KissMeData/265740/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	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	-170	5	-2.54	37222640	5683	97.95	6680	6680	6510	8680	4680	6680	6549.82	0.18	0	-2089	6840	6760	6660	6580	6480	6710	6530	9	2000	100	4800	10	1	8931800	581	15.80	0.96	12	0.06	412.00	6809.00	9790	20240614	-33.50	5890	20240909	10.53	9790	-33.50	20240614	5890	10.53	20240909	9790	-33.50	20240614	5890	10.53	20240909	1.59	N	265740	100	8 억		15728	N	N	0	N	00	N
3	20240930	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	-150	5	-2.25	34975610	5338	92.00	6680	6680	6510	8680	4680	6680	6552.19	0.18	0	-1881	6840	6760	6660	6580	6480	6710	6530	9	2000	100	4800	10	1	8931800	583	15.85	0.96	12	0.06	412.00	6809.00	9790	20240614	-33.30	5890	20240909	10.87	9790	-33.30	20240614	5890	10.87	20240909	9790	-33.30	20240614	5890	10.87	20240909	1.59	N	265740	100	8 억		15728	N	N	0	N	00	N
4	20240930	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-140	5	-2.10	12694400	1922	33.13	6680	6680	6530	8680	4680	6680	6604.79	0.18	0	-345	6840	6760	6660	6580	6480	6710	6530	9	2000	100	4800	10	1	8931800	584	15.87	0.96	12	0.02	412.00	6809.00	9790	20240614	-33.20	5890	20240909	11.04	9790	-33.20	20240614	5890	11.04	20240909	9790	-33.20	20240614	5890	11.04	20240909	1.59	N	265740	100	8 억		15728	N	N	0	N	00	N
5	20240930	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-80	5	-1.20	10602140	1603	27.63	6680	6680	6530	8680	4680	6680	6613.94	0.18	0	-239	6840	6760	6660	6580	6480	6710	6530	9	2000	100	4800	10	1	8931800	589	16.02	0.97	12	0.02	412.00	6809.00	9790	20240614	-32.58	5890	20240909	12.05	9790	-32.58	20240614	5890	12.05	20240909	9790	-32.58	20240614	5890	12.05	20240909	1.59	N	265740	100	8 억		15728	N	N	0	N	00	N
6	20240930	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-80	5	-1.20	10305140	1558	26.85	6680	6680	6530	8680	4680	6680	6614.34	0.18	0	-239	6840	6760	6660	6580	6480	6710	6530	9	2000	100	4800	10	1	8931800	589	16.02	0.97	12	0.02	412.00	6809.00	9790	20240614	-32.58	5890	20240909	12.05	9790	-32.58	20240614	5890	12.05	20240909	9790	-32.58	20240614	5890	12.05	20240909	1.59	N	265740	100	8 억		15728	N	N	0	N	00	N
7	20240930	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-80	5	-1.20	10252520	1550	26.71	6680	6680	6530	8680	4680	6680	6614.53	0.18	0	-240	6840	6760	6660	6580	6480	6710	6530	9	2000	100	4800	10	1	8931800	589	16.02	0.97	12	0.02	412.00	6809.00	9790	20240614	-32.58	5890	20240909	12.05	9790	-32.58	20240614	5890	12.05	20240909	9790	-32.58	20240614	5890	12.05	20240909	1.59	N	265740	100	8 억		15728	N	N	0	N	00	N
8	20240930	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-140	5	-2.10	9889260	1495	25.77	6680	6680	6530	8680	4680	6680	6614.89	0.18	0	-240	6840	6760	6660	6580	6480	6710	6530	9	2000	100	4800	10	1	8931800	584	15.87	0.96	12	0.02	412.00	6809.00	9790	20240614	-33.20	5890	20240909	11.04	9790	-33.20	20240614	5890	11.04	20240909	9790	-33.20	20240614	5890	11.04	20240909	1.59	N	265740	100	8 억		15728	N	N	0	N	00	N
9	20240930	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	-30	5	-0.45	1540690	231	3.98	6680	6680	6650	8680	4680	6680	6669.65	0.18	0	-19	6840	6760	6660	6580	6480	6710	6530	9	2000	100	4800	10	1	8931800	594	16.14	0.98	12	0.00	412.00	6809.00	9790	20240614	-32.07	5890	20240909	12.90	9790	-32.07	20240614	5890	12.90	20240909	9790	-32.07	20240614	5890	12.90	20240909	1.59	N	265740	100	8 억		15728	N	N	0	N	00	N
10	20240927	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-50	5	-0.74	38601180	5802	65.12	6720	6740	6560	8740	4720	6730	6653.08	0.17	0	615	6950	6840	6730	6620	6510	6895	6675	9	2010	100	4840	10	1	8931800	597	16.21	0.98	12	0.06	412.00	6809.00	9790	20240614	-31.77	5890	20240909	13.41	9790	-31.77	20240614	5890	13.41	20240909	9790	-31.77	20240614	5890	13.41	20240909	1.63	N	265740	100	8 억		15106	N	N	0	N	00	N
11	20240927	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-110	5	-1.63	36999600	5562	62.42	6720	6740	6560	8740	4720	6730	6652.21	0.17	0	623	6950	6840	6730	6620	6510	6895	6675	9	2010	100	4840	10	1	8931800	591	16.07	0.97	12	0.06	412.00	6809.00	9790	20240614	-32.38	5890	20240909	12.39	9790	-32.38	20240614	5890	12.39	20240909	9790	-32.38	20240614	5890	12.39	20240909	1.63	N	265740	100	8 억		15106	N	N	0	N	00	N
12	20240927	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	-80	5	-1.19	34912780	5248	58.90	6720	6740	6560	8740	4720	6730	6652.59	0.17	0	694	6950	6840	6730	6620	6510	6895	6675	9	2010	100	4840	10	1	8931800	594	16.14	0.98	12	0.06	412.00	6809.00	9790	20240614	-32.07	5890	20240909	12.90	9790	-32.07	20240614	5890	12.90	20240909	9790	-32.07	20240614	5890	12.90	20240909	1.63	N	265740	100	8 억		15106	N	N	0	N	00	N
13	20240927	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-30	5	-0.45	27431530	4114	46.17	6720	6740	6580	8740	4720	6730	6667.85	0.17	0	379	6950	6840	6730	6620	6510	6895	6675	9	2010	100	4840	10	1	8931800	598	16.26	0.98	12	0.05	412.00	6809.00	9790	20240614	-31.56	5890	20240909	13.75	9790	-31.56	20240614	5890	13.75	20240909	9790	-31.56	20240614	5890	13.75	20240909	1.63	N	265740	100	8 억		15106	N	N	0	N	00	N
14	20240927	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	-120	5	-1.78	26734750	4010	45.01	6720	6740	6580	8740	4720	6730	6667.02	0.17	0	379	6950	6840	6730	6620	6510	6895	6675	9	2010	100	4840	10	1	8931800	590	16.04	0.97	12	0.04	412.00	6809.00	9790	20240614	-32.48	5890	20240909	12.22	9790	-32.48	20240614	5890	12.22	20240909	9790	-32.48	20240614	5890	12.22	20240909	1.63	N	265740	100	8 억		15106	N	N	0	N	00	N
15	20240927	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-30	5	-0.45	20206320	3027	33.97	6720	6740	6660	8740	4720	6730	6675.36	0.17	0	379	6950	6840	6730	6620	6510	6895	6675	9	2010	100	4840	10	1	8931800	598	16.26	0.98	12	0.03	412.00	6809.00	9790	20240614	-31.56	5890	20240909	13.75	9790	-31.56	20240614	5890	13.75	20240909	9790	-31.56	20240614	5890	13.75	20240909	1.63	N	265740	100	8 억		15106	N	N	0	N	00	N
16	20240927	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-30	5	-0.45	15420920	2309	25.91	6720	6740	6660	8740	4720	6730	6678.61	0.17	0	707	6950	6840	6730	6620	6510	6895	6675	9	2010	100	4840	10	1	8931800	598	16.26	0.98	12	0.03	412.00	6809.00	9790	20240614	-31.56	5890	20240909	13.75	9790	-31.56	20240614	5890	13.75	20240909	9790	-31.56	20240614	5890	13.75	20240909	1.63	N	265740	100	8 억		15106	N	N	0	N	00	N
17	20240927	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	10	2	0.15	8853250	1327	14.89	6720	6740	6660	8740	4720	6730	6671.63	0.17	0	697	6950	6840	6730	6620	6510	6895	6675	9	2010	100	4840	10	1	8931800	602	16.36	0.99	12	0.01	412.00	6809.00	9790	20240614	-31.15	5890	20240909	14.43	9790	-31.15	20240614	5890	14.43	20240909	9790	-31.15	20240614	5890	14.43	20240909	1.63	N	265740	100	8 억		15106	N	N	0	N	00	N
18	20240926	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	110	2	1.66	58031710	8660	62.38	6620	6840	6620	8600	4640	6620	6700.98	0.18	0	-947	6800	6710	6570	6480	6340	6755	6525	9	1980	100	4760	10	1	8931800	601	16.33	0.99	12	0.10	412.00	6809.00	9790	20240614	-31.26	5890	20240909	14.26	9790	-31.26	20240614	5890	14.26	20240909	9790	-31.26	20240614	5890	14.26	20240909	1.65	N	265740	100	8 억		16053	N	N	0	N	00	N
19	20240926	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	100	2	1.51	49485350	7382	53.18	6620	6840	6620	8600	4640	6620	6703.52	0.18	0	-1002	6800	6710	6570	6480	6340	6755	6525	9	1980	100	4760	10	1	8931800	600	16.31	0.99	12	0.08	412.00	6809.00	9790	20240614	-31.36	5890	20240909	14.09	9790	-31.36	20240614	5890	14.09	20240909	9790	-31.36	20240614	5890	14.09	20240909	1.65	N	265740	100	8 억		16053	N	N	0	N	00	N
20	20240926	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	110	2	1.66	41723540	6219	44.80	6620	6840	6620	8600	4640	6620	6709.04	0.18	0	-995	6800	6710	6570	6480	6340	6755	6525	9	1980	100	4760	10	1	8931800	601	16.33	0.99	12	0.07	412.00	6809.00	9790	20240614	-31.26	5890	20240909	14.26	9790	-31.26	20240614	5890	14.26	20240909	9790	-31.26	20240614	5890	14.26	20240909	1.65	N	265740	100	8 억		16053	N	N	0	N	00	N
21	20240926	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	120	2	1.81	41514890	6188	44.58	6620	6840	6620	8600	4640	6620	6708.94	0.18	0	-993	6800	6710	6570	6480	6340	6755	6525	9	1980	100	4760	10	1	8931800	602	16.36	0.99	12	0.07	412.00	6809.00	9790	20240614	-31.15	5890	20240909	14.43	9790	-31.15	20240614	5890	14.43	20240909	9790	-31.15	20240614	5890	14.43	20240909	1.65	N	265740	100	8 억		16053	N	N	0	N	00	N
22	20240926	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	80	2	1.21	40687320	6065	43.69	6620	6840	6620	8600	4640	6620	6708.54	0.18	0	-991	6800	6710	6570	6480	6340	6755	6525	9	1980	100	4760	10	1	8931800	598	16.26	0.98	12	0.07	412.00	6809.00	9790	20240614	-31.56	5890	20240909	13.75	9790	-31.56	20240614	5890	13.75	20240909	9790	-31.56	20240614	5890	13.75	20240909	1.65	N	265740	100	8 억		16053	N	N	0	N	00	N
23	20240926	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	170	2	2.57	39810620	5935	42.75	6620	6840	6620	8600	4640	6620	6707.77	0.18	0	-983	6800	6710	6570	6480	6340	6755	6525	9	1980	100	4760	10	1	8931800	606	16.48	1.00	12	0.07	412.00	6809.00	9790	20240614	-30.64	5890	20240909	15.28	9790	-30.64	20240614	5890	15.28	20240909	9790	-30.64	20240614	5890	15.28	20240909	1.65	N	265740	100	8 억		16053	N	N	0	N	00	N
24	20240926	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	80	2	1.21	19350010	2900	20.89	6620	6710	6620	8600	4640	6620	6672.42	0.18	0	-733	6800	6710	6570	6480	6340	6755	6525	9	1980	100	4760	10	1	8931800	598	16.26	0.98	12	0.03	412.00	6809.00	9790	20240614	-31.56	5890	20240909	13.75	9790	-31.56	20240614	5890	13.75	20240909	9790	-31.56	20240614	5890	13.75	20240909	1.65	N	265740	100	8 억		16053	N	N	0	N	00	N
25	20240926	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	70	2	1.06	873110	131	0.94	6620	6690	6620	8600	4640	6620	6664.96	0.18	0	-2	6800	6710	6570	6480	6340	6755	6525	9	1980	100	4760	10	1	8931800	598	16.24	0.98	12	0.00	412.00	6809.00	9790	20240614	-31.66	5890	20240909	13.58	9790	-31.66	20240614	5890	13.58	20240909	9790	-31.66	20240614	5890	13.58	20240909	1.65	N	265740	100	8 억		16053	N	N	0	N	00	N
26	20240925	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	180	2	2.80	91251500	13851	172.10	6430	6660	6430	8370	4510	6440	6588.08	0.16	0	3796	6560	6500	6400	6340	6240	6530	6370	9	1930	100	4630	10	1	8931800	591	16.07	0.97	12	0.16	412.00	6809.00	9790	20240614	-32.38	5890	20240909	12.39	9790	-32.38	20240614	5890	12.39	20240909	9790	-32.38	20240614	5890	12.39	20240909	1.64	N	265740	100	8 억		14293	N	N	0	N	00	N
27	20240925	151058	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	180	2	2.80	84298300	12796	159.00	6430	6660	6430	8370	4510	6440	6587.86	0.16	0	3759	6560	6500	6400	6340	6240	6530	6370	9	1930	100	4630	10	1	8931800	591	16.07	0.97	12	0.14	412.00	6809.00	9790	20240614	-32.38	5890	20240909	12.39	9790	-32.38	20240614	5890	12.39	20240909	9790	-32.38	20240614	5890	12.39	20240909	1.64	N	265740	100	8 억		14293	N	N	0	N	00	N
28	20240925	141059	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	200	2	3.11	80171710	12173	151.25	6430	6660	6430	8370	4510	6440	6586.03	0.16	0	3541	6560	6500	6400	6340	6240	6530	6370	9	1930	100	4630	10	1	8931800	593	16.12	0.98	12	0.14	412.00	6809.00	9790	20240614	-32.18	5890	20240909	12.73	9790	-32.18	20240614	5890	12.73	20240909	9790	-32.18	20240614	5890	12.73	20240909	1.64	N	265740	100	8 억		14293	N	N	0	N	00	N
29	20240925	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	190	2	2.95	75537710	11472	142.54	6430	6660	6430	8370	4510	6440	6584.53	0.16	0	3177	6560	6500	6400	6340	6240	6530	6370	9	1930	100	4630	10	1	8931800	592	16.09	0.97	12	0.13	412.00	6809.00	9790	20240614	-32.28	5890	20240909	12.56	9790	-32.28	20240614	5890	12.56	20240909	9790	-32.28	20240614	5890	12.56	20240909	1.64	N	265740	100	8 억		14293	N	N	0	N	00	N
30	20240925	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	200	2	3.11	56114510	8545	106.18	6430	6650	6430	8370	4510	6440	6566.94	0.16	0	2831	6560	6500	6400	6340	6240	6530	6370	9	1930	100	4630	10	1	8931800	593	16.12	0.98	12	0.10	412.00	6809.00	9790	20240614	-32.18	5890	20240909	12.73	9790	-32.18	20240614	5890	12.73	20240909	9790	-32.18	20240614	5890	12.73	20240909	1.64	N	265740	100	8 억		14293	N	N	0	N	00	N
31	20240925	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	160	2	2.48	45086030	6882	85.51	6430	6610	6430	8370	4510	6440	6551.30	0.16	0	2369	6560	6500	6400	6340	6240	6530	6370	9	1930	100	4630	10	1	8931800	589	16.02	0.97	12	0.08	412.00	6809.00	9790	20240614	-32.58	5890	20240909	12.05	9790	-32.58	20240614	5890	12.05	20240909	9790	-32.58	20240614	5890	12.05	20240909	1.64	N	265740	100	8 억		14293	N	N	0	N	00	N
32	20240925	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	60	2	0.93	18643650	2854	35.46	6430	6590	6430	8370	4510	6440	6532.46	0.16	0	-165	6560	6500	6400	6340	6240	6530	6370	9	1930	100	4630	10	1	8931800	581	15.78	0.95	12	0.03	412.00	6809.00	9790	20240614	-33.61	5890	20240909	10.36	9790	-33.61	20240614	5890	10.36	20240909	9790	-33.61	20240614	5890	10.36	20240909	1.64	N	265740	100	8 억		14293	N	N	0	N	00	N
33	20240925	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	40	2	0.62	2141870	332	4.13	6430	6480	6430	8370	4510	6440	6451.42	0.16	0	20	6560	6500	6400	6340	6240	6530	6370	9	1930	100	4630	10	1	8931800	579	15.73	0.95	12	0.00	412.00	6809.00	9790	20240614	-33.81	5890	20240909	10.02	9790	-33.81	20240614	5890	10.02	20240909	9790	-33.81	20240614	5890	10.02	20240909	1.64	N	265740	100	8 억		14293	N	N	0	N	00	N
34	20240924	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	90	2	1.42	51146110	8048	170.15	6350	6460	6300	8250	4450	6350	6355.13	0.15	0	524	6430	6390	6320	6280	6210	6410	6300	9	1900	100	4570	10	1	8931800	575	15.63	0.95	12	0.09	412.00	6809.00	9790	20240614	-34.22	5890	20240909	9.34	9790	-34.22	20240614	5890	9.34	20240909	9790	-34.22	20240614	5890	9.34	20240909	1.64	N	265740	100	8 억		13769	N	N	0	N	00	N
35	20240924	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	110	2	1.73	49379150	7774	164.36	6350	6460	6300	8250	4450	6350	6351.83	0.15	0	525	6430	6390	6320	6280	6210	6410	6300	9	1900	100	4570	10	1	8931800	577	15.68	0.95	12	0.09	412.00	6809.00	9790	20240614	-34.01	5890	20240909	9.68	9790	-34.01	20240614	5890	9.68	20240909	9790	-34.01	20240614	5890	9.68	20240909	1.64	N	265740	100	8 억		13769	N	N	0	N	00	N
36	20240924	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	0	3	0.00	34681630	5478	115.81	6350	6390	6300	8250	4450	6350	6331.08	0.15	0	72	6430	6390	6320	6280	6210	6410	6300	9	1900	100	4570	10	1	8931800	567	15.41	0.93	12	0.06	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.64	N	265740	100	8 억		13769	N	N	0	N	00	N
37	20240924	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	30	2	0.47	33181220	5242	110.82	6350	6390	6300	8250	4450	6350	6329.88	0.15	0	77	6430	6390	6320	6280	6210	6410	6300	9	1900	100	4570	10	1	8931800	570	15.49	0.94	12	0.06	412.00	6809.00	9790	20240614	-34.83	5890	20240909	8.32	9790	-34.83	20240614	5890	8.32	20240909	9790	-34.83	20240614	5890	8.32	20240909	1.64	N	265740	100	8 억		13769	N	N	0	N	00	N
38	20240924	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	40	2	0.63	32018930	5060	106.98	6350	6390	6300	8250	4450	6350	6327.85	0.15	0	81	6430	6390	6320	6280	6210	6410	6300	9	1900	100	4570	10	1	8931800	571	15.51	0.94	12	0.06	412.00	6809.00	9790	20240614	-34.73	5890	20240909	8.49	9790	-34.73	20240614	5890	8.49	20240909	9790	-34.73	20240614	5890	8.49	20240909	1.64	N	265740	100	8 억		13769	N	N	0	N	00	N
39	20240924	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	20	2	0.31	30667990	4848	102.49	6350	6370	6300	8250	4450	6350	6325.91	0.15	0	81	6430	6390	6320	6280	6210	6410	6300	9	1900	100	4570	10	1	8931800	569	15.46	0.94	12	0.05	412.00	6809.00	9790	20240614	-34.93	5890	20240909	8.15	9790	-34.93	20240614	5890	8.15	20240909	9790	-34.93	20240614	5890	8.15	20240909	1.64	N	265740	100	8 억		13769	N	N	0	N	00	N
40	20240924	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	0	3	0.00	13889320	2197	46.45	6350	6350	6300	8250	4450	6350	6321.95	0.15	0	-9	6430	6390	6320	6280	6210	6410	6300	9	1900	100	4570	10	1	8931800	567	15.41	0.93	12	0.02	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.64	N	265740	100	8 억		13769	N	N	0	N	00	N
41	20240924	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	0	3	0.00	4463860	704	14.88	6350	6350	6340	8250	4450	6350	6340.71	0.15	0	-6	6430	6390	6320	6280	6210	6410	6300	9	1900	100	4570	10	1	8931800	567	15.41	0.93	12	0.01	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.64	N	265740	100	8 억		13769	N	N	0	N	00	N
42	20240923	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	50	2	0.79	29706160	4702	209.54	6300	6360	6250	8190	4410	6300	6317.77	0.17	0	-939	6373	6336	6293	6256	6213	6355	6275	9	1890	100	4530	10	1	8931800	567	15.41	0.93	12	0.05	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.64	N	265740	100	8 억		14882	N	N	0	N	00	N
43	20240923	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	50	2	0.79	29248950	4630	206.33	6300	6360	6250	8190	4410	6300	6317.27	0.17	0	-931	6373	6336	6293	6256	6213	6355	6275	9	1890	100	4530	10	1	8931800	567	15.41	0.93	12	0.05	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.64	N	265740	100	8 억		14882	N	N	0	N	00	N
44	20240923	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	60	2	0.95	26513420	4199	187.12	6300	6360	6250	8190	4410	6300	6314.22	0.17	0	-875	6373	6336	6293	6256	6213	6355	6275	9	1890	100	4530	10	1	8931800	568	15.44	0.93	12	0.05	412.00	6809.00	9790	20240614	-35.04	5890	20240909	7.98	9790	-35.04	20240614	5890	7.98	20240909	9790	-35.04	20240614	5890	7.98	20240909	1.64	N	265740	100	8 억		14882	N	N	0	N	00	N
45	20240923	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	50	2	0.79	19730300	3130	139.48	6300	6360	6250	8190	4410	6300	6303.61	0.17	0	-585	6373	6336	6293	6256	6213	6355	6275	9	1890	100	4530	10	1	8931800	567	15.41	0.93	12	0.04	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.64	N	265740	100	8 억		14882	N	N	0	N	00	N
46	20240923	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	0	3	0.00	11633780	1851	82.49	6300	6360	6250	8190	4410	6300	6285.13	0.17	0	385	6373	6336	6293	6256	6213	6355	6275	9	1890	100	4530	10	1	8931800	563	15.29	0.93	12	0.02	412.00	6809.00	9790	20240614	-35.65	5890	20240909	6.96	9790	-35.65	20240614	5890	6.96	20240909	9790	-35.65	20240614	5890	6.96	20240909	1.64	N	265740	100	8 억		14882	N	N	0	N	00	N
47	20240923	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	10	2	0.16	9294930	1481	66.00	6300	6360	6250	8190	4410	6300	6276.12	0.17	0	445	6373	6336	6293	6256	6213	6355	6275	9	1890	100	4530	10	1	8931800	564	15.32	0.93	12	0.02	412.00	6809.00	9790	20240614	-35.55	5890	20240909	7.13	9790	-35.55	20240614	5890	7.13	20240909	9790	-35.55	20240614	5890	7.13	20240909	1.64	N	265740	100	8 억		14882	N	N	0	N	00	N
48	20240923	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	10	2	0.16	7013530	1119	49.87	6300	6360	6250	8190	4410	6300	6267.68	0.17	0	437	6373	6336	6293	6256	6213	6355	6275	9	1890	100	4530	10	1	8931800	564	15.32	0.93	12	0.01	412.00	6809.00	9790	20240614	-35.55	5890	20240909	7.13	9790	-35.55	20240614	5890	7.13	20240909	9790	-35.55	20240614	5890	7.13	20240909	1.64	N	265740	100	8 억		14882	N	N	0	N	00	N
49	20240923	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	60	2	0.95	177220	28	1.25	6300	6360	6300	8190	4410	6300	6329.29	0.17	0	-1	6373	6336	6293	6256	6213	6355	6275	9	1890	100	4530	10	1	8931800	568	15.44	0.93	12	0.00	412.00	6809.00	9790	20240614	-35.04	5890	20240909	7.98	9790	-35.04	20240614	5890	7.98	20240909	9790	-35.04	20240614	5890	7.98	20240909	1.64	N	265740	100	8 억		14882	N	N	0	N	00	N
50	20240913	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-80	5	-1.26	48424860	7718	143.08	6350	6400	6230	8250	4450	6350	6274.28	0.19	0	-1558	6483	6416	6313	6246	6143	6450	6280	9	1900	100	4570	10	1	8931800	560	15.22	0.92	12	0.09	412.00	6809.00	9790	20240614	-35.96	5890	20240909	6.45	9790	-35.96	20240614	5890	6.45	20240909	9790	-35.96	20240614	5890	6.45	20240909	1.65	N	265740	100	8 억		17196	N	N	0	N	00	N
51	20240913	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-80	5	-1.26	46676530	7439	137.91	6350	6400	6230	8250	4450	6350	6274.57	0.19	0	-1517	6483	6416	6313	6246	6143	6450	6280	9	1900	100	4570	10	1	8931800	560	15.22	0.92	12	0.08	412.00	6809.00	9790	20240614	-35.96	5890	20240909	6.45	9790	-35.96	20240614	5890	6.45	20240909	9790	-35.96	20240614	5890	6.45	20240909	1.65	N	265740	100	8 억		17196	N	N	0	N	00	N
52	20240913	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	-100	5	-1.57	38873330	6189	114.74	6350	6400	6230	8250	4450	6350	6281.04	0.19	0	-1365	6483	6416	6313	6246	6143	6450	6280	9	1900	100	4570	10	1	8931800	558	15.17	0.92	12	0.07	412.00	6809.00	9790	20240614	-36.16	5890	20240909	6.11	9790	-36.16	20240614	5890	6.11	20240909	9790	-36.16	20240614	5890	6.11	20240909	1.65	N	265740	100	8 억		17196	N	N	0	N	00	N
53	20240913	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	-100	5	-1.57	35523880	5653	104.80	6350	6400	6240	8250	4450	6350	6284.08	0.19	0	-1327	6483	6416	6313	6246	6143	6450	6280	9	1900	100	4570	10	1	8931800	558	15.17	0.92	12	0.06	412.00	6809.00	9790	20240614	-36.16	5890	20240909	6.11	9790	-36.16	20240614	5890	6.11	20240909	9790	-36.16	20240614	5890	6.11	20240909	1.65	N	265740	100	8 억		17196	N	N	0	N	00	N
54	20240913	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	-70	5	-1.10	22466080	3567	66.13	6350	6400	6240	8250	4450	6350	6298.31	0.19	0	-533	6483	6416	6313	6246	6143	6450	6280	9	1900	100	4570	10	1	8931800	561	15.24	0.92	12	0.04	412.00	6809.00	9790	20240614	-35.85	5890	20240909	6.62	9790	-35.85	20240614	5890	6.62	20240909	9790	-35.85	20240614	5890	6.62	20240909	1.65	N	265740	100	8 억		17196	N	N	0	N	00	N
55	20240913	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	6290	-60	5	-0.94	15261290	2417	44.81	6350	6400	6250	8250	4450	6350	6314.15	0.19	0	-172	6483	6416	6313	6246	6143	6450	6280	9	1900	100	4570	10	1	8931800	562	15.27	0.92	12	0.03	412.00	6809.00	9790	20240614	-35.75	5890	20240909	6.79	9790	-35.75	20240614	5890	6.79	20240909	9790	-35.75	20240614	5890	6.79	20240909	1.65	N	265740	100	8 억		17196	N	N	0	N	00	N
56	20240913	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	40	2	0.63	4139620	649	12.03	6350	6390	6320	8250	4450	6350	6378.46	0.19	0	-571	6483	6416	6313	6246	6143	6450	6280	9	1900	100	4570	10	1	8931800	571	15.51	0.94	12	0.01	412.00	6809.00	9790	20240614	-34.73	5890	20240909	8.49	9790	-34.73	20240614	5890	8.49	20240909	9790	-34.73	20240614	5890	8.49	20240909	1.65	N	265740	100	8 억		17196	N	N	0	N	00	N
57	20240913	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	6390	40	2	0.63	406970	64	1.19	6350	6390	6320	8250	4450	6350	6358.91	0.19	0	-23	6483	6416	6313	6246	6143	6450	6280	9	1900	100	4570	10	1	8931800	571	15.51	0.94	12	0.00	412.00	6809.00	9790	20240614	-34.73	5890	20240909	8.49	9790	-34.73	20240614	5890	8.49	20240909	9790	-34.73	20240614	5890	8.49	20240909	1.65	N	265740	100	8 억		17196	N	N	0	N	00	N
58	20240912	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	110	2	1.76	34030780	5394	26.25	6240	6380	6210	8110	4370	6240	6309.01	0.19	0	-124	6546	6392	6316	6162	6086	6355	6125	9	1870	100	4490	10	1	8931800	567	15.41	0.93	12	0.06	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.65	N	265740	100	8 억		17320	N	N	0	N	00	N
59	20240912	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	90	2	1.44	28908080	4586	22.32	6240	6380	6210	8110	4370	6240	6303.55	0.19	0	-276	6546	6392	6316	6162	6086	6355	6125	9	1870	100	4490	10	1	8931800	565	15.36	0.93	12	0.05	412.00	6809.00	9790	20240614	-35.34	5890	20240909	7.47	9790	-35.34	20240614	5890	7.47	20240909	9790	-35.34	20240614	5890	7.47	20240909	1.65	N	265740	100	8 억		17320	N	N	0	N	00	N
60	20240912	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	90	2	1.44	24666470	3915	19.05	6240	6380	6210	8110	4370	6240	6300.50	0.19	0	-162	6546	6392	6316	6162	6086	6355	6125	9	1870	100	4490	10	1	8931800	565	15.36	0.93	12	0.04	412.00	6809.00	9790	20240614	-35.34	5890	20240909	7.47	9790	-35.34	20240614	5890	7.47	20240909	9790	-35.34	20240614	5890	7.47	20240909	1.65	N	265740	100	8 억		17320	N	N	0	N	00	N
61	20240912	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	100	2	1.60	23767610	3773	18.36	6240	6380	6210	8110	4370	6240	6299.39	0.19	0	-132	6546	6392	6316	6162	6086	6355	6125	9	1870	100	4490	10	1	8931800	566	15.39	0.93	12	0.04	412.00	6809.00	9790	20240614	-35.24	5890	20240909	7.64	9790	-35.24	20240614	5890	7.64	20240909	9790	-35.24	20240614	5890	7.64	20240909	1.65	N	265740	100	8 억		17320	N	N	0	N	00	N
62	20240912	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	110	2	1.76	17380960	2754	13.40	6240	6380	6240	8110	4370	6240	6311.17	0.19	0	-173	6546	6392	6316	6162	6086	6355	6125	9	1870	100	4490	10	1	8931800	567	15.41	0.93	12	0.03	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.65	N	265740	100	8 억		17320	N	N	0	N	00	N
63	20240912	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	110	2	1.76	14804410	2347	11.42	6240	6380	6240	8110	4370	6240	6307.80	0.19	0	-169	6546	6392	6316	6162	6086	6355	6125	9	1870	100	4490	10	1	8931800	567	15.41	0.93	12	0.03	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.65	N	265740	100	8 억		17320	N	N	0	N	00	N
64	20240912	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	120	2	1.92	13177810	2090	10.17	6240	6380	6240	8110	4370	6240	6305.17	0.19	0	-156	6546	6392	6316	6162	6086	6355	6125	9	1870	100	4490	10	1	8931800	568	15.44	0.93	12	0.02	412.00	6809.00	9790	20240614	-35.04	5890	20240909	7.98	9790	-35.04	20240614	5890	7.98	20240909	9790	-35.04	20240614	5890	7.98	20240909	1.65	N	265740	100	8 억		17320	N	N	0	N	00	N
65	20240912	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	70	2	1.12	1155230	185	0.90	6240	6310	6240	8110	4370	6240	6244.49	0.19	0	-24	6546	6392	6316	6162	6086	6355	6125	9	1870	100	4490	10	1	8931800	564	15.32	0.93	12	0.00	412.00	6809.00	9790	20240614	-35.55	5890	20240909	7.13	9790	-35.55	20240614	5890	7.13	20240909	9790	-35.55	20240614	5890	7.13	20240909	1.65	N	265740	100	8 억		17320	N	N	0	N	00	N
66	20240911	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	6240	-280	5	-4.29	129519430	20488	51.67	6410	6470	6240	8470	4570	6520	6322.02	0.20	0	100	6966	6742	6446	6222	5926	6855	6335	9	1950	100	4690	10	1	8931800	557	15.15	0.92	12	0.23	412.00	6809.00	9790	20240614	-36.26	5890	20240909	5.94	9790	-36.26	20240614	5890	5.94	20240909	9790	-36.26	20240614	5890	5.94	20240909	1.64	N	265740	100	8 억		17675	N	N	0	N	00	N
67	20240911	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-260	5	-3.99	119654240	18910	47.69	6410	6470	6250	8470	4570	6520	6327.56	0.20	0	1118	6966	6742	6446	6222	5926	6855	6335	9	1950	100	4690	10	1	8931800	559	15.19	0.92	12	0.21	412.00	6809.00	9790	20240614	-36.06	5890	20240909	6.28	9790	-36.06	20240614	5890	6.28	20240909	9790	-36.06	20240614	5890	6.28	20240909	1.64	N	265740	100	8 억		17675	N	N	0	N	00	N
68	20240911	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	6270	-250	5	-3.83	113805400	17977	45.33	6410	6470	6270	8470	4570	6520	6330.61	0.20	0	1354	6966	6742	6446	6222	5926	6855	6335	9	1950	100	4690	10	1	8931800	560	15.22	0.92	12	0.20	412.00	6809.00	9790	20240614	-35.96	5890	20240909	6.45	9790	-35.96	20240614	5890	6.45	20240909	9790	-35.96	20240614	5890	6.45	20240909	1.64	N	265740	100	8 억		17675	N	N	0	N	00	N
69	20240911	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-180	5	-2.76	88811300	14001	35.31	6410	6470	6280	8470	4570	6520	6343.21	0.20	0	1004	6966	6742	6446	6222	5926	6855	6335	9	1950	100	4690	10	1	8931800	566	15.39	0.93	12	0.16	412.00	6809.00	9790	20240614	-35.24	5890	20240909	7.64	9790	-35.24	20240614	5890	7.64	20240909	9790	-35.24	20240614	5890	7.64	20240909	1.64	N	265740	100	8 억		17675	N	N	0	N	00	N
70	20240911	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-170	5	-2.61	85225350	13436	33.88	6410	6470	6280	8470	4570	6520	6343.06	0.20	0	1240	6966	6742	6446	6222	5926	6855	6335	9	1950	100	4690	10	1	8931800	567	15.41	0.93	12	0.15	412.00	6809.00	9790	20240614	-35.14	5890	20240909	7.81	9790	-35.14	20240614	5890	7.81	20240909	9790	-35.14	20240614	5890	7.81	20240909	1.64	N	265740	100	8 억		17675	N	N	0	N	00	N
71	20240911	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-180	5	-2.76	72400310	11406	28.76	6410	6470	6280	8470	4570	6520	6347.56	0.20	0	1204	6966	6742	6446	6222	5926	6855	6335	9	1950	100	4690	10	1	8931800	566	15.39	0.93	12	0.13	412.00	6809.00	9790	20240614	-35.24	5890	20240909	7.64	9790	-35.24	20240614	5890	7.64	20240909	9790	-35.24	20240614	5890	7.64	20240909	1.64	N	265740	100	8 억		17675	N	N	0	N	00	N
72	20240911	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	-120	5	-1.84	58382860	9189	23.17	6410	6470	6280	8470	4570	6520	6353.56	0.20	0	951	6966	6742	6446	6222	5926	6855	6335	9	1950	100	4690	10	1	8931800	572	15.53	0.94	12	0.10	412.00	6809.00	9790	20240614	-34.63	5890	20240909	8.66	9790	-34.63	20240614	5890	8.66	20240909	9790	-34.63	20240614	5890	8.66	20240909	1.64	N	265740	100	8 억		17675	N	N	0	N	00	N
73	20240911	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-180	5	-2.76	31565820	4981	12.56	6410	6410	6280	8470	4570	6520	6337.25	0.20	0	985	6966	6742	6446	6222	5926	6855	6335	9	1950	100	4690	10	1	8931800	566	15.39	0.93	12	0.06	412.00	6809.00	9790	20240614	-35.24	5890	20240909	7.64	9790	-35.24	20240614	5890	7.64	20240909	9790	-35.24	20240614	5890	7.64	20240909	1.64	N	265740	100	8 억		17675	N	N	0	N	00	N
74	20240910	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	6520	250	2	3.99	196885440	30496	302.51	6290	6670	6150	8150	4390	6270	6452.35	0.27	0	-6868	6536	6402	6146	6012	5756	6470	6080	9	1880	100	4510	10	1	8931800	582	15.83	0.96	12	0.34	412.00	6809.00	9790	20240614	-33.40	5890	20240909	10.70	9790	-33.40	20240614	5890	10.70	20240909	9790	-33.40	20240614	5890	10.70	20240909	1.71	N	265740	100	8 억		24543	N	N	0	N	00	N
75	20240910	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	10	2	0.16	36338340	5814	57.67	6290	6310	6150	8150	4390	6270	6250.14	0.27	0	-145	6536	6402	6146	6012	5756	6470	6080	9	1880	100	4510	10	1	8931800	561	15.24	0.92	12	0.07	412.00	6809.00	9790	20240614	-35.85	5890	20240909	6.62	9790	-35.85	20240614	5890	6.62	20240909	9790	-35.85	20240614	5890	6.62	20240909	1.71	N	265740	100	8 억		24543	N	N	0	N	00	N
76	20240910	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-10	5	-0.16	24948280	3996	39.64	6290	6310	6150	8150	4390	6270	6243.31	0.27	0	-90	6536	6402	6146	6012	5756	6470	6080	9	1880	100	4510	10	1	8931800	559	15.19	0.92	12	0.04	412.00	6809.00	9790	20240614	-36.06	5890	20240909	6.28	9790	-36.06	20240614	5890	6.28	20240909	9790	-36.06	20240614	5890	6.28	20240909	1.71	N	265740	100	8 억		24543	N	N	0	N	00	N
77	20240910	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	6280	10	2	0.16	24192230	3875	38.44	6290	6310	6150	8150	4390	6270	6243.16	0.27	0	-36	6536	6402	6146	6012	5756	6470	6080	9	1880	100	4510	10	1	8931800	561	15.24	0.92	12	0.04	412.00	6809.00	9790	20240614	-35.85	5890	20240909	6.62	9790	-35.85	20240614	5890	6.62	20240909	9790	-35.85	20240614	5890	6.62	20240909	1.71	N	265740	100	8 억		24543	N	N	0	N	00	N
78	20240910	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-40	5	-0.64	16373240	2625	26.04	6290	6310	6150	8150	4390	6270	6237.42	0.27	0	2	6536	6402	6146	6012	5756	6470	6080	9	1880	100	4510	10	1	8931800	556	15.12	0.91	12	0.03	412.00	6809.00	9790	20240614	-36.36	5890	20240909	5.77	9790	-36.36	20240614	5890	5.77	20240909	9790	-36.36	20240614	5890	5.77	20240909	1.71	N	265740	100	8 억		24543	N	N	0	N	00	N
79	20240910	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	6250	-20	5	-0.32	16205030	2598	25.77	6290	6310	6150	8150	4390	6270	6237.50	0.27	0	29	6536	6402	6146	6012	5756	6470	6080	9	1880	100	4510	10	1	8931800	558	15.17	0.92	12	0.03	412.00	6809.00	9790	20240614	-36.16	5890	20240909	6.11	9790	-36.16	20240614	5890	6.11	20240909	9790	-36.16	20240614	5890	6.11	20240909	1.71	N	265740	100	8 억		24543	N	N	0	N	00	N
80	20240910	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-40	5	-0.64	12282820	1967	19.51	6290	6310	6170	8150	4390	6270	6244.44	0.27	0	115	6536	6402	6146	6012	5756	6470	6080	9	1880	100	4510	10	1	8931800	556	15.12	0.91	12	0.02	412.00	6809.00	9790	20240614	-36.36	5890	20240909	5.77	9790	-36.36	20240614	5890	5.77	20240909	9790	-36.36	20240614	5890	5.77	20240909	1.71	N	265740	100	8 억		24543	N	N	0	N	00	N
81	20240910	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-40	5	-0.64	4273280	680	6.75	6290	6310	6230	8150	4390	6270	6284.24	0.27	0	-115	6536	6402	6146	6012	5756	6470	6080	9	1880	100	4510	10	1	8931800	556	15.12	0.91	12	0.01	412.00	6809.00	9790	20240614	-36.36	5890	20240909	5.77	9790	-36.36	20240614	5890	5.77	20240909	9790	-36.36	20240614	5890	5.77	20240909	1.71	N	265740	100	8 억		24543	N	N	0	N	00	N
82	20240909	160917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6270	80	2	1.29	62067700	10081	38.54	6020	6280	5890	8040	4340	6190	6156.89	0.29	0	-1481	6596	6392	6276	6072	5956	6335	6015	9	1850	100	4450	10	1	8931800	560	15.22	0.92	12	0.11	412.00	6809.00	9790	20240614	-35.96	5890	20240909	6.45	9790	-35.96	20240614	5890	6.45	20240909	9790	-35.96	20240614	5890	6.45	20240909	1.81	N	265740	100	8 억		25497	N	N	0	N	00	N
83	20240909	150928	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6270	80	2	1.29	59582910	9682	37.02	6020	6280	5890	8040	4340	6190	6153.99	0.29	0	-1423	6596	6392	6276	6072	5956	6335	6015	9	1850	100	4450	10	1	8931800	560	15.22	0.92	12	0.11	412.00	6809.00	9790	20240614	-35.96	5890	20240909	6.45	9790	-35.96	20240614	5890	6.45	20240909	9790	-35.96	20240614	5890	6.45	20240909	1.81	N	265740	100	8 억		25497	N	N	0	N	00	N
84	20240909	140929	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6230	40	2	0.65	55109320	8967	34.28	6020	6230	5890	8040	4340	6190	6145.79	0.29	0	-846	6596	6392	6276	6072	5956	6335	6015	9	1850	100	4450	10	1	8931800	556	15.12	0.91	12	0.10	412.00	6809.00	9790	20240614	-36.36	5890	20240909	5.77	9790	-36.36	20240614	5890	5.77	20240909	9790	-36.36	20240614	5890	5.77	20240909	1.81	N	265740	100	8 억		25497	N	N	0	N	00	N
85	20240909	130925	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6130	-60	5	-0.97	48276210	7866	30.07	6020	6220	5890	8040	4340	6190	6137.33	0.29	0	-960	6596	6392	6276	6072	5956	6335	6015	9	1850	100	4450	10	1	8931800	548	14.88	0.90	12	0.09	412.00	6809.00	9790	20240614	-37.39	5890	20240909	4.07	9790	-37.39	20240614	5890	4.07	20240909	9790	-37.39	20240614	5890	4.07	20240909	1.81	N	265740	100	8 억		25497	N	N	0	N	00	N
86	20240909	120922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6160	-30	5	-0.48	30347870	4962	18.97	6020	6180	5890	8040	4340	6190	6116.06	0.29	0	-984	6596	6392	6276	6072	5956	6335	6015	9	1850	100	4450	10	1	8931800	550	14.95	0.90	12	0.06	412.00	6809.00	9790	20240614	-37.08	5890	20240909	4.58	9790	-37.08	20240614	5890	4.58	20240909	9790	-37.08	20240614	5890	4.58	20240909	1.81	N	265740	100	8 억		25497	N	N	0	N	00	N
87	20240909	110923	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6150	-40	5	-0.65	21127640	3466	13.25	6020	6180	5890	8040	4340	6190	6095.68	0.29	0	-796	6596	6392	6276	6072	5956	6335	6015	9	1850	100	4450	10	1	8931800	549	14.93	0.90	12	0.04	412.00	6809.00	9790	20240614	-37.18	5890	20240909	4.41	9790	-37.18	20240614	5890	4.41	20240909	9790	-37.18	20240614	5890	4.41	20240909	1.81	N	265740	100	8 억		25497	N	N	0	N	00	N
88	20240909	100925	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6150	-40	5	-0.65	13015680	2143	8.19	6020	6180	5890	8040	4340	6190	6073.58	0.29	0	-664	6596	6392	6276	6072	5956	6335	6015	9	1850	100	4450	10	1	8931800	549	14.93	0.90	12	0.02	412.00	6809.00	9790	20240614	-37.18	5890	20240909	4.41	9790	-37.18	20240614	5890	4.41	20240909	9790	-37.18	20240614	5890	4.41	20240909	1.81	N	265740	100	8 억		25497	N	N	0	N	00	N
89	20240909	090919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6040	-150	5	-2.42	7536590	1249	4.78	6020	6170	5890	8040	4340	6190	6034.10	0.29	0	-408	6596	6392	6276	6072	5956	6335	6015	9	1850	100	4450	10	1	8931800	539	14.66	0.89	12	0.01	412.00	6809.00	9790	20240614	-38.30	5890	20240909	2.55	9790	-38.30	20240614	5890	2.55	20240909	9790	-38.30	20240614	5890	2.55	20240909	1.81	N	265740	100	8 억		25497	N	N	0	N	00	N
90	20240906	160906	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6190	-260	5	-4.03	160328510	25655	77.01	6450	6480	6160	8380	4520	6450	6249.41	0.30	0	-1731	6796	6622	6506	6332	6216	6565	6275	9	1930	100	4640	10	1	8931800	553	15.02	0.91	12	0.29	412.00	6809.00	10180	20230831	-39.19	6160	20240906	0.49	9790	-36.77	20240614	6160	0.49	20240906	9790	-36.77	20240614	6160	0.49	20240906	1.93	N	265740	100	8 억		27228	N	N	0	N	00	N
91	20240906	150922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6180	-270	5	-4.19	154734390	24751	74.30	6450	6480	6160	8380	4520	6450	6251.64	0.30	0	-1601	6796	6622	6506	6332	6216	6565	6275	9	1930	100	4640	10	1	8931800	552	15.00	0.91	12	0.28	412.00	6809.00	10180	20230831	-39.29	6160	20240906	0.32	9790	-36.87	20240614	6160	0.32	20240906	9790	-36.87	20240614	6160	0.32	20240906	1.93	N	265740	100	8 억		27228	N	N	0	N	00	N
92	20240906	140930	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6200	-250	5	-3.88	147889160	23644	70.98	6450	6480	6160	8380	4520	6450	6254.83	0.30	0	-1543	6796	6622	6506	6332	6216	6565	6275	9	1930	100	4640	10	1	8931800	554	15.05	0.91	12	0.26	412.00	6809.00	10180	20230831	-39.10	6160	20240906	0.65	9790	-36.67	20240614	6160	0.65	20240906	9790	-36.67	20240614	6160	0.65	20240906	1.93	N	265740	100	8 억		27228	N	N	0	N	00	N
93	20240906	130922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6190	-260	5	-4.03	138014720	22059	66.22	6450	6480	6160	8380	4520	6450	6256.62	0.30	0	-1474	6796	6622	6506	6332	6216	6565	6275	9	1930	100	4640	10	1	8931800	553	15.02	0.91	12	0.25	412.00	6809.00	10180	20230831	-39.19	6160	20240906	0.49	9790	-36.77	20240614	6160	0.49	20240906	9790	-36.77	20240614	6160	0.49	20240906	1.93	N	265740	100	8 억		27228	N	N	0	N	00	N
94	20240906	120922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6200	-250	5	-3.88	128784580	20575	61.76	6450	6480	6160	8380	4520	6450	6259.27	0.30	0	-1452	6796	6622	6506	6332	6216	6565	6275	9	1930	100	4640	10	1	8931800	554	15.05	0.91	12	0.23	412.00	6809.00	10180	20230831	-39.10	6160	20240906	0.65	9790	-36.67	20240614	6160	0.65	20240906	9790	-36.67	20240614	6160	0.65	20240906	1.93	N	265740	100	8 억		27228	N	N	0	N	00	N
95	20240906	110925	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6210	-240	5	-3.72	125666440	20073	60.26	6450	6480	6160	8380	4520	6450	6260.47	0.30	0	-1378	6796	6622	6506	6332	6216	6565	6275	9	1930	100	4640	10	1	8931800	555	15.07	0.91	12	0.22	412.00	6809.00	10180	20230831	-39.00	6160	20240906	0.81	9790	-36.57	20240614	6160	0.81	20240906	9790	-36.57	20240614	6160	0.81	20240906	1.93	N	265740	100	8 억		27228	N	N	0	N	00	N
96	20240906	100919	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6190	-260	5	-4.03	100244310	15967	47.93	6450	6480	6180	8380	4520	6450	6278.22	0.30	0	-420	6796	6622	6506	6332	6216	6565	6275	9	1930	100	4640	10	1	8931800	553	15.02	0.91	12	0.18	412.00	6809.00	10180	20230831	-39.19	6180	20240906	0.16	9790	-36.77	20240614	6180	0.16	20240906	9790	-36.77	20240614	6180	0.16	20240906	1.93	N	265740	100	8 억		27228	N	N	0	N	00	N
97	20240906	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	-30	5	-0.47	9104070	1413	4.24	6450	6480	6420	8380	4520	6450	6443.08	0.30	0	-132	6796	6622	6506	6332	6216	6565	6275	9	1930	100	4640	10	1	8931800	573	15.58	0.94	12	0.02	412.00	6809.00	10180	20230831	-36.94	6390	20240905	0.47	9790	-34.42	20240614	6390	0.47	20240905	9790	-34.42	20240614	6390	0.47	20240905	1.93	N	265740	100	8 억		27228	N	N	0	N	00	N
98	20240905	160905	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6450	-140	5	-2.12	215871930	33085	110.22	6530	6680	6390	8560	4620	6590	6524.76	0.23	0	7074	7003	6796	6663	6456	6323	6730	6390	9	1970	100	4740	10	1	8931800	576	15.66	0.95	12	0.37	412.00	6809.00	10180	20230831	-36.64	6390	20240905	0.94	9790	-34.12	20240614	6390	0.94	20240905	9790	-34.12	20240614	6390	0.94	20240905	1.98	N	265740	100	8 억		20154	N	N	0	N	00	N
99	20240905	150922	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6450	-140	5	-2.12	206598520	31647	105.43	6530	6680	6390	8560	4620	6590	6528.21	0.23	0	7279	7003	6796	6663	6456	6323	6730	6390	9	1970	100	4740	10	1	8931800	576	15.66	0.95	12	0.35	412.00	6809.00	10180	20230831	-36.64	6390	20240905	0.94	9790	-34.12	20240614	6390	0.94	20240905	9790	-34.12	20240614	6390	0.94	20240905	1.98	N	265740	100	8 억		20154	N	N	0	N	00	N
100	20240905	140917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6440	-150	5	-2.28	189752000	29034	96.73	6530	6680	6390	8560	4620	6590	6535.50	0.23	0	7301	7003	6796	6663	6456	6323	6730	6390	9	1970	100	4740	10	1	8931800	575	15.63	0.95	12	0.33	412.00	6809.00	10180	20230831	-36.74	6390	20240905	0.78	9790	-34.22	20240614	6390	0.78	20240905	9790	-34.22	20240614	6390	0.78	20240905	1.98	N	265740	100	8 억		20154	N	N	0	N	00	N
101	20240905	130917	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6420	-170	5	-2.58	168414310	25722	85.69	6530	6680	6390	8560	4620	6590	6547.47	0.23	0	7255	7003	6796	6663	6456	6323	6730	6390	9	1970	100	4740	10	1	8931800	573	15.58	0.94	12	0.29	412.00	6809.00	10180	20230831	-36.94	6390	20240905	0.47	9790	-34.42	20240614	6390	0.47	20240905	9790	-34.42	20240614	6390	0.47	20240905	1.98	N	265740	100	8 억		20154	N	N	0	N	00	N
102	20240905	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	50	2	0.76	103721680	15724	52.39	6530	6680	6530	8560	4620	6590	6596.39	0.23	0	6322	7003	6796	6663	6456	6323	6730	6390	9	1970	100	4740	10	1	8931800	593	16.12	0.98	12	0.18	412.00	6809.00	10180	20230831	-34.77	6520	20240805	1.84	9790	-32.18	20240614	6520	1.84	20240805	9790	-32.18	20240614	6520	1.84	20240805	1.98	N	265740	100	8 억		20154	N	N	0	N	00	N
103	20240905	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	0	3	0.00	98852990	14987	49.93	6530	6680	6530	8560	4620	6590	6595.92	0.23	0	6529	7003	6796	6663	6456	6323	6730	6390	9	1970	100	4740	10	1	8931800	589	16.00	0.97	12	0.17	412.00	6809.00	10180	20230831	-35.27	6520	20240805	1.07	9790	-32.69	20240614	6520	1.07	20240805	9790	-32.69	20240614	6520	1.07	20240805	1.98	N	265740	100	8 억		20154	N	N	0	N	00	N
104	20240905	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	6660	70	2	1.06	69871480	10597	35.30	6530	6680	6530	8560	4620	6590	6593.52	0.23	0	6940	7003	6796	6663	6456	6323	6730	6390	9	1970	100	4740	10	1	8931800	595	16.17	0.98	12	0.12	412.00	6809.00	10180	20230831	-34.58	6520	20240805	2.15	9790	-31.97	20240614	6520	2.15	20240805	9790	-31.97	20240614	6520	2.15	20240805	1.98	N	265740	100	8 억		20154	N	N	0	N	00	N
105	20240905	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	30	2	0.46	15787420	2406	8.02	6530	6630	6530	8560	4620	6590	6561.64	0.23	0	717	7003	6796	6663	6456	6323	6730	6390	9	1970	100	4740	10	1	8931800	591	16.07	0.97	12	0.03	412.00	6809.00	10180	20230831	-34.97	6520	20240805	1.53	9790	-32.38	20240614	6520	1.53	20240805	9790	-32.38	20240614	6520	1.53	20240805	1.98	N	265740	100	8 억		20154	N	N	0	N	00	N
106	20240904	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-330	5	-4.77	185094350	27634	226.60	6870	6870	6530	8990	4850	6920	6697.81	0.21	0	2162	7280	7100	6970	6790	6660	7190	6880	9	2070	100	4980	10	1	8931800	589	16.00	0.97	12	0.31	412.00	6809.00	10180	20230831	-35.27	6520	20240805	1.07	9790	-32.69	20240614	6520	1.07	20240805	9790	-32.69	20240614	6520	1.07	20240805	1.97	N	265740	100	8 억		18992	N	N	0	N	00	N
107	20240904	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-320	5	-4.62	179363050	26765	219.48	6870	6870	6530	8990	4850	6920	6700.12	0.21	0	2163	7280	7100	6970	6790	6660	7190	6880	9	2070	100	4980	10	1	8931800	589	16.02	0.97	12	0.30	412.00	6809.00	10180	20230831	-35.17	6520	20240805	1.23	9790	-32.58	20240614	6520	1.23	20240805	9790	-32.58	20240614	6520	1.23	20240805	1.97	N	265740	100	8 억		18992	N	N	0	N	00	N
108	20240904	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-210	5	-3.03	171643950	25602	209.94	6870	6870	6530	8990	4850	6920	6703.00	0.21	0	2299	7280	7100	6970	6790	6660	7190	6880	9	2070	100	4980	10	1	8931800	599	16.29	0.99	12	0.29	412.00	6809.00	10180	20230831	-34.09	6520	20240805	2.91	9790	-31.46	20240614	6520	2.91	20240805	9790	-31.46	20240614	6520	2.91	20240805	1.97	N	265740	100	8 억		18992	N	N	0	N	00	N
109	20240904	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-60	5	-0.87	165764290	24725	202.75	6870	6870	6530	8990	4850	6920	6702.95	0.21	0	2330	7280	7100	6970	6790	6660	7190	6880	9	2070	100	4980	10	1	8931800	613	16.65	1.01	12	0.28	412.00	6809.00	10180	20230831	-32.61	6520	20240805	5.21	9790	-29.93	20240614	6520	5.21	20240805	9790	-29.93	20240614	6520	5.21	20240805	1.97	N	265740	100	8 억		18992	N	N	0	N	00	N
110	20240904	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-180	5	-2.60	93354990	14035	115.09	6870	6870	6530	8990	4850	6920	6648.57	0.21	0	4294	7280	7100	6970	6790	6660	7190	6880	9	2070	100	4980	10	1	8931800	602	16.36	0.99	12	0.16	412.00	6809.00	10180	20230831	-33.79	6520	20240805	3.37	9790	-31.15	20240614	6520	3.37	20240805	9790	-31.15	20240614	6520	3.37	20240805	1.97	N	265740	100	8 억		18992	N	N	0	N	00	N
111	20240904	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-170	5	-2.46	91003130	13685	112.22	6870	6870	6530	8990	4850	6920	6646.73	0.21	0	4608	7280	7100	6970	6790	6660	7190	6880	9	2070	100	4980	10	1	8931800	603	16.38	0.99	12	0.15	412.00	6809.00	10180	20230831	-33.69	6520	20240805	3.53	9790	-31.05	20240614	6520	3.53	20240805	9790	-31.05	20240614	6520	3.53	20240805	1.97	N	265740	100	8 억		18992	N	N	0	N	00	N
112	20240904	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-200	5	-2.89	82147790	12370	101.44	6870	6870	6530	8990	4850	6920	6637.32	0.21	0	4298	7280	7100	6970	6790	6660	7190	6880	9	2070	100	4980	10	1	8931800	600	16.31	0.99	12	0.14	412.00	6809.00	10180	20230831	-33.99	6520	20240805	3.07	9790	-31.36	20240614	6520	3.07	20240805	9790	-31.36	20240614	6520	3.07	20240805	1.97	N	265740	100	8 억		18992	N	N	0	N	00	N
113	20240904	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	-140	5	-2.02	6963450	1015	8.32	6870	6870	6750	8990	4850	6920	6849.74	0.21	0	-507	7280	7100	6970	6790	6660	7190	6880	9	2070	100	4980	10	1	8931800	606	16.46	1.00	12	0.01	412.00	6809.00	10180	20230831	-33.40	6520	20240805	3.99	9790	-30.75	20240614	6520	3.99	20240805	9790	-30.75	20240614	6520	3.99	20240805	1.97	N	265740	100	8 억		18992	N	N	0	N	00	N
114	20240903	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	40	2	0.58	78282510	11277	47.79	6880	7150	6840	8940	4820	6880	6941.79	0.22	0	740	7080	6980	6800	6700	6520	7030	6750	9	2060	100	4950	10	1	8931800	618	16.80	1.02	12	0.13	412.00	6809.00	10180	20230831	-32.02	6520	20240805	6.13	9790	-29.32	20240614	6520	6.13	20240805	9790	-29.32	20240614	6520	6.13	20240805	2.01	N	265740	100	8 억		19252	N	N	0	N	00	N
115	20240903	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	40	2	0.58	75309800	10847	45.97	6880	7150	6840	8940	4820	6880	6942.92	0.22	0	784	7080	6980	6800	6700	6520	7030	6750	9	2060	100	4950	10	1	8931800	618	16.80	1.02	12	0.12	412.00	6809.00	10180	20230831	-32.02	6520	20240805	6.13	9790	-29.32	20240614	6520	6.13	20240805	9790	-29.32	20240614	6520	6.13	20240805	2.01	N	265740	100	8 억		19252	N	N	0	N	00	N
116	20240903	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	150	2	2.18	70069020	10094	42.78	6880	7150	6840	8940	4820	6880	6941.65	0.22	0	810	7080	6980	6800	6700	6520	7030	6750	9	2060	100	4950	10	1	8931800	628	17.06	1.03	12	0.11	412.00	6809.00	10180	20230831	-30.94	6520	20240805	7.82	9790	-28.19	20240614	6520	7.82	20240805	9790	-28.19	20240614	6520	7.82	20240805	2.01	N	265740	100	8 억		19252	N	N	0	N	00	N
117	20240903	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	120	2	1.74	66063870	9521	40.35	6880	7150	6840	8940	4820	6880	6938.75	0.22	0	809	7080	6980	6800	6700	6520	7030	6750	9	2060	100	4950	10	1	8931800	625	16.99	1.03	12	0.11	412.00	6809.00	10180	20230831	-31.24	6520	20240805	7.36	9790	-28.50	20240614	6520	7.36	20240805	9790	-28.50	20240614	6520	7.36	20240805	2.01	N	265740	100	8 억		19252	N	N	0	N	00	N
118	20240903	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	150	2	2.18	61921280	8931	37.85	6880	7150	6840	8940	4820	6880	6933.30	0.22	0	792	7080	6980	6800	6700	6520	7030	6750	9	2060	100	4950	10	1	8931800	628	17.06	1.03	12	0.10	412.00	6809.00	10180	20230831	-30.94	6520	20240805	7.82	9790	-28.19	20240614	6520	7.82	20240805	9790	-28.19	20240614	6520	7.82	20240805	2.01	N	265740	100	8 억		19252	N	N	0	N	00	N
119	20240903	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	7070	190	2	2.76	53035970	7673	32.52	6880	7070	6840	8940	4820	6880	6912.03	0.22	0	586	7080	6980	6800	6700	6520	7030	6750	9	2060	100	4950	10	1	8931800	631	17.16	1.04	12	0.09	412.00	6809.00	10180	20230831	-30.55	6520	20240805	8.44	9790	-27.78	20240614	6520	8.44	20240805	9790	-27.78	20240614	6520	8.44	20240805	2.01	N	265740	100	8 억		19252	N	N	0	N	00	N
120	20240903	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	20	2	0.29	31350410	4556	19.31	6880	6940	6840	8940	4820	6880	6881.13	0.22	0	359	7080	6980	6800	6700	6520	7030	6750	9	2060	100	4950	10	1	8931800	616	16.75	1.01	12	0.05	412.00	6809.00	10180	20230831	-32.22	6520	20240805	5.83	9790	-29.52	20240614	6520	5.83	20240805	9790	-29.52	20240614	6520	5.83	20240805	2.01	N	265740	100	8 억		19252	N	N	0	N	00	N
121	20240903	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-40	5	-0.58	18735350	2726	11.55	6880	6900	6840	8940	4820	6880	6872.84	0.22	0	-960	7080	6980	6800	6700	6520	7030	6750	9	2060	100	4950	10	1	8931800	611	16.60	1.00	12	0.03	412.00	6809.00	10180	20230831	-32.81	6520	20240805	4.91	9790	-30.13	20240614	6520	4.91	20240805	9790	-30.13	20240614	6520	4.91	20240805	2.01	N	265740	100	8 억		19252	N	N	0	N	00	N
122	20240902	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	140	2	2.08	159428820	23573	122.16	6760	6900	6620	8760	4720	6740	6763.20	0.21	0	490	6866	6802	6736	6672	6606	6835	6705	9	2020	100	4850	10	1	8931800	615	16.70	1.01	12	0.26	412.00	6809.00	10180	20230831	-32.42	6520	20240805	5.52	9790	-29.72	20240614	6520	5.52	20240805	9790	-29.72	20240614	6520	5.52	20240805	1.89	N	265740	100	8 억		18762	N	N	0	N	00	N
123	20240902	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	100	2	1.48	156325970	23122	119.82	6760	6900	6620	8760	4720	6740	6760.92	0.21	0	725	6866	6802	6736	6672	6606	6835	6705	9	2020	100	4850	10	1	8931800	611	16.60	1.00	12	0.26	412.00	6809.00	10180	20230831	-32.81	6520	20240805	4.91	9790	-30.13	20240614	6520	4.91	20240805	9790	-30.13	20240614	6520	4.91	20240805	1.89	N	265740	100	8 억		18762	N	N	0	N	00	N
124	20240902	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	-10	5	-0.15	135138170	20013	103.71	6760	6900	6620	8760	4720	6740	6752.52	0.21	0	-166	6866	6802	6736	6672	6606	6835	6705	9	2020	100	4850	10	1	8931800	601	16.33	0.99	12	0.22	412.00	6809.00	10180	20230831	-33.89	6520	20240805	3.22	9790	-31.26	20240614	6520	3.22	20240805	9790	-31.26	20240614	6520	3.22	20240805	1.89	N	265740	100	8 억		18762	N	N	0	N	00	N
125	20240902	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	110	2	1.63	119199920	17675	91.59	6760	6900	6620	8760	4720	6740	6743.98	0.21	0	-78	6866	6802	6736	6672	6606	6835	6705	9	2020	100	4850	10	1	8931800	612	16.63	1.01	12	0.20	412.00	6809.00	10180	20230831	-32.71	6520	20240805	5.06	9790	-30.03	20240614	6520	5.06	20240805	9790	-30.03	20240614	6520	5.06	20240805	1.89	N	265740	100	8 억		18762	N	N	0	N	00	N
126	20240902	120852	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	120	2	1.78	108198860	16069	83.27	6760	6900	6620	8760	4720	6740	6733.39	0.21	0	-27	6866	6802	6736	6672	6606	6835	6705	9	2020	100	4850	10	1	8931800	613	16.65	1.01	12	0.18	412.00	6809.00	10180	20230831	-32.61	6520	20240805	5.21	9790	-29.93	20240614	6520	5.21	20240805	9790	-29.93	20240614	6520	5.21	20240805	1.89	N	265740	100	8 억		18762	N	N	0	N	00	N
127	20240902	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	120	2	1.78	98368620	14639	75.86	6760	6860	6620	8760	4720	6740	6719.63	0.21	0	353	6866	6802	6736	6672	6606	6835	6705	9	2020	100	4850	10	1	8931800	613	16.65	1.01	12	0.16	412.00	6809.00	10180	20230831	-32.61	6520	20240805	5.21	9790	-29.93	20240614	6520	5.21	20240805	9790	-29.93	20240614	6520	5.21	20240805	1.89	N	265740	100	8 억		18762	N	N	0	N	00	N
128	20240902	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	40	2	0.59	82170180	12266	63.56	6760	6780	6620	8760	4720	6740	6699.02	0.21	0	942	6866	6802	6736	6672	6606	6835	6705	9	2020	100	4850	10	1	8931800	606	16.46	1.00	12	0.14	412.00	6809.00	10180	20230831	-33.40	6520	20240805	3.99	9790	-30.75	20240614	6520	3.99	20240805	9790	-30.75	20240614	6520	3.99	20240805	1.89	N	265740	100	8 억		18762	N	N	0	N	00	N
129	20240902	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	30	2	0.45	17787890	2638	13.67	6760	6780	6720	8760	4720	6740	6742.95	0.21	0	-1383	6866	6802	6736	6672	6606	6835	6705	9	2020	100	4850	10	1	8931800	605	16.43	0.99	12	0.03	412.00	6809.00	10180	20230831	-33.50	6520	20240805	3.83	9790	-30.85	20240614	6520	3.83	20240805	9790	-30.85	20240614	6520	3.83	20240805	1.89	N	265740	100	8 억		18762	N	N	0	N	00	N