.89	5250	-27.43	20240614	3405	11.89	20240806	5290	-27.98	20230906	3405	11.89	20240806	1.78	N	126600	500	313 억		427050	N	N	0	N	00	N
113	20240904	090710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3825	-120	5	-3.04	47678565	12520	26.04	3795	3850	3795	5120	2765	3945	3808.19	0.68	0	3651	4048	3996	3923	3871	3798	4022	3897	314	1175	500	2910	5	1	62766899	2401	-16.35	0.60	12	0.02	-234.00	6407.00	5290	20230906	-27.69	3405	20240806	12.33	5250	-27.14	20240614	3405	12.33	20240806	5290	-27.69	20230906	3405	12.33	20240806	1.78	N	126600	500	313 억		427050	N	N	0	N	00	N
114	20240903	160658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3945	55	2	1.41	187954005	48030	52.37	3880	3975	3850	5050	2725	3890	3913.26	0.68	0	-212	4090	3990	3875	3775	3660	4040	3825	314	1160	500	2870	5	1	62766899	2476	-16.86	0.62	12	0.08	-234.00	6407.00	5290	20230906	-25.43	3405	20240806	15.86	5250	-24.86	20240614	3405	15.86	20240806	5290	-25.43	20230906	3405	15.86	20240806	1.79	N	126600	500	313 억		427169	N	N	0	N	00	N
115	20240903	150703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3925	35	2	0.90	174182685	44517	48.54	3880	3975	3850	5050	2725	3890	3912.72	0.68	0	36	4090	3990	3875	3775	3660	4040	3825	314	1160	500	2870	5	1	62766899	2464	-16.77	0.61	12	0.07	-234.00	6407.00	5290	20230906	-25.80	3405	20240806	15.27	5250	-25.24	20240614	3405	15.27	20240806	5290	-25.80	20230906	3405	15.27	20240806	1.79	N	126600	500	313 억		427169	N	N	0	N	00	N
116	20240903	140705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3930	40	2	1.03	146841095	37515	40.90	3880	3975	3850	5050	2725	3890	3914.20	0.68	0	-329	4090	3990	3875	3775	3660	4040	3825	314	1160	500	2870	5	1	62766899	2467	-16.79	0.61	12	0.06	-234.00	6407.00	5290	20230906	-25.71	3405	20240806	15.42	5250	-25.14	20240614	3405	15.42	20240806	5290	-25.71	20230906	3405	15.42	20240806	1.79	N	126600	500	313 억		427169	N	N	0	N	00	N
117	20240903	130705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3880	-10	5	-0.26	128574895	32828	35.79	3880	3975	3850	5050	2725	3890	3916.62	0.68	0	1168	4090	3990	3875	3775	3660	4040	3825	314	1160	500	2870	5	1	62766899	2435	-16.58	0.61	12	0.05	-234.00	6407.00	5290	20230906	-26.65	3405	20240806	13.95	5250	-26.10	20240614	3405	13.95	20240806	5290	-26.65	20230906	3405	13.95	20240806	1.79	N	126600	500	313 억		427169	N	N	0	N	00	N
118	20240903	120655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3900	10	2	0.26	99892740	25428	27.72	3880	3975	3850	5050	2725	3890	3928.45	0.68	0	-449	4090	3990	3875	3775	3660	4040	3825	314	1160	500	2870	5	1	62766899	2448	-16.67	0.61	12	0.04	-234.00	6407.00	5290	20230906	-26.28	3405	20240806	14.54	5250	-25.71	20240614	3405	14.54	20240806	5290	-26.28	20230906	3405	14.54	20240806	1.79	N	126600	500	313 억		427169	N	N	0	N	00	N
119	20240903	110654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3905	15	2	0.39	91111020	23176	25.27	3880	3975	3850	5050	2725	3890	3931.27	0.68	0	-450	4090	3990	3875	3775	3660	4040	3825	314	1160	500	2870	5	1	62766899	2451	-16.69	0.61	12	0.04	-234.00	6407.00	5290	20230906	-26.18	3405	20240806	14.68	5250	-25.62	20240614	3405	14.68	20240806	5290	-26.18	20230906	3405	14.68	20240806	1.79	N	126600	500	313 억		427169	N	N	0	N	00	N
120	20240903	100655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3965	75	2	1.93	65219670	16593	18.09	3880	3975	3850	5050	2725	3890	3930.55	0.68	0	519	4090	3990	3875	3775	3660	4040	3825	314	1160	500	2870	5	1	62766899	2489	-16.94	0.62	12	0.03	-234.00	6407.00	5290	20230906	-25.05	3405	20240806	16.45	5250	-24.48	20240614	3405	16.45	20240806	5290	-25.05	20230906	3405	16.45	20240806	1.79	N	126600	500	313 억		427169	N	N	0	N	00	N
121	20240903	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3900	10	2	0.26	1260705	325	0.35	3880	3900	3870	5050	2725	3890	3879.09	0.68	0	-148	4090	3990	3875	3775	3660	4040	3825	314	1160	500	2870	5	1	62766899	2448	-16.67	0.61	12	0.00	-234.00	6407.00	5290	20230906	-26.28	3405	20240806	14.54	5250	-25.71	20240614	3405	14.54	20240806	5290	-26.28	20230906	3405	14.54	20240806	1.79	N	126600	500	313 억		427169	N	N	0	N	00	N
122	20240902	160650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3890	110	2	2.91	354682385	91419	317.50	3780	3975	3760	4910	2650	3780	3879.74	0.68	0	168	3846	3812	3746	3712	3646	3830	3730	314	1130	500	2790	5	1	62766899	2442	-16.62	0.61	12	0.15	-234.00	6407.00	5290	20230906	-26.47	3405	20240806	14.24	5250	-25.90	20240614	3405	14.24	20240806	5290	-26.47	20230906	3405	14.24	20240806	1.81	N	126600	500	313 억		427064	N	N	0	N	00	N
123	20240902	150701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3880	100	2	2.65	337707510	87054	302.34	3780	3975	3760	4910	2650	3780	3879.29	0.68	0	118	3846	3812	3746	3712	3646	3830	3730	314	1130	500	2790	5	1	62766899	2435	-16.58	0.61	12	0.14	-234.00	6407.00	5290	20230906	-26.65	3405	20240806	13.95	5250	-26.10	20240614	3405	13.95	20240806	5290	-26.65	20230906	3405	13.95	20240806	1.81	N	126600	500	313 억		427064	N	N	0	N	00	N
124	20240902	140659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3850	70	2	1.85	314870825	81126	281.76	3780	3975	3760	4910	2650	3780	3881.26	0.68	0	-1093	3846	3812	3746	3712	3646	3830	3730	314	1130	500	2790	5	1	62766899	2417	-16.45	0.60	12	0.13	-234.00	6407.00	5290	20230906	-27.22	3405	20240806	13.07	5250	-26.67	20240614	3405	13.07	20240806	5290	-27.22	20230906	3405	13.07	20240806	1.81	N	126600	500	313 억		427064	N	N	0	N	00	N
125	20240902	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3885	105	2	2.78	303782765	78251	271.77	3780	3975	3760	4910	2650	3780	3882.16	0.68	0	-1835	3846	3812	3746	3712	3646	3830	3730	314	1130	500	2790	5	1	62766899	2438	-16.60	0.61	12	0.12	-234.00	6407.00	5290	20230906	-26.56	3405	20240806	14.10	5250	-26.00	20240614	3405	14.10	20240806	5290	-26.56	20230906	3405	14.10	20240806	1.81	N	126600	500	313 억		427064	N	N	0	N	00	N
126	20240902	120658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3855	75	2	1.98	287913545	74148	257.52	3780	3975	3760	4910	2650	3780	3882.96	0.68	0	-1918	3846	3812	3746	3712	3646	3830	3730	314	1130	500	2790	5	1	62766899	2420	-16.47	0.60	12	0.12	-234.00	6407.00	5290	20230906	-27.13	3405	20240806	13.22	5250	-26.57	20240614	3405	13.22	20240806	5290	-27.13	20230906	3405	13.22	20240806	1.81	N	126600	500	313 억		427064	N	N	0	N	00	N
127	20240902	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3890	110	2	2.91	276834360	71289	247.59	3780	3975	3760	4910	2650	3780	3883.27	0.68	0	-1943	3846	3812	3746	3712	3646	3830	3730	314	1130	500	2790	5	1	62766899	2442	-16.62	0.61	12	0.11	-234.00	6407.00	5290	20230906	-26.47	3405	20240806	14.24	5250	-25.90	20240614	3405	14.24	20240806	5290	-26.47	20230906	3405	14.24	20240806	1.81	N	126600	500	313 억		427064	N	N	0	N	00	N
128	20240902	100651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3845	65	2	1.72	60417295	15945	55.38	3780	3845	3760	4910	2650	3780	3789.11	0.68	0	2941	3846	3812	3746	3712	3646	3830	3730	314	1130	500	2790	5	1	62766899	2413	-16.43	0.60	12	0.03	-234.00	6407.00	5290	20230906	-27.32	3405	20240806	12.92	5250	-26.76	20240614	3405	12.92	20240806	5290	-27.32	20230906	3405	12.92	20240806	1.81	N	126600	500	313 억		427064	N	N	0	N	00	N
129	20240902	090646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3770	-10	5	-0.26	3423170	908	3.15	3780	3780	3770	4910	2650	3780	3770.01	0.68	0	-907	3846	3812	3746	3712	3646	3830	3730	314	1130	500	2790	5	1	62766899	2366	-16.11	0.59	12	0.00	-234.00	6407.00	5290	20230906	-28.73	3405	20240806	10.72	5250	-28.19	20240614	3405	10.72	20240806	5290	-28.73	20230906	3405	10.72	20240806	1.81	N	126600	500	313 억		427064	N	N	0	N	00	N