KissMeData/089980/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	160725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-450	5	-1.96	474096450	20934	70.74	23250	23250	22400	29900	16100	23000	22647.45	2.36	0	-6782	23433	23216	22983	22766	22533	23100	22650	80	6900	500	17020	50	1	15989037	3606	30.07	1.83	12	0.13	750.00	12348.00	29350	20240531	-23.17	17700	20231031	27.40	29350	-23.17	20240531	18000	25.28	20240805	29350	-23.17	20240531	17700	27.40	20231031	2.59	N	089980	500	79 억		377010	N	N	43	N	00	N
3	20240930	150736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-500	5	-2.17	415114600	18321	61.91	23250	23250	22400	29900	16100	23000	22657.86	2.36	0	-5979	23433	23216	22983	22766	22533	23100	22650	80	6900	500	17020	50	1	15989037	3598	30.00	1.82	12	0.11	750.00	12348.00	29350	20240531	-23.34	17700	20231031	27.12	29350	-23.34	20240531	18000	25.00	20240805	29350	-23.34	20240531	17700	27.12	20231031	2.59	N	089980	500	79 억		377010	N	N	29	N	00	N
4	20240930	140734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-550	5	-2.39	324123300	14276	48.24	23250	23250	22450	29900	16100	23000	22704.07	2.36	0	-5685	23433	23216	22983	22766	22533	23100	22650	80	6900	500	17020	50	1	15989037	3590	29.93	1.82	12	0.09	750.00	12348.00	29350	20240531	-23.51	17700	20231031	26.84	29350	-23.51	20240531	18000	24.72	20240805	29350	-23.51	20240531	17700	26.84	20231031	2.59	N	089980	500	79 억		377010	N	N	29	N	00	N
5	20240930	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-200	5	-0.87	243025350	10683	36.10	23250	23250	22600	29900	16100	23000	22748.79	2.36	0	-3541	23433	23216	22983	22766	22533	23100	22650	80	6900	500	17020	50	1	15989037	3646	30.40	1.85	12	0.07	750.00	12348.00	29350	20240531	-22.32	17700	20231031	28.81	29350	-22.32	20240531	18000	26.67	20240805	29350	-22.32	20240531	17700	28.81	20231031	2.59	N	089980	500	79 억		377010	N	N	29	N	00	N
6	20240930	120728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	-300	5	-1.30	234467200	10307	34.83	23250	23250	22600	29900	16100	23000	22748.35	2.36	0	-3451	23433	23216	22983	22766	22533	23100	22650	80	6900	500	17020	50	1	15989037	3630	30.27	1.84	12	0.06	750.00	12348.00	29350	20240531	-22.66	17700	20231031	28.25	29350	-22.66	20240531	18000	26.11	20240805	29350	-22.66	20240531	17700	28.25	20231031	2.59	N	089980	500	79 억		377010	N	N	29	N	00	N
7	20240930	110727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	-300	5	-1.30	185996650	8167	27.60	23250	23250	22650	29900	16100	23000	22774.17	2.36	0	-2617	23433	23216	22983	22766	22533	23100	22650	80	6900	500	17020	50	1	15989037	3630	30.27	1.84	12	0.05	750.00	12348.00	29350	20240531	-22.66	17700	20231031	28.25	29350	-22.66	20240531	18000	26.11	20240805	29350	-22.66	20240531	17700	28.25	20231031	2.59	N	089980	500	79 억		377010	N	N	29	N	00	N
8	20240930	100725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-200	5	-0.87	118557600	5208	17.60	23250	23250	22650	29900	16100	23000	22764.52	2.36	0	-1454	23433	23216	22983	22766	22533	23100	22650	80	6900	500	17020	50	1	15989037	3646	30.40	1.85	12	0.03	750.00	12348.00	29350	20240531	-22.32	17700	20231031	28.81	29350	-22.32	20240531	18000	26.67	20240805	29350	-22.32	20240531	17700	28.81	20231031	2.59	N	089980	500	79 억		377010	N	N	29	N	00	N
9	20240930	090658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	0	3	0.00	7256600	317	1.07	23250	23250	22850	29900	16100	23000	22891.48	2.36	0	-257	23433	23216	22983	22766	22533	23100	22650	80	6900	500	17020	50	1	15989037	3677	30.67	1.86	12	0.00	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.59	N	089980	500	79 억		377010	N	N	29	N	00	N
10	20240927	160728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	0	3	0.00	673769150	29442	102.23	23200	23200	22750	29900	16100	23000	22884.60	2.32	0	6599	23400	23200	23000	22800	22600	23100	22700	80	6900	500	17020	50	1	15989037	3677	30.67	1.86	12	0.18	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.58	N	089980	500	79 억		370361	N	N	29	N	00	N
11	20240927	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	0	3	0.00	623635000	27258	94.65	23200	23200	22750	29900	16100	23000	22878.97	2.32	0	7306	23400	23200	23000	22800	22600	23100	22700	80	6900	500	17020	50	1	15989037	3677	30.67	1.86	12	0.17	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.58	N	089980	500	79 억		370361	N	N	7	N	00	N
12	20240927	140740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-50	5	-0.22	578575750	25287	87.80	23200	23200	22750	29900	16100	23000	22880.36	2.32	0	7957	23400	23200	23000	22800	22600	23100	22700	80	6900	500	17020	50	1	15989037	3669	30.60	1.86	12	0.16	750.00	12348.00	29350	20240531	-21.81	17700	20231031	29.66	29350	-21.81	20240531	18000	27.50	20240805	29350	-21.81	20240531	17700	29.66	20231031	2.58	N	089980	500	79 억		370361	N	N	7	N	00	N
13	20240927	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	-200	5	-0.87	525684200	22972	79.76	23200	23200	22750	29900	16100	23000	22883.69	2.32	0	8052	23400	23200	23000	22800	22600	23100	22700	80	6900	500	17020	50	1	15989037	3646	30.40	1.85	12	0.14	750.00	12348.00	29350	20240531	-22.32	17700	20231031	28.81	29350	-22.32	20240531	18000	26.67	20240805	29350	-22.32	20240531	17700	28.81	20231031	2.58	N	089980	500	79 억		370361	N	N	7	N	00	N
14	20240927	120729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	-100	5	-0.43	500932500	21890	76.01	23200	23200	22750	29900	16100	23000	22884.08	2.32	0	8084	23400	23200	23000	22800	22600	23100	22700	80	6900	500	17020	50	1	15989037	3661	30.53	1.85	12	0.14	750.00	12348.00	29350	20240531	-21.98	17700	20231031	29.38	29350	-21.98	20240531	18000	27.22	20240805	29350	-21.98	20240531	17700	29.38	20231031	2.58	N	089980	500	79 억		370361	N	N	7	N	00	N
15	20240927	110732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	-100	5	-0.43	426483350	18633	64.70	23200	23200	22750	29900	16100	23000	22888.60	2.32	0	7087	23400	23200	23000	22800	22600	23100	22700	80	6900	500	17020	50	1	15989037	3661	30.53	1.85	12	0.12	750.00	12348.00	29350	20240531	-21.98	17700	20231031	29.38	29350	-21.98	20240531	18000	27.22	20240805	29350	-21.98	20240531	17700	29.38	20231031	2.58	N	089980	500	79 억		370361	N	N	7	N	00	N
16	20240927	100731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-150	5	-0.65	365085400	15952	55.39	23200	23200	22750	29900	16100	23000	22886.50	2.32	0	6872	23400	23200	23000	22800	22600	23100	22700	80	6900	500	17020	50	1	15989037	3653	30.47	1.85	12	0.10	750.00	12348.00	29350	20240531	-22.15	17700	20231031	29.10	29350	-22.15	20240531	18000	26.94	20240805	29350	-22.15	20240531	17700	29.10	20231031	2.58	N	089980	500	79 억		370361	N	N	7	N	00	N
17	20240927	090732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-50	5	-0.22	18992900	827	2.87	23200	23200	22900	29900	16100	23000	22966.02	2.32	0	-203	23400	23200	23000	22800	22600	23100	22700	80	6900	500	17020	50	1	15989037	3669	30.60	1.86	12	0.01	750.00	12348.00	29350	20240531	-21.81	17700	20231031	29.66	29350	-21.81	20240531	18000	27.50	20240805	29350	-21.81	20240531	17700	29.66	20231031	2.58	N	089980	500	79 억		370361	N	N	7	N	00	N
18	20240926	160718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-100	5	-0.43	656133550	28485	58.59	23150	23200	22800	30000	16200	23100	23034.37	2.34	0	-3323	23733	23416	23133	22816	22533	23575	22975	80	6900	500	17090	50	1	15989037	3677	30.67	1.86	12	0.18	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.61	N	089980	500	79 억		373544	N	N	7	N	00	N
19	20240926	150719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	0	3	0.00	555746100	24118	49.61	23150	23200	22800	30000	16200	23100	23042.79	2.34	0	-3542	23733	23416	23133	22816	22533	23575	22975	80	6900	500	17090	50	1	15989037	3693	30.80	1.87	12	0.15	750.00	12348.00	29350	20240531	-21.29	17700	20231031	30.51	29350	-21.29	20240531	18000	28.33	20240805	29350	-21.29	20240531	17700	30.51	20231031	2.61	N	089980	500	79 억		373544	N	N	5	N	00	N
20	20240926	140728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	0	3	0.00	457538000	19860	40.85	23150	23200	22800	30000	16200	23100	23038.17	2.34	0	-2764	23733	23416	23133	22816	22533	23575	22975	80	6900	500	17090	50	1	15989037	3693	30.80	1.87	12	0.12	750.00	12348.00	29350	20240531	-21.29	17700	20231031	30.51	29350	-21.29	20240531	18000	28.33	20240805	29350	-21.29	20240531	17700	30.51	20231031	2.61	N	089980	500	79 억		373544	N	N	5	N	00	N
21	20240926	130726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	-50	5	-0.22	350640400	15224	31.31	23150	23200	22800	30000	16200	23100	23032.08	2.34	0	-2070	23733	23416	23133	22816	22533	23575	22975	80	6900	500	17090	50	1	15989037	3685	30.73	1.87	12	0.10	750.00	12348.00	29350	20240531	-21.47	17700	20231031	30.23	29350	-21.47	20240531	18000	28.06	20240805	29350	-21.47	20240531	17700	30.23	20231031	2.61	N	089980	500	79 억		373544	N	N	5	N	00	N
22	20240926	120728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-100	5	-0.43	277086400	12037	24.76	23150	23200	22800	30000	16200	23100	23019.56	2.34	0	-912	23733	23416	23133	22816	22533	23575	22975	80	6900	500	17090	50	1	15989037	3677	30.67	1.86	12	0.08	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.61	N	089980	500	79 억		373544	N	N	5	N	00	N
23	20240926	110726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-150	5	-0.65	240967050	10470	21.54	23150	23200	22800	30000	16200	23100	23015.00	2.34	0	-610	23733	23416	23133	22816	22533	23575	22975	80	6900	500	17090	50	1	15989037	3669	30.60	1.86	12	0.07	750.00	12348.00	29350	20240531	-21.81	17700	20231031	29.66	29350	-21.81	20240531	18000	27.50	20240805	29350	-21.81	20240531	17700	29.66	20231031	2.61	N	089980	500	79 억		373544	N	N	5	N	00	N
24	20240926	100728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	0	3	0.00	185606550	8062	16.58	23150	23200	22800	30000	16200	23100	23022.40	2.34	0	-541	23733	23416	23133	22816	22533	23575	22975	80	6900	500	17090	50	1	15989037	3693	30.80	1.87	12	0.05	750.00	12348.00	29350	20240531	-21.29	17700	20231031	30.51	29350	-21.29	20240531	18000	28.33	20240805	29350	-21.29	20240531	17700	30.51	20231031	2.61	N	089980	500	79 억		373544	N	N	5	N	00	N
25	20240926	090725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-150	5	-0.65	25406650	1104	2.27	23150	23150	22900	30000	16200	23100	23013.27	2.34	0	-213	23733	23416	23133	22816	22533	23575	22975	80	6900	500	17090	50	1	15989037	3669	30.60	1.86	12	0.01	750.00	12348.00	29350	20240531	-21.81	17700	20231031	29.66	29350	-21.81	20240531	18000	27.50	20240805	29350	-21.81	20240531	17700	29.66	20231031	2.61	N	089980	500	79 억		373544	N	N	5	N	00	N
26	20240925	160718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	600	2	2.67	1118537700	48322	240.16	22850	23450	22850	29250	15750	22500	23147.85	2.30	0	5559	23033	22766	22533	22266	22033	22650	22150	80	6750	500	16650	50	1	15989037	3693	30.80	1.87	12	0.30	750.00	12348.00	29350	20240531	-21.29	17700	20231031	30.51	29350	-21.29	20240531	18000	28.33	20240805	29350	-21.29	20240531	17700	30.51	20231031	2.57	N	089980	500	79 억		368007	N	N	5	N	00	N
27	20240925	150723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	400	2	1.78	1058858150	45732	227.28	22850	23450	22850	29250	15750	22500	23153.55	2.30	0	6413	23033	22766	22533	22266	22033	22650	22150	80	6750	500	16650	50	1	15989037	3661	30.53	1.85	12	0.29	750.00	12348.00	29350	20240531	-21.98	17700	20231031	29.38	29350	-21.98	20240531	18000	27.22	20240805	29350	-21.98	20240531	17700	29.38	20231031	2.57	N	089980	500	79 억		368007	N	N	13	N	00	N
28	20240925	140725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	700	2	3.11	917809100	39591	196.76	22850	23450	22850	29250	15750	22500	23182.27	2.30	0	7361	23033	22766	22533	22266	22033	22650	22150	80	6750	500	16650	50	1	15989037	3709	30.93	1.88	12	0.25	750.00	12348.00	29350	20240531	-20.95	17700	20231031	31.07	29350	-20.95	20240531	18000	28.89	20240805	29350	-20.95	20240531	17700	31.07	20231031	2.57	N	089980	500	79 억		368007	N	N	13	N	00	N
29	20240925	130724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	700	2	3.11	882032150	38047	189.09	22850	23450	22850	29250	15750	22500	23182.70	2.30	0	7164	23033	22766	22533	22266	22033	22650	22150	80	6750	500	16650	50	1	15989037	3709	30.93	1.88	12	0.24	750.00	12348.00	29350	20240531	-20.95	17700	20231031	31.07	29350	-20.95	20240531	18000	28.89	20240805	29350	-20.95	20240531	17700	31.07	20231031	2.57	N	089980	500	79 억		368007	N	N	13	N	00	N
30	20240925	120724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	650	2	2.89	811202800	34985	173.87	22850	23450	22850	29250	15750	22500	23187.16	2.30	0	6410	23033	22766	22533	22266	22033	22650	22150	80	6750	500	16650	50	1	15989037	3701	30.87	1.87	12	0.22	750.00	12348.00	29350	20240531	-21.12	17700	20231031	30.79	29350	-21.12	20240531	18000	28.61	20240805	29350	-21.12	20240531	17700	30.79	20231031	2.57	N	089980	500	79 억		368007	N	N	13	N	00	N
31	20240925	110721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	700	2	3.11	725531450	31301	155.56	22850	23450	22850	29250	15750	22500	23179.18	2.30	0	6303	23033	22766	22533	22266	22033	22650	22150	80	6750	500	16650	50	1	15989037	3709	30.93	1.88	12	0.20	750.00	12348.00	29350	20240531	-20.95	17700	20231031	31.07	29350	-20.95	20240531	18000	28.89	20240805	29350	-20.95	20240531	17700	31.07	20231031	2.57	N	089980	500	79 억		368007	N	N	13	N	00	N
32	20240925	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	700	2	3.11	607342250	26209	130.26	22850	23450	22850	29250	15750	22500	23173.04	2.30	0	4658	23033	22766	22533	22266	22033	22650	22150	80	6750	500	16650	50	1	15989037	3709	30.93	1.88	12	0.16	750.00	12348.00	29350	20240531	-20.95	17700	20231031	31.07	29350	-20.95	20240531	18000	28.89	20240805	29350	-20.95	20240531	17700	31.07	20231031	2.57	N	089980	500	79 억		368007	N	N	13	N	00	N
33	20240925	090726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	650	2	2.89	285898550	12356	61.41	22850	23450	22850	29250	15750	22500	23138.44	2.30	0	3311	23033	22766	22533	22266	22033	22650	22150	80	6750	500	16650	50	1	15989037	3701	30.87	1.87	12	0.08	750.00	12348.00	29350	20240531	-21.12	17700	20231031	30.79	29350	-21.12	20240531	18000	28.61	20240805	29350	-21.12	20240531	17700	30.79	20231031	2.57	N	089980	500	79 억		368007	N	N	13	N	00	N
34	20240924	160718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	0	3	0.00	451675300	20120	92.21	22600	22800	22300	29250	15750	22500	22449.07	2.27	0	4274	22933	22716	22533	22316	22133	22625	22225	80	6750	500	16650	50	1	15989037	3598	30.00	1.82	12	0.13	750.00	12348.00	29350	20240531	-23.34	17700	20231031	27.12	29350	-23.34	20240531	18000	25.00	20240805	29350	-23.34	20240531	17700	27.12	20231031	2.61	N	089980	500	79 억		363742	N	N	13	N	00	N
35	20240924	150719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	0	3	0.00	421259500	18768	86.02	22600	22800	22300	29250	15750	22500	22445.63	2.27	0	4547	22933	22716	22533	22316	22133	22625	22225	80	6750	500	16650	50	1	15989037	3598	30.00	1.82	12	0.12	750.00	12348.00	29350	20240531	-23.34	17700	20231031	27.12	29350	-23.34	20240531	18000	25.00	20240805	29350	-23.34	20240531	17700	27.12	20231031	2.61	N	089980	500	79 억		363742	N	N	0	N	00	N
36	20240924	140718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-50	5	-0.22	263602150	11731	53.77	22600	22800	22300	29250	15750	22500	22470.56	2.27	0	677	22933	22716	22533	22316	22133	22625	22225	80	6750	500	16650	50	1	15989037	3590	29.93	1.82	12	0.07	750.00	12348.00	29350	20240531	-23.51	17700	20231031	26.84	29350	-23.51	20240531	18000	24.72	20240805	29350	-23.51	20240531	17700	26.84	20231031	2.61	N	089980	500	79 억		363742	N	N	0	N	00	N
37	20240924	130717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	0	3	0.00	243715700	10846	49.71	22600	22800	22300	29250	15750	22500	22470.56	2.27	0	809	22933	22716	22533	22316	22133	22625	22225	80	6750	500	16650	50	1	15989037	3598	30.00	1.82	12	0.07	750.00	12348.00	29350	20240531	-23.34	17700	20231031	27.12	29350	-23.34	20240531	18000	25.00	20240805	29350	-23.34	20240531	17700	27.12	20231031	2.61	N	089980	500	79 억		363742	N	N	0	N	00	N
38	20240924	120713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	0	3	0.00	204016150	9081	41.62	22600	22800	22300	29250	15750	22500	22466.26	2.27	0	1389	22933	22716	22533	22316	22133	22625	22225	80	6750	500	16650	50	1	15989037	3598	30.00	1.82	12	0.06	750.00	12348.00	29350	20240531	-23.34	17700	20231031	27.12	29350	-23.34	20240531	18000	25.00	20240805	29350	-23.34	20240531	17700	27.12	20231031	2.61	N	089980	500	79 억		363742	N	N	0	N	00	N
39	20240924	110718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-100	5	-0.44	147751000	6563	30.08	22600	22800	22350	29250	15750	22500	22512.72	2.27	0	90	22933	22716	22533	22316	22133	22625	22225	80	6750	500	16650	50	1	15989037	3582	29.87	1.81	12	0.04	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18000	24.44	20240805	29350	-23.68	20240531	17700	26.55	20231031	2.61	N	089980	500	79 억		363742	N	N	0	N	00	N
40	20240924	100717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	150	2	0.67	54574300	2412	11.05	22600	22800	22400	29250	15750	22500	22626.16	2.27	0	-124	22933	22716	22533	22316	22133	22625	22225	80	6750	500	16650	50	1	15989037	3622	30.20	1.83	12	0.02	750.00	12348.00	29350	20240531	-22.83	17700	20231031	27.97	29350	-22.83	20240531	18000	25.83	20240805	29350	-22.83	20240531	17700	27.97	20231031	2.61	N	089980	500	79 억		363742	N	N	0	N	00	N
41	20240924	090719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	50	2	0.22	7899050	351	1.61	22600	22600	22400	29250	15750	22500	22504.42	2.27	0	-116	22933	22716	22533	22316	22133	22625	22225	80	6750	500	16650	50	1	15989037	3606	30.07	1.83	12	0.00	750.00	12348.00	29350	20240531	-23.17	17700	20231031	27.40	29350	-23.17	20240531	18000	25.28	20240805	29350	-23.17	20240531	17700	27.40	20231031	2.61	N	089980	500	79 억		363742	N	N	0	N	00	N
42	20240923	160715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	-200	5	-0.88	488859600	21732	57.95	22600	22750	22350	29500	15900	22700	22494.82	2.30	0	-5247	23000	22850	22550	22400	22100	22925	22475	80	6800	500	16790	50	1	15989037	3598	30.00	1.82	12	0.14	750.00	12348.00	29350	20240531	-23.34	17700	20231031	27.12	29350	-23.34	20240531	18000	25.00	20240805	29350	-23.34	20240531	17700	27.12	20231031	2.58	N	089980	500	79 억		368464	N	N	4	N	00	N
43	20240923	150717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-250	5	-1.10	411844450	18304	48.81	22600	22750	22350	29500	15900	22700	22500.24	2.30	0	-4770	23000	22850	22550	22400	22100	22925	22475	80	6800	500	16790	50	1	15989037	3590	29.93	1.82	12	0.11	750.00	12348.00	29350	20240531	-23.51	17700	20231031	26.84	29350	-23.51	20240531	18000	24.72	20240805	29350	-23.51	20240531	17700	26.84	20231031	2.58	N	089980	500	79 억		368464	N	N	4	N	00	N
44	20240923	140723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-300	5	-1.32	325642450	14455	38.55	22600	22750	22350	29500	15900	22700	22528.01	2.30	0	-3508	23000	22850	22550	22400	22100	22925	22475	80	6800	500	16790	50	1	15989037	3582	29.87	1.81	12	0.09	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18000	24.44	20240805	29350	-23.68	20240531	17700	26.55	20231031	2.58	N	089980	500	79 억		368464	N	N	4	N	00	N
45	20240923	130717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-250	5	-1.10	263364850	11679	31.14	22600	22750	22400	29500	15900	22700	22550.29	2.30	0	-1343	23000	22850	22550	22400	22100	22925	22475	80	6800	500	16790	50	1	15989037	3590	29.93	1.82	12	0.07	750.00	12348.00	29350	20240531	-23.51	17700	20231031	26.84	29350	-23.51	20240531	18000	24.72	20240805	29350	-23.51	20240531	17700	26.84	20231031	2.58	N	089980	500	79 억		368464	N	N	4	N	00	N
46	20240923	120716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	-300	5	-1.32	214343850	9496	25.32	22600	22750	22400	29500	15900	22700	22572.01	2.30	0	-1000	23000	22850	22550	22400	22100	22925	22475	80	6800	500	16790	50	1	15989037	3582	29.87	1.81	12	0.06	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18000	24.44	20240805	29350	-23.68	20240531	17700	26.55	20231031	2.58	N	089980	500	79 억		368464	N	N	4	N	00	N
47	20240923	110718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	0	3	0.00	128088150	5669	15.12	22600	22750	22450	29500	15900	22700	22594.49	2.30	0	-323	23000	22850	22550	22400	22100	22925	22475	80	6800	500	16790	50	1	15989037	3630	30.27	1.84	12	0.04	750.00	12348.00	29350	20240531	-22.66	17700	20231031	28.25	29350	-22.66	20240531	18000	26.11	20240805	29350	-22.66	20240531	17700	28.25	20231031	2.58	N	089980	500	79 억		368464	N	N	4	N	00	N
48	20240923	100716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22650	-50	5	-0.22	78652550	3482	9.29	22600	22750	22450	29500	15900	22700	22588.33	2.30	0	229	23000	22850	22550	22400	22100	22925	22475	80	6800	500	16790	50	1	15989037	3622	30.20	1.83	12	0.02	750.00	12348.00	29350	20240531	-22.83	17700	20231031	27.97	29350	-22.83	20240531	18000	25.83	20240805	29350	-22.83	20240531	17700	27.97	20231031	2.58	N	089980	500	79 억		368464	N	N	4	N	00	N
49	20240923	090716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22550	-150	5	-0.66	9352300	414	1.10	22600	22650	22550	29500	15900	22700	22590.10	2.30	0	-57	23000	22850	22550	22400	22100	22925	22475	80	6800	500	16790	50	1	15989037	3606	30.07	1.83	12	0.00	750.00	12348.00	29350	20240531	-23.17	17700	20231031	27.40	29350	-23.17	20240531	18000	25.28	20240805	29350	-23.17	20240531	17700	27.40	20231031	2.58	N	089980	500	79 억		368464	N	N	4	N	00	N
50	20240913	160641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	400	2	1.82	253555300	11468	51.19	22350	22400	21800	28600	15400	22000	22109.86	2.27	0	-1775	22733	22366	22183	21816	21633	22275	21725	80	6600	500	16280	50	1	15989037	3582	29.87	1.81	12	0.07	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18000	24.44	20240805	29350	-23.68	20240531	17700	26.55	20231031	2.60	N	089980	500	79 억		363196	N	N	17	N	00	N
51	20240913	150648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	300	2	1.36	199174250	9032	40.32	22350	22350	21800	28600	15400	22000	22052.12	2.27	0	-1504	22733	22366	22183	21816	21633	22275	21725	80	6600	500	16280	50	1	15989037	3566	29.73	1.81	12	0.06	750.00	12348.00	29350	20240531	-24.02	17700	20231031	25.99	29350	-24.02	20240531	18000	23.89	20240805	29350	-24.02	20240531	17700	25.99	20231031	2.60	N	089980	500	79 억		363196	N	N	19	N	00	N
52	20240913	140650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-50	5	-0.23	143934400	6545	29.21	22350	22350	21800	28600	15400	22000	21991.49	2.27	0	-1665	22733	22366	22183	21816	21633	22275	21725	80	6600	500	16280	50	1	15989037	3510	29.27	1.78	12	0.04	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.60	N	089980	500	79 억		363196	N	N	19	N	00	N
53	20240913	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	0	3	0.00	132571250	6027	26.90	22350	22350	21800	28600	15400	22000	21996.22	2.27	0	-1712	22733	22366	22183	21816	21633	22275	21725	80	6600	500	16280	50	1	15989037	3518	29.33	1.78	12	0.04	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.60	N	089980	500	79 억		363196	N	N	19	N	00	N
54	20240913	120647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-150	5	-0.68	115500900	5250	23.43	22350	22350	21850	28600	15400	22000	22000.17	2.27	0	-1756	22733	22366	22183	21816	21633	22275	21725	80	6600	500	16280	50	1	15989037	3494	29.13	1.77	12	0.03	750.00	12348.00	29350	20240531	-25.55	17700	20231031	23.45	29350	-25.55	20240531	18000	21.39	20240805	29350	-25.55	20240531	17700	23.45	20231031	2.60	N	089980	500	79 억		363196	N	N	19	N	00	N
55	20240913	110647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	50	2	0.23	85788550	3895	17.39	22350	22350	21900	28600	15400	22000	22025.37	2.27	0	-787	22733	22366	22183	21816	21633	22275	21725	80	6600	500	16280	50	1	15989037	3526	29.40	1.79	12	0.02	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.60	N	089980	500	79 억		363196	N	N	19	N	00	N
56	20240913	100649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-50	5	-0.23	71856250	3260	14.55	22350	22350	21900	28600	15400	22000	22041.92	2.27	0	-657	22733	22366	22183	21816	21633	22275	21725	80	6600	500	16280	50	1	15989037	3510	29.27	1.78	12	0.02	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.60	N	089980	500	79 억		363196	N	N	19	N	00	N
57	20240913	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	300	2	1.36	13912900	627	2.80	22350	22350	21950	28600	15400	22000	22192.71	2.27	0	-175	22733	22366	22183	21816	21633	22275	21725	80	6600	500	16280	50	1	15989037	3566	29.73	1.81	12	0.00	750.00	12348.00	29350	20240531	-24.02	17700	20231031	25.99	29350	-24.02	20240531	18000	23.89	20240805	29350	-24.02	20240531	17700	25.99	20231031	2.60	N	089980	500	79 억		363196	N	N	19	N	00	N
58	20240912	160638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-200	5	-0.90	494159250	22308	82.93	22250	22550	22000	28850	15550	22200	22154.74	2.27	0	741	23000	22600	22000	21600	21000	22800	21800	80	6650	500	16420	50	1	15989037	3518	29.33	1.78	12	0.14	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.56	N	089980	500	79 억		362454	N	N	19	N	00	N
59	20240912	150644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	100	2	0.45	429420050	19369	72.00	22250	22550	22000	28850	15550	22200	22170.17	2.27	0	734	23000	22600	22000	21600	21000	22800	21800	80	6650	500	16420	50	1	15989037	3566	29.73	1.81	12	0.12	750.00	12348.00	29350	20240531	-24.02	17700	20231031	25.99	29350	-24.02	20240531	18000	23.89	20240805	29350	-24.02	20240531	17700	25.99	20231031	2.56	N	089980	500	79 억		362454	N	N	4	N	00	N
60	20240912	140647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	100	2	0.45	385520850	17401	64.69	22250	22550	22000	28850	15550	22200	22154.58	2.27	0	1168	23000	22600	22000	21600	21000	22800	21800	80	6650	500	16420	50	1	15989037	3566	29.73	1.81	12	0.11	750.00	12348.00	29350	20240531	-24.02	17700	20231031	25.99	29350	-24.02	20240531	18000	23.89	20240805	29350	-24.02	20240531	17700	25.99	20231031	2.56	N	089980	500	79 억		362454	N	N	4	N	00	N
61	20240912	130644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-50	5	-0.23	317613900	14348	53.34	22250	22450	22000	28850	15550	22200	22135.56	2.27	0	1344	23000	22600	22000	21600	21000	22800	21800	80	6650	500	16420	50	1	15989037	3542	29.53	1.79	12	0.09	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18000	23.06	20240805	29350	-24.53	20240531	17700	25.14	20231031	2.56	N	089980	500	79 억		362454	N	N	4	N	00	N
62	20240912	120643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	0	3	0.00	285624000	12904	47.97	22250	22450	22000	28850	15550	22200	22133.50	2.27	0	2355	23000	22600	22000	21600	21000	22800	21800	80	6650	500	16420	50	1	15989037	3550	29.60	1.80	12	0.08	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.56	N	089980	500	79 억		362454	N	N	4	N	00	N
63	20240912	110641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	0	3	0.00	124358050	5594	20.79	22250	22450	22100	28850	15550	22200	22231.75	2.27	0	-873	23000	22600	22000	21600	21000	22800	21800	80	6650	500	16420	50	1	15989037	3550	29.60	1.80	12	0.03	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.56	N	089980	500	79 억		362454	N	N	4	N	00	N
64	20240912	100643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	50	2	0.23	99779400	4489	16.69	22250	22450	22100	28850	15550	22200	22228.82	2.27	0	-178	23000	22600	22000	21600	21000	22800	21800	80	6650	500	16420	50	1	15989037	3558	29.67	1.80	12	0.03	750.00	12348.00	29350	20240531	-24.19	17700	20231031	25.71	29350	-24.19	20240531	18000	23.61	20240805	29350	-24.19	20240531	17700	25.71	20231031	2.56	N	089980	500	79 억		362454	N	N	4	N	00	N
65	20240912	090643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	200	2	0.90	26566400	1195	4.44	22250	22400	22100	28850	15550	22200	22237.59	2.27	0	-236	23000	22600	22000	21600	21000	22800	21800	80	6650	500	16420	50	1	15989037	3582	29.87	1.81	12	0.01	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18000	24.44	20240805	29350	-23.68	20240531	17700	26.55	20231031	2.56	N	089980	500	79 억		362454	N	N	4	N	00	N
66	20240911	160629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	650	2	3.02	585414200	26586	107.63	21500	22400	21400	28000	15100	21550	22016.03	2.24	0	3662	22383	21966	21683	21266	20983	21825	21125	80	6450	500	15940	50	1	15989037	3550	29.60	1.80	12	0.17	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.57	N	089980	500	79 억		358883	N	N	4	N	00	N
67	20240911	150633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	600	2	2.78	494911500	22505	91.11	21500	22400	21400	28000	15100	21550	21991.18	2.24	0	3208	22383	21966	21683	21266	20983	21825	21125	80	6450	500	15940	50	1	15989037	3542	29.53	1.79	12	0.14	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18000	23.06	20240805	29350	-24.53	20240531	17700	25.14	20231031	2.57	N	089980	500	79 억		358883	N	N	1	N	00	N
68	20240911	140633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	700	2	3.25	346953600	15850	64.16	21500	22300	21400	28000	15100	21550	21889.82	2.24	0	2526	22383	21966	21683	21266	20983	21825	21125	80	6450	500	15940	50	1	15989037	3558	29.67	1.80	12	0.10	750.00	12348.00	29350	20240531	-24.19	17700	20231031	25.71	29350	-24.19	20240531	18000	23.61	20240805	29350	-24.19	20240531	17700	25.71	20231031	2.57	N	089980	500	79 억		358883	N	N	1	N	00	N
69	20240911	130632	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	450	2	2.09	232180300	10664	43.17	21500	22100	21400	28000	15100	21550	21772.35	2.24	0	923	22383	21966	21683	21266	20983	21825	21125	80	6450	500	15940	50	1	15989037	3518	29.33	1.78	12	0.07	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.57	N	089980	500	79 억		358883	N	N	1	N	00	N
70	20240911	120636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	500	2	2.32	194315550	8947	36.22	21500	22050	21400	28000	15100	21550	21718.51	2.24	0	1374	22383	21966	21683	21266	20983	21825	21125	80	6450	500	15940	50	1	15989037	3526	29.40	1.79	12	0.06	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.57	N	089980	500	79 억		358883	N	N	1	N	00	N
71	20240911	110628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	100	2	0.46	118428900	5477	22.17	21500	21900	21400	28000	15100	21550	21622.95	2.24	0	858	22383	21966	21683	21266	20983	21825	21125	80	6450	500	15940	50	1	15989037	3462	28.87	1.75	12	0.03	750.00	12348.00	29350	20240531	-26.24	17700	20231031	22.32	29350	-26.24	20240531	18000	20.28	20240805	29350	-26.24	20240531	17700	22.32	20231031	2.57	N	089980	500	79 억		358883	N	N	1	N	00	N
72	20240911	100627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	300	2	1.39	47864100	2207	8.93	21500	21900	21500	28000	15100	21550	21687.40	2.24	0	521	22383	21966	21683	21266	20983	21825	21125	80	6450	500	15940	50	1	15989037	3494	29.13	1.77	12	0.01	750.00	12348.00	29350	20240531	-25.55	17700	20231031	23.45	29350	-25.55	20240531	18000	21.39	20240805	29350	-25.55	20240531	17700	23.45	20231031	2.57	N	089980	500	79 억		358883	N	N	1	N	00	N
73	20240911	090638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	250	2	1.16	1641450	76	0.31	21500	21800	21500	28000	15100	21550	21598.03	2.24	0	-3	22383	21966	21683	21266	20983	21825	21125	80	6450	500	15940	50	1	15989037	3486	29.07	1.77	12	0.00	750.00	12348.00	29350	20240531	-25.72	17700	20231031	23.16	29350	-25.72	20240531	18000	21.11	20240805	29350	-25.72	20240531	17700	23.16	20231031	2.57	N	089980	500	79 억		358883	N	N	1	N	00	N
74	20240910	160630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-450	5	-2.05	533210950	24640	94.11	22000	22100	21400	28600	15400	22000	21640.21	2.27	0	-4839	22866	22432	21566	21132	20266	22650	21350	80	6600	500	16280	50	1	15989037	3446	28.73	1.75	12	0.15	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.57	N	089980	500	79 억		363722	N	N	1	N	00	N
75	20240910	150635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-450	5	-2.05	462756050	21380	81.66	22000	22100	21400	28600	15400	22000	21644.34	2.27	0	-2892	22866	22432	21566	21132	20266	22650	21350	80	6600	500	16280	50	1	15989037	3446	28.73	1.75	12	0.13	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.57	N	089980	500	79 억		363722	N	N	2	N	00	N
76	20240910	140630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-500	5	-2.27	364051700	16807	64.19	22000	22100	21400	28600	15400	22000	21660.72	2.27	0	-1468	22866	22432	21566	21132	20266	22650	21350	80	6600	500	16280	50	1	15989037	3438	28.67	1.74	12	0.11	750.00	12348.00	29350	20240531	-26.75	17700	20231031	21.47	29350	-26.75	20240531	18000	19.44	20240805	29350	-26.75	20240531	17700	21.47	20231031	2.57	N	089980	500	79 억		363722	N	N	2	N	00	N
77	20240910	130630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-400	5	-1.82	342721550	15818	60.42	22000	22100	21400	28600	15400	22000	21666.55	2.27	0	-947	22866	22432	21566	21132	20266	22650	21350	80	6600	500	16280	50	1	15989037	3454	28.80	1.75	12	0.10	750.00	12348.00	29350	20240531	-26.41	17700	20231031	22.03	29350	-26.41	20240531	18000	20.00	20240805	29350	-26.41	20240531	17700	22.03	20231031	2.57	N	089980	500	79 억		363722	N	N	2	N	00	N
78	20240910	120630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-250	5	-1.14	220396250	10133	38.70	22000	22100	21400	28600	15400	22000	21750.35	2.27	0	-1497	22866	22432	21566	21132	20266	22650	21350	80	6600	500	16280	50	1	15989037	3478	29.00	1.76	12	0.06	750.00	12348.00	29350	20240531	-25.89	17700	20231031	22.88	29350	-25.89	20240531	18000	20.83	20240805	29350	-25.89	20240531	17700	22.88	20231031	2.57	N	089980	500	79 억		363722	N	N	2	N	00	N
79	20240910	110628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-150	5	-0.68	199948550	9191	35.10	22000	22100	21400	28600	15400	22000	21754.82	2.27	0	-1106	22866	22432	21566	21132	20266	22650	21350	80	6600	500	16280	50	1	15989037	3494	29.13	1.77	12	0.06	750.00	12348.00	29350	20240531	-25.55	17700	20231031	23.45	29350	-25.55	20240531	18000	21.39	20240805	29350	-25.55	20240531	17700	23.45	20231031	2.57	N	089980	500	79 억		363722	N	N	2	N	00	N
80	20240910	100633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-50	5	-0.23	157543200	7247	27.68	22000	22100	21400	28600	15400	22000	21739.09	2.27	0	-202	22866	22432	21566	21132	20266	22650	21350	80	6600	500	16280	50	1	15989037	3510	29.27	1.78	12	0.05	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.57	N	089980	500	79 억		363722	N	N	2	N	00	N
81	20240910	090630	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	0	3	0.00	6014900	274	1.05	22000	22000	21950	28600	15400	22000	21952.19	2.27	0	-252	22866	22432	21566	21132	20266	22650	21350	80	6600	500	16280	50	1	15989037	3518	29.33	1.78	12	0.00	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.57	N	089980	500	79 억		363722	N	N	2	N	00	N
82	20240909	160618	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	400	2	1.85	547111900	25713	60.03	21200	22000	20700	28050	15150	21600	21277.58	2.27	0	347	22633	22116	21633	21116	20633	21875	20875	80	6450	500	15980	50	1	15989037	3518	29.33	1.78	12	0.16	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.59	N	089980	500	79 억		363378	N	N	2	N	00	N
83	20240909	150622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	100	2	0.46	511088500	24062	56.17	21200	21700	20700	28050	15150	21600	21240.48	2.27	0	562	22633	22116	21633	21116	20633	21875	20875	80	6450	500	15980	50	1	15989037	3470	28.93	1.76	12	0.15	750.00	12348.00	29350	20240531	-26.06	17700	20231031	22.60	29350	-26.06	20240531	18000	20.56	20240805	29350	-26.06	20240531	17700	22.60	20231031	2.59	N	089980	500	79 억		363378	N	N	0	N	00	N
84	20240909	140626	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	100	2	0.46	404173400	19123	44.64	21200	21700	20700	28050	15150	21600	21135.46	2.27	0	66	22633	22116	21633	21116	20633	21875	20875	80	6450	500	15980	50	1	15989037	3470	28.93	1.76	12	0.12	750.00	12348.00	29350	20240531	-26.06	17700	20231031	22.60	29350	-26.06	20240531	18000	20.56	20240805	29350	-26.06	20240531	17700	22.60	20231031	2.59	N	089980	500	79 억		363378	N	N	0	N	00	N
85	20240909	130623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-200	5	-0.93	333075150	15827	36.95	21200	21500	20700	28050	15150	21600	21044.74	2.27	0	405	22633	22116	21633	21116	20633	21875	20875	80	6450	500	15980	50	1	15989037	3422	28.53	1.73	12	0.10	750.00	12348.00	29350	20240531	-27.09	17700	20231031	20.90	29350	-27.09	20240531	18000	18.89	20240805	29350	-27.09	20240531	17700	20.90	20231031	2.59	N	089980	500	79 억		363378	N	N	0	N	00	N
86	20240909	120621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21350	-250	5	-1.16	303689450	14447	33.73	21200	21500	20700	28050	15150	21600	21020.94	2.27	0	253	22633	22116	21633	21116	20633	21875	20875	80	6450	500	15980	50	1	15989037	3414	28.47	1.73	12	0.09	750.00	12348.00	29350	20240531	-27.26	17700	20231031	20.62	29350	-27.26	20240531	18000	18.61	20240805	29350	-27.26	20240531	17700	20.62	20231031	2.59	N	089980	500	79 억		363378	N	N	0	N	00	N
87	20240909	110620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-200	5	-0.93	257666750	12299	28.71	21200	21400	20700	28050	15150	21600	20950.22	2.27	0	815	22633	22116	21633	21116	20633	21875	20875	80	6450	500	15980	50	1	15989037	3422	28.53	1.73	12	0.08	750.00	12348.00	29350	20240531	-27.09	17700	20231031	20.90	29350	-27.09	20240531	18000	18.89	20240805	29350	-27.09	20240531	17700	20.90	20231031	2.59	N	089980	500	79 억		363378	N	N	0	N	00	N
88	20240909	100625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	-400	5	-1.85	230629050	11029	25.75	21200	21250	20700	28050	15150	21600	20911.15	2.27	0	736	22633	22116	21633	21116	20633	21875	20875	80	6450	500	15980	50	1	15989037	3390	28.27	1.72	12	0.07	750.00	12348.00	29350	20240531	-27.77	17700	20231031	19.77	29350	-27.77	20240531	18000	17.78	20240805	29350	-27.77	20240531	17700	19.77	20231031	2.59	N	089980	500	79 억		363378	N	N	0	N	00	N
89	20240909	090619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	-850	5	-3.94	42235200	2010	4.69	21200	21200	20750	28050	15150	21600	21012.54	2.27	0	-462	22633	22116	21633	21116	20633	21875	20875	80	6450	500	15980	50	1	15989037	3318	27.67	1.68	12	0.01	750.00	12348.00	29350	20240531	-29.30	17700	20231031	17.23	29350	-29.30	20240531	18000	15.28	20240805	29350	-29.30	20240531	17700	17.23	20231031	2.59	N	089980	500	79 억		363378	N	N	0	N	00	N
90	20240906	160611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-600	5	-2.70	918629200	42792	87.39	21950	22150	21150	28850	15550	22200	21467.31	2.32	0	-7299	22866	22532	22116	21782	21366	22700	21950	80	6650	500	16420	50	1	15989037	3454	28.80	1.75	12	0.27	750.00	12348.00	29350	20240531	-26.41	17700	20231031	22.03	29350	-26.41	20240531	18000	20.00	20240805	29350	-26.41	20240531	17700	22.03	20231031	2.69	N	089980	500	79 억		370682	N	N	0	N	00	N
91	20240906	150622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-700	5	-3.15	824395700	38406	78.44	21950	22150	21150	28850	15550	22200	21465.28	2.32	0	-6670	22866	22532	22116	21782	21366	22700	21950	80	6650	500	16420	50	1	15989037	3438	28.67	1.74	12	0.24	750.00	12348.00	29350	20240531	-26.75	17700	20231031	21.47	29350	-26.75	20240531	18000	19.44	20240805	29350	-26.75	20240531	17700	21.47	20231031	2.69	N	089980	500	79 억		370682	N	N	0	N	00	N
92	20240906	140625	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-700	5	-3.15	703854550	32760	66.90	21950	22150	21150	28850	15550	22200	21485.18	2.32	0	-5440	22866	22532	22116	21782	21366	22700	21950	80	6650	500	16420	50	1	15989037	3438	28.67	1.74	12	0.20	750.00	12348.00	29350	20240531	-26.75	17700	20231031	21.47	29350	-26.75	20240531	18000	19.44	20240805	29350	-26.75	20240531	17700	21.47	20231031	2.69	N	089980	500	79 억		370682	N	N	0	N	00	N
93	20240906	130620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21200	-1000	5	-4.50	641096300	29811	60.88	21950	22150	21200	28850	15550	22200	21505.36	2.32	0	-5539	22866	22532	22116	21782	21366	22700	21950	80	6650	500	16420	50	1	15989037	3390	28.27	1.72	12	0.19	750.00	12348.00	29350	20240531	-27.77	17700	20231031	19.77	29350	-27.77	20240531	18000	17.78	20240805	29350	-27.77	20240531	17700	19.77	20231031	2.69	N	089980	500	79 억		370682	N	N	0	N	00	N
94	20240906	120622	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-600	5	-2.70	473839250	21964	44.86	21950	22150	21350	28850	15550	22200	21573.45	2.32	0	-3940	22866	22532	22116	21782	21366	22700	21950	80	6650	500	16420	50	1	15989037	3454	28.80	1.75	12	0.14	750.00	12348.00	29350	20240531	-26.41	17700	20231031	22.03	29350	-26.41	20240531	18000	20.00	20240805	29350	-26.41	20240531	17700	22.03	20231031	2.69	N	089980	500	79 억		370682	N	N	0	N	00	N
95	20240906	110624	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-650	5	-2.93	420941300	19503	39.83	21950	22150	21350	28850	15550	22200	21583.41	2.32	0	-2261	22866	22532	22116	21782	21366	22700	21950	80	6650	500	16420	50	1	15989037	3446	28.73	1.75	12	0.12	750.00	12348.00	29350	20240531	-26.58	17700	20231031	21.75	29350	-26.58	20240531	18000	19.72	20240805	29350	-26.58	20240531	17700	21.75	20231031	2.69	N	089980	500	79 억		370682	N	N	0	N	00	N
96	20240906	100619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-750	5	-3.38	359491600	16641	33.99	21950	22150	21350	28850	15550	22200	21602.76	2.32	0	-1368	22866	22532	22116	21782	21366	22700	21950	80	6650	500	16420	50	1	15989037	3430	28.60	1.74	12	0.10	750.00	12348.00	29350	20240531	-26.92	17700	20231031	21.19	29350	-26.92	20240531	18000	19.17	20240805	29350	-26.92	20240531	17700	21.19	20231031	2.69	N	089980	500	79 억		370682	N	N	0	N	00	N
97	20240906	090623	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	-50	5	-0.23	15496150	706	1.44	21950	22150	21900	28850	15550	22200	21949.22	2.32	0	98	22866	22532	22116	21782	21366	22700	21950	80	6650	500	16420	50	1	15989037	3542	29.53	1.79	12	0.00	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18000	23.06	20240805	29350	-24.53	20240531	17700	25.14	20231031	2.69	N	089980	500	79 억		370682	N	N	0	N	00	N
98	20240905	160612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	300	2	1.37	1072800200	48618	75.74	21900	22450	21700	28450	15350	21900	22065.80	2.28	0	5995	22633	22266	21933	21566	21233	22100	21400	80	6550	500	16200	50	1	15989037	3550	29.60	1.80	12	0.30	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.63	N	089980	500	79 억		364689	N	N	1	N	00	N
99	20240905	150621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	300	2	1.37	1021996350	46329	72.17	21900	22450	21700	28450	15350	21900	22059.54	2.28	0	6435	22633	22266	21933	21566	21233	22100	21400	80	6550	500	16200	50	1	15989037	3550	29.60	1.80	12	0.29	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.63	N	089980	500	79 억		364689	N	N	1	N	00	N
100	20240905	140618	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	50	2	0.23	929937250	42172	65.69	21900	22450	21700	28450	15350	21900	22051.06	2.28	0	7037	22633	22266	21933	21566	21233	22100	21400	80	6550	500	16200	50	1	15989037	3510	29.27	1.78	12	0.26	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.63	N	089980	500	79 억		364689	N	N	1	N	00	N
101	20240905	130621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	0	3	0.00	798348000	36196	56.39	21900	22450	21700	28450	15350	21900	22056.25	2.28	0	6529	22633	22266	21933	21566	21233	22100	21400	80	6550	500	16200	50	1	15989037	3502	29.20	1.77	12	0.23	750.00	12348.00	29350	20240531	-25.38	17700	20231031	23.73	29350	-25.38	20240531	18000	21.67	20240805	29350	-25.38	20240531	17700	23.73	20231031	2.63	N	089980	500	79 억		364689	N	N	1	N	00	N
102	20240905	120617	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	400	2	1.83	554569850	25129	39.15	21900	22450	21750	28450	15350	21900	22068.92	2.28	0	6993	22633	22266	21933	21566	21233	22100	21400	80	6550	500	16200	50	1	15989037	3566	29.73	1.81	12	0.16	750.00	12348.00	29350	20240531	-24.02	17700	20231031	25.99	29350	-24.02	20240531	18000	23.89	20240805	29350	-24.02	20240531	17700	25.99	20231031	2.63	N	089980	500	79 억		364689	N	N	1	N	00	N
103	20240905	110615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	300	2	1.37	434882550	19733	30.74	21900	22450	21750	28450	15350	21900	22038.34	2.28	0	5998	22633	22266	21933	21566	21233	22100	21400	80	6550	500	16200	50	1	15989037	3550	29.60	1.80	12	0.12	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18000	23.33	20240805	29350	-24.36	20240531	17700	25.42	20231031	2.63	N	089980	500	79 억		364689	N	N	1	N	00	N
104	20240905	100614	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	350	2	1.60	108310100	4897	7.63	21900	22450	21750	28450	15350	21900	22117.64	2.28	0	-826	22633	22266	21933	21566	21233	22100	21400	80	6550	500	16200	50	1	15989037	3558	29.67	1.80	12	0.03	750.00	12348.00	29350	20240531	-24.19	17700	20231031	25.71	29350	-24.19	20240531	18000	23.61	20240805	29350	-24.19	20240531	17700	25.71	20231031	2.63	N	089980	500	79 억		364689	N	N	1	N	00	N
105	20240905	090620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	250	2	1.14	25643350	1168	1.82	21900	22150	21750	28450	15350	21900	21954.92	2.28	0	236	22633	22266	21933	21566	21233	22100	21400	80	6550	500	16200	50	1	15989037	3542	29.53	1.79	12	0.01	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18000	23.06	20240805	29350	-24.53	20240531	17700	25.14	20231031	2.63	N	089980	500	79 억		364689	N	N	1	N	00	N
106	20240904	160606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-1050	5	-4.58	1386479400	63366	63.63	22100	22300	21600	29800	16100	22950	21879.47	2.19	0	12794	24983	23966	23333	22316	21683	23650	22000	80	6850	500	16980	50	1	15989037	3502	29.20	1.77	12	0.40	750.00	12348.00	29350	20240531	-25.38	17700	20231031	23.73	29350	-25.38	20240531	18000	21.67	20240805	29350	-25.38	20240531	17700	23.73	20231031	2.64	N	089980	500	79 억		350741	N	N	1	N	00	N
107	20240904	150611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-900	5	-3.92	1246439900	56981	57.22	22100	22300	21600	29800	16100	22950	21873.52	2.19	0	12949	24983	23966	23333	22316	21683	23650	22000	80	6850	500	16980	50	1	15989037	3526	29.40	1.79	12	0.36	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.64	N	089980	500	79 억		350741	N	N	45	N	00	N
108	20240904	140612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-1000	5	-4.36	1162482650	53160	53.38	22100	22300	21600	29800	16100	22950	21866.40	2.19	0	13331	24983	23966	23333	22316	21683	23650	22000	80	6850	500	16980	50	1	15989037	3510	29.27	1.78	12	0.33	750.00	12348.00	29350	20240531	-25.21	17700	20231031	24.01	29350	-25.21	20240531	18000	21.94	20240805	29350	-25.21	20240531	17700	24.01	20231031	2.64	N	089980	500	79 억		350741	N	N	45	N	00	N
109	20240904	130612	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	-950	5	-4.14	1082600200	49514	49.72	22100	22300	21600	29800	16100	22950	21863.21	2.19	0	12981	24983	23966	23333	22316	21683	23650	22000	80	6850	500	16980	50	1	15989037	3518	29.33	1.78	12	0.31	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18000	22.22	20240805	29350	-25.04	20240531	17700	24.29	20231031	2.64	N	089980	500	79 억		350741	N	N	45	N	00	N
110	20240904	120609	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-1050	5	-4.58	969733800	44351	44.54	22100	22300	21600	29800	16100	22950	21863.51	2.19	0	11628	24983	23966	23333	22316	21683	23650	22000	80	6850	500	16980	50	1	15989037	3502	29.20	1.77	12	0.28	750.00	12348.00	29350	20240531	-25.38	17700	20231031	23.73	29350	-25.38	20240531	18000	21.67	20240805	29350	-25.38	20240531	17700	23.73	20231031	2.64	N	089980	500	79 억		350741	N	N	45	N	00	N
111	20240904	110607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22100	-850	5	-3.70	872763550	39947	40.11	22100	22200	21600	29800	16100	22950	21846.38	2.19	0	12913	24983	23966	23333	22316	21683	23650	22000	80	6850	500	16980	50	1	15989037	3534	29.47	1.79	12	0.25	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18000	22.78	20240805	29350	-24.70	20240531	17700	24.86	20231031	2.64	N	089980	500	79 억		350741	N	N	45	N	00	N
112	20240904	100610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21900	-1050	5	-4.58	784420500	35934	36.08	22100	22200	21600	29800	16100	22950	21827.60	2.19	0	13350	24983	23966	23333	22316	21683	23650	22000	80	6850	500	16980	50	1	15989037	3502	29.20	1.77	12	0.22	750.00	12348.00	29350	20240531	-25.38	17700	20231031	23.73	29350	-25.38	20240531	18000	21.67	20240805	29350	-25.38	20240531	17700	23.73	20231031	2.64	N	089980	500	79 억		350741	N	N	45	N	00	N
113	20240904	090610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-900	5	-3.92	191024500	8681	8.72	22100	22200	21600	29800	16100	22950	21998.32	2.19	0	3746	24983	23966	23333	22316	21683	23650	22000	80	6850	500	16980	50	1	15989037	3526	29.40	1.79	12	0.05	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18000	22.50	20240805	29350	-24.87	20240531	17700	24.58	20231031	2.64	N	089980	500	79 억		350741	N	N	45	N	00	N
114	20240903	160602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22950	-150	5	-0.65	2326590450	99101	406.60	24000	24350	22700	30000	16200	23100	23477.31	2.35	0	-24561	23600	23350	23000	22750	22400	23475	22875	80	6900	500	17090	50	1	15989037	3669	30.60	1.86	12	0.62	750.00	12348.00	29350	20240531	-21.81	17700	20231031	29.66	29350	-21.81	20240531	18000	27.50	20240805	29350	-21.81	20240531	17700	29.66	20231031	2.68	N	089980	500	79 억		376128	N	N	45	N	00	N
115	20240903	150606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-100	5	-0.43	2220600050	94484	387.66	24000	24350	22700	30000	16200	23100	23502.46	2.35	0	-23682	23600	23350	23000	22750	22400	23475	22875	80	6900	500	17090	50	1	15989037	3677	30.67	1.86	12	0.59	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.68	N	089980	500	79 억		376128	N	N	13	N	00	N
116	20240903	140608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-100	5	-0.43	2132589850	90653	371.94	24000	24350	22700	30000	16200	23100	23524.84	2.35	0	-22536	23600	23350	23000	22750	22400	23475	22875	80	6900	500	17090	50	1	15989037	3677	30.67	1.86	12	0.57	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.68	N	089980	500	79 억		376128	N	N	13	N	00	N
117	20240903	130608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	-50	5	-0.22	1889822450	80055	328.46	24000	24350	22950	30000	16200	23100	23606.66	2.35	0	-19550	23600	23350	23000	22750	22400	23475	22875	80	6900	500	17090	50	1	15989037	3685	30.73	1.87	12	0.50	750.00	12348.00	29350	20240531	-21.47	17700	20231031	30.23	29350	-21.47	20240531	18000	28.06	20240805	29350	-21.47	20240531	17700	30.23	20231031	2.68	N	089980	500	79 억		376128	N	N	13	N	00	N
118	20240903	120559	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	-50	5	-0.22	1829359400	77432	317.70	24000	24350	22950	30000	16200	23100	23625.48	2.35	0	-17603	23600	23350	23000	22750	22400	23475	22875	80	6900	500	17090	50	1	15989037	3685	30.73	1.87	12	0.48	750.00	12348.00	29350	20240531	-21.47	17700	20231031	30.23	29350	-21.47	20240531	18000	28.06	20240805	29350	-21.47	20240531	17700	30.23	20231031	2.68	N	089980	500	79 억		376128	N	N	13	N	00	N
119	20240903	110558	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	-100	5	-0.43	1790107550	75731	310.72	24000	24350	22950	30000	16200	23100	23637.83	2.35	0	-16795	23600	23350	23000	22750	22400	23475	22875	80	6900	500	17090	50	1	15989037	3677	30.67	1.86	12	0.47	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.68	N	089980	500	79 억		376128	N	N	13	N	00	N
120	20240903	100559	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	200	2	0.87	1545090150	65123	267.19	24000	24350	23100	30000	16200	23100	23725.88	2.35	0	-14208	23600	23350	23000	22750	22400	23475	22875	80	6900	500	17090	50	1	15989037	3725	31.07	1.89	12	0.41	750.00	12348.00	29350	20240531	-20.61	17700	20231031	31.64	29350	-20.61	20240531	18000	29.44	20240805	29350	-20.61	20240531	17700	31.64	20231031	2.68	N	089980	500	79 억		376128	N	N	13	N	00	N
121	20240903	090600	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23700	600	2	2.60	602581250	25377	104.12	24000	24000	23450	30000	16200	23100	23745.61	2.35	0	-3947	23600	23350	23000	22750	22400	23475	22875	80	6900	500	17090	50	1	15989037	3789	31.60	1.92	12	0.16	750.00	12348.00	29350	20240531	-19.25	17700	20231031	33.90	29350	-19.25	20240531	18000	31.67	20240805	29350	-19.25	20240531	17700	33.90	20231031	2.68	N	089980	500	79 억		376128	N	N	13	N	00	N
122	20240902	160555	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	150	2	0.65	543542650	23708	65.30	22900	23250	22650	29800	16100	22950	22926.48	2.35	0	1365	23683	23316	22883	22516	22083	23100	22300	80	6850	500	16980	50	1	15989037	3693	30.80	1.87	12	0.15	750.00	12348.00	29350	20240531	-21.29	17700	20231031	30.51	29350	-21.29	20240531	18000	28.33	20240805	29350	-21.29	20240531	17700	30.51	20231031	2.63	N	089980	500	79 억		375223	N	N	13	N	00	N
123	20240902	150604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-200	5	-0.87	450083550	19647	54.11	22900	23250	22650	29800	16100	22950	22908.51	2.35	0	2069	23683	23316	22883	22516	22083	23100	22300	80	6850	500	16980	50	1	15989037	3638	30.33	1.84	12	0.12	750.00	12348.00	29350	20240531	-22.49	17700	20231031	28.53	29350	-22.49	20240531	18000	26.39	20240805	29350	-22.49	20240531	17700	28.53	20231031	2.63	N	089980	500	79 억		375223	N	N	0	N	00	N
124	20240902	140602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	-50	5	-0.22	351842050	15343	42.26	22900	23250	22650	29800	16100	22950	22931.76	2.35	0	1465	23683	23316	22883	22516	22083	23100	22300	80	6850	500	16980	50	1	15989037	3661	30.53	1.85	12	0.10	750.00	12348.00	29350	20240531	-21.98	17700	20231031	29.38	29350	-21.98	20240531	18000	27.22	20240805	29350	-21.98	20240531	17700	29.38	20231031	2.63	N	089980	500	79 억		375223	N	N	0	N	00	N
125	20240902	130558	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	-100	5	-0.44	334925550	14604	40.22	22900	23250	22650	29800	16100	22950	22933.82	2.35	0	1677	23683	23316	22883	22516	22083	23100	22300	80	6850	500	16980	50	1	15989037	3653	30.47	1.85	12	0.09	750.00	12348.00	29350	20240531	-22.15	17700	20231031	29.10	29350	-22.15	20240531	18000	26.94	20240805	29350	-22.15	20240531	17700	29.10	20231031	2.63	N	089980	500	79 억		375223	N	N	0	N	00	N
126	20240902	120602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	50	2	0.22	210775950	9159	25.23	22900	23250	22650	29800	16100	22950	23012.99	2.35	0	670	23683	23316	22883	22516	22083	23100	22300	80	6850	500	16980	50	1	15989037	3677	30.67	1.86	12	0.06	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.63	N	089980	500	79 억		375223	N	N	0	N	00	N
127	20240902	110557	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	50	2	0.22	174586100	7586	20.89	22900	23250	22650	29800	16100	22950	23014.25	2.35	0	695	23683	23316	22883	22516	22083	23100	22300	80	6850	500	16980	50	1	15989037	3677	30.67	1.86	12	0.05	750.00	12348.00	29350	20240531	-21.64	17700	20231031	29.94	29350	-21.64	20240531	18000	27.78	20240805	29350	-21.64	20240531	17700	29.94	20231031	2.63	N	089980	500	79 억		375223	N	N	0	N	00	N
128	20240902	100556	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	150	2	0.65	107414800	4668	12.86	22900	23250	22650	29800	16100	22950	23010.88	2.35	0	-454	23683	23316	22883	22516	22083	23100	22300	80	6850	500	16980	50	1	15989037	3693	30.80	1.87	12	0.03	750.00	12348.00	29350	20240531	-21.29	17700	20231031	30.51	29350	-21.29	20240531	18000	28.33	20240805	29350	-21.29	20240531	17700	30.51	20231031	2.63	N	089980	500	79 억		375223	N	N	0	N	00	N
129	20240902	090552	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	-250	5	-1.09	8730900	383	1.05	22900	22900	22650	29800	16100	22950	22796.08	2.35	0	-243	23683	23316	22883	22516	22083	23100	22300	80	6850	500	16980	50	1	15989037	3630	30.27	1.84	12	0.00	750.00	12348.00	29350	20240531	-22.66	17700	20231031	28.25	29350	-22.66	20240531	18000	26.11	20240805	29350	-22.66	20240531	17700	28.25	20231031	2.63	N	089980	500	79 억		375223	N	N	0	N	00	N