KissMeData/214260/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	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	19100	-1050	5	-5.21	3937973310	202788	87.73	20000	20350	18800	26150	14150	20150	19419.51	0.00	0	-5475	22250	21200	20650	19600	19050	20925	19325	45	6000	500	13700	10	1	8912435	1702	-18.76	4.53	12	2.28	-1018.00	4220.00	31500	20240719	-39.37	9300	20240624	105.38	31500	-39.37	20240719	9300	105.38	20240624	31500	-39.37	20240719	9300	105.38	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
3	20240930	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	19240	-910	5	-4.52	3729858360	191918	83.03	20000	20350	18800	26150	14150	20150	19434.53	0.00	0	-8850	22250	21200	20650	19600	19050	20925	19325	45	6000	500	13700	10	1	8912435	1715	-18.90	4.56	12	2.15	-1018.00	4220.00	31500	20240719	-38.92	9300	20240624	106.88	31500	-38.92	20240719	9300	106.88	20240624	31500	-38.92	20240719	9300	106.88	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
4	20240930	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	19410	-740	5	-3.67	3385698960	174078	75.31	20000	20350	18800	26150	14150	20150	19449.20	0.00	0	-9008	22250	21200	20650	19600	19050	20925	19325	45	6000	500	13700	10	1	8912435	1730	-19.07	4.60	12	1.95	-1018.00	4220.00	31500	20240719	-38.38	9300	20240624	108.71	31500	-38.38	20240719	9300	108.71	20240624	31500	-38.38	20240719	9300	108.71	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
5	20240930	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	19410	-740	5	-3.67	3124000040	160556	69.46	20000	20350	18800	26150	14150	20150	19457.26	0.00	0	-9984	22250	21200	20650	19600	19050	20925	19325	45	6000	500	13700	10	1	8912435	1730	-19.07	4.60	12	1.80	-1018.00	4220.00	31500	20240719	-38.38	9300	20240624	108.71	31500	-38.38	20240719	9300	108.71	20240624	31500	-38.38	20240719	9300	108.71	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
6	20240930	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	18970	-1180	5	-5.86	2880789390	147883	63.98	20000	20350	18800	26150	14150	20150	19480.06	0.00	0	-12598	22250	21200	20650	19600	19050	20925	19325	45	6000	500	13700	10	1	8912435	1691	-18.63	4.50	12	1.66	-1018.00	4220.00	31500	20240719	-39.78	9300	20240624	103.98	31500	-39.78	20240719	9300	103.98	20240624	31500	-39.78	20240719	9300	103.98	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
7	20240930	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	18880	-1270	5	-6.30	2547432630	130222	56.34	20000	20350	18860	26150	14150	20150	19562.09	0.00	0	-12968	22250	21200	20650	19600	19050	20925	19325	45	6000	500	13700	10	1	8912435	1683	-18.55	4.47	12	1.46	-1018.00	4220.00	31500	20240719	-40.06	9300	20240624	103.01	31500	-40.06	20240719	9300	103.01	20240624	31500	-40.06	20240719	9300	103.01	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
8	20240930	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	19090	-1060	5	-5.26	1780012120	89985	38.93	20000	20350	19020	26150	14150	20150	19781.09	0.00	0	-6887	22250	21200	20650	19600	19050	20925	19325	45	6000	500	13700	10	1	8912435	1701	-18.75	4.52	12	1.01	-1018.00	4220.00	31500	20240719	-39.40	9300	20240624	105.27	31500	-39.40	20240719	9300	105.27	20240624	31500	-39.40	20240719	9300	105.27	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
9	20240930	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	19730	-420	5	-2.08	348305830	17455	7.55	20000	20300	19720	26150	14150	20150	19954.17	0.00	0	-3270	22250	21200	20650	19600	19050	20925	19325	45	6000	500	13700	10	1	8912435	1758	-19.38	4.68	12	0.20	-1018.00	4220.00	31500	20240719	-37.37	9300	20240624	112.15	31500	-37.37	20240719	9300	112.15	20240624	31500	-37.37	20240719	9300	112.15	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
10	20240927	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-1400	5	-6.50	4725953500	228581	66.84	21700	21700	20100	28000	15100	21550	20675.05	0.00	0	-47546	22716	22132	21066	20482	19416	22425	20775	45	6450	500	14650	50	1	8912435	1796	-19.79	4.77	12	2.56	-1018.00	4220.00	31500	20240719	-36.03	9300	20240624	116.67	31500	-36.03	20240719	9300	116.67	20240624	31500	-36.03	20240719	9300	116.67	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
11	20240927	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-1250	5	-5.80	4518826700	218339	63.85	21700	21700	20100	28000	15100	21550	20695.13	0.00	0	-46897	22716	22132	21066	20482	19416	22425	20775	45	6450	500	14650	50	1	8912435	1809	-19.94	4.81	12	2.45	-1018.00	4220.00	31500	20240719	-35.56	9300	20240624	118.28	31500	-35.56	20240719	9300	118.28	20240624	31500	-35.56	20240719	9300	118.28	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
12	20240927	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-1250	5	-5.80	4045745300	194952	57.01	21700	21700	20200	28000	15100	21550	20751.21	0.00	0	-36746	22716	22132	21066	20482	19416	22425	20775	45	6450	500	14650	50	1	8912435	1809	-19.94	4.81	12	2.19	-1018.00	4220.00	31500	20240719	-35.56	9300	20240624	118.28	31500	-35.56	20240719	9300	118.28	20240624	31500	-35.56	20240719	9300	118.28	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
13	20240927	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-1100	5	-5.10	3765673050	181168	52.98	21700	21700	20200	28000	15100	21550	20784.18	0.00	0	-33532	22716	22132	21066	20482	19416	22425	20775	45	6450	500	14650	50	1	8912435	1823	-20.09	4.85	12	2.03	-1018.00	4220.00	31500	20240719	-35.08	9300	20240624	119.89	31500	-35.08	20240719	9300	119.89	20240624	31500	-35.08	20240719	9300	119.89	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
14	20240927	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-950	5	-4.41	3083897350	147654	43.18	21700	21700	20450	28000	15100	21550	20884.53	0.00	0	-37537	22716	22132	21066	20482	19416	22425	20775	45	6450	500	14650	50	1	8912435	1836	-20.24	4.88	12	1.66	-1018.00	4220.00	31500	20240719	-34.60	9300	20240624	121.51	31500	-34.60	20240719	9300	121.51	20240624	31500	-34.60	20240719	9300	121.51	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
15	20240927	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-850	5	-3.94	2634029900	125803	36.79	21700	21700	20500	28000	15100	21550	20936.17	0.00	0	-33939	22716	22132	21066	20482	19416	22425	20775	45	6450	500	14650	50	1	8912435	1845	-20.33	4.91	12	1.41	-1018.00	4220.00	31500	20240719	-34.29	9300	20240624	122.58	31500	-34.29	20240719	9300	122.58	20240624	31500	-34.29	20240719	9300	122.58	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
16	20240927	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-900	5	-4.18	2266899550	108042	31.60	21700	21700	20500	28000	15100	21550	20979.96	0.00	0	-28043	22716	22132	21066	20482	19416	22425	20775	45	6450	500	14650	50	1	8912435	1840	-20.28	4.89	12	1.21	-1018.00	4220.00	31500	20240719	-34.44	9300	20240624	122.04	31500	-34.44	20240719	9300	122.04	20240624	31500	-34.44	20240719	9300	122.04	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
17	20240927	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-100	5	-0.46	571023150	26596	7.78	21700	21700	21200	28000	15100	21550	21469.29	0.00	0	-9139	22716	22132	21066	20482	19416	22425	20775	45	6450	500	14650	50	1	8912435	1912	-21.07	5.08	12	0.30	-1018.00	4220.00	31500	20240719	-31.90	9300	20240624	130.65	31500	-31.90	20240719	9300	130.65	20240624	31500	-31.90	20240719	9300	130.65	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
18	20240926	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	1150	2	5.64	7169230300	338909	67.85	20550	21650	20000	26500	14300	20400	21153.29	0.00	0	6053	23053	21726	20723	19396	18393	21225	18895	45	6100	500	13870	50	1	8912435	1921	-21.17	5.11	12	3.80	-1018.00	4220.00	31500	20240719	-31.59	9300	20240624	131.72	31500	-31.59	20240719	9300	131.72	20240624	31500	-31.59	20240719	9300	131.72	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
19	20240926	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	900	2	4.41	6776027850	320606	64.19	20550	21650	20000	26500	14300	20400	21135.06	0.00	0	12525	23053	21726	20723	19396	18393	21225	18895	45	6100	500	13870	50	1	8912435	1898	-20.92	5.05	12	3.60	-1018.00	4220.00	31500	20240719	-32.38	9300	20240624	129.03	31500	-32.38	20240719	9300	129.03	20240624	31500	-32.38	20240719	9300	129.03	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
20	20240926	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	950	2	4.66	6147844050	291111	58.28	20550	21650	20000	26500	14300	20400	21118.56	0.00	0	10078	23053	21726	20723	19396	18393	21225	18895	45	6100	500	13870	50	1	8912435	1903	-20.97	5.06	12	3.27	-1018.00	4220.00	31500	20240719	-32.22	9300	20240624	129.57	31500	-32.22	20240719	9300	129.57	20240624	31500	-32.22	20240719	9300	129.57	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
21	20240926	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	1000	2	4.90	5416356150	256985	51.45	20550	21650	20000	26500	14300	20400	21076.55	0.00	0	3459	23053	21726	20723	19396	18393	21225	18895	45	6100	500	13870	50	1	8912435	1907	-21.02	5.07	12	2.88	-1018.00	4220.00	31500	20240719	-32.06	9300	20240624	130.11	31500	-32.06	20240719	9300	130.11	20240624	31500	-32.06	20240719	9300	130.11	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
22	20240926	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	900	2	4.41	4851687850	230386	46.12	20550	21650	20000	26500	14300	20400	21058.95	0.00	0	-4607	23053	21726	20723	19396	18393	21225	18895	45	6100	500	13870	50	1	8912435	1898	-20.92	5.05	12	2.58	-1018.00	4220.00	31500	20240719	-32.38	9300	20240624	129.03	31500	-32.38	20240719	9300	129.03	20240624	31500	-32.38	20240719	9300	129.03	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
23	20240926	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	750	2	3.68	3268118050	156502	31.33	20550	21450	20000	26500	14300	20400	20882.28	0.00	0	-4441	23053	21726	20723	19396	18393	21225	18895	45	6100	500	13870	50	1	8912435	1885	-20.78	5.01	12	1.76	-1018.00	4220.00	31500	20240719	-32.86	9300	20240624	127.42	31500	-32.86	20240719	9300	127.42	20240624	31500	-32.86	20240719	9300	127.42	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
24	20240926	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	450	2	2.21	1652372750	79819	15.98	20550	21200	20000	26500	14300	20400	20701.50	0.00	0	873	23053	21726	20723	19396	18393	21225	18895	45	6100	500	13870	50	1	8912435	1858	-20.48	4.94	12	0.90	-1018.00	4220.00	31500	20240719	-33.81	9300	20240624	124.19	31500	-33.81	20240719	9300	124.19	20240624	31500	-33.81	20240719	9300	124.19	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
25	20240926	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	150	2	0.74	405797000	19918	3.99	20550	20750	20000	26500	14300	20400	20373.38	0.00	0	-2130	23053	21726	20723	19396	18393	21225	18895	45	6100	500	13870	50	1	8912435	1832	-20.19	4.87	12	0.22	-1018.00	4220.00	31500	20240719	-34.76	9300	20240624	120.97	31500	-34.76	20240719	9300	120.97	20240624	31500	-34.76	20240719	9300	120.97	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
26	20240925	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-250	5	-1.21	10531435520	496752	198.59	20900	22050	19720	26800	14500	20650	21201.44	0.00	0	14053	21543	21096	20353	19906	19163	21320	20130	45	6150	500	14040	50	1	8912435	1818	-20.04	4.83	12	5.57	-1018.00	4220.00	31500	20240719	-35.24	9300	20240624	119.35	31500	-35.24	20240719	9300	119.35	20240624	31500	-35.24	20240719	9300	119.35	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
27	20240925	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-550	5	-2.66	10340578770	487354	194.83	20900	22050	19720	26800	14500	20650	21218.11	0.00	0	13095	21543	21096	20353	19906	19163	21320	20130	45	6150	500	14040	50	1	8912435	1791	-19.74	4.76	12	5.47	-1018.00	4220.00	31500	20240719	-36.19	9300	20240624	116.13	31500	-36.19	20240719	9300	116.13	20240624	31500	-36.19	20240719	9300	116.13	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
28	20240925	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	50	2	0.24	9304751550	436029	174.31	20900	22050	20200	26800	14500	20650	21340.17	0.00	0	371	21543	21096	20353	19906	19163	21320	20130	45	6150	500	14040	50	1	8912435	1845	-20.33	4.91	12	4.89	-1018.00	4220.00	31500	20240719	-34.29	9300	20240624	122.58	31500	-34.29	20240719	9300	122.58	20240624	31500	-34.29	20240719	9300	122.58	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
29	20240925	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	50	2	0.24	8527556850	398251	159.21	20900	22050	20650	26800	14500	20650	21413.03	0.00	0	8110	21543	21096	20353	19906	19163	21320	20130	45	6150	500	14040	50	1	8912435	1845	-20.33	4.91	12	4.47	-1018.00	4220.00	31500	20240719	-34.29	9300	20240624	122.58	31500	-34.29	20240719	9300	122.58	20240624	31500	-34.29	20240719	9300	122.58	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
30	20240925	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	650	2	3.15	7852120750	365945	146.30	20900	22050	20800	26800	14500	20650	21457.69	0.00	0	9875	21543	21096	20353	19906	19163	21320	20130	45	6150	500	14040	50	1	8912435	1898	-20.92	5.05	12	4.11	-1018.00	4220.00	31500	20240719	-32.38	9300	20240624	129.03	31500	-32.38	20240719	9300	129.03	20240624	31500	-32.38	20240719	9300	129.03	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
31	20240925	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	450	2	2.18	7024627500	327155	130.79	20900	22050	20800	26800	14500	20650	21472.53	0.00	0	10159	21543	21096	20353	19906	19163	21320	20130	45	6150	500	14040	50	1	8912435	1881	-20.73	5.00	12	3.67	-1018.00	4220.00	31500	20240719	-33.02	9300	20240624	126.88	31500	-33.02	20240719	9300	126.88	20240624	31500	-33.02	20240719	9300	126.88	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
32	20240925	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	650	2	3.15	5755193750	266773	106.65	20900	22050	20800	26800	14500	20650	21574.29	0.00	0	11901	21543	21096	20353	19906	19163	21320	20130	45	6150	500	14040	50	1	8912435	1898	-20.92	5.05	12	2.99	-1018.00	4220.00	31500	20240719	-32.38	9300	20240624	129.03	31500	-32.38	20240719	9300	129.03	20240624	31500	-32.38	20240719	9300	129.03	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
33	20240925	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	850	2	4.12	2202217700	102920	41.15	20900	21900	20800	26800	14500	20650	21399.30	0.00	0	1545	21543	21096	20353	19906	19163	21320	20130	45	6150	500	14040	50	1	8912435	1916	-21.12	5.09	12	1.15	-1018.00	4220.00	31500	20240719	-31.75	9300	20240624	131.18	31500	-31.75	20240719	9300	131.18	20240624	31500	-31.75	20240719	9300	131.18	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
34	20240924	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	400	2	1.98	5024065050	247991	47.72	20150	20800	19610	26300	14200	20250	20258.21	0.00	0	4228	23083	21666	20933	19516	18783	21300	19150	45	6050	500	13770	50	1	8912435	1840	-20.28	4.89	12	2.78	-1018.00	4220.00	31500	20240719	-34.44	9300	20240624	122.04	31500	-34.44	20240719	9300	122.04	20240624	31500	-34.44	20240719	9300	122.04	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
35	20240924	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	350	2	1.73	4642514750	229508	44.16	20150	20700	19610	26300	14200	20250	20228.08	0.00	0	7720	23083	21666	20933	19516	18783	21300	19150	45	6050	500	13770	50	1	8912435	1836	-20.24	4.88	12	2.58	-1018.00	4220.00	31500	20240719	-34.60	9300	20240624	121.51	31500	-34.60	20240719	9300	121.51	20240624	31500	-34.60	20240719	9300	121.51	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
36	20240924	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	150	2	0.74	4151083800	205552	39.55	20150	20700	19610	26300	14200	20250	20194.71	0.00	0	1416	23083	21666	20933	19516	18783	21300	19150	45	6050	500	13770	50	1	8912435	1818	-20.04	4.83	12	2.31	-1018.00	4220.00	31500	20240719	-35.24	9300	20240624	119.35	31500	-35.24	20240719	9300	119.35	20240624	31500	-35.24	20240719	9300	119.35	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
37	20240924	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	100	2	0.49	3954526800	195919	37.70	20150	20700	19610	26300	14200	20250	20184.38	0.00	0	-749	23083	21666	20933	19516	18783	21300	19150	45	6050	500	13770	50	1	8912435	1814	-19.99	4.82	12	2.20	-1018.00	4220.00	31500	20240719	-35.40	9300	20240624	118.82	31500	-35.40	20240719	9300	118.82	20240624	31500	-35.40	20240719	9300	118.82	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
38	20240924	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	150	2	0.74	3488826900	172977	33.28	20150	20700	19610	26300	14200	20250	20169.14	0.00	0	621	23083	21666	20933	19516	18783	21300	19150	45	6050	500	13770	50	1	8912435	1818	-20.04	4.83	12	1.94	-1018.00	4220.00	31500	20240719	-35.24	9300	20240624	119.35	31500	-35.24	20240719	9300	119.35	20240624	31500	-35.24	20240719	9300	119.35	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
39	20240924	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-50	5	-0.25	3293096850	163327	31.43	20150	20700	19610	26300	14200	20250	20162.41	0.00	0	-1764	23083	21666	20933	19516	18783	21300	19150	45	6050	500	13770	50	1	8912435	1800	-19.84	4.79	12	1.83	-1018.00	4220.00	31500	20240719	-35.87	9300	20240624	117.20	31500	-35.87	20240719	9300	117.20	20240624	31500	-35.87	20240719	9300	117.20	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
40	20240924	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	50	2	0.25	2237006200	111591	21.47	20150	20500	19610	26300	14200	20250	20045.81	0.00	0	5540	23083	21666	20933	19516	18783	21300	19150	45	6050	500	13770	50	1	8912435	1809	-19.94	4.81	12	1.25	-1018.00	4220.00	31500	20240719	-35.56	9300	20240624	118.28	31500	-35.56	20240719	9300	118.28	20240624	31500	-35.56	20240719	9300	118.28	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
41	20240924	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	0	3	0.00	566944160	28207	5.43	20150	20450	19940	26300	14200	20250	20097.46	0.00	0	7808	23083	21666	20933	19516	18783	21300	19150	45	6050	500	13770	50	1	8912435	1805	-19.89	4.80	12	0.32	-1018.00	4220.00	31500	20240719	-35.71	9300	20240624	117.74	31500	-35.71	20240719	9300	117.74	20240624	31500	-35.71	20240719	9300	117.74	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
42	20240923	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-1600	5	-7.32	10990158000	514164	108.60	22250	22350	20200	28400	15300	21850	21377.34	0.00	0	-10257	23116	22482	21866	21232	20616	22800	21550	45	6550	500	14850	50	1	8912435	1805	-19.89	4.80	12	5.77	-1018.00	4220.00	31500	20240719	-35.71	9300	20240624	117.74	31500	-35.71	20240719	9300	117.74	20240624	31500	-35.71	20240719	9300	117.74	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
43	20240923	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-1350	5	-6.18	9974000600	464191	98.04	22250	22350	20400	28400	15300	21850	21486.29	0.00	0	-19235	23116	22482	21866	21232	20616	22800	21550	45	6550	500	14850	50	1	8912435	1827	-20.14	4.86	12	5.21	-1018.00	4220.00	31500	20240719	-34.92	9300	20240624	120.43	31500	-34.92	20240719	9300	120.43	20240624	31500	-34.92	20240719	9300	120.43	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
44	20240923	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-350	5	-1.60	4829945850	223801	47.27	22250	22350	21000	28400	15300	21850	21580.57	0.00	0	-3934	23116	22482	21866	21232	20616	22800	21550	45	6550	500	14850	50	1	8912435	1916	-21.12	5.09	12	2.51	-1018.00	4220.00	31500	20240719	-31.75	9300	20240624	131.18	31500	-31.75	20240719	9300	131.18	20240624	31500	-31.75	20240719	9300	131.18	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
45	20240923	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-250	5	-1.14	4509217500	208903	44.12	22250	22350	21000	28400	15300	21850	21584.31	0.00	0	-4710	23116	22482	21866	21232	20616	22800	21550	45	6550	500	14850	50	1	8912435	1925	-21.22	5.12	12	2.34	-1018.00	4220.00	31500	20240719	-31.43	9300	20240624	132.26	31500	-31.43	20240719	9300	132.26	20240624	31500	-31.43	20240719	9300	132.26	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
46	20240923	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-250	5	-1.14	4320134900	200143	42.27	22250	22350	21000	28400	15300	21850	21584.29	0.00	0	-3849	23116	22482	21866	21232	20616	22800	21550	45	6550	500	14850	50	1	8912435	1925	-21.22	5.12	12	2.25	-1018.00	4220.00	31500	20240719	-31.43	9300	20240624	132.26	31500	-31.43	20240719	9300	132.26	20240624	31500	-31.43	20240719	9300	132.26	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
47	20240923	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-350	5	-1.60	3859955150	178875	37.78	22250	22350	21000	28400	15300	21850	21577.98	0.00	0	-1640	23116	22482	21866	21232	20616	22800	21550	45	6550	500	14850	50	1	8912435	1916	-21.12	5.09	12	2.01	-1018.00	4220.00	31500	20240719	-31.75	9300	20240624	131.18	31500	-31.75	20240719	9300	131.18	20240624	31500	-31.75	20240719	9300	131.18	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
48	20240923	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-600	5	-2.75	2983514550	137632	29.07	22250	22350	21000	28400	15300	21850	21676.58	0.00	0	-13185	23116	22482	21866	21232	20616	22800	21550	45	6550	500	14850	50	1	8912435	1894	-20.87	5.04	12	1.54	-1018.00	4220.00	31500	20240719	-32.54	9300	20240624	128.49	31500	-32.54	20240719	9300	128.49	20240624	31500	-32.54	20240719	9300	128.49	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
49	20240923	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-50	5	-0.23	957059900	43641	9.22	22250	22350	21550	28400	15300	21850	21931.63	0.00	0	-12832	23116	22482	21866	21232	20616	22800	21550	45	6550	500	14850	50	1	8912435	1943	-21.41	5.17	12	0.49	-1018.00	4220.00	31500	20240719	-30.79	9300	20240624	134.41	31500	-30.79	20240719	9300	134.41	20240624	31500	-30.79	20240719	9300	134.41	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
50	20240913	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	950	2	4.48	37560492650	1703523	59.78	21500	23400	20850	27550	14850	21200	22050.26	0.00	0	-18846	24860	23030	20420	18590	15980	23945	19505	45	6350	500	14410	50	1	8912435	1974	-21.76	5.25	12	19.11	-1018.00	4220.00	31500	20240719	-29.68	9300	20240624	138.17	31500	-29.68	20240719	9300	138.17	20240624	31500	-29.68	20240719	9300	138.17	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
51	20240913	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	950	2	4.48	36676997300	1663632	58.38	21500	23400	20850	27550	14850	21200	22047.98	0.00	0	-27040	24860	23030	20420	18590	15980	23945	19505	45	6350	500	14410	50	1	8912435	1974	-21.76	5.25	12	18.67	-1018.00	4220.00	31500	20240719	-29.68	9300	20240624	138.17	31500	-29.68	20240719	9300	138.17	20240624	31500	-29.68	20240719	9300	138.17	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
52	20240913	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	700	2	3.30	33439549100	1517021	53.24	21500	23400	20850	27550	14850	21200	22044.70	0.00	0	-42272	24860	23030	20420	18590	15980	23945	19505	45	6350	500	14410	50	1	8912435	1952	-21.51	5.19	12	17.02	-1018.00	4220.00	31500	20240719	-30.48	9300	20240624	135.48	31500	-30.48	20240719	9300	135.48	20240624	31500	-30.48	20240719	9300	135.48	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
53	20240913	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	1150	2	5.42	26426561600	1201661	42.17	21500	23400	20850	27550	14850	21200	21993.82	0.00	0	-51685	24860	23030	20420	18590	15980	23945	19505	45	6350	500	14410	50	1	8912435	1992	-21.95	5.30	12	13.48	-1018.00	4220.00	31500	20240719	-29.05	9300	20240624	140.32	31500	-29.05	20240719	9300	140.32	20240624	31500	-29.05	20240719	9300	140.32	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
54	20240913	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	300	2	1.42	13544426100	631700	22.17	21500	22100	20850	27550	14850	21200	21442.47	0.00	0	-15267	24860	23030	20420	18590	15980	23945	19505	45	6350	500	14410	50	1	8912435	1916	-21.12	5.09	12	7.09	-1018.00	4220.00	31500	20240719	-31.75	9300	20240624	131.18	31500	-31.75	20240719	9300	131.18	20240624	31500	-31.75	20240719	9300	131.18	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
55	20240913	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	150	2	0.71	11063836800	517065	18.15	21500	22100	20850	27550	14850	21200	21398.62	0.00	0	-16737	24860	23030	20420	18590	15980	23945	19505	45	6350	500	14410	50	1	8912435	1903	-20.97	5.06	12	5.80	-1018.00	4220.00	31500	20240719	-32.22	9300	20240624	129.57	31500	-32.22	20240719	9300	129.57	20240624	31500	-32.22	20240719	9300	129.57	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
56	20240913	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-50	5	-0.24	9247202050	431351	15.14	21500	22100	20850	27550	14850	21200	21439.55	0.00	0	-22421	24860	23030	20420	18590	15980	23945	19505	45	6350	500	14410	50	1	8912435	1885	-20.78	5.01	12	4.84	-1018.00	4220.00	31500	20240719	-32.86	9300	20240624	127.42	31500	-32.86	20240719	9300	127.42	20240624	31500	-32.86	20240719	9300	127.42	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
57	20240913	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-200	5	-0.94	2810448100	131971	4.63	21500	21750	20850	27550	14850	21200	21298.35	0.00	0	119	24860	23030	20420	18590	15980	23945	19505	45	6350	500	14410	50	1	8912435	1872	-20.63	4.98	12	1.48	-1018.00	4220.00	31500	20240719	-33.33	9300	20240624	125.81	31500	-33.33	20240719	9300	125.81	20240624	31500	-33.33	20240719	9300	125.81	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
58	20240912	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	3500	2	19.77	58062271120	2818244	1054.23	17810	22250	17810	23000	12390	17700	20602.31	0.00	0	83729	19373	18536	17793	16956	16213	18955	17375	45	5300	500	12030	50	1	8912435	1889	-20.83	5.02	12	31.62	-1018.00	4220.00	31500	20240719	-32.70	9300	20240624	127.96	31500	-32.70	20240719	9300	127.96	20240624	31500	-32.70	20240719	9300	127.96	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
59	20240912	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	3400	2	19.21	55272240520	2686248	1004.86	17810	22250	17810	23000	12390	17700	20577.15	0.00	0	70738	19373	18536	17793	16956	16213	18955	17375	45	5300	500	12030	50	1	8912435	1881	-20.73	5.00	12	30.14	-1018.00	4220.00	31500	20240719	-33.02	9300	20240624	126.88	31500	-33.02	20240719	9300	126.88	20240624	31500	-33.02	20240719	9300	126.88	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
60	20240912	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	2700	2	15.25	34043002170	1686055	630.71	17810	21000	17810	23000	12390	17700	20192.50	0.00	0	132859	19373	18536	17793	16956	16213	18955	17375	45	5300	500	12030	50	1	8912435	1818	-20.04	4.83	12	18.92	-1018.00	4220.00	31500	20240719	-35.24	9300	20240624	119.35	31500	-35.24	20240719	9300	119.35	20240624	31500	-35.24	20240719	9300	119.35	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
61	20240912	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	2800	2	15.82	32578442420	1614441	603.92	17810	21000	17810	23000	12390	17700	20181.04	0.00	0	114396	19373	18536	17793	16956	16213	18955	17375	45	5300	500	12030	50	1	8912435	1827	-20.14	4.86	12	18.11	-1018.00	4220.00	31500	20240719	-34.92	9300	20240624	120.43	31500	-34.92	20240719	9300	120.43	20240624	31500	-34.92	20240719	9300	120.43	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
62	20240912	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	2600	2	14.69	30657326990	1519583	568.44	17810	21000	17810	23000	12390	17700	20176.57	0.00	0	95296	19373	18536	17793	16956	16213	18955	17375	45	5300	500	12030	50	1	8912435	1809	-19.94	4.81	12	17.05	-1018.00	4220.00	31500	20240719	-35.56	9300	20240624	118.28	31500	-35.56	20240719	9300	118.28	20240624	31500	-35.56	20240719	9300	118.28	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
63	20240912	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	2700	2	15.25	25661068990	1277412	477.85	17810	21000	17810	23000	12390	17700	20090.33	0.00	0	85254	19373	18536	17793	16956	16213	18955	17375	45	5300	500	12030	50	1	8912435	1818	-20.04	4.83	12	14.33	-1018.00	4220.00	31500	20240719	-35.24	9300	20240624	119.35	31500	-35.24	20240719	9300	119.35	20240624	31500	-35.24	20240719	9300	119.35	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
64	20240912	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	2500	2	14.12	21651455980	1079639	403.87	17810	21000	17810	23000	12390	17700	20056.69	0.00	0	64228	19373	18536	17793	16956	16213	18955	17375	45	5300	500	12030	50	1	8912435	1800	-19.84	4.79	12	12.11	-1018.00	4220.00	31500	20240719	-35.87	9300	20240624	117.20	31500	-35.87	20240719	9300	117.20	20240624	31500	-35.87	20240719	9300	117.20	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
65	20240912	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	18300	600	2	3.39	549131440	30091	11.26	17810	18520	17810	23000	12390	17700	18269.29	0.00	0	4897	19373	18536	17793	16956	16213	18955	17375	45	5300	500	12030	10	1	8912435	1631	-17.98	4.34	12	0.34	-1018.00	4220.00	31500	20240719	-41.90	9300	20240624	96.77	31500	-41.90	20240719	9300	96.77	20240624	31500	-41.90	20240719	9300	96.77	20240624	0.19	N	214260	500	44 억		0	N	N	0	N	00	N
66	20240911	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	300	2	1.72	4732019660	264220	71.28	17630	18630	17050	22600	12180	17400	17909.89	0.00	0	904	19040	18220	17780	16960	16520	18000	16740	45	5200	500	11830	10	1	8912435	1578	-17.39	4.19	12	2.96	-1018.00	4220.00	31500	20240719	-43.81	9300	20240624	90.32	31500	-43.81	20240719	9300	90.32	20240624	31500	-43.81	20240719	9300	90.32	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
67	20240911	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	220	2	1.26	4604025300	256984	69.33	17630	18630	17050	22600	12180	17400	17915.91	0.00	0	-1590	19040	18220	17780	16960	16520	18000	16740	45	5200	500	11830	10	1	8912435	1570	-17.31	4.18	12	2.88	-1018.00	4220.00	31500	20240719	-44.06	9300	20240624	89.46	31500	-44.06	20240719	9300	89.46	20240624	31500	-44.06	20240719	9300	89.46	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
68	20240911	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	17630	230	2	1.32	4413244170	246172	66.41	17630	18630	17050	22600	12180	17400	17927.81	0.00	0	-192	19040	18220	17780	16960	16520	18000	16740	45	5200	500	11830	10	1	8912435	1571	-17.32	4.18	12	2.76	-1018.00	4220.00	31500	20240719	-44.03	9300	20240624	89.57	31500	-44.03	20240719	9300	89.57	20240624	31500	-44.03	20240719	9300	89.57	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
69	20240911	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	70	2	0.40	4107380360	228850	61.74	17630	18630	17050	22600	12180	17400	17948.28	0.00	0	-5485	19040	18220	17780	16960	16520	18000	16740	45	5200	500	11830	10	1	8912435	1557	-17.16	4.14	12	2.57	-1018.00	4220.00	31500	20240719	-44.54	9300	20240624	87.85	31500	-44.54	20240719	9300	87.85	20240624	31500	-44.54	20240719	9300	87.85	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
70	20240911	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	17390	-10	5	-0.06	3878345280	215659	58.18	17630	18630	17050	22600	12180	17400	17984.10	0.00	0	-9688	19040	18220	17780	16960	16520	18000	16740	45	5200	500	11830	10	1	8912435	1550	-17.08	4.12	12	2.42	-1018.00	4220.00	31500	20240719	-44.79	9300	20240624	86.99	31500	-44.79	20240719	9300	86.99	20240624	31500	-44.79	20240719	9300	86.99	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
71	20240911	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	130	2	0.75	3417735950	189209	51.04	17630	18630	17510	22600	12180	17400	18063.81	0.00	0	-7317	19040	18220	17780	16960	16520	18000	16740	45	5200	500	11830	10	1	8912435	1562	-17.22	4.15	12	2.12	-1018.00	4220.00	31500	20240719	-44.35	9300	20240624	88.49	31500	-44.35	20240719	9300	88.49	20240624	31500	-44.35	20240719	9300	88.49	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
72	20240911	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	17630	230	2	1.32	2918828510	160908	43.41	17630	18630	17510	22600	12180	17400	18140.43	0.00	0	1949	19040	18220	17780	16960	16520	18000	16740	45	5200	500	11830	10	1	8912435	1571	-17.32	4.18	12	1.81	-1018.00	4220.00	31500	20240719	-44.03	9300	20240624	89.57	31500	-44.03	20240719	9300	89.57	20240624	31500	-44.03	20240719	9300	89.57	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
73	20240911	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	1050	2	6.03	845495260	46595	12.57	17630	18520	17510	22600	12180	17400	18148.05	0.00	0	9886	19040	18220	17780	16960	16520	18000	16740	45	5200	500	11830	10	1	8912435	1644	-18.12	4.37	12	0.52	-1018.00	4220.00	31500	20240719	-41.43	9300	20240624	98.39	31500	-41.43	20240719	9300	98.39	20240624	31500	-41.43	20240719	9300	98.39	20240624	0.16	N	214260	500	44 억		0	N	N	0	N	00	N
74	20240910	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	-740	5	-4.08	6627062560	367312	32.93	17940	18600	17340	23550	12700	18140	18042.46	0.00	0	1347	21146	19642	17626	16122	14106	20395	16875	45	5410	500	12330	10	1	8912435	1551	-17.09	4.12	12	4.12	-1018.00	4220.00	31500	20240719	-44.76	9300	20240624	87.10	31500	-44.76	20240719	9300	87.10	20240624	31500	-44.76	20240719	9300	87.10	20240624	0.20	N	214260	500	44 억		0	N	N	0	N	00	N
75	20240910	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	17390	-750	5	-4.13	6504047310	360237	32.29	17940	18600	17350	23550	12700	18140	18054.91	0.00	0	-357	21146	19642	17626	16122	14106	20395	16875	45	5410	500	12330	10	1	8912435	1550	-17.08	4.12	12	4.04	-1018.00	4220.00	31500	20240719	-44.79	9300	20240624	86.99	31500	-44.79	20240719	9300	86.99	20240624	31500	-44.79	20240719	9300	86.99	20240624	0.20	N	214260	500	44 억		0	N	N	0	N	00	N
76	20240910	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	-720	5	-3.97	6203833170	343011	30.75	17940	18600	17350	23550	12700	18140	18086.40	0.00	0	-1656	21146	19642	17626	16122	14106	20395	16875	45	5410	500	12330	10	1	8912435	1553	-17.11	4.13	12	3.85	-1018.00	4220.00	31500	20240719	-44.70	9300	20240624	87.31	31500	-44.70	20240719	9300	87.31	20240624	31500	-44.70	20240719	9300	87.31	20240624	0.20	N	214260	500	44 억		0	N	N	0	N	00	N
77	20240910	130841	57	100.00	KOSDAQ		화학	N	N	N	N		N	17640	-500	5	-2.76	5698278100	314154	28.16	17940	18600	17580	23550	12700	18140	18138.49	0.00	0	-5297	21146	19642	17626	16122	14106	20395	16875	45	5410	500	12330	10	1	8912435	1572	-17.33	4.18	12	3.52	-1018.00	4220.00	31500	20240719	-44.00	9300	20240624	89.68	31500	-44.00	20240719	9300	89.68	20240624	31500	-44.00	20240719	9300	89.68	20240624	0.20	N	214260	500	44 억		0	N	N	0	N	00	N
78	20240910	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	17760	-380	5	-2.09	5354592940	294718	26.42	17940	18600	17580	23550	12700	18140	18168.53	0.00	0	-8135	21146	19642	17626	16122	14106	20395	16875	45	5410	500	12330	10	1	8912435	1583	-17.45	4.21	12	3.31	-1018.00	4220.00	31500	20240719	-43.62	9300	20240624	90.97	31500	-43.62	20240719	9300	90.97	20240624	31500	-43.62	20240719	9300	90.97	20240624	0.20	N	214260	500	44 억		0	N	N	0	N	00	N
79	20240910	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	18230	90	2	0.50	4464828360	245299	21.99	17940	18600	17580	23550	12700	18140	18201.58	0.00	0	-6783	21146	19642	17626	16122	14106	20395	16875	45	5410	500	12330	10	1	8912435	1625	-17.91	4.32	12	2.75	-1018.00	4220.00	31500	20240719	-42.13	9300	20240624	96.02	31500	-42.13	20240719	9300	96.02	20240624	31500	-42.13	20240719	9300	96.02	20240624	0.20	N	214260	500	44 억		0	N	N	0	N	00	N
80	20240910	100844	57	100.00	KOSDAQ		화학	N	N	N	N		N	18270	130	2	0.72	2139888690	119032	10.67	17940	18390	17580	23550	12700	18140	17977.42	0.00	0	4066	21146	19642	17626	16122	14106	20395	16875	45	5410	500	12330	10	1	8912435	1628	-17.95	4.33	12	1.34	-1018.00	4220.00	31500	20240719	-42.00	9300	20240624	96.45	31500	-42.00	20240719	9300	96.45	20240624	31500	-42.00	20240719	9300	96.45	20240624	0.20	N	214260	500	44 억		0	N	N	0	N	00	N
81	20240910	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	17760	-380	5	-2.09	528359350	29418	2.64	17940	18240	17710	23550	12700	18140	17960.41	0.00	0	5041	21146	19642	17626	16122	14106	20395	16875	45	5410	500	12330	10	1	8912435	1583	-17.45	4.21	12	0.33	-1018.00	4220.00	31500	20240719	-43.62	9300	20240624	90.97	31500	-43.62	20240719	9300	90.97	20240624	31500	-43.62	20240719	9300	90.97	20240624	0.20	N	214260	500	44 억		0	N	N	0	N	00	N
82	20240909	160825	57	100.00	KOSDAQ		화학	N	N	N	N		N	18140	1840	2	11.29	19944537710	1106755	464.65	15700	19130	15610	21150	11410	16300	18020.62	0.00	0	-551	18766	17532	16786	15552	14806	17160	15180	45	4850	500	11080	10	1	8912435	1617	-17.82	4.30	12	12.42	-1018.00	4220.00	31500	20240719	-42.41	9300	20240624	95.05	31500	-42.41	20240719	9300	95.05	20240624	31500	-42.41	20240719	9300	95.05	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
83	20240909	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	18190	1890	2	11.60	19639900390	1089974	457.60	15700	19130	15610	21150	11410	16300	18018.69	0.00	0	-2420	18766	17532	16786	15552	14806	17160	15180	45	4850	500	11080	10	1	8912435	1621	-17.87	4.31	12	12.23	-1018.00	4220.00	31500	20240719	-42.25	9300	20240624	95.59	31500	-42.25	20240719	9300	95.59	20240624	31500	-42.25	20240719	9300	95.59	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
84	20240909	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	18290	1990	2	12.21	18374672150	1020800	428.56	15700	19130	15610	21150	11410	16300	18000.27	0.00	0	-14848	18766	17532	16786	15552	14806	17160	15180	45	4850	500	11080	10	1	8912435	1630	-17.97	4.33	12	11.45	-1018.00	4220.00	31500	20240719	-41.94	9300	20240624	96.67	31500	-41.94	20240719	9300	96.67	20240624	31500	-41.94	20240719	9300	96.67	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
85	20240909	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	18300	2000	2	12.27	16985607790	944133	396.37	15700	19130	15610	21150	11410	16300	17990.69	0.00	0	-31379	18766	17532	16786	15552	14806	17160	15180	45	4850	500	11080	10	1	8912435	1631	-17.98	4.34	12	10.59	-1018.00	4220.00	31500	20240719	-41.90	9300	20240624	96.77	31500	-41.90	20240719	9300	96.77	20240624	31500	-41.90	20240719	9300	96.77	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
86	20240909	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	18700	2400	2	14.72	14402202050	803272	337.24	15700	19130	15610	21150	11410	16300	17929.42	0.00	0	-44002	18766	17532	16786	15552	14806	17160	15180	45	4850	500	11080	10	1	8912435	1667	-18.37	4.43	12	9.01	-1018.00	4220.00	31500	20240719	-40.63	9300	20240624	101.08	31500	-40.63	20240719	9300	101.08	20240624	31500	-40.63	20240719	9300	101.08	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
87	20240909	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	770	2	4.72	3273202510	195646	82.14	15700	17700	15610	21150	11410	16300	16730.23	0.00	0	-16222	18766	17532	16786	15552	14806	17160	15180	45	4850	500	11080	10	1	8912435	1521	-16.77	4.05	12	2.20	-1018.00	4220.00	31500	20240719	-45.81	9300	20240624	83.55	31500	-45.81	20240719	9300	83.55	20240624	31500	-45.81	20240719	9300	83.55	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
88	20240909	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	16510	210	2	1.29	1489448010	91165	38.27	15700	16940	15610	21150	11410	16300	16337.94	0.00	0	-8035	18766	17532	16786	15552	14806	17160	15180	45	4850	500	11080	10	1	8912435	1471	-16.22	3.91	12	1.02	-1018.00	4220.00	31500	20240719	-47.59	9300	20240624	77.53	31500	-47.59	20240719	9300	77.53	20240624	31500	-47.59	20240719	9300	77.53	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
89	20240909	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	-200	5	-1.23	389225710	24631	10.34	15700	16100	15610	21150	11410	16300	15802.27	0.00	0	8042	18766	17532	16786	15552	14806	17160	15180	45	4850	500	11080	10	1	8912435	1435	-15.82	3.82	12	0.28	-1018.00	4220.00	31500	20240719	-48.89	9300	20240624	73.12	31500	-48.89	20240719	9300	73.12	20240624	31500	-48.89	20240719	9300	73.12	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
90	20240906	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	-1720	5	-9.54	3924566010	236674	95.44	18020	18020	16040	23400	12620	18020	16582.28	0.00	0	26752	19866	18942	18226	17302	16586	18585	16945	45	5380	500	12250	10	1	8912435	1453	-16.01	3.86	12	2.66	-1018.00	4220.00	31500	20240719	-48.25	9300	20240624	75.27	31500	-48.25	20240719	9300	75.27	20240624	31500	-48.25	20240719	9300	75.27	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
91	20240906	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	16500	-1520	5	-8.44	3753605220	226206	91.22	18020	18020	16040	23400	12620	18020	16593.73	0.00	0	25627	19866	18942	18226	17302	16586	18585	16945	45	5380	500	12250	10	1	8912435	1471	-16.21	3.91	12	2.54	-1018.00	4220.00	31500	20240719	-47.62	9300	20240624	77.42	31500	-47.62	20240719	9300	77.42	20240624	31500	-47.62	20240719	9300	77.42	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
92	20240906	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-1620	5	-8.99	3395804110	204368	82.41	18020	18020	16040	23400	12620	18020	16616.11	0.00	0	19368	19866	18942	18226	17302	16586	18585	16945	45	5380	500	12250	10	1	8912435	1462	-16.11	3.89	12	2.29	-1018.00	4220.00	31500	20240719	-47.94	9300	20240624	76.34	31500	-47.94	20240719	9300	76.34	20240624	31500	-47.94	20240719	9300	76.34	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
93	20240906	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	16490	-1530	5	-8.49	3172152520	190767	76.93	18020	18020	16040	23400	12620	18020	16628.40	0.00	0	17255	19866	18942	18226	17302	16586	18585	16945	45	5380	500	12250	10	1	8912435	1470	-16.20	3.91	12	2.14	-1018.00	4220.00	31500	20240719	-47.65	9300	20240624	77.31	31500	-47.65	20240719	9300	77.31	20240624	31500	-47.65	20240719	9300	77.31	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
94	20240906	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	16350	-1670	5	-9.27	3052977120	183506	74.00	18020	18020	16040	23400	12620	18020	16636.92	0.00	0	16068	19866	18942	18226	17302	16586	18585	16945	45	5380	500	12250	10	1	8912435	1457	-16.06	3.87	12	2.06	-1018.00	4220.00	31500	20240719	-48.10	9300	20240624	75.81	31500	-48.10	20240719	9300	75.81	20240624	31500	-48.10	20240719	9300	75.81	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
95	20240906	110832	57	100.00	KOSDAQ		화학	N	N	N	N		N	16470	-1550	5	-8.60	2795571350	167742	67.64	18020	18020	16040	23400	12620	18020	16665.88	0.00	0	22482	19866	18942	18226	17302	16586	18585	16945	45	5380	500	12250	10	1	8912435	1468	-16.18	3.90	12	1.88	-1018.00	4220.00	31500	20240719	-47.71	9300	20240624	77.10	31500	-47.71	20240719	9300	77.10	20240624	31500	-47.71	20240719	9300	77.10	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
96	20240906	100827	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	-1960	5	-10.88	2245925920	133940	54.01	18020	18020	16060	23400	12620	18020	16768.13	0.00	0	22182	19866	18942	18226	17302	16586	18585	16945	45	5380	500	12250	10	1	8912435	1431	-15.78	3.81	12	1.50	-1018.00	4220.00	31500	20240719	-49.02	9300	20240624	72.69	31500	-49.02	20240719	9300	72.69	20240624	31500	-49.02	20240719	9300	72.69	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
97	20240906	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	17480	-540	5	-3.00	168161590	9565	3.86	18020	18020	17460	23400	12620	18020	17580.84	0.00	0	4304	19866	18942	18226	17302	16586	18585	16945	45	5380	500	12250	10	1	8912435	1558	-17.17	4.14	12	0.11	-1018.00	4220.00	31500	20240719	-44.51	9300	20240624	87.96	31500	-44.51	20240719	9300	87.96	20240624	31500	-44.51	20240719	9300	87.96	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
98	20240905	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	18020	-950	5	-5.01	4425038200	245232	81.93	19020	19150	17510	24650	13280	18970	18044.32	0.00	0	-2727	19956	19462	18906	18412	17856	19710	18660	45	5680	500	12890	10	1	8912435	1606	-17.70	4.27	12	2.75	-1018.00	4220.00	31500	20240719	-42.79	9300	20240624	93.76	31500	-42.79	20240719	9300	93.76	20240624	31500	-42.79	20240719	9300	93.76	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
99	20240905	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	17760	-1210	5	-6.38	4185346320	231905	77.47	19020	19150	17510	24650	13280	18970	18047.67	0.00	0	-2926	19956	19462	18906	18412	17856	19710	18660	45	5680	500	12890	10	1	8912435	1583	-17.45	4.21	12	2.60	-1018.00	4220.00	31500	20240719	-43.62	9300	20240624	90.97	31500	-43.62	20240719	9300	90.97	20240624	31500	-43.62	20240719	9300	90.97	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
100	20240905	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	-1440	5	-7.59	3840915070	212455	70.98	19020	19150	17520	24650	13280	18970	18078.71	0.00	0	-4587	19956	19462	18906	18412	17856	19710	18660	45	5680	500	12890	10	1	8912435	1562	-17.22	4.15	12	2.38	-1018.00	4220.00	31500	20240719	-44.35	9300	20240624	88.49	31500	-44.35	20240719	9300	88.49	20240624	31500	-44.35	20240719	9300	88.49	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
101	20240905	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	-1350	5	-7.12	3166399100	174186	58.19	19020	19150	17570	24650	13280	18970	18178.25	0.00	0	-3480	19956	19462	18906	18412	17856	19710	18660	45	5680	500	12890	10	1	8912435	1570	-17.31	4.18	12	1.95	-1018.00	4220.00	31500	20240719	-44.06	9300	20240624	89.46	31500	-44.06	20240719	9300	89.46	20240624	31500	-44.06	20240719	9300	89.46	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
102	20240905	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	17810	-1160	5	-6.11	2576185420	140858	47.06	19020	19150	17800	24650	13280	18970	18289.23	0.00	0	-7427	19956	19462	18906	18412	17856	19710	18660	45	5680	500	12890	10	1	8912435	1587	-17.50	4.22	12	1.58	-1018.00	4220.00	31500	20240719	-43.46	9300	20240624	91.51	31500	-43.46	20240719	9300	91.51	20240624	31500	-43.46	20240719	9300	91.51	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
103	20240905	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	-970	5	-5.11	1858426800	100798	33.67	19020	19150	18000	24650	13280	18970	18437.13	0.00	0	-2661	19956	19462	18906	18412	17856	19710	18660	45	5680	500	12890	10	1	8912435	1604	-17.68	4.27	12	1.13	-1018.00	4220.00	31500	20240719	-42.86	9300	20240624	93.55	31500	-42.86	20240719	9300	93.55	20240624	31500	-42.86	20240719	9300	93.55	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
104	20240905	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	18480	-490	5	-2.58	1046090720	56226	18.78	19020	19150	18380	24650	13280	18970	18605.09	0.00	0	22	19956	19462	18906	18412	17856	19710	18660	45	5680	500	12890	10	1	8912435	1647	-18.15	4.38	12	0.63	-1018.00	4220.00	31500	20240719	-41.33	9300	20240624	98.71	31500	-41.33	20240719	9300	98.71	20240624	31500	-41.33	20240719	9300	98.71	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
105	20240905	090829	57	100.00	KOSDAQ		화학	N	N	N	N		N	18590	-380	5	-2.00	308021360	16389	5.48	19020	19150	18590	24650	13280	18970	18794.37	0.00	0	-1565	19956	19462	18906	18412	17856	19710	18660	45	5680	500	12890	10	1	8912435	1657	-18.26	4.41	12	0.18	-1018.00	4220.00	31500	20240719	-40.98	9300	20240624	99.89	31500	-40.98	20240719	9300	99.89	20240624	31500	-40.98	20240719	9300	99.89	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
106	20240904	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	18970	-880	5	-4.43	5548676870	297110	52.09	18800	19400	18350	25800	13900	19850	18675.05	0.00	0	32803	22410	21130	20420	19140	18430	20775	18785	45	5950	500	13490	10	1	8912435	1691	-18.63	4.50	12	3.33	-1018.00	4220.00	31500	20240719	-39.78	9300	20240624	103.98	31500	-39.78	20240719	9300	103.98	20240624	31500	-39.78	20240719	9300	103.98	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
107	20240904	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	18880	-970	5	-4.89	5365428680	287421	50.39	18800	19400	18350	25800	13900	19850	18667.38	0.00	0	32796	22410	21130	20420	19140	18430	20775	18785	45	5950	500	13490	10	1	8912435	1683	-18.55	4.47	12	3.22	-1018.00	4220.00	31500	20240719	-40.06	9300	20240624	103.01	31500	-40.06	20240719	9300	103.01	20240624	31500	-40.06	20240719	9300	103.01	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
108	20240904	140818	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	-1490	5	-7.51	4869367570	260776	45.72	18800	19400	18350	25800	13900	19850	18672.48	0.00	0	23039	22410	21130	20420	19140	18430	20775	18785	45	5950	500	13490	10	1	8912435	1636	-18.04	4.35	12	2.93	-1018.00	4220.00	31500	20240719	-41.71	9300	20240624	97.42	31500	-41.71	20240719	9300	97.42	20240624	31500	-41.71	20240719	9300	97.42	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
109	20240904	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	18580	-1270	5	-6.40	4272740740	228431	40.05	18800	19400	18380	25800	13900	19850	18704.60	0.00	0	21571	22410	21130	20420	19140	18430	20775	18785	45	5950	500	13490	10	1	8912435	1656	-18.25	4.40	12	2.56	-1018.00	4220.00	31500	20240719	-41.02	9300	20240624	99.78	31500	-41.02	20240719	9300	99.78	20240624	31500	-41.02	20240719	9300	99.78	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
110	20240904	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	18570	-1280	5	-6.45	3912804240	209005	36.64	18800	19400	18380	25800	13900	19850	18720.96	0.00	0	13381	22410	21130	20420	19140	18430	20775	18785	45	5950	500	13490	10	1	8912435	1655	-18.24	4.40	12	2.35	-1018.00	4220.00	31500	20240719	-41.05	9300	20240624	99.68	31500	-41.05	20240719	9300	99.68	20240624	31500	-41.05	20240719	9300	99.68	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
111	20240904	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	18550	-1300	5	-6.55	3615552840	192939	33.82	18800	19400	18380	25800	13900	19850	18739.20	0.00	0	10507	22410	21130	20420	19140	18430	20775	18785	45	5950	500	13490	10	1	8912435	1653	-18.22	4.40	12	2.16	-1018.00	4220.00	31500	20240719	-41.11	9300	20240624	99.46	31500	-41.11	20240719	9300	99.46	20240624	31500	-41.11	20240719	9300	99.46	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
112	20240904	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	18650	-1200	5	-6.05	2503588360	133033	23.32	18800	19400	18510	25800	13900	19850	18819.09	0.00	0	14480	22410	21130	20420	19140	18430	20775	18785	45	5950	500	13490	10	1	8912435	1662	-18.32	4.42	12	1.49	-1018.00	4220.00	31500	20240719	-40.79	9300	20240624	100.54	31500	-40.79	20240719	9300	100.54	20240624	31500	-40.79	20240719	9300	100.54	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
113	20240904	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	18930	-920	5	-4.63	903381850	47802	8.38	18800	19400	18530	25800	13900	19850	18897.87	0.00	0	14891	22410	21130	20420	19140	18430	20775	18785	45	5950	500	13490	10	1	8912435	1687	-18.60	4.49	12	0.54	-1018.00	4220.00	31500	20240719	-39.90	9300	20240624	103.55	31500	-39.90	20240719	9300	103.55	20240624	31500	-39.90	20240719	9300	103.55	20240624	0.21	N	214260	500	44 억		0	N	N	0	N	00	N
114	20240903	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	19850	-500	5	-2.46	11761781870	568114	149.68	19940	21700	19710	26450	14250	20350	20704.59	0.00	0	-2688	22516	21432	20766	19682	19016	21100	19350	45	6100	500	13830	10	1	8912435	1769	-19.50	4.70	12	6.37	-1018.00	4220.00	31500	20240719	-36.98	9300	20240624	113.44	31500	-36.98	20240719	9300	113.44	20240624	31500	-36.98	20240719	9300	113.44	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
115	20240903	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-300	5	-1.47	11400092150	549994	144.90	19940	21700	19710	26450	14250	20350	20727.72	0.00	0	-3495	22516	21432	20766	19682	19016	21100	19350	45	6100	500	13830	50	1	8912435	1787	-19.70	4.75	12	6.17	-1018.00	4220.00	31500	20240719	-36.35	9300	20240624	115.59	31500	-36.35	20240719	9300	115.59	20240624	31500	-36.35	20240719	9300	115.59	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
116	20240903	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-300	5	-1.47	10619751340	511073	134.65	19940	21700	19710	26450	14250	20350	20779.39	0.00	0	564	22516	21432	20766	19682	19016	21100	19350	45	6100	500	13830	50	1	8912435	1787	-19.70	4.75	12	5.73	-1018.00	4220.00	31500	20240719	-36.35	9300	20240624	115.59	31500	-36.35	20240719	9300	115.59	20240624	31500	-36.35	20240719	9300	115.59	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
117	20240903	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	150	2	0.74	9910281390	476116	125.44	19940	21700	19710	26450	14250	20350	20814.92	0.00	0	417	22516	21432	20766	19682	19016	21100	19350	45	6100	500	13830	50	1	8912435	1827	-20.14	4.86	12	5.34	-1018.00	4220.00	31500	20240719	-34.92	9300	20240624	120.43	31500	-34.92	20240719	9300	120.43	20240624	31500	-34.92	20240719	9300	120.43	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
118	20240903	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	350	2	1.72	9624154490	462187	121.77	19940	21700	19710	26450	14250	20350	20823.16	0.00	0	2255	22516	21432	20766	19682	19016	21100	19350	45	6100	500	13830	50	1	8912435	1845	-20.33	4.91	12	5.19	-1018.00	4220.00	31500	20240719	-34.29	9300	20240624	122.58	31500	-34.29	20240719	9300	122.58	20240624	31500	-34.29	20240719	9300	122.58	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
119	20240903	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	450	2	2.21	9054002790	434658	114.52	19940	21700	19710	26450	14250	20350	20830.26	0.00	0	2429	22516	21432	20766	19682	19016	21100	19350	45	6100	500	13830	50	1	8912435	1854	-20.43	4.93	12	4.88	-1018.00	4220.00	31500	20240719	-33.97	9300	20240624	123.66	31500	-33.97	20240719	9300	123.66	20240624	31500	-33.97	20240719	9300	123.66	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
120	20240903	100759	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	100	2	0.49	7644504390	366150	96.47	19940	21700	19710	26450	14250	20350	20878.18	0.00	0	-204	22516	21432	20766	19682	19016	21100	19350	45	6100	500	13830	50	1	8912435	1823	-20.09	4.85	12	4.11	-1018.00	4220.00	31500	20240719	-35.08	9300	20240624	119.89	31500	-35.08	20240719	9300	119.89	20240624	31500	-35.08	20240719	9300	119.89	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
121	20240903	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-350	5	-1.72	822496200	41454	10.92	19940	20050	19710	26450	14250	20350	19840.21	0.00	0	14706	22516	21432	20766	19682	19016	21100	19350	45	6100	500	13830	50	1	8912435	1782	-19.65	4.74	12	0.47	-1018.00	4220.00	31500	20240719	-36.51	9300	20240624	115.05	31500	-36.51	20240719	9300	115.05	20240624	31500	-36.51	20240719	9300	115.05	20240624	0.22	N	214260	500	44 억		0	N	N	0	N	00	N
122	20240902	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-1250	5	-5.79	7783273800	376549	39.92	21800	21850	20100	28050	15150	21600	20670.64	0.00	0	-40447	23000	22300	21700	21000	20400	22650	21350	45	6450	500	14680	50	1	8912435	1814	-19.99	4.82	12	4.22	-1018.00	4220.00	31500	20240719	-35.40	9300	20240624	118.82	31500	-35.40	20240719	9300	118.82	20240624	31500	-35.40	20240719	9300	118.82	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
123	20240902	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-1200	5	-5.56	7443666750	359872	38.15	21800	21850	20100	28050	15150	21600	20683.99	0.00	0	-37290	23000	22300	21700	21000	20400	22650	21350	45	6450	500	14680	50	1	8912435	1818	-20.04	4.83	12	4.04	-1018.00	4220.00	31500	20240719	-35.24	9300	20240624	119.35	31500	-35.24	20240719	9300	119.35	20240624	31500	-35.24	20240719	9300	119.35	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
124	20240902	140802	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-1150	5	-5.32	6949502500	335660	35.59	21800	21850	20100	28050	15150	21600	20703.76	0.00	0	-34820	23000	22300	21700	21000	20400	22650	21350	45	6450	500	14680	50	1	8912435	1823	-20.09	4.85	12	3.77	-1018.00	4220.00	31500	20240719	-35.08	9300	20240624	119.89	31500	-35.08	20240719	9300	119.89	20240624	31500	-35.08	20240719	9300	119.89	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
125	20240902	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-1150	5	-5.32	6318185450	305093	32.35	21800	21850	20100	28050	15150	21600	20708.79	0.00	0	-31290	23000	22300	21700	21000	20400	22650	21350	45	6450	500	14680	50	1	8912435	1823	-20.09	4.85	12	3.42	-1018.00	4220.00	31500	20240719	-35.08	9300	20240624	119.89	31500	-35.08	20240719	9300	119.89	20240624	31500	-35.08	20240719	9300	119.89	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
126	20240902	120802	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-1150	5	-5.32	5907049700	284997	30.21	21800	21850	20100	28050	15150	21600	20726.44	0.00	0	-34573	23000	22300	21700	21000	20400	22650	21350	45	6450	500	14680	50	1	8912435	1823	-20.09	4.85	12	3.20	-1018.00	4220.00	31500	20240719	-35.08	9300	20240624	119.89	31500	-35.08	20240719	9300	119.89	20240624	31500	-35.08	20240719	9300	119.89	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
127	20240902	110755	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-1250	5	-5.79	5276419100	254063	26.93	21800	21850	20100	28050	15150	21600	20767.87	0.00	0	-36085	23000	22300	21700	21000	20400	22650	21350	45	6450	500	14680	50	1	8912435	1814	-19.99	4.82	12	2.85	-1018.00	4220.00	31500	20240719	-35.40	9300	20240624	118.82	31500	-35.40	20240719	9300	118.82	20240624	31500	-35.40	20240719	9300	118.82	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
128	20240902	100753	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-1100	5	-5.09	4106784850	196535	20.84	21800	21850	20400	28050	15150	21600	20895.63	0.00	0	-36498	23000	22300	21700	21000	20400	22650	21350	45	6450	500	14680	50	1	8912435	1827	-20.14	4.86	12	2.21	-1018.00	4220.00	31500	20240719	-34.92	9300	20240624	120.43	31500	-34.92	20240719	9300	120.43	20240624	31500	-34.92	20240719	9300	120.43	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N
129	20240902	090749	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-800	5	-3.70	1686701400	79674	8.45	21800	21850	20400	28050	15150	21600	21169.57	0.00	0	-17769	23000	22300	21700	21000	20400	22650	21350	45	6450	500	14680	50	1	8912435	1854	-20.43	4.93	12	0.89	-1018.00	4220.00	31500	20240719	-33.97	9300	20240624	123.66	31500	-33.97	20240719	9300	123.66	20240624	31500	-33.97	20240719	9300	123.66	20240624	0.24	N	214260	500	44 억		0	N	N	0	N	00	N