KissMeData/260930/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	161053	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-210	5	-3.62	428604260	77245	341.61	5900	5900	5400	7540	4060	5800	5548.63	1.35	0	-14103	6026	5912	5826	5712	5626	5870	5670	97	1740	500	4060	10	1	19341591	1081	15.57	0.65	12	0.40	359.00	8657.00	8650	20240614	-35.38	4305	20240416	29.85	8650	-35.38	20240614	4305	29.85	20240416	8650	-35.38	20240614	4305	29.85	20240416	2.33	N	260930	500	96 억		261716	N	N	0	N	00	N
3	20240930	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-230	5	-3.97	411828700	74233	328.29	5900	5900	5400	7540	4060	5800	5547.78	1.35	0	-13388	6026	5912	5826	5712	5626	5870	5670	97	1740	500	4060	10	1	19341591	1077	15.52	0.64	12	0.38	359.00	8657.00	8650	20240614	-35.61	4305	20240416	29.38	8650	-35.61	20240614	4305	29.38	20240416	8650	-35.61	20240614	4305	29.38	20240416	2.33	N	260930	500	96 억		261716	N	N	0	N	00	N
4	20240930	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-220	5	-3.79	382654660	68964	304.99	5900	5900	5400	7540	4060	5800	5548.61	1.35	0	-12158	6026	5912	5826	5712	5626	5870	5670	97	1740	500	4060	10	1	19341591	1079	15.54	0.64	12	0.36	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	2.33	N	260930	500	96 억		261716	N	N	0	N	00	N
5	20240930	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-220	5	-3.79	351935100	63405	280.40	5900	5900	5400	7540	4060	5800	5550.59	1.35	0	-12242	6026	5912	5826	5712	5626	5870	5670	97	1740	500	4060	10	1	19341591	1079	15.54	0.64	12	0.33	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	2.33	N	260930	500	96 억		261716	N	N	0	N	00	N
6	20240930	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-290	5	-5.00	329547580	59373	262.57	5900	5900	5400	7540	4060	5800	5550.46	1.35	0	-9886	6026	5912	5826	5712	5626	5870	5670	97	1740	500	4060	10	1	19341591	1066	15.35	0.64	12	0.31	359.00	8657.00	8650	20240614	-36.30	4305	20240416	27.99	8650	-36.30	20240614	4305	27.99	20240416	8650	-36.30	20240614	4305	27.99	20240416	2.33	N	260930	500	96 억		261716	N	N	0	N	00	N
7	20240930	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-260	5	-4.48	176750320	31509	139.35	5900	5900	5530	7540	4060	5800	5609.52	1.35	0	-11477	6026	5912	5826	5712	5626	5870	5670	97	1740	500	4060	10	1	19341591	1072	15.43	0.64	12	0.16	359.00	8657.00	8650	20240614	-35.95	4305	20240416	28.69	8650	-35.95	20240614	4305	28.69	20240416	8650	-35.95	20240614	4305	28.69	20240416	2.33	N	260930	500	96 억		261716	N	N	0	N	00	N
8	20240930	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-110	5	-1.90	92015830	16332	72.23	5900	5900	5600	7540	4060	5800	5634.08	1.35	0	-5174	6026	5912	5826	5712	5626	5870	5670	97	1740	500	4060	10	1	19341591	1101	15.85	0.66	12	0.08	359.00	8657.00	8650	20240614	-34.22	4305	20240416	32.17	8650	-34.22	20240614	4305	32.17	20240416	8650	-34.22	20240614	4305	32.17	20240416	2.33	N	260930	500	96 억		261716	N	N	0	N	00	N
9	20240930	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	80	2	1.38	141220	24	0.11	5900	5900	5880	7540	4060	5800	5884.17	1.35	0	0	6026	5912	5826	5712	5626	5870	5670	97	1740	500	4060	10	1	19341591	1137	16.38	0.68	12	0.00	359.00	8657.00	8650	20240614	-32.02	4305	20240416	36.59	8650	-32.02	20240614	4305	36.59	20240416	8650	-32.02	20240614	4305	36.59	20240416	2.33	N	260930	500	96 억		261716	N	N	0	N	00	N
10	20240927	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-50	5	-0.85	131087810	22610	162.66	5940	5940	5740	7600	4100	5850	5797.78	1.37	0	-2336	6010	5930	5870	5790	5730	5900	5760	97	1750	500	4090	10	1	19341591	1122	16.16	0.67	12	0.12	359.00	8657.00	8650	20240614	-32.95	4305	20240416	34.73	8650	-32.95	20240614	4305	34.73	20240416	8650	-32.95	20240614	4305	34.73	20240416	2.33	N	260930	500	96 억		264052	N	N	0	N	00	N
11	20240927	151106	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	-20	5	-0.34	112314810	19367	139.33	5940	5940	5740	7600	4100	5850	5799.29	1.37	0	-2034	6010	5930	5870	5790	5730	5900	5760	97	1750	500	4090	10	1	19341591	1128	16.24	0.67	12	0.10	359.00	8657.00	8650	20240614	-32.60	4305	20240416	35.42	8650	-32.60	20240614	4305	35.42	20240416	8650	-32.60	20240614	4305	35.42	20240416	2.33	N	260930	500	96 억		264052	N	N	0	N	00	N
12	20240927	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	-30	5	-0.51	105075130	18121	130.37	5940	5940	5740	7600	4100	5850	5798.53	1.37	0	-1926	6010	5930	5870	5790	5730	5900	5760	97	1750	500	4090	10	1	19341591	1126	16.21	0.67	12	0.09	359.00	8657.00	8650	20240614	-32.72	4305	20240416	35.19	8650	-32.72	20240614	4305	35.19	20240416	8650	-32.72	20240614	4305	35.19	20240416	2.33	N	260930	500	96 억		264052	N	N	0	N	00	N
13	20240927	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	-30	5	-0.51	93212750	16080	115.68	5940	5940	5740	7600	4100	5850	5796.81	1.37	0	-2001	6010	5930	5870	5790	5730	5900	5760	97	1750	500	4090	10	1	19341591	1126	16.21	0.67	12	0.08	359.00	8657.00	8650	20240614	-32.72	4305	20240416	35.19	8650	-32.72	20240614	4305	35.19	20240416	8650	-32.72	20240614	4305	35.19	20240416	2.33	N	260930	500	96 억		264052	N	N	0	N	00	N
14	20240927	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	0	3	0.00	90773680	15662	112.68	5940	5940	5740	7600	4100	5850	5795.79	1.37	0	-2001	6010	5930	5870	5790	5730	5900	5760	97	1750	500	4090	10	1	19341591	1131	16.30	0.68	12	0.08	359.00	8657.00	8650	20240614	-32.37	4305	20240416	35.89	8650	-32.37	20240614	4305	35.89	20240416	8650	-32.37	20240614	4305	35.89	20240416	2.33	N	260930	500	96 억		264052	N	N	0	N	00	N
15	20240927	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	0	3	0.00	87809500	15153	109.01	5940	5940	5740	7600	4100	5850	5794.86	1.37	0	-1999	6010	5930	5870	5790	5730	5900	5760	97	1750	500	4090	10	1	19341591	1131	16.30	0.68	12	0.08	359.00	8657.00	8650	20240614	-32.37	4305	20240416	35.89	8650	-32.37	20240614	4305	35.89	20240416	8650	-32.37	20240614	4305	35.89	20240416	2.33	N	260930	500	96 억		264052	N	N	0	N	00	N
16	20240927	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	0	3	0.00	25363080	4356	31.34	5940	5940	5780	7600	4100	5850	5822.56	1.37	0	160	6010	5930	5870	5790	5730	5900	5760	97	1750	500	4090	10	1	19341591	1131	16.30	0.68	12	0.02	359.00	8657.00	8650	20240614	-32.37	4305	20240416	35.89	8650	-32.37	20240614	4305	35.89	20240416	8650	-32.37	20240614	4305	35.89	20240416	2.33	N	260930	500	96 억		264052	N	N	0	N	00	N
17	20240927	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	20	2	0.34	4227830	716	5.15	5940	5940	5870	7600	4100	5850	5904.79	1.37	0	-529	6010	5930	5870	5790	5730	5900	5760	97	1750	500	4090	10	1	19341591	1135	16.35	0.68	12	0.00	359.00	8657.00	8650	20240614	-32.14	4305	20240416	36.35	8650	-32.14	20240614	4305	36.35	20240416	8650	-32.14	20240614	4305	36.35	20240416	2.33	N	260930	500	96 억		264052	N	N	0	N	00	N
18	20240926	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	30	2	0.52	81396940	13899	32.71	5950	5950	5810	7560	4080	5820	5856.32	1.37	0	-1214	6220	6020	5920	5720	5620	5970	5670	97	1740	500	4070	10	1	19341591	1131	16.30	0.68	12	0.07	359.00	8657.00	8650	20240614	-32.37	4305	20240416	35.89	8650	-32.37	20240614	4305	35.89	20240416	8650	-32.37	20240614	4305	35.89	20240416	2.30	N	260930	500	96 억		264714	N	N	0	N	00	N
19	20240926	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	80	2	1.37	76535590	13068	30.75	5950	5950	5810	7560	4080	5820	5856.72	1.37	0	-413	6220	6020	5920	5720	5620	5970	5670	97	1740	500	4070	10	1	19341591	1141	16.43	0.68	12	0.07	359.00	8657.00	8650	20240614	-31.79	4305	20240416	37.05	8650	-31.79	20240614	4305	37.05	20240416	8650	-31.79	20240614	4305	37.05	20240416	2.30	N	260930	500	96 억		264714	N	N	0	N	00	N
20	20240926	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	30	2	0.52	73412270	12535	29.50	5950	5950	5810	7560	4080	5820	5856.58	1.37	0	-526	6220	6020	5920	5720	5620	5970	5670	97	1740	500	4070	10	1	19341591	1131	16.30	0.68	12	0.06	359.00	8657.00	8650	20240614	-32.37	4305	20240416	35.89	8650	-32.37	20240614	4305	35.89	20240416	8650	-32.37	20240614	4305	35.89	20240416	2.30	N	260930	500	96 억		264714	N	N	0	N	00	N
21	20240926	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	40	2	0.69	67595740	11540	27.16	5950	5950	5810	7560	4080	5820	5857.52	1.37	0	-1136	6220	6020	5920	5720	5620	5970	5670	97	1740	500	4070	10	1	19341591	1133	16.32	0.68	12	0.06	359.00	8657.00	8650	20240614	-32.25	4305	20240416	36.12	8650	-32.25	20240614	4305	36.12	20240416	8650	-32.25	20240614	4305	36.12	20240416	2.30	N	260930	500	96 억		264714	N	N	0	N	00	N
22	20240926	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	80	2	1.37	18196650	3110	7.32	5950	5950	5810	7560	4080	5820	5851.01	1.37	0	-1057	6220	6020	5920	5720	5620	5970	5670	97	1740	500	4070	10	1	19341591	1141	16.43	0.68	12	0.02	359.00	8657.00	8650	20240614	-31.79	4305	20240416	37.05	8650	-31.79	20240614	4305	37.05	20240416	8650	-31.79	20240614	4305	37.05	20240416	2.30	N	260930	500	96 억		264714	N	N	0	N	00	N
23	20240926	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	20	2	0.34	15344890	2624	6.17	5950	5950	5810	7560	4080	5820	5847.90	1.37	0	-952	6220	6020	5920	5720	5620	5970	5670	97	1740	500	4070	10	1	19341591	1130	16.27	0.67	12	0.01	359.00	8657.00	8650	20240614	-32.49	4305	20240416	35.66	8650	-32.49	20240614	4305	35.66	20240416	8650	-32.49	20240614	4305	35.66	20240416	2.30	N	260930	500	96 억		264714	N	N	0	N	00	N
24	20240926	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	30	2	0.52	11310390	1934	4.55	5950	5950	5810	7560	4080	5820	5848.19	1.37	0	-743	6220	6020	5920	5720	5620	5970	5670	97	1740	500	4070	10	1	19341591	1131	16.30	0.68	12	0.01	359.00	8657.00	8650	20240614	-32.37	4305	20240416	35.89	8650	-32.37	20240614	4305	35.89	20240416	8650	-32.37	20240614	4305	35.89	20240416	2.30	N	260930	500	96 억		264714	N	N	0	N	00	N
25	20240926	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	5930	110	2	1.89	420850	71	0.17	5950	5950	5860	7560	4080	5820	5927.46	1.37	0	-39	6220	6020	5920	5720	5620	5970	5670	97	1740	500	4070	10	1	19341591	1147	16.52	0.68	12	0.00	359.00	8657.00	8650	20240614	-31.45	4305	20240416	37.75	8650	-31.45	20240614	4305	37.75	20240416	8650	-31.45	20240614	4305	37.75	20240416	2.30	N	260930	500	96 억		264714	N	N	0	N	00	N
26	20240925	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	-220	5	-3.64	252890430	42476	127.49	6030	6120	5820	7850	4230	6040	5953.88	1.29	0	23816	6286	6162	6036	5912	5786	6100	5850	97	1810	500	4220	10	1	19341591	1126	16.21	0.67	12	0.22	359.00	8657.00	8650	20240614	-32.72	4305	20240416	35.19	8650	-32.72	20240614	4305	35.19	20240416	8650	-32.72	20240614	4305	35.19	20240416	2.29	N	260930	500	96 억		249764	N	N	0	N	00	N
27	20240925	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	-140	5	-2.32	232034910	38899	116.75	6030	6120	5870	7850	4230	6040	5965.06	1.29	0	25236	6286	6162	6036	5912	5786	6100	5850	97	1810	500	4220	10	1	19341591	1141	16.43	0.68	12	0.20	359.00	8657.00	8650	20240614	-31.79	4305	20240416	37.05	8650	-31.79	20240614	4305	37.05	20240416	8650	-31.79	20240614	4305	37.05	20240416	2.29	N	260930	500	96 억		249764	N	N	0	N	00	N
28	20240925	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-60	5	-0.99	150864810	25153	75.49	6030	6120	5920	7850	4230	6040	5997.89	1.29	0	16875	6286	6162	6036	5912	5786	6100	5850	97	1810	500	4220	10	1	19341591	1157	16.66	0.69	12	0.13	359.00	8657.00	8650	20240614	-30.87	4305	20240416	38.91	8650	-30.87	20240614	4305	38.91	20240416	8650	-30.87	20240614	4305	38.91	20240416	2.29	N	260930	500	96 억		249764	N	N	0	N	00	N
29	20240925	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	-70	5	-1.16	147842560	24647	73.98	6030	6120	5920	7850	4230	6040	5998.40	1.29	0	16859	6286	6162	6036	5912	5786	6100	5850	97	1810	500	4220	10	1	19341591	1155	16.63	0.69	12	0.13	359.00	8657.00	8650	20240614	-30.98	4305	20240416	38.68	8650	-30.98	20240614	4305	38.68	20240416	8650	-30.98	20240614	4305	38.68	20240416	2.29	N	260930	500	96 억		249764	N	N	0	N	00	N
30	20240925	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	-120	5	-1.99	146689810	24454	73.40	6030	6120	5920	7850	4230	6040	5998.60	1.29	0	16729	6286	6162	6036	5912	5786	6100	5850	97	1810	500	4220	10	1	19341591	1145	16.49	0.68	12	0.13	359.00	8657.00	8650	20240614	-31.56	4305	20240416	37.51	8650	-31.56	20240614	4305	37.51	20240416	8650	-31.56	20240614	4305	37.51	20240416	2.29	N	260930	500	96 억		249764	N	N	0	N	00	N
31	20240925	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	0	3	0.00	47413510	7816	23.46	6030	6120	6000	7850	4230	6040	6066.21	1.29	0	3794	6286	6162	6036	5912	5786	6100	5850	97	1810	500	4220	10	1	19341591	1168	16.82	0.70	12	0.04	359.00	8657.00	8650	20240614	-30.17	4305	20240416	40.30	8650	-30.17	20240614	4305	40.30	20240416	8650	-30.17	20240614	4305	40.30	20240416	2.29	N	260930	500	96 억		249764	N	N	0	N	00	N
32	20240925	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	60	2	0.99	38279900	6303	18.92	6030	6120	6000	7850	4230	6040	6073.28	1.29	0	3728	6286	6162	6036	5912	5786	6100	5850	97	1810	500	4220	10	1	19341591	1180	16.99	0.70	12	0.03	359.00	8657.00	8650	20240614	-29.48	4305	20240416	41.70	8650	-29.48	20240614	4305	41.70	20240416	8650	-29.48	20240614	4305	41.70	20240416	2.29	N	260930	500	96 억		249764	N	N	0	N	00	N
33	20240925	091056	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	-10	5	-0.17	6462120	1072	3.22	6030	6040	6020	7850	4230	6040	6028.10	1.29	0	743	6286	6162	6036	5912	5786	6100	5850	97	1810	500	4220	10	1	19341591	1166	16.80	0.70	12	0.01	359.00	8657.00	8650	20240614	-30.29	4305	20240416	40.07	8650	-30.29	20240614	4305	40.07	20240416	8650	-30.29	20240614	4305	40.07	20240416	2.29	N	260930	500	96 억		249764	N	N	0	N	00	N
34	20240924	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	-30	5	-0.49	198288600	33147	321.82	6160	6160	5910	7890	4250	6070	5981.94	1.32	0	-5220	6243	6156	6043	5956	5843	6100	5900	97	1820	500	4240	10	1	19341591	1168	16.82	0.70	12	0.17	359.00	8657.00	8650	20240614	-30.17	4305	20240416	40.30	8650	-30.17	20240614	4305	40.30	20240416	8650	-30.17	20240614	4305	40.30	20240416	2.32	N	260930	500	96 억		254978	N	N	0	N	00	N
35	20240924	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	-20	5	-0.33	195408580	32670	317.18	6160	6160	5910	7890	4250	6070	5981.28	1.32	0	-5055	6243	6156	6043	5956	5843	6100	5900	97	1820	500	4240	10	1	19341591	1170	16.85	0.70	12	0.17	359.00	8657.00	8650	20240614	-30.06	4305	20240416	40.53	8650	-30.06	20240614	4305	40.53	20240416	8650	-30.06	20240614	4305	40.53	20240416	2.32	N	260930	500	96 억		254978	N	N	0	N	00	N
36	20240924	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-90	5	-1.48	149785920	25005	242.77	6160	6160	5930	7890	4250	6070	5990.24	1.32	0	-3468	6243	6156	6043	5956	5843	6100	5900	97	1820	500	4240	10	1	19341591	1157	16.66	0.69	12	0.13	359.00	8657.00	8650	20240614	-30.87	4305	20240416	38.91	8650	-30.87	20240614	4305	38.91	20240416	8650	-30.87	20240614	4305	38.91	20240416	2.32	N	260930	500	96 억		254978	N	N	0	N	00	N
37	20240924	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-90	5	-1.48	135926330	22675	220.15	6160	6160	5930	7890	4250	6070	5994.55	1.32	0	-2883	6243	6156	6043	5956	5843	6100	5900	97	1820	500	4240	10	1	19341591	1157	16.66	0.69	12	0.12	359.00	8657.00	8650	20240614	-30.87	4305	20240416	38.91	8650	-30.87	20240614	4305	38.91	20240416	8650	-30.87	20240614	4305	38.91	20240416	2.32	N	260930	500	96 억		254978	N	N	0	N	00	N
38	20240924	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	6010	-60	5	-0.99	99922340	16639	161.54	6160	6160	5930	7890	4250	6070	6005.31	1.32	0	392	6243	6156	6043	5956	5843	6100	5900	97	1820	500	4240	10	1	19341591	1162	16.74	0.69	12	0.09	359.00	8657.00	8650	20240614	-30.52	4305	20240416	39.61	8650	-30.52	20240614	4305	39.61	20240416	8650	-30.52	20240614	4305	39.61	20240416	2.32	N	260930	500	96 억		254978	N	N	0	N	00	N
39	20240924	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-50	5	-0.82	98444220	16393	159.16	6160	6160	5930	7890	4250	6070	6005.26	1.32	0	477	6243	6156	6043	5956	5843	6100	5900	97	1820	500	4240	10	1	19341591	1164	16.77	0.70	12	0.08	359.00	8657.00	8650	20240614	-30.40	4305	20240416	39.84	8650	-30.40	20240614	4305	39.84	20240416	8650	-30.40	20240614	4305	39.84	20240416	2.32	N	260930	500	96 억		254978	N	N	0	N	00	N
40	20240924	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-50	5	-0.82	93628570	15591	151.37	6160	6160	5930	7890	4250	6070	6005.30	1.32	0	1117	6243	6156	6043	5956	5843	6100	5900	97	1820	500	4240	10	1	19341591	1164	16.77	0.70	12	0.08	359.00	8657.00	8650	20240614	-30.40	4305	20240416	39.84	8650	-30.40	20240614	4305	39.84	20240416	8650	-30.40	20240614	4305	39.84	20240416	2.32	N	260930	500	96 억		254978	N	N	0	N	00	N
41	20240924	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	-10	5	-0.16	5225280	859	8.34	6160	6160	6050	7890	4250	6070	6082.98	1.32	0	-721	6243	6156	6043	5956	5843	6100	5900	97	1820	500	4240	10	1	19341591	1172	16.88	0.70	12	0.00	359.00	8657.00	8650	20240614	-29.94	4305	20240416	40.77	8650	-29.94	20240614	4305	40.77	20240416	8650	-29.94	20240614	4305	40.77	20240416	2.32	N	260930	500	96 억		254978	N	N	0	N	00	N
42	20240923	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	0	3	0.00	61881300	10295	43.73	6080	6130	5930	7890	4250	6070	6010.78	1.31	0	892	6236	6152	6046	5962	5856	6195	6005	97	1820	500	4240	10	1	19341591	1174	16.91	0.70	12	0.05	359.00	8657.00	8650	20240614	-29.83	4305	20240416	41.00	8650	-29.83	20240614	4305	41.00	20240416	8650	-29.83	20240614	4305	41.00	20240416	2.32	N	260930	500	96 억		254090	N	N	0	N	00	N
43	20240923	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	0	3	0.00	60515310	10069	42.77	6080	6130	5930	7890	4250	6070	6010.06	1.31	0	987	6236	6152	6046	5962	5856	6195	6005	97	1820	500	4240	10	1	19341591	1174	16.91	0.70	12	0.05	359.00	8657.00	8650	20240614	-29.83	4305	20240416	41.00	8650	-29.83	20240614	4305	41.00	20240416	8650	-29.83	20240614	4305	41.00	20240416	2.32	N	260930	500	96 억		254090	N	N	0	N	00	N
44	20240923	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	-10	5	-0.16	54354040	9044	38.42	6080	6130	5930	7890	4250	6070	6009.96	1.31	0	833	6236	6152	6046	5962	5856	6195	6005	97	1820	500	4240	10	1	19341591	1172	16.88	0.70	12	0.05	359.00	8657.00	8650	20240614	-29.94	4305	20240416	40.77	8650	-29.94	20240614	4305	40.77	20240416	8650	-29.94	20240614	4305	40.77	20240416	2.32	N	260930	500	96 억		254090	N	N	0	N	00	N
45	20240923	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	-10	5	-0.16	54232940	9024	38.33	6080	6130	5930	7890	4250	6070	6009.86	1.31	0	843	6236	6152	6046	5962	5856	6195	6005	97	1820	500	4240	10	1	19341591	1172	16.88	0.70	12	0.05	359.00	8657.00	8650	20240614	-29.94	4305	20240416	40.77	8650	-29.94	20240614	4305	40.77	20240416	8650	-29.94	20240614	4305	40.77	20240416	2.32	N	260930	500	96 억		254090	N	N	0	N	00	N
46	20240923	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	30	2	0.49	50364860	8383	35.61	6080	6130	5930	7890	4250	6070	6007.98	1.31	0	1004	6236	6152	6046	5962	5856	6195	6005	97	1820	500	4240	10	1	19341591	1180	16.99	0.70	12	0.04	359.00	8657.00	8650	20240614	-29.48	4305	20240416	41.70	8650	-29.48	20240614	4305	41.70	20240416	8650	-29.48	20240614	4305	41.70	20240416	2.32	N	260930	500	96 억		254090	N	N	0	N	00	N
47	20240923	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	30	2	0.49	36455620	6085	25.85	6080	6130	5930	7890	4250	6070	5991.06	1.31	0	587	6236	6152	6046	5962	5856	6195	6005	97	1820	500	4240	10	1	19341591	1180	16.99	0.70	12	0.03	359.00	8657.00	8650	20240614	-29.48	4305	20240416	41.70	8650	-29.48	20240614	4305	41.70	20240416	8650	-29.48	20240614	4305	41.70	20240416	2.32	N	260930	500	96 억		254090	N	N	0	N	00	N
48	20240923	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-50	5	-0.82	13949290	2324	9.87	6080	6130	5930	7890	4250	6070	6002.28	1.31	0	326	6236	6152	6046	5962	5856	6195	6005	97	1820	500	4240	10	1	19341591	1164	16.77	0.70	12	0.01	359.00	8657.00	8650	20240614	-30.40	4305	20240416	39.84	8650	-30.40	20240614	4305	39.84	20240416	8650	-30.40	20240614	4305	39.84	20240416	2.32	N	260930	500	96 억		254090	N	N	0	N	00	N
49	20240923	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	6080	10	2	0.16	1441610	237	1.01	6080	6130	6070	7890	4250	6070	6082.74	1.31	0	-162	6236	6152	6046	5962	5856	6195	6005	97	1820	500	4240	10	1	19341591	1176	16.94	0.70	12	0.00	359.00	8657.00	8650	20240614	-29.71	4305	20240416	41.23	8650	-29.71	20240614	4305	41.23	20240416	8650	-29.71	20240614	4305	41.23	20240416	2.32	N	260930	500	96 억		254090	N	N	0	N	00	N
50	20240913	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	10	2	0.17	60422050	10156	69.13	6120	6120	5900	7850	4230	6040	5949.39	1.33	0	-2708	6260	6150	6030	5920	5800	6090	5860	97	1810	500	4220	10	1	19341591	1170	16.85	0.70	12	0.05	359.00	8657.00	8650	20240614	-30.06	4305	20240416	40.53	8650	-30.06	20240614	4305	40.53	20240416	8650	-30.06	20240614	4305	40.53	20240416	2.30	N	260930	500	96 억		257793	N	N	0	N	00	N
51	20240913	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	-10	5	-0.17	57593850	9688	65.95	6120	6120	5900	7850	4230	6040	5944.86	1.33	0	-2596	6260	6150	6030	5920	5800	6090	5860	97	1810	500	4220	10	1	19341591	1166	16.80	0.70	12	0.05	359.00	8657.00	8650	20240614	-30.29	4305	20240416	40.07	8650	-30.29	20240614	4305	40.07	20240416	8650	-30.29	20240614	4305	40.07	20240416	2.30	N	260930	500	96 억		257793	N	N	0	N	00	N
52	20240913	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	0	3	0.00	50879160	8566	58.31	6120	6120	5900	7850	4230	6040	5939.66	1.33	0	-2825	6260	6150	6030	5920	5800	6090	5860	97	1810	500	4220	10	1	19341591	1168	16.82	0.70	12	0.04	359.00	8657.00	8650	20240614	-30.17	4305	20240416	40.30	8650	-30.17	20240614	4305	40.30	20240416	8650	-30.17	20240614	4305	40.30	20240416	2.30	N	260930	500	96 억		257793	N	N	0	N	00	N
53	20240913	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	-80	5	-1.32	41932650	7076	48.17	6120	6120	5900	7850	4230	6040	5926.04	1.33	0	-1671	6260	6150	6030	5920	5800	6090	5860	97	1810	500	4220	10	1	19341591	1153	16.60	0.69	12	0.04	359.00	8657.00	8650	20240614	-31.10	4305	20240416	38.44	8650	-31.10	20240614	4305	38.44	20240416	8650	-31.10	20240614	4305	38.44	20240416	2.30	N	260930	500	96 억		257793	N	N	0	N	00	N
54	20240913	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	-120	5	-1.99	38495610	6497	44.22	6120	6120	5900	7850	4230	6040	5925.14	1.33	0	-1707	6260	6150	6030	5920	5800	6090	5860	97	1810	500	4220	10	1	19341591	1145	16.49	0.68	12	0.03	359.00	8657.00	8650	20240614	-31.56	4305	20240416	37.51	8650	-31.56	20240614	4305	37.51	20240416	8650	-31.56	20240614	4305	37.51	20240416	2.30	N	260930	500	96 억		257793	N	N	0	N	00	N
55	20240913	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	5950	-90	5	-1.49	19951020	3355	22.84	6120	6120	5900	7850	4230	6040	5946.65	1.33	0	-755	6260	6150	6030	5920	5800	6090	5860	97	1810	500	4220	10	1	19341591	1151	16.57	0.69	12	0.02	359.00	8657.00	8650	20240614	-31.21	4305	20240416	38.21	8650	-31.21	20240614	4305	38.21	20240416	8650	-31.21	20240614	4305	38.21	20240416	2.30	N	260930	500	96 억		257793	N	N	0	N	00	N
56	20240913	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	-70	5	-1.16	6395770	1069	7.28	6120	6120	5920	7850	4230	6040	5982.95	1.33	0	-798	6260	6150	6030	5920	5800	6090	5860	97	1810	500	4220	10	1	19341591	1155	16.63	0.69	12	0.01	359.00	8657.00	8650	20240614	-30.98	4305	20240416	38.68	8650	-30.98	20240614	4305	38.68	20240416	8650	-30.98	20240614	4305	38.68	20240416	2.30	N	260930	500	96 억		257793	N	N	0	N	00	N
57	20240913	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	0	3	0.00	115230	19	0.13	6120	6120	6030	7850	4230	6040	6064.74	1.33	0	-4	6260	6150	6030	5920	5800	6090	5860	97	1810	500	4220	10	1	19341591	1168	16.82	0.70	12	0.00	359.00	8657.00	8650	20240614	-30.17	4305	20240416	40.30	8650	-30.17	20240614	4305	40.30	20240416	8650	-30.17	20240614	4305	40.30	20240416	2.30	N	260930	500	96 억		257793	N	N	0	N	00	N
58	20240912	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	40	2	0.67	86798650	14492	83.77	6140	6140	5910	7800	4200	6000	5989.40	1.33	0	27	6266	6132	6016	5882	5766	6075	5825	97	1800	500	4200	10	1	19341591	1168	16.82	0.70	12	0.07	359.00	8657.00	8650	20240614	-30.17	4305	20240416	40.30	8650	-30.17	20240614	4305	40.30	20240416	8650	-30.17	20240614	4305	40.30	20240416	2.30	N	260930	500	96 억		257765	N	N	0	N	00	N
59	20240912	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	40	2	0.67	79648090	13308	76.92	6140	6140	5910	7800	4200	6000	5984.98	1.33	0	312	6266	6132	6016	5882	5766	6075	5825	97	1800	500	4200	10	1	19341591	1168	16.82	0.70	12	0.07	359.00	8657.00	8650	20240614	-30.17	4305	20240416	40.30	8650	-30.17	20240614	4305	40.30	20240416	8650	-30.17	20240614	4305	40.30	20240416	2.30	N	260930	500	96 억		257765	N	N	0	N	00	N
60	20240912	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	30	2	0.50	71236250	11910	68.84	6140	6140	5910	7800	4200	6000	5981.21	1.33	0	-606	6266	6132	6016	5882	5766	6075	5825	97	1800	500	4200	10	1	19341591	1166	16.80	0.70	12	0.06	359.00	8657.00	8650	20240614	-30.29	4305	20240416	40.07	8650	-30.29	20240614	4305	40.07	20240416	8650	-30.29	20240614	4305	40.07	20240416	2.30	N	260930	500	96 억		257765	N	N	0	N	00	N
61	20240912	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	40	2	0.67	66609470	11136	64.37	6140	6140	5910	7800	4200	6000	5981.45	1.33	0	-791	6266	6132	6016	5882	5766	6075	5825	97	1800	500	4200	10	1	19341591	1168	16.82	0.70	12	0.06	359.00	8657.00	8650	20240614	-30.17	4305	20240416	40.30	8650	-30.17	20240614	4305	40.30	20240416	8650	-30.17	20240614	4305	40.30	20240416	2.30	N	260930	500	96 억		257765	N	N	0	N	00	N
62	20240912	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	70	2	1.17	65875390	11014	63.66	6140	6140	5910	7800	4200	6000	5981.06	1.33	0	-753	6266	6132	6016	5882	5766	6075	5825	97	1800	500	4200	10	1	19341591	1174	16.91	0.70	12	0.06	359.00	8657.00	8650	20240614	-29.83	4305	20240416	41.00	8650	-29.83	20240614	4305	41.00	20240416	8650	-29.83	20240614	4305	41.00	20240416	2.30	N	260930	500	96 억		257765	N	N	0	N	00	N
63	20240912	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	70	2	1.17	62557360	10467	60.50	6140	6140	5910	7800	4200	6000	5976.63	1.33	0	-324	6266	6132	6016	5882	5766	6075	5825	97	1800	500	4200	10	1	19341591	1174	16.91	0.70	12	0.05	359.00	8657.00	8650	20240614	-29.83	4305	20240416	41.00	8650	-29.83	20240614	4305	41.00	20240416	8650	-29.83	20240614	4305	41.00	20240416	2.30	N	260930	500	96 억		257765	N	N	0	N	00	N
64	20240912	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	40	2	0.67	17818240	2945	17.02	6140	6140	6020	7800	4200	6000	6050.34	1.33	0	-1092	6266	6132	6016	5882	5766	6075	5825	97	1800	500	4200	10	1	19341591	1168	16.82	0.70	12	0.02	359.00	8657.00	8650	20240614	-30.17	4305	20240416	40.30	8650	-30.17	20240614	4305	40.30	20240416	8650	-30.17	20240614	4305	40.30	20240416	2.30	N	260930	500	96 억		257765	N	N	0	N	00	N
65	20240912	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	50	2	0.83	1635620	268	1.55	6140	6140	6030	7800	4200	6000	6103.06	1.33	0	-150	6266	6132	6016	5882	5766	6075	5825	97	1800	500	4200	10	1	19341591	1170	16.85	0.70	12	0.00	359.00	8657.00	8650	20240614	-30.06	4305	20240416	40.53	8650	-30.06	20240614	4305	40.53	20240416	8650	-30.06	20240614	4305	40.53	20240416	2.30	N	260930	500	96 억		257765	N	N	0	N	00	N
66	20240911	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	6000	-20	5	-0.33	103114510	17150	52.65	6020	6150	5900	7820	4220	6020	6012.51	1.36	0	-5620	6220	6120	6030	5930	5840	6075	5885	97	1800	500	4210	10	1	19341591	1160	16.71	0.69	12	0.09	359.00	8657.00	8650	20240614	-30.64	4305	20240416	39.37	8650	-30.64	20240614	4305	39.37	20240416	8650	-30.64	20240614	4305	39.37	20240416	2.32	N	260930	500	96 억		263385	N	N	0	N	00	N
67	20240911	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	-30	5	-0.50	98214180	16331	50.14	6020	6150	5900	7820	4220	6020	6013.97	1.36	0	-5264	6220	6120	6030	5930	5840	6075	5885	97	1800	500	4210	10	1	19341591	1159	16.69	0.69	12	0.08	359.00	8657.00	8650	20240614	-30.75	4305	20240416	39.14	8650	-30.75	20240614	4305	39.14	20240416	8650	-30.75	20240614	4305	39.14	20240416	2.32	N	260930	500	96 억		263385	N	N	0	N	00	N
68	20240911	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	5940	-80	5	-1.33	76149140	12616	38.73	6020	6150	5940	7820	4220	6020	6035.92	1.36	0	-5329	6220	6120	6030	5930	5840	6075	5885	97	1800	500	4210	10	1	19341591	1149	16.55	0.69	12	0.07	359.00	8657.00	8650	20240614	-31.33	4305	20240416	37.98	8650	-31.33	20240614	4305	37.98	20240416	8650	-31.33	20240614	4305	37.98	20240416	2.32	N	260930	500	96 억		263385	N	N	0	N	00	N
69	20240911	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	40	2	0.66	38844270	6390	19.62	6020	6150	6020	7820	4220	6020	6078.92	1.36	0	-3399	6220	6120	6030	5930	5840	6075	5885	97	1800	500	4210	10	1	19341591	1172	16.88	0.70	12	0.03	359.00	8657.00	8650	20240614	-29.94	4305	20240416	40.77	8650	-29.94	20240614	4305	40.77	20240416	8650	-29.94	20240614	4305	40.77	20240416	2.32	N	260930	500	96 억		263385	N	N	0	N	00	N
70	20240911	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	10	2	0.17	37906950	6235	19.14	6020	6150	6020	7820	4220	6020	6079.70	1.36	0	-3393	6220	6120	6030	5930	5840	6075	5885	97	1800	500	4210	10	1	19341591	1166	16.80	0.70	12	0.03	359.00	8657.00	8650	20240614	-30.29	4305	20240416	40.07	8650	-30.29	20240614	4305	40.07	20240416	8650	-30.29	20240614	4305	40.07	20240416	2.32	N	260930	500	96 억		263385	N	N	0	N	00	N
71	20240911	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	30	2	0.50	31733840	5214	16.01	6020	6150	6020	7820	4220	6020	6086.28	1.36	0	-2886	6220	6120	6030	5930	5840	6075	5885	97	1800	500	4210	10	1	19341591	1170	16.85	0.70	12	0.03	359.00	8657.00	8650	20240614	-30.06	4305	20240416	40.53	8650	-30.06	20240614	4305	40.53	20240416	8650	-30.06	20240614	4305	40.53	20240416	2.32	N	260930	500	96 억		263385	N	N	0	N	00	N
72	20240911	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	6100	80	2	1.33	21929490	3596	11.04	6020	6150	6020	7820	4220	6020	6098.30	1.36	0	-1688	6220	6120	6030	5930	5840	6075	5885	97	1800	500	4210	10	1	19341591	1180	16.99	0.70	12	0.02	359.00	8657.00	8650	20240614	-29.48	4305	20240416	41.70	8650	-29.48	20240614	4305	41.70	20240416	8650	-29.48	20240614	4305	41.70	20240416	2.32	N	260930	500	96 억		263385	N	N	0	N	00	N
73	20240911	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	6060	40	2	0.66	2851330	471	1.45	6020	6090	6020	7820	4220	6020	6053.78	1.36	0	-19	6220	6120	6030	5930	5840	6075	5885	97	1800	500	4210	10	1	19341591	1172	16.88	0.70	12	0.00	359.00	8657.00	8650	20240614	-29.94	4305	20240416	40.77	8650	-29.94	20240614	4305	40.77	20240416	8650	-29.94	20240614	4305	40.77	20240416	2.32	N	260930	500	96 억		263385	N	N	0	N	00	N
74	20240910	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-10	5	-0.17	196018710	32571	60.77	6050	6130	5940	7830	4230	6030	6018.20	1.35	0	2934	6456	6242	5876	5662	5296	6350	5770	97	1800	500	4220	10	1	19341591	1164	16.77	0.70	12	0.17	359.00	8657.00	8650	20240614	-30.40	4305	20240416	39.84	8650	-30.40	20240614	4305	39.84	20240416	8650	-30.40	20240614	4305	39.84	20240416	2.35	N	260930	500	96 억		260505	N	N	0	N	00	N
75	20240910	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	0	3	0.00	189862410	31548	58.86	6050	6130	5940	7830	4230	6030	6018.21	1.35	0	3158	6456	6242	5876	5662	5296	6350	5770	97	1800	500	4220	10	1	19341591	1166	16.80	0.70	12	0.16	359.00	8657.00	8650	20240614	-30.29	4305	20240416	40.07	8650	-30.29	20240614	4305	40.07	20240416	8650	-30.29	20240614	4305	40.07	20240416	2.35	N	260930	500	96 억		260505	N	N	0	N	00	N
76	20240910	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-50	5	-0.83	186986180	31069	57.97	6050	6130	5940	7830	4230	6030	6018.42	1.35	0	3435	6456	6242	5876	5662	5296	6350	5770	97	1800	500	4220	10	1	19341591	1157	16.66	0.69	12	0.16	359.00	8657.00	8650	20240614	-30.87	4305	20240416	38.91	8650	-30.87	20240614	4305	38.91	20240416	8650	-30.87	20240614	4305	38.91	20240416	2.35	N	260930	500	96 억		260505	N	N	0	N	00	N
77	20240910	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	6010	-20	5	-0.33	180293980	29954	55.89	6050	6130	5940	7830	4230	6030	6019.03	1.35	0	3835	6456	6242	5876	5662	5296	6350	5770	97	1800	500	4220	10	1	19341591	1162	16.74	0.69	12	0.15	359.00	8657.00	8650	20240614	-30.52	4305	20240416	39.61	8650	-30.52	20240614	4305	39.61	20240416	8650	-30.52	20240614	4305	39.61	20240416	2.35	N	260930	500	96 억		260505	N	N	0	N	00	N
78	20240910	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	10	2	0.17	167362210	27807	51.88	6050	6130	5940	7830	4230	6030	6018.71	1.35	0	4550	6456	6242	5876	5662	5296	6350	5770	97	1800	500	4220	10	1	19341591	1168	16.82	0.70	12	0.14	359.00	8657.00	8650	20240614	-30.17	4305	20240416	40.30	8650	-30.17	20240614	4305	40.30	20240416	8650	-30.17	20240614	4305	40.30	20240416	2.35	N	260930	500	96 억		260505	N	N	0	N	00	N
79	20240910	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	0	3	0.00	109868140	18195	33.95	6050	6130	5950	7830	4230	6030	6038.37	1.35	0	1332	6456	6242	5876	5662	5296	6350	5770	97	1800	500	4220	10	1	19341591	1166	16.80	0.70	12	0.09	359.00	8657.00	8650	20240614	-30.29	4305	20240416	40.07	8650	-30.29	20240614	4305	40.07	20240416	8650	-30.29	20240614	4305	40.07	20240416	2.35	N	260930	500	96 억		260505	N	N	0	N	00	N
80	20240910	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	20	2	0.33	55825080	9222	17.21	6050	6130	5950	7830	4230	6030	6053.47	1.35	0	-749	6456	6242	5876	5662	5296	6350	5770	97	1800	500	4220	10	1	19341591	1170	16.85	0.70	12	0.05	359.00	8657.00	8650	20240614	-30.06	4305	20240416	40.53	8650	-30.06	20240614	4305	40.53	20240416	8650	-30.06	20240614	4305	40.53	20240416	2.35	N	260930	500	96 억		260505	N	N	0	N	00	N
81	20240910	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	6090	60	2	1.00	35659580	5876	10.96	6050	6130	6030	7830	4230	6030	6068.68	1.35	0	-54	6456	6242	5876	5662	5296	6350	5770	97	1800	500	4220	10	1	19341591	1178	16.96	0.70	12	0.03	359.00	8657.00	8650	20240614	-29.60	4305	20240416	41.46	8650	-29.60	20240614	4305	41.46	20240416	8650	-29.60	20240614	4305	41.46	20240416	2.35	N	260930	500	96 억		260505	N	N	0	N	00	N
82	20240909	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	290	2	5.05	310977470	52995	100.41	5510	6090	5510	7460	4020	5740	5867.81	1.24	0	20993	6100	5920	5710	5530	5320	5815	5425	97	1720	500	4010	10	1	19341591	1166	16.80	0.70	12	0.27	359.00	8657.00	8650	20240614	-30.29	4305	20240416	40.07	8650	-30.29	20240614	4305	40.07	20240416	8650	-30.29	20240614	4305	40.07	20240416	2.38	N	260930	500	96 억		239513	N	N	0	N	00	N
83	20240909	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	300	2	5.23	294090580	50191	95.09	5510	6090	5510	7460	4020	5740	5859.43	1.24	0	20331	6100	5920	5710	5530	5320	5815	5425	97	1720	500	4010	10	1	19341591	1168	16.82	0.70	12	0.26	359.00	8657.00	8650	20240614	-30.17	4305	20240416	40.30	8650	-30.17	20240614	4305	40.30	20240416	8650	-30.17	20240614	4305	40.30	20240416	2.38	N	260930	500	96 억		239513	N	N	0	N	00	N
84	20240909	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	6010	270	2	4.70	232571250	40023	75.83	5510	6030	5510	7460	4020	5740	5810.94	1.24	0	13369	6100	5920	5710	5530	5320	5815	5425	97	1720	500	4010	10	1	19341591	1162	16.74	0.69	12	0.21	359.00	8657.00	8650	20240614	-30.52	4305	20240416	39.61	8650	-30.52	20240614	4305	39.61	20240416	8650	-30.52	20240614	4305	39.61	20240416	2.38	N	260930	500	96 억		239513	N	N	0	N	00	N
85	20240909	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	5960	220	2	3.83	185837850	32221	61.05	5510	5990	5510	7460	4020	5740	5767.60	1.24	0	8673	6100	5920	5710	5530	5320	5815	5425	97	1720	500	4010	10	1	19341591	1153	16.60	0.69	12	0.17	359.00	8657.00	8650	20240614	-31.10	4305	20240416	38.44	8650	-31.10	20240614	4305	38.44	20240416	8650	-31.10	20240614	4305	38.44	20240416	2.38	N	260930	500	96 억		239513	N	N	0	N	00	N
86	20240909	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	5910	170	2	2.96	144360390	25249	47.84	5510	5920	5510	7460	4020	5740	5717.47	1.24	0	6886	6100	5920	5710	5530	5320	5815	5425	97	1720	500	4010	10	1	19341591	1143	16.46	0.68	12	0.13	359.00	8657.00	8650	20240614	-31.68	4305	20240416	37.28	8650	-31.68	20240614	4305	37.28	20240416	8650	-31.68	20240614	4305	37.28	20240416	2.38	N	260930	500	96 억		239513	N	N	0	N	00	N
87	20240909	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	70	2	1.22	112260140	19783	37.48	5510	5870	5510	7460	4020	5740	5674.58	1.24	0	4432	6100	5920	5710	5530	5320	5815	5425	97	1720	500	4010	10	1	19341591	1124	16.18	0.67	12	0.10	359.00	8657.00	8650	20240614	-32.83	4305	20240416	34.96	8650	-32.83	20240614	4305	34.96	20240416	8650	-32.83	20240614	4305	34.96	20240416	2.38	N	260930	500	96 억		239513	N	N	0	N	00	N
88	20240909	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	100	2	1.74	78426300	13944	26.42	5510	5870	5510	7460	4020	5740	5624.38	1.24	0	4526	6100	5920	5710	5530	5320	5815	5425	97	1720	500	4010	10	1	19341591	1130	16.27	0.67	12	0.07	359.00	8657.00	8650	20240614	-32.49	4305	20240416	35.66	8650	-32.49	20240614	4305	35.66	20240416	8650	-32.49	20240614	4305	35.66	20240416	2.38	N	260930	500	96 억		239513	N	N	0	N	00	N
89	20240909	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	50	2	0.87	62457740	11198	21.22	5510	5790	5510	7460	4020	5740	5577.58	1.24	0	5044	6100	5920	5710	5530	5320	5815	5425	97	1720	500	4010	10	1	19341591	1120	16.13	0.67	12	0.06	359.00	8657.00	8650	20240614	-33.06	4305	20240416	34.49	8650	-33.06	20240614	4305	34.49	20240416	8650	-33.06	20240614	4305	34.49	20240416	2.38	N	260930	500	96 억		239513	N	N	0	N	00	N
90	20240906	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-10	5	-0.17	297648910	52780	159.88	5890	5890	5500	7470	4030	5750	5639.43	1.23	0	1371	6110	5930	5810	5630	5510	5870	5570	97	1720	500	4020	10	1	19341591	1110	15.99	0.66	12	0.27	359.00	8657.00	8650	20240614	-33.64	4305	20240416	33.33	8650	-33.64	20240614	4305	33.33	20240416	8650	-33.64	20240614	4305	33.33	20240416	2.42	N	260930	500	96 억		238134	N	N	0	N	00	N
91	20240906	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-10	5	-0.17	272554930	48349	146.46	5890	5890	5500	7470	4030	5750	5637.24	1.23	0	2279	6110	5930	5810	5630	5510	5870	5570	97	1720	500	4020	10	1	19341591	1110	15.99	0.66	12	0.25	359.00	8657.00	8650	20240614	-33.64	4305	20240416	33.33	8650	-33.64	20240614	4305	33.33	20240416	8650	-33.64	20240614	4305	33.33	20240416	2.42	N	260930	500	96 억		238134	N	N	0	N	00	N
92	20240906	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	20	2	0.35	248111410	44085	133.54	5890	5890	5500	7470	4030	5750	5628.02	1.23	0	5089	6110	5930	5810	5630	5510	5870	5570	97	1720	500	4020	10	1	19341591	1116	16.07	0.67	12	0.23	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	2.42	N	260930	500	96 억		238134	N	N	0	N	00	N
93	20240906	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-120	5	-2.09	194263780	34588	104.77	5890	5890	5500	7470	4030	5750	5616.51	1.23	0	7389	6110	5930	5810	5630	5510	5870	5570	97	1720	500	4020	10	1	19341591	1089	15.68	0.65	12	0.18	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	2.42	N	260930	500	96 억		238134	N	N	0	N	00	N
94	20240906	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-140	5	-2.43	186735960	33250	100.72	5890	5890	5500	7470	4030	5750	5616.12	1.23	0	7874	6110	5930	5810	5630	5510	5870	5570	97	1720	500	4020	10	1	19341591	1085	15.63	0.65	12	0.17	359.00	8657.00	8650	20240614	-35.14	4305	20240416	30.31	8650	-35.14	20240614	4305	30.31	20240416	8650	-35.14	20240614	4305	30.31	20240416	2.42	N	260930	500	96 억		238134	N	N	0	N	00	N
95	20240906	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-120	5	-2.09	180258020	32089	97.20	5890	5890	5500	7470	4030	5750	5617.44	1.23	0	8779	6110	5930	5810	5630	5510	5870	5570	97	1720	500	4020	10	1	19341591	1089	15.68	0.65	12	0.17	359.00	8657.00	8650	20240614	-34.91	4305	20240416	30.78	8650	-34.91	20240614	4305	30.78	20240416	8650	-34.91	20240614	4305	30.78	20240416	2.42	N	260930	500	96 억		238134	N	N	0	N	00	N
96	20240906	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-170	5	-2.96	157006620	27919	84.57	5890	5890	5500	7470	4030	5750	5623.65	1.23	0	7315	6110	5930	5810	5630	5510	5870	5570	97	1720	500	4020	10	1	19341591	1079	15.54	0.64	12	0.14	359.00	8657.00	8650	20240614	-35.49	4305	20240416	29.62	8650	-35.49	20240614	4305	29.62	20240416	8650	-35.49	20240614	4305	29.62	20240416	2.42	N	260930	500	96 억		238134	N	N	0	N	00	N
97	20240906	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	120	2	2.09	14655400	2503	7.58	5890	5890	5760	7470	4030	5750	5855.13	1.23	0	-1858	6110	5930	5810	5630	5510	5870	5570	97	1720	500	4020	10	1	19341591	1135	16.35	0.68	12	0.01	359.00	8657.00	8650	20240614	-32.14	4305	20240416	36.35	8650	-32.14	20240614	4305	36.35	20240416	8650	-32.14	20240614	4305	36.35	20240416	2.42	N	260930	500	96 억		238134	N	N	0	N	00	N
98	20240905	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-60	5	-1.03	191385710	32892	94.01	5900	5990	5690	7550	4070	5810	5818.61	1.25	0	-3424	6036	5922	5786	5672	5536	5935	5685	97	1740	500	4060	10	1	19341591	1112	16.02	0.66	12	0.17	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.43	N	260930	500	96 억		241517	N	N	0	N	00	N
99	20240905	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	30	2	0.52	152457450	26098	74.59	5900	5990	5690	7550	4070	5810	5841.73	1.25	0	-4722	6036	5922	5786	5672	5536	5935	5685	97	1740	500	4060	10	1	19341591	1130	16.27	0.67	12	0.13	359.00	8657.00	8650	20240614	-32.49	4305	20240416	35.66	8650	-32.49	20240614	4305	35.66	20240416	8650	-32.49	20240614	4305	35.66	20240416	2.43	N	260930	500	96 억		241517	N	N	0	N	00	N
100	20240905	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-30	5	-0.52	144245640	24691	70.57	5900	5990	5690	7550	4070	5810	5842.03	1.25	0	-4002	6036	5922	5786	5672	5536	5935	5685	97	1740	500	4060	10	1	19341591	1118	16.10	0.67	12	0.13	359.00	8657.00	8650	20240614	-33.18	4305	20240416	34.26	8650	-33.18	20240614	4305	34.26	20240416	8650	-33.18	20240614	4305	34.26	20240416	2.43	N	260930	500	96 억		241517	N	N	0	N	00	N
101	20240905	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	-20	5	-0.34	126355090	21582	61.68	5900	5990	5710	7550	4070	5810	5854.65	1.25	0	-2862	6036	5922	5786	5672	5536	5935	5685	97	1740	500	4060	10	1	19341591	1120	16.13	0.67	12	0.11	359.00	8657.00	8650	20240614	-33.06	4305	20240416	34.49	8650	-33.06	20240614	4305	34.49	20240416	8650	-33.06	20240614	4305	34.49	20240416	2.43	N	260930	500	96 억		241517	N	N	0	N	00	N
102	20240905	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	30	2	0.52	97101630	16518	47.21	5900	5990	5800	7550	4070	5810	5878.53	1.25	0	-144	6036	5922	5786	5672	5536	5935	5685	97	1740	500	4060	10	1	19341591	1130	16.27	0.67	12	0.09	359.00	8657.00	8650	20240614	-32.49	4305	20240416	35.66	8650	-32.49	20240614	4305	35.66	20240416	8650	-32.49	20240614	4305	35.66	20240416	2.43	N	260930	500	96 억		241517	N	N	0	N	00	N
103	20240905	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	60	2	1.03	70959670	12038	34.41	5900	5990	5800	7550	4070	5810	5894.64	1.25	0	-292	6036	5922	5786	5672	5536	5935	5685	97	1740	500	4060	10	1	19341591	1135	16.35	0.68	12	0.06	359.00	8657.00	8650	20240614	-32.14	4305	20240416	36.35	8650	-32.14	20240614	4305	36.35	20240416	8650	-32.14	20240614	4305	36.35	20240416	2.43	N	260930	500	96 억		241517	N	N	0	N	00	N
104	20240905	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	70	2	1.20	22495350	3840	10.98	5900	5930	5800	7550	4070	5810	5858.16	1.25	0	-2186	6036	5922	5786	5672	5536	5935	5685	97	1740	500	4060	10	1	19341591	1137	16.38	0.68	12	0.02	359.00	8657.00	8650	20240614	-32.02	4305	20240416	36.59	8650	-32.02	20240614	4305	36.59	20240416	8650	-32.02	20240614	4305	36.59	20240416	2.43	N	260930	500	96 억		241517	N	N	0	N	00	N
105	20240905	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	60	2	1.03	795090	136	0.39	5900	5920	5810	7550	4070	5810	5846.25	1.25	0	-13	6036	5922	5786	5672	5536	5935	5685	97	1740	500	4060	10	1	19341591	1135	16.35	0.68	12	0.00	359.00	8657.00	8650	20240614	-32.14	4305	20240416	36.35	8650	-32.14	20240614	4305	36.35	20240416	8650	-32.14	20240614	4305	36.35	20240416	2.43	N	260930	500	96 억		241517	N	N	0	N	00	N
106	20240904	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	-170	5	-2.84	201238210	34986	65.11	5810	5900	5650	7770	4190	5980	5751.96	1.25	0	-186	6420	6200	6050	5830	5680	6165	5795	97	1790	500	4180	10	1	19341591	1124	16.18	0.67	12	0.18	359.00	8657.00	8650	20240614	-32.83	4305	20240416	34.96	8650	-32.83	20240614	4305	34.96	20240416	8650	-32.83	20240614	4305	34.96	20240416	2.43	N	260930	500	96 억		241455	N	N	0	N	00	N
107	20240904	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	-170	5	-2.84	194501860	33826	62.95	5810	5900	5650	7770	4190	5980	5750.07	1.25	0	509	6420	6200	6050	5830	5680	6165	5795	97	1790	500	4180	10	1	19341591	1124	16.18	0.67	12	0.17	359.00	8657.00	8650	20240614	-32.83	4305	20240416	34.96	8650	-32.83	20240614	4305	34.96	20240416	8650	-32.83	20240614	4305	34.96	20240416	2.43	N	260930	500	96 억		241455	N	N	0	N	00	N
108	20240904	140903	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-230	5	-3.85	176828650	30773	57.27	5810	5900	5650	7770	4190	5980	5746.23	1.25	0	-587	6420	6200	6050	5830	5680	6165	5795	97	1790	500	4180	10	1	19341591	1112	16.02	0.66	12	0.16	359.00	8657.00	8650	20240614	-33.53	4305	20240416	33.57	8650	-33.53	20240614	4305	33.57	20240416	8650	-33.53	20240614	4305	33.57	20240416	2.43	N	260930	500	96 억		241455	N	N	0	N	00	N
109	20240904	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	-210	5	-3.51	159993680	27852	51.83	5810	5900	5650	7770	4190	5980	5744.42	1.25	0	-443	6420	6200	6050	5830	5680	6165	5795	97	1790	500	4180	10	1	19341591	1116	16.07	0.67	12	0.14	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	2.43	N	260930	500	96 억		241455	N	N	0	N	00	N
110	20240904	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	-210	5	-3.51	157183760	27364	50.92	5810	5900	5650	7770	4190	5980	5744.18	1.25	0	-192	6420	6200	6050	5830	5680	6165	5795	97	1790	500	4180	10	1	19341591	1116	16.07	0.67	12	0.14	359.00	8657.00	8650	20240614	-33.29	4305	20240416	34.03	8650	-33.29	20240614	4305	34.03	20240416	8650	-33.29	20240614	4305	34.03	20240416	2.43	N	260930	500	96 억		241455	N	N	0	N	00	N
111	20240904	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	-130	5	-2.17	145688510	25358	47.19	5810	5900	5650	7770	4190	5980	5745.27	1.25	0	148	6420	6200	6050	5830	5680	6165	5795	97	1790	500	4180	10	1	19341591	1131	16.30	0.68	12	0.13	359.00	8657.00	8650	20240614	-32.37	4305	20240416	35.89	8650	-32.37	20240614	4305	35.89	20240416	8650	-32.37	20240614	4305	35.89	20240416	2.43	N	260930	500	96 억		241455	N	N	0	N	00	N
112	20240904	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	-190	5	-3.18	127760040	22260	41.42	5810	5850	5650	7770	4190	5980	5739.44	1.25	0	397	6420	6200	6050	5830	5680	6165	5795	97	1790	500	4180	10	1	19341591	1120	16.13	0.67	12	0.12	359.00	8657.00	8650	20240614	-33.06	4305	20240416	34.49	8650	-33.06	20240614	4305	34.49	20240416	8650	-33.06	20240614	4305	34.49	20240416	2.43	N	260930	500	96 억		241455	N	N	0	N	00	N
113	20240904	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	-170	5	-2.84	31471650	5421	10.09	5810	5850	5780	7770	4190	5980	5805.51	1.25	0	-1521	6420	6200	6050	5830	5680	6165	5795	97	1790	500	4180	10	1	19341591	1124	16.18	0.67	12	0.03	359.00	8657.00	8650	20240614	-32.83	4305	20240416	34.96	8650	-32.83	20240614	4305	34.96	20240416	8650	-32.83	20240614	4305	34.96	20240416	2.43	N	260930	500	96 억		241455	N	N	0	N	00	N
114	20240903	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	0	3	0.00	326329270	53736	253.19	5980	6270	5900	7770	4190	5980	6072.82	1.10	0	28644	6340	6160	6020	5840	5700	6090	5770	97	1790	500	4180	10	1	19341591	1157	16.66	0.69	12	0.28	359.00	8657.00	8650	20240614	-30.87	4305	20240416	38.91	8650	-30.87	20240614	4305	38.91	20240416	8650	-30.87	20240614	4305	38.91	20240416	2.41	N	260930	500	96 억		212786	N	N	0	N	00	N
115	20240903	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	40	2	0.67	313595620	51607	243.15	5980	6270	5900	7770	4190	5980	6076.61	1.10	0	28675	6340	6160	6020	5840	5700	6090	5770	97	1790	500	4180	10	1	19341591	1164	16.77	0.70	12	0.27	359.00	8657.00	8650	20240614	-30.40	4305	20240416	39.84	8650	-30.40	20240614	4305	39.84	20240416	8650	-30.40	20240614	4305	39.84	20240416	2.41	N	260930	500	96 억		212786	N	N	0	N	00	N
116	20240903	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	50	2	0.84	301069790	49521	233.33	5980	6270	5900	7770	4190	5980	6079.64	1.10	0	29137	6340	6160	6020	5840	5700	6090	5770	97	1790	500	4180	10	1	19341591	1166	16.80	0.70	12	0.26	359.00	8657.00	8650	20240614	-30.29	4305	20240416	40.07	8650	-30.29	20240614	4305	40.07	20240416	8650	-30.29	20240614	4305	40.07	20240416	2.41	N	260930	500	96 억		212786	N	N	0	N	00	N
117	20240903	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	50	2	0.84	278132510	45699	215.32	5980	6270	5900	7770	4190	5980	6086.18	1.10	0	29879	6340	6160	6020	5840	5700	6090	5770	97	1790	500	4180	10	1	19341591	1166	16.80	0.70	12	0.24	359.00	8657.00	8650	20240614	-30.29	4305	20240416	40.07	8650	-30.29	20240614	4305	40.07	20240416	8650	-30.29	20240614	4305	40.07	20240416	2.41	N	260930	500	96 억		212786	N	N	0	N	00	N
118	20240903	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6040	60	2	1.00	275916250	45331	213.58	5980	6270	5900	7770	4190	5980	6086.70	1.10	0	30140	6340	6160	6020	5840	5700	6090	5770	97	1790	500	4180	10	1	19341591	1168	16.82	0.70	12	0.23	359.00	8657.00	8650	20240614	-30.17	4305	20240416	40.30	8650	-30.17	20240614	4305	40.30	20240416	8650	-30.17	20240614	4305	40.30	20240416	2.41	N	260930	500	96 억		212786	N	N	0	N	00	N
119	20240903	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	150	2	2.51	255922050	42035	198.05	5980	6270	5900	7770	4190	5980	6088.31	1.10	0	30242	6340	6160	6020	5840	5700	6090	5770	97	1790	500	4180	10	1	19341591	1186	17.08	0.71	12	0.22	359.00	8657.00	8650	20240614	-29.13	4305	20240416	42.39	8650	-29.13	20240614	4305	42.39	20240416	8650	-29.13	20240614	4305	42.39	20240416	2.41	N	260930	500	96 억		212786	N	N	0	N	00	N
120	20240903	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	90	2	1.51	234483560	38486	181.33	5980	6270	5900	7770	4190	5980	6092.70	1.10	0	30868	6340	6160	6020	5840	5700	6090	5770	97	1790	500	4180	10	1	19341591	1174	16.91	0.70	12	0.20	359.00	8657.00	8650	20240614	-29.83	4305	20240416	41.00	8650	-29.83	20240614	4305	41.00	20240416	8650	-29.83	20240614	4305	41.00	20240416	2.41	N	260930	500	96 억		212786	N	N	0	N	00	N
121	20240903	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	5940	-40	5	-0.67	3911780	661	3.11	5980	5980	5900	7770	4190	5980	5917.97	1.10	0	55	6340	6160	6020	5840	5700	6090	5770	97	1790	500	4180	10	1	19341591	1149	16.55	0.69	12	0.00	359.00	8657.00	8650	20240614	-31.33	4305	20240416	37.98	8650	-31.33	20240614	4305	37.98	20240416	8650	-31.33	20240614	4305	37.98	20240416	2.41	N	260930	500	96 억		212786	N	N	0	N	00	N
122	20240902	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-50	5	-0.83	127539240	21224	118.13	6060	6200	5880	7830	4230	6030	6009.20	1.12	0	-3974	6190	6110	5970	5890	5750	6150	5930	97	1800	500	4220	10	1	19341591	1157	16.66	0.69	12	0.11	359.00	8657.00	8650	20240614	-30.87	4305	20240416	38.91	8650	-30.87	20240614	4305	38.91	20240416	8650	-30.87	20240614	4305	38.91	20240416	2.39	N	260930	500	96 억		216761	N	N	0	N	00	N
123	20240902	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-50	5	-0.83	120716060	20083	111.78	6060	6200	5880	7830	4230	6030	6010.86	1.12	0	-3561	6190	6110	5970	5890	5750	6150	5930	97	1800	500	4220	10	1	19341591	1157	16.66	0.69	12	0.10	359.00	8657.00	8650	20240614	-30.87	4305	20240416	38.91	8650	-30.87	20240614	4305	38.91	20240416	8650	-30.87	20240614	4305	38.91	20240416	2.39	N	260930	500	96 억		216761	N	N	0	N	00	N
124	20240902	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	5940	-90	5	-1.49	102467980	17026	94.77	6060	6200	5880	7830	4230	6030	6018.32	1.12	0	-3187	6190	6110	5970	5890	5750	6150	5930	97	1800	500	4220	10	1	19341591	1149	16.55	0.69	12	0.09	359.00	8657.00	8650	20240614	-31.33	4305	20240416	37.98	8650	-31.33	20240614	4305	37.98	20240416	8650	-31.33	20240614	4305	37.98	20240416	2.39	N	260930	500	96 억		216761	N	N	0	N	00	N
125	20240902	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	5890	-140	5	-2.32	91980960	15258	84.93	6060	6200	5890	7830	4230	6030	6028.38	1.12	0	-2448	6190	6110	5970	5890	5750	6150	5930	97	1800	500	4220	10	1	19341591	1139	16.41	0.68	12	0.08	359.00	8657.00	8650	20240614	-31.91	4305	20240416	36.82	8650	-31.91	20240614	4305	36.82	20240416	8650	-31.91	20240614	4305	36.82	20240416	2.39	N	260930	500	96 억		216761	N	N	0	N	00	N
126	20240902	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	5980	-50	5	-0.83	78210350	12927	71.95	6060	6200	5890	7830	4230	6030	6050.15	1.12	0	-2640	6190	6110	5970	5890	5750	6150	5930	97	1800	500	4220	10	1	19341591	1157	16.66	0.69	12	0.07	359.00	8657.00	8650	20240614	-30.87	4305	20240416	38.91	8650	-30.87	20240614	4305	38.91	20240416	8650	-30.87	20240614	4305	38.91	20240416	2.39	N	260930	500	96 억		216761	N	N	0	N	00	N
127	20240902	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	-130	5	-2.16	76505250	12642	70.37	6060	6200	5890	7830	4230	6030	6051.67	1.12	0	-2404	6190	6110	5970	5890	5750	6150	5930	97	1800	500	4220	10	1	19341591	1141	16.43	0.68	12	0.07	359.00	8657.00	8650	20240614	-31.79	4305	20240416	37.05	8650	-31.79	20240614	4305	37.05	20240416	8650	-31.79	20240614	4305	37.05	20240416	2.39	N	260930	500	96 억		216761	N	N	0	N	00	N
128	20240902	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	20	2	0.33	54267690	8923	49.67	6060	6200	5890	7830	4230	6030	6081.78	1.12	0	-1626	6190	6110	5970	5890	5750	6150	5930	97	1800	500	4220	10	1	19341591	1170	16.85	0.70	12	0.05	359.00	8657.00	8650	20240614	-30.06	4305	20240416	40.53	8650	-30.06	20240614	4305	40.53	20240416	8650	-30.06	20240614	4305	40.53	20240416	2.39	N	260930	500	96 억		216761	N	N	0	N	00	N
129	20240902	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	20	2	0.33	4702980	783	4.36	6060	6060	5890	7830	4230	6030	6006.36	1.12	0	8	6190	6110	5970	5890	5750	6150	5930	97	1800	500	4220	10	1	19341591	1170	16.85	0.70	12	0.00	359.00	8657.00	8650	20240614	-30.06	4305	20240416	40.53	8650	-30.06	20240614	4305	40.53	20240416	8650	-30.06	20240614	4305	40.53	20240416	2.39	N	260930	500	96 억		216761	N	N	0	N	00	N