KissMeData/413630/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	161259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	35	2	1.16	190083455	62074	30.20	2995	3095	2970	3915	2115	3015	3062.21	0.45	0	1043	3268	3141	3043	2916	2818	3092	2867	39	900	100	1980	5	1	38703425	1180	22.76	3.19	12	0.16	134.00	957.00	5100	20240426	-40.20	2300	20240805	32.61	5100	-40.20	20240426	2300	32.61	20240805	5100	-40.20	20240426	2165	40.88	20231005	0.02	N	413630	100	38 억		173339	N	N	0	N	00	N
3	20240930	151317	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	45	2	1.49	184822495	60350	29.37	2995	3095	2970	3915	2115	3015	3062.51	0.45	0	714	3268	3141	3043	2916	2818	3092	2867	39	900	100	1980	5	1	38703425	1184	22.84	3.20	12	0.16	134.00	957.00	5100	20240426	-40.00	2300	20240805	33.04	5100	-40.00	20240426	2300	33.04	20240805	5100	-40.00	20240426	2165	41.34	20231005	0.02	N	413630	100	38 억		173339	N	N	0	N	00	N
4	20240930	141317	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	55	2	1.82	162540665	53100	25.84	2995	3095	2970	3915	2115	3015	3061.03	0.45	0	2735	3268	3141	3043	2916	2818	3092	2867	39	900	100	1980	5	1	38703425	1188	22.91	3.21	12	0.14	134.00	957.00	5100	20240426	-39.80	2300	20240805	33.48	5100	-39.80	20240426	2300	33.48	20240805	5100	-39.80	20240426	2165	41.80	20231005	0.02	N	413630	100	38 억		173339	N	N	0	N	00	N
5	20240930	131309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	0	3	0.00	45059675	14956	7.28	2995	3080	2970	3915	2115	3015	3012.82	0.45	0	-2876	3268	3141	3043	2916	2818	3092	2867	39	900	100	1980	5	1	38703425	1167	22.50	3.15	12	0.04	134.00	957.00	5100	20240426	-40.88	2300	20240805	31.09	5100	-40.88	20240426	2300	31.09	20240805	5100	-40.88	20240426	2165	39.26	20231005	0.02	N	413630	100	38 억		173339	N	N	0	N	00	N
6	20240930	121306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	10	2	0.33	44617105	14809	7.21	2995	3080	2970	3915	2115	3015	3012.84	0.45	0	-2844	3268	3141	3043	2916	2818	3092	2867	39	900	100	1980	5	1	38703425	1171	22.57	3.16	12	0.04	134.00	957.00	5100	20240426	-40.69	2300	20240805	31.52	5100	-40.69	20240426	2300	31.52	20240805	5100	-40.69	20240426	2165	39.72	20231005	0.02	N	413630	100	38 억		173339	N	N	0	N	00	N
7	20240930	111302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-20	5	-0.66	13002175	4336	2.11	2995	3080	2970	3915	2115	3015	2998.66	0.45	0	-2576	3268	3141	3043	2916	2818	3092	2867	39	900	100	1980	5	1	38703425	1159	22.35	3.13	12	0.01	134.00	957.00	5100	20240426	-41.27	2300	20240805	30.22	5100	-41.27	20240426	2300	30.22	20240805	5100	-41.27	20240426	2165	38.34	20231005	0.02	N	413630	100	38 억		173339	N	N	0	N	00	N
8	20240930	101303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-10	5	-0.33	11291515	3766	1.83	2995	3080	2970	3915	2115	3015	2998.28	0.45	0	-2098	3268	3141	3043	2916	2818	3092	2867	39	900	100	1980	5	1	38703425	1163	22.43	3.14	12	0.01	134.00	957.00	5100	20240426	-41.08	2300	20240805	30.65	5100	-41.08	20240426	2300	30.65	20240805	5100	-41.08	20240426	2165	38.80	20231005	0.02	N	413630	100	38 억		173339	N	N	0	N	00	N
9	20240930	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-5	5	-0.17	5676060	1895	0.92	2995	3080	2970	3915	2115	3015	2995.28	0.45	0	-1203	3268	3141	3043	2916	2818	3092	2867	39	900	100	1980	5	1	38703425	1165	22.46	3.15	12	0.00	134.00	957.00	5100	20240426	-40.98	2300	20240805	30.87	5100	-40.98	20240426	2300	30.87	20240805	5100	-40.98	20240426	2165	39.03	20231005	0.02	N	413630	100	38 억		173339	N	N	0	N	00	N
10	20240927	161304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	15	2	0.50	622044385	205513	299.57	3085	3170	2945	3900	2100	3000	3026.79	0.46	0	-3110	3180	3090	2985	2895	2790	3135	2940	39	900	100	1980	5	1	38703425	1167	22.50	3.15	12	0.53	134.00	957.00	5100	20240426	-40.88	2300	20240805	31.09	5100	-40.88	20240426	2300	31.09	20240805	5100	-40.88	20240426	2160	39.58	20230927	0.02	N	413630	100	38 억		176223	N	N	0	N	00	N
11	20240927	151314	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	25	2	0.83	616143950	203560	296.72	3085	3170	2945	3900	2100	3000	3026.84	0.46	0	-2915	3180	3090	2985	2895	2790	3135	2940	39	900	100	1980	5	1	38703425	1171	22.57	3.16	12	0.53	134.00	957.00	5100	20240426	-40.69	2300	20240805	31.52	5100	-40.69	20240426	2300	31.52	20240805	5100	-40.69	20240426	2160	40.05	20230927	0.02	N	413630	100	38 억		176223	N	N	0	N	00	N
12	20240927	141324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	30	2	1.00	423310640	139856	203.86	3085	3170	2945	3900	2100	3000	3026.76	0.46	0	-7672	3180	3090	2985	2895	2790	3135	2940	39	900	100	1980	5	1	38703425	1173	22.61	3.17	12	0.36	134.00	957.00	5100	20240426	-40.59	2300	20240805	31.74	5100	-40.59	20240426	2300	31.74	20240805	5100	-40.59	20240426	2160	40.28	20230927	0.02	N	413630	100	38 억		176223	N	N	0	N	00	N
13	20240927	131307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-5	5	-0.17	386378715	127624	186.03	3085	3170	2945	3900	2100	3000	3027.48	0.46	0	-10924	3180	3090	2985	2895	2790	3135	2940	39	900	100	1980	5	1	38703425	1159	22.35	3.13	12	0.33	134.00	957.00	5100	20240426	-41.27	2300	20240805	30.22	5100	-41.27	20240426	2300	30.22	20240805	5100	-41.27	20240426	2160	38.66	20230927	0.02	N	413630	100	38 억		176223	N	N	0	N	00	N
14	20240927	121305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	0	3	0.00	376180170	124222	181.07	3085	3170	2945	3900	2100	3000	3028.29	0.46	0	-11044	3180	3090	2985	2895	2790	3135	2940	39	900	100	1980	5	1	38703425	1161	22.39	3.13	12	0.32	134.00	957.00	5100	20240426	-41.18	2300	20240805	30.43	5100	-41.18	20240426	2300	30.43	20240805	5100	-41.18	20240426	2160	38.89	20230927	0.02	N	413630	100	38 억		176223	N	N	0	N	00	N
15	20240927	111307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	30	2	1.00	250583855	82396	120.11	3085	3170	2945	3900	2100	3000	3041.21	0.46	0	-2330	3180	3090	2985	2895	2790	3135	2940	39	900	100	1980	5	1	38703425	1173	22.61	3.17	12	0.21	134.00	957.00	5100	20240426	-40.59	2300	20240805	31.74	5100	-40.59	20240426	2300	31.74	20240805	5100	-40.59	20240426	2160	40.28	20230927	0.02	N	413630	100	38 억		176223	N	N	0	N	00	N
16	20240927	101308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	45	2	1.50	74679385	24805	36.16	3085	3085	2945	3900	2100	3000	3010.66	0.46	0	-3777	3180	3090	2985	2895	2790	3135	2940	39	900	100	1980	5	1	38703425	1179	22.72	3.18	12	0.06	134.00	957.00	5100	20240426	-40.29	2300	20240805	32.39	5100	-40.29	20240426	2300	32.39	20240805	5100	-40.29	20240426	2160	40.97	20230927	0.02	N	413630	100	38 억		176223	N	N	0	N	00	N
17	20240927	091313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	0	3	0.00	24213755	8043	11.72	3085	3085	2945	3900	2100	3000	3010.54	0.46	0	-5457	3180	3090	2985	2895	2790	3135	2940	39	900	100	1980	5	1	38703425	1161	22.39	3.13	12	0.02	134.00	957.00	5100	20240426	-41.18	2300	20240805	30.43	5100	-41.18	20240426	2300	30.43	20240805	5100	-41.18	20240426	2160	38.89	20230927	0.02	N	413630	100	38 억		176223	N	N	0	N	00	N
18	20240926	161248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	70	2	2.39	203359010	68522	109.47	2905	3075	2880	3805	2055	2930	2967.78	0.52	0	-27103	3030	2980	2900	2850	2770	3005	2875	39	875	100	1930	5	1	38703425	1161	22.39	3.13	12	0.18	134.00	957.00	5100	20240426	-41.18	2300	20240805	30.43	5100	-41.18	20240426	2300	30.43	20240805	5100	-41.18	20240426	2160	38.89	20230927	0.02	N	413630	100	38 억		202801	N	N	0	N	00	N
19	20240926	151255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	25	2	0.85	190540655	64228	102.61	2905	3075	2880	3805	2055	2930	2966.63	0.52	0	-24855	3030	2980	2900	2850	2770	3005	2875	39	875	100	1930	5	1	38703425	1144	22.05	3.09	12	0.17	134.00	957.00	5100	20240426	-42.06	2300	20240805	28.48	5100	-42.06	20240426	2300	28.48	20240805	5100	-42.06	20240426	2160	36.81	20230927	0.02	N	413630	100	38 억		202801	N	N	0	N	00	N
20	20240926	141303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	50	2	1.71	183246985	61785	98.70	2905	3075	2880	3805	2055	2930	2965.88	0.52	0	-24156	3030	2980	2900	2850	2770	3005	2875	39	875	100	1930	5	1	38703425	1153	22.24	3.11	12	0.16	134.00	957.00	5100	20240426	-41.57	2300	20240805	29.57	5100	-41.57	20240426	2300	29.57	20240805	5100	-41.57	20240426	2160	37.96	20230927	0.02	N	413630	100	38 억		202801	N	N	0	N	00	N
21	20240926	131243	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	45	2	1.54	172055950	58017	92.68	2905	3075	2880	3805	2055	2930	2965.61	0.52	0	-24019	3030	2980	2900	2850	2770	3005	2875	39	875	100	1930	5	1	38703425	1151	22.20	3.11	12	0.15	134.00	957.00	5100	20240426	-41.67	2300	20240805	29.35	5100	-41.67	20240426	2300	29.35	20240805	5100	-41.67	20240426	2160	37.73	20230927	0.02	N	413630	100	38 억		202801	N	N	0	N	00	N
22	20240926	121302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-5	5	-0.17	78332275	26762	42.75	2905	2985	2880	3805	2055	2930	2927.00	0.52	0	-5464	3030	2980	2900	2850	2770	3005	2875	39	875	100	1930	5	1	38703425	1132	21.83	3.06	12	0.07	134.00	957.00	5100	20240426	-42.65	2300	20240805	27.17	5100	-42.65	20240426	2300	27.17	20240805	5100	-42.65	20240426	2160	35.42	20230927	0.02	N	413630	100	38 억		202801	N	N	0	N	00	N
23	20240926	111301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-15	5	-0.51	75627805	25834	41.27	2905	2985	2880	3805	2055	2930	2927.45	0.52	0	-5062	3030	2980	2900	2850	2770	3005	2875	39	875	100	1930	5	1	38703425	1128	21.75	3.05	12	0.07	134.00	957.00	5100	20240426	-42.84	2300	20240805	26.74	5100	-42.84	20240426	2300	26.74	20240805	5100	-42.84	20240426	2160	34.95	20230927	0.02	N	413630	100	38 억		202801	N	N	0	N	00	N
24	20240926	101304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-5	5	-0.17	66587720	22712	36.28	2905	2985	2895	3805	2055	2930	2931.83	0.52	0	-4988	3030	2980	2900	2850	2770	3005	2875	39	875	100	1930	5	1	38703425	1132	21.83	3.06	12	0.06	134.00	957.00	5100	20240426	-42.65	2300	20240805	27.17	5100	-42.65	20240426	2300	27.17	20240805	5100	-42.65	20240426	2160	35.42	20230927	0.02	N	413630	100	38 억		202801	N	N	0	N	00	N
25	20240926	091300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	35	2	1.19	3842825	1303	2.08	2905	2985	2895	3805	2055	2930	2949.21	0.52	0	-100	3030	2980	2900	2850	2770	3005	2875	39	875	100	1930	5	1	38703425	1148	22.13	3.10	12	0.00	134.00	957.00	5100	20240426	-41.86	2300	20240805	28.91	5100	-41.86	20240426	2300	28.91	20240805	5100	-41.86	20240426	2160	37.27	20230927	0.02	N	413630	100	38 억		202801	N	N	0	N	00	N
26	20240925	161244	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	30	2	1.03	180575495	62597	68.54	2900	2950	2820	3770	2030	2900	2884.73	0.54	0	-7794	3006	2952	2916	2862	2826	2935	2845	39	870	100	1910	5	1	38703425	1134	21.87	3.06	12	0.16	134.00	957.00	5100	20240426	-42.55	2300	20240805	27.39	5100	-42.55	20240426	2300	27.39	20240805	5100	-42.55	20240426	2135	37.24	20230925	0.00	N	413630	100	38 억		209803	N	N	0	N	00	N
27	20240925	151256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	40	2	1.38	167644545	58184	63.71	2900	2950	2820	3770	2030	2900	2881.28	0.54	0	-7621	3006	2952	2916	2862	2826	2935	2845	39	870	100	1910	5	1	38703425	1138	21.94	3.07	12	0.15	134.00	957.00	5100	20240426	-42.35	2300	20240805	27.83	5100	-42.35	20240426	2300	27.83	20240805	5100	-42.35	20240426	2135	37.70	20230925	0.00	N	413630	100	38 억		209803	N	N	0	N	00	N
28	20240925	141258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	45	2	1.55	141806360	49373	54.06	2900	2950	2820	3770	2030	2900	2872.14	0.54	0	-7606	3006	2952	2916	2862	2826	2935	2845	39	870	100	1910	5	1	38703425	1140	21.98	3.08	12	0.13	134.00	957.00	5100	20240426	-42.25	2300	20240805	28.04	5100	-42.25	20240426	2300	28.04	20240805	5100	-42.25	20240426	2135	37.94	20230925	0.00	N	413630	100	38 억		209803	N	N	0	N	00	N
29	20240925	131249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-50	5	-1.72	77867695	27275	29.87	2900	2925	2820	3770	2030	2900	2854.91	0.54	0	-10358	3006	2952	2916	2862	2826	2935	2845	39	870	100	1910	5	1	38703425	1103	21.27	2.98	12	0.07	134.00	957.00	5100	20240426	-44.12	2300	20240805	23.91	5100	-44.12	20240426	2300	23.91	20240805	5100	-44.12	20240426	2135	33.49	20230925	0.00	N	413630	100	38 억		209803	N	N	0	N	00	N
30	20240925	121257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-65	5	-2.24	65520195	22930	25.11	2900	2925	2820	3770	2030	2900	2857.40	0.54	0	-8668	3006	2952	2916	2862	2826	2935	2845	39	870	100	1910	5	1	38703425	1097	21.16	2.96	12	0.06	134.00	957.00	5100	20240426	-44.41	2300	20240805	23.26	5100	-44.41	20240426	2300	23.26	20240805	5100	-44.41	20240426	2135	32.79	20230925	0.00	N	413630	100	38 억		209803	N	N	0	N	00	N
31	20240925	111253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-35	5	-1.21	54198695	18928	20.73	2900	2925	2820	3770	2030	2900	2863.41	0.54	0	-8529	3006	2952	2916	2862	2826	2935	2845	39	870	100	1910	5	1	38703425	1109	21.38	2.99	12	0.05	134.00	957.00	5100	20240426	-43.82	2300	20240805	24.57	5100	-43.82	20240426	2300	24.57	20240805	5100	-43.82	20240426	2135	34.19	20230925	0.00	N	413630	100	38 억		209803	N	N	0	N	00	N
32	20240925	101250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-50	5	-1.72	20723205	7190	7.87	2900	2925	2845	3770	2030	2900	2882.23	0.54	0	-2064	3006	2952	2916	2862	2826	2935	2845	39	870	100	1910	5	1	38703425	1103	21.27	2.98	12	0.02	134.00	957.00	5100	20240426	-44.12	2300	20240805	23.91	5100	-44.12	20240426	2300	23.91	20240805	5100	-44.12	20240426	2135	33.49	20230925	0.00	N	413630	100	38 억		209803	N	N	0	N	00	N
33	20240925	091303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	5	2	0.17	617745	213	0.23	2900	2905	2900	3770	2030	2900	2900.21	0.54	0	1	3006	2952	2916	2862	2826	2935	2845	39	870	100	1910	5	1	38703425	1124	21.68	3.04	12	0.00	134.00	957.00	5100	20240426	-43.04	2300	20240805	26.30	5100	-43.04	20240426	2300	26.30	20240805	5100	-43.04	20240426	2135	36.07	20230925	0.00	N	413630	100	38 억		209803	N	N	0	N	00	N
34	20240924	161245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-40	5	-1.36	265688560	91320	61.20	2945	2970	2880	3820	2060	2940	2909.43	0.55	0	-1857	3093	3016	2938	2861	2783	3055	2900	39	880	100	1940	5	1	38703425	1122	21.64	3.03	12	0.24	134.00	957.00	5100	20240426	-43.14	2300	20240805	26.09	5100	-43.14	20240426	2300	26.09	20240805	5100	-43.14	20240426	2135	35.83	20230925	0.00	N	413630	100	38 억		211428	N	N	0	N	00	N
35	20240924	151248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-35	5	-1.19	239819965	82400	55.23	2945	2970	2880	3820	2060	2940	2910.44	0.55	0	-2023	3093	3016	2938	2861	2783	3055	2900	39	880	100	1940	5	1	38703425	1124	21.68	3.04	12	0.21	134.00	957.00	5100	20240426	-43.04	2300	20240805	26.30	5100	-43.04	20240426	2300	26.30	20240805	5100	-43.04	20240426	2135	36.07	20230925	0.00	N	413630	100	38 억		211428	N	N	0	N	00	N
36	20240924	141238	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-20	5	-0.68	120858210	41476	27.80	2945	2970	2880	3820	2060	2940	2913.93	0.55	0	13504	3093	3016	2938	2861	2783	3055	2900	39	880	100	1940	5	1	38703425	1130	21.79	3.05	12	0.11	134.00	957.00	5100	20240426	-42.75	2300	20240805	26.96	5100	-42.75	20240426	2300	26.96	20240805	5100	-42.75	20240426	2135	36.77	20230925	0.00	N	413630	100	38 억		211428	N	N	0	N	00	N
37	20240924	131247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-20	5	-0.68	118863960	40790	27.34	2945	2970	2880	3820	2060	2940	2914.05	0.55	0	13689	3093	3016	2938	2861	2783	3055	2900	39	880	100	1940	5	1	38703425	1130	21.79	3.05	12	0.11	134.00	957.00	5100	20240426	-42.75	2300	20240805	26.96	5100	-42.75	20240426	2300	26.96	20240805	5100	-42.75	20240426	2135	36.77	20230925	0.00	N	413630	100	38 억		211428	N	N	0	N	00	N
38	20240924	121241	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-20	5	-0.68	108316840	37155	24.90	2945	2970	2880	3820	2060	2940	2915.27	0.55	0	13712	3093	3016	2938	2861	2783	3055	2900	39	880	100	1940	5	1	38703425	1130	21.79	3.05	12	0.10	134.00	957.00	5100	20240426	-42.75	2300	20240805	26.96	5100	-42.75	20240426	2300	26.96	20240805	5100	-42.75	20240426	2135	36.77	20230925	0.00	N	413630	100	38 억		211428	N	N	0	N	00	N
39	20240924	111249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-40	5	-1.36	106459740	36519	24.48	2945	2970	2880	3820	2060	2940	2915.19	0.55	0	13718	3093	3016	2938	2861	2783	3055	2900	39	880	100	1940	5	1	38703425	1122	21.64	3.03	12	0.09	134.00	957.00	5100	20240426	-43.14	2300	20240805	26.09	5100	-43.14	20240426	2300	26.09	20240805	5100	-43.14	20240426	2135	35.83	20230925	0.00	N	413630	100	38 억		211428	N	N	0	N	00	N
40	20240924	101247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-60	5	-2.04	45123620	15430	10.34	2945	2970	2880	3820	2060	2940	2924.41	0.55	0	-1253	3093	3016	2938	2861	2783	3055	2900	39	880	100	1940	5	1	38703425	1115	21.49	3.01	12	0.04	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2135	34.89	20230925	0.00	N	413630	100	38 억		211428	N	N	0	N	00	N
41	20240924	091250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-40	5	-1.36	2477170	847	0.57	2945	2970	2900	3820	2060	2940	2924.64	0.55	0	-52	3093	3016	2938	2861	2783	3055	2900	39	880	100	1940	5	1	38703425	1122	21.64	3.03	12	0.00	134.00	957.00	5100	20240426	-43.14	2300	20240805	26.09	5100	-43.14	20240426	2300	26.09	20240805	5100	-43.14	20240426	2135	35.83	20230925	0.00	N	413630	100	38 억		211428	N	N	0	N	00	N
42	20240923	161241	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	80	2	2.80	438531625	149159	86.52	2900	3015	2860	3715	2005	2860	2941.01	0.47	0	30226	3003	2931	2818	2746	2633	2967	2782	39	855	100	1880	5	1	38703425	1138	21.94	3.07	12	0.39	134.00	957.00	5100	20240426	-42.35	2300	20240805	27.83	5100	-42.35	20240426	2300	27.83	20240805	5100	-42.35	20240426	2135	37.70	20230925	0.00	N	413630	100	38 억		180399	N	N	0	N	00	N
43	20240923	151245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	110	2	3.85	433438795	147427	85.51	2900	3015	2860	3715	2005	2860	2941.02	0.47	0	30768	3003	2931	2818	2746	2633	2967	2782	39	855	100	1880	5	1	38703425	1149	22.16	3.10	12	0.38	134.00	957.00	5100	20240426	-41.76	2300	20240805	29.13	5100	-41.76	20240426	2300	29.13	20240805	5100	-41.76	20240426	2135	39.11	20230925	0.00	N	413630	100	38 억		180399	N	N	0	N	00	N
44	20240923	141251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	95	2	3.32	282327535	96044	55.71	2900	3015	2860	3715	2005	2860	2941.09	0.47	0	18297	3003	2931	2818	2746	2633	2967	2782	39	855	100	1880	5	1	38703425	1144	22.05	3.09	12	0.25	134.00	957.00	5100	20240426	-42.06	2300	20240805	28.48	5100	-42.06	20240426	2300	28.48	20240805	5100	-42.06	20240426	2135	38.41	20230925	0.00	N	413630	100	38 억		180399	N	N	0	N	00	N
45	20240923	131247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	120	2	4.20	259808610	88409	51.28	2900	3015	2860	3715	2005	2860	2940.35	0.47	0	18130	3003	2931	2818	2746	2633	2967	2782	39	855	100	1880	5	1	38703425	1153	22.24	3.11	12	0.23	134.00	957.00	5100	20240426	-41.57	2300	20240805	29.57	5100	-41.57	20240426	2300	29.57	20240805	5100	-41.57	20240426	2135	39.58	20230925	0.00	N	413630	100	38 억		180399	N	N	0	N	00	N
46	20240923	121248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	115	2	4.02	247086665	84145	48.81	2900	3015	2860	3715	2005	2860	2938.12	0.47	0	16958	3003	2931	2818	2746	2633	2967	2782	39	855	100	1880	5	1	38703425	1151	22.20	3.11	12	0.22	134.00	957.00	5100	20240426	-41.67	2300	20240805	29.35	5100	-41.67	20240426	2300	29.35	20240805	5100	-41.67	20240426	2135	39.34	20230925	0.00	N	413630	100	38 억		180399	N	N	0	N	00	N
47	20240923	111246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	115	2	4.02	216450970	73900	42.86	2900	3000	2860	3715	2005	2860	2930.70	0.47	0	13356	3003	2931	2818	2746	2633	2967	2782	39	855	100	1880	5	1	38703425	1151	22.20	3.11	12	0.19	134.00	957.00	5100	20240426	-41.67	2300	20240805	29.35	5100	-41.67	20240426	2300	29.35	20240805	5100	-41.67	20240426	2135	39.34	20230925	0.00	N	413630	100	38 억		180399	N	N	0	N	00	N
48	20240923	101245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	70	2	2.45	113465865	39007	22.63	2900	2935	2860	3715	2005	2860	2911.23	0.47	0	-5379	3003	2931	2818	2746	2633	2967	2782	39	855	100	1880	5	1	38703425	1134	21.87	3.06	12	0.10	134.00	957.00	5100	20240426	-42.55	2300	20240805	27.39	5100	-42.55	20240426	2300	27.39	20240805	5100	-42.55	20240426	2135	37.24	20230925	0.00	N	413630	100	38 억		180399	N	N	0	N	00	N
49	20240923	091246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	40	2	1.40	25813865	8937	5.18	2900	2935	2860	3715	2005	2860	2895.63	0.47	0	-2431	3003	2931	2818	2746	2633	2967	2782	39	855	100	1880	5	1	38703425	1122	21.64	3.03	12	0.02	134.00	957.00	5100	20240426	-43.14	2300	20240805	26.09	5100	-43.14	20240426	2300	26.09	20240805	5100	-43.14	20240426	2135	35.83	20230925	0.00	N	413630	100	38 억		180399	N	N	0	N	00	N
50	20240913	161141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-70	5	-2.48	99446335	35822	84.65	2795	2875	2740	3665	1975	2820	2776.12	0.36	0	-2337	2916	2867	2826	2777	2736	2847	2757	39	845	100	1860	5	1	38703425	1064	20.52	2.87	12	0.09	134.00	957.00	5100	20240426	-46.08	2300	20240805	19.57	5100	-46.08	20240426	2300	19.57	20240805	5100	-46.08	20240426	2125	29.41	20230922	0.00	N	413630	100	38 억		141036	N	N	0	N	00	N
51	20240913	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-40	5	-1.42	96106305	34609	81.78	2795	2875	2740	3665	1975	2820	2776.92	0.36	0	-1568	2916	2867	2826	2777	2736	2847	2757	39	845	100	1860	5	1	38703425	1076	20.75	2.90	12	0.09	134.00	957.00	5100	20240426	-45.49	2300	20240805	20.87	5100	-45.49	20240426	2300	20.87	20240805	5100	-45.49	20240426	2125	30.82	20230922	0.00	N	413630	100	38 억		141036	N	N	0	N	00	N
52	20240913	141152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-40	5	-1.42	61325800	21989	51.96	2795	2875	2770	3665	1975	2820	2788.93	0.36	0	-1700	2916	2867	2826	2777	2736	2847	2757	39	845	100	1860	5	1	38703425	1076	20.75	2.90	12	0.06	134.00	957.00	5100	20240426	-45.49	2300	20240805	20.87	5100	-45.49	20240426	2300	20.87	20240805	5100	-45.49	20240426	2125	30.82	20230922	0.00	N	413630	100	38 억		141036	N	N	0	N	00	N
53	20240913	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-30	5	-1.06	49821965	17848	42.17	2795	2875	2775	3665	1975	2820	2791.46	0.36	0	-1159	2916	2867	2826	2777	2736	2847	2757	39	845	100	1860	5	1	38703425	1080	20.82	2.92	12	0.05	134.00	957.00	5100	20240426	-45.29	2300	20240805	21.30	5100	-45.29	20240426	2300	21.30	20240805	5100	-45.29	20240426	2125	31.29	20230922	0.00	N	413630	100	38 억		141036	N	N	0	N	00	N
54	20240913	121149	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-40	5	-1.42	47830675	17133	40.48	2795	2875	2775	3665	1975	2820	2791.73	0.36	0	-1144	2916	2867	2826	2777	2736	2847	2757	39	845	100	1860	5	1	38703425	1076	20.75	2.90	12	0.04	134.00	957.00	5100	20240426	-45.49	2300	20240805	20.87	5100	-45.49	20240426	2300	20.87	20240805	5100	-45.49	20240426	2125	30.82	20230922	0.00	N	413630	100	38 억		141036	N	N	0	N	00	N
55	20240913	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-35	5	-1.24	40158135	14374	33.97	2795	2875	2780	3665	1975	2820	2793.80	0.36	0	-566	2916	2867	2826	2777	2736	2847	2757	39	845	100	1860	5	1	38703425	1078	20.78	2.91	12	0.04	134.00	957.00	5100	20240426	-45.39	2300	20240805	21.09	5100	-45.39	20240426	2300	21.09	20240805	5100	-45.39	20240426	2125	31.06	20230922	0.00	N	413630	100	38 억		141036	N	N	0	N	00	N
56	20240913	101154	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-30	5	-1.06	37698075	13491	31.88	2795	2875	2780	3665	1975	2820	2794.31	0.36	0	-511	2916	2867	2826	2777	2736	2847	2757	39	845	100	1860	5	1	38703425	1080	20.82	2.92	12	0.03	134.00	957.00	5100	20240426	-45.29	2300	20240805	21.30	5100	-45.29	20240426	2300	21.30	20240805	5100	-45.29	20240426	2125	31.29	20230922	0.00	N	413630	100	38 억		141036	N	N	0	N	00	N
57	20240913	091157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-40	5	-1.42	4408835	1580	3.73	2795	2810	2780	3665	1975	2820	2790.40	0.36	0	1091	2916	2867	2826	2777	2736	2847	2757	39	845	100	1860	5	1	38703425	1076	20.75	2.90	12	0.00	134.00	957.00	5100	20240426	-45.49	2300	20240805	20.87	5100	-45.49	20240426	2300	20.87	20240805	5100	-45.49	20240426	2125	30.82	20230922	0.00	N	413630	100	38 억		141036	N	N	0	N	00	N
58	20240912	161132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-60	5	-2.08	119265950	42298	23.37	2875	2875	2785	3740	2020	2880	2819.66	0.37	0	-3441	3040	2960	2880	2800	2720	2920	2760	39	860	100	1900	5	1	38703425	1091	21.04	2.95	12	0.11	134.00	957.00	5100	20240426	-44.71	2300	20240805	22.61	5100	-44.71	20240426	2300	22.61	20240805	5100	-44.71	20240426	2125	32.71	20230922	0.00	N	413630	100	38 억		143881	N	N	0	N	00	N
59	20240912	151147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-60	5	-2.08	107564425	38148	21.07	2875	2875	2785	3740	2020	2880	2819.66	0.37	0	-4058	3040	2960	2880	2800	2720	2920	2760	39	860	100	1900	5	1	38703425	1091	21.04	2.95	12	0.10	134.00	957.00	5100	20240426	-44.71	2300	20240805	22.61	5100	-44.71	20240426	2300	22.61	20240805	5100	-44.71	20240426	2125	32.71	20230922	0.00	N	413630	100	38 억		143881	N	N	0	N	00	N
60	20240912	141154	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-55	5	-1.91	83264525	29580	16.34	2875	2875	2785	3740	2020	2880	2814.89	0.37	0	-4106	3040	2960	2880	2800	2720	2920	2760	39	860	100	1900	5	1	38703425	1093	21.08	2.95	12	0.08	134.00	957.00	5100	20240426	-44.61	2300	20240805	22.83	5100	-44.61	20240426	2300	22.83	20240805	5100	-44.61	20240426	2125	32.94	20230922	0.00	N	413630	100	38 억		143881	N	N	0	N	00	N
61	20240912	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-55	5	-1.91	77243920	27445	15.16	2875	2875	2785	3740	2020	2880	2814.50	0.37	0	-4159	3040	2960	2880	2800	2720	2920	2760	39	860	100	1900	5	1	38703425	1093	21.08	2.95	12	0.07	134.00	957.00	5100	20240426	-44.61	2300	20240805	22.83	5100	-44.61	20240426	2300	22.83	20240805	5100	-44.61	20240426	2125	32.94	20230922	0.00	N	413630	100	38 억		143881	N	N	0	N	00	N
62	20240912	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-70	5	-2.43	66175365	23515	12.99	2875	2875	2785	3740	2020	2880	2814.18	0.37	0	-3130	3040	2960	2880	2800	2720	2920	2760	39	860	100	1900	5	1	38703425	1088	20.97	2.94	12	0.06	134.00	957.00	5100	20240426	-44.90	2300	20240805	22.17	5100	-44.90	20240426	2300	22.17	20240805	5100	-44.90	20240426	2125	32.24	20230922	0.00	N	413630	100	38 억		143881	N	N	0	N	00	N
63	20240912	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-85	5	-2.95	59746905	21235	11.73	2875	2875	2785	3740	2020	2880	2813.61	0.37	0	-1374	3040	2960	2880	2800	2720	2920	2760	39	860	100	1900	5	1	38703425	1082	20.86	2.92	12	0.05	134.00	957.00	5100	20240426	-45.20	2300	20240805	21.52	5100	-45.20	20240426	2300	21.52	20240805	5100	-45.20	20240426	2125	31.53	20230922	0.00	N	413630	100	38 억		143881	N	N	0	N	00	N
64	20240912	101142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-70	5	-2.43	47523955	16870	9.32	2875	2875	2795	3740	2020	2880	2817.07	0.37	0	-929	3040	2960	2880	2800	2720	2920	2760	39	860	100	1900	5	1	38703425	1088	20.97	2.94	12	0.04	134.00	957.00	5100	20240426	-44.90	2300	20240805	22.17	5100	-44.90	20240426	2300	22.17	20240805	5100	-44.90	20240426	2125	32.24	20230922	0.00	N	413630	100	38 억		143881	N	N	0	N	00	N
65	20240912	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-85	5	-2.95	20760060	7355	4.06	2875	2875	2795	3740	2020	2880	2822.58	0.37	0	628	3040	2960	2880	2800	2720	2920	2760	39	860	100	1900	5	1	38703425	1082	20.86	2.92	12	0.02	134.00	957.00	5100	20240426	-45.20	2300	20240805	21.52	5100	-45.20	20240426	2300	21.52	20240805	5100	-45.20	20240426	2125	31.53	20230922	0.00	N	413630	100	38 억		143881	N	N	0	N	00	N
66	20240911	161119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	10	2	0.35	520676680	180615	68.92	2885	2960	2800	3730	2010	2870	2883.02	0.49	0	-47997	3133	3001	2868	2736	2603	3067	2802	39	860	100	1890	5	1	38703425	1115	21.49	3.01	12	0.47	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2105	36.82	20230911	0.00	N	413630	100	38 억		190165	N	N	0	N	00	N
67	20240911	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-15	5	-0.52	503052355	174461	66.57	2885	2960	2800	3730	2010	2870	2883.70	0.49	0	-47612	3133	3001	2868	2736	2603	3067	2802	39	860	100	1890	5	1	38703425	1105	21.31	2.98	12	0.45	134.00	957.00	5100	20240426	-44.02	2300	20240805	24.13	5100	-44.02	20240426	2300	24.13	20240805	5100	-44.02	20240426	2105	35.63	20230911	0.00	N	413630	100	38 억		190165	N	N	0	N	00	N
68	20240911	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-25	5	-0.87	397218445	137580	52.50	2885	2960	2800	3730	2010	2870	2887.57	0.49	0	-35965	3133	3001	2868	2736	2603	3067	2802	39	860	100	1890	5	1	38703425	1101	21.23	2.97	12	0.36	134.00	957.00	5100	20240426	-44.22	2300	20240805	23.70	5100	-44.22	20240426	2300	23.70	20240805	5100	-44.22	20240426	2105	35.15	20230911	0.00	N	413630	100	38 억		190165	N	N	0	N	00	N
69	20240911	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	5	2	0.17	364852285	126220	48.16	2885	2960	2800	3730	2010	2870	2891.11	0.49	0	-34460	3133	3001	2868	2736	2603	3067	2802	39	860	100	1890	5	1	38703425	1113	21.46	3.00	12	0.33	134.00	957.00	5100	20240426	-43.63	2300	20240805	25.00	5100	-43.63	20240426	2300	25.00	20240805	5100	-43.63	20240426	2105	36.58	20230911	0.00	N	413630	100	38 억		190165	N	N	0	N	00	N
70	20240911	121127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	10	2	0.35	350199610	121085	46.20	2885	2960	2800	3730	2010	2870	2892.75	0.49	0	-31851	3133	3001	2868	2736	2603	3067	2802	39	860	100	1890	5	1	38703425	1115	21.49	3.01	12	0.31	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2105	36.82	20230911	0.00	N	413630	100	38 억		190165	N	N	0	N	00	N
71	20240911	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-30	5	-1.05	345736260	119522	45.61	2885	2960	2800	3730	2010	2870	2893.24	0.49	0	-31001	3133	3001	2868	2736	2603	3067	2802	39	860	100	1890	5	1	38703425	1099	21.19	2.97	12	0.31	134.00	957.00	5100	20240426	-44.31	2300	20240805	23.48	5100	-44.31	20240426	2300	23.48	20240805	5100	-44.31	20240426	2105	34.92	20230911	0.00	N	413630	100	38 억		190165	N	N	0	N	00	N
72	20240911	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-50	5	-1.74	257342695	88522	33.78	2885	2960	2810	3730	2010	2870	2908.41	0.49	0	-15895	3133	3001	2868	2736	2603	3067	2802	39	860	100	1890	5	1	38703425	1091	21.04	2.95	12	0.23	134.00	957.00	5100	20240426	-44.71	2300	20240805	22.61	5100	-44.71	20240426	2300	22.61	20240805	5100	-44.71	20240426	2105	33.97	20230911	0.00	N	413630	100	38 억		190165	N	N	0	N	00	N
73	20240911	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	30	2	1.05	32225680	11159	4.26	2885	2960	2870	3730	2010	2870	2894.46	0.49	0	-1267	3133	3001	2868	2736	2603	3067	2802	39	860	100	1890	5	1	38703425	1122	21.64	3.03	12	0.03	134.00	957.00	5100	20240426	-43.14	2300	20240805	26.09	5100	-43.14	20240426	2300	26.09	20240805	5100	-43.14	20240426	2105	37.77	20230911	0.00	N	413630	100	38 억		190165	N	N	0	N	00	N
74	20240910	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	135	2	4.94	739900220	260209	339.36	2855	3000	2735	3555	1915	2735	2843.84	0.46	0	12893	2878	2806	2688	2616	2498	2842	2652	39	820	100	1800	5	1	38703425	1111	21.42	3.00	12	0.67	134.00	957.00	5100	20240426	-43.73	2300	20240805	24.78	5100	-43.73	20240426	2300	24.78	20240805	5100	-43.73	20240426	2105	36.34	20230911	0.00	N	413630	100	38 억		177178	N	N	0	N	00	N
75	20240910	151128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	130	2	4.75	706722735	248619	324.25	2855	3000	2735	3555	1915	2735	2842.97	0.46	0	13568	2878	2806	2688	2616	2498	2842	2652	39	820	100	1800	5	1	38703425	1109	21.38	2.99	12	0.64	134.00	957.00	5100	20240426	-43.82	2300	20240805	24.57	5100	-43.82	20240426	2300	24.57	20240805	5100	-43.82	20240426	2105	36.10	20230911	0.00	N	413630	100	38 억		177178	N	N	0	N	00	N
76	20240910	141119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	145	2	5.30	596937185	210427	274.44	2855	3000	2735	3555	1915	2735	2837.21	0.46	0	-457	2878	2806	2688	2616	2498	2842	2652	39	820	100	1800	5	1	38703425	1115	21.49	3.01	12	0.54	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2105	36.82	20230911	0.00	N	413630	100	38 억		177178	N	N	0	N	00	N
77	20240910	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	95	2	3.47	311171705	110489	144.10	2855	2860	2735	3555	1915	2735	2816.95	0.46	0	-6825	2878	2806	2688	2616	2498	2842	2652	39	820	100	1800	5	1	38703425	1095	21.12	2.96	12	0.29	134.00	957.00	5100	20240426	-44.51	2300	20240805	23.04	5100	-44.51	20240426	2300	23.04	20240805	5100	-44.51	20240426	2105	34.44	20230911	0.00	N	413630	100	38 억		177178	N	N	0	N	00	N
78	20240910	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	80	2	2.93	281917975	100040	130.47	2855	2860	2735	3555	1915	2735	2818.77	0.46	0	-3722	2878	2806	2688	2616	2498	2842	2652	39	820	100	1800	5	1	38703425	1090	21.01	2.94	12	0.26	134.00	957.00	5100	20240426	-44.80	2300	20240805	22.39	5100	-44.80	20240426	2300	22.39	20240805	5100	-44.80	20240426	2105	33.73	20230911	0.00	N	413630	100	38 억		177178	N	N	0	N	00	N
79	20240910	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	90	2	3.29	273926050	97190	126.75	2855	2860	2735	3555	1915	2735	2819.21	0.46	0	-1593	2878	2806	2688	2616	2498	2842	2652	39	820	100	1800	5	1	38703425	1093	21.08	2.95	12	0.25	134.00	957.00	5100	20240426	-44.61	2300	20240805	22.83	5100	-44.61	20240426	2300	22.83	20240805	5100	-44.61	20240426	2105	34.20	20230911	0.00	N	413630	100	38 억		177178	N	N	0	N	00	N
80	20240910	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	95	2	3.47	84182585	30152	39.32	2855	2855	2735	3555	1915	2735	2793.61	0.46	0	-6826	2878	2806	2688	2616	2498	2842	2652	39	820	100	1800	5	1	38703425	1095	21.12	2.96	12	0.08	134.00	957.00	5100	20240426	-44.51	2300	20240805	23.04	5100	-44.51	20240426	2300	23.04	20240805	5100	-44.51	20240426	2105	34.44	20230911	0.00	N	413630	100	38 억		177178	N	N	0	N	00	N
81	20240910	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	5	2	0.18	50823730	18199	23.73	2855	2855	2735	3555	1915	2735	2795.53	0.46	0	-11997	2878	2806	2688	2616	2498	2842	2652	39	820	100	1800	5	1	38703425	1060	20.45	2.86	12	0.05	134.00	957.00	5100	20240426	-46.27	2300	20240805	19.13	5100	-46.27	20240426	2300	19.13	20240805	5100	-46.27	20240426	2105	30.17	20230911	0.00	N	413630	100	38 억		177178	N	N	0	N	00	N
82	20240909	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	55	2	2.05	202818440	76109	51.32	2680	2760	2570	3480	1880	2680	2664.83	0.46	0	-3588	2900	2790	2695	2585	2490	2742	2537	39	800	100	1760	5	1	38703425	1059	20.41	2.86	12	0.20	134.00	957.00	5100	20240426	-46.37	2300	20240805	18.91	5100	-46.37	20240426	2300	18.91	20240805	5100	-46.37	20240426	2105	29.93	20230911	0.00	N	413630	100	38 억		179666	N	N	0	N	00	N
83	20240909	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	5	2	0.19	183026570	68844	46.42	2680	2760	2570	3480	1880	2680	2658.57	0.46	0	442	2900	2790	2695	2585	2490	2742	2537	39	800	100	1760	5	1	38703425	1039	20.04	2.81	12	0.18	134.00	957.00	5100	20240426	-47.35	2300	20240805	16.74	5100	-47.35	20240426	2300	16.74	20240805	5100	-47.35	20240426	2105	27.55	20230911	0.00	N	413630	100	38 억		179666	N	N	0	N	00	N
84	20240909	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	0	3	0.00	180187360	67789	45.71	2680	2760	2570	3480	1880	2680	2658.06	0.46	0	922	2900	2790	2695	2585	2490	2742	2537	39	800	100	1760	5	1	38703425	1037	20.00	2.80	12	0.18	134.00	957.00	5100	20240426	-47.45	2300	20240805	16.52	5100	-47.45	20240426	2300	16.52	20240805	5100	-47.45	20240426	2105	27.32	20230911	0.00	N	413630	100	38 억		179666	N	N	0	N	00	N
85	20240909	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	45	2	1.68	122097135	46037	31.04	2680	2760	2570	3480	1880	2680	2652.15	0.46	0	-5810	2900	2790	2695	2585	2490	2742	2537	39	800	100	1760	5	1	38703425	1055	20.34	2.85	12	0.12	134.00	957.00	5100	20240426	-46.57	2300	20240805	18.48	5100	-46.57	20240426	2300	18.48	20240805	5100	-46.57	20240426	2105	29.45	20230911	0.00	N	413630	100	38 억		179666	N	N	0	N	00	N
86	20240909	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	50	2	1.87	111373970	42079	28.37	2680	2760	2570	3480	1880	2680	2646.78	0.46	0	-5997	2900	2790	2695	2585	2490	2742	2537	39	800	100	1760	5	1	38703425	1057	20.37	2.85	12	0.11	134.00	957.00	5100	20240426	-46.47	2300	20240805	18.70	5100	-46.47	20240426	2300	18.70	20240805	5100	-46.47	20240426	2105	29.69	20230911	0.00	N	413630	100	38 억		179666	N	N	0	N	00	N
87	20240909	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	50	2	1.87	97033765	36835	24.84	2680	2735	2570	3480	1880	2680	2634.28	0.46	0	-2497	2900	2790	2695	2585	2490	2742	2537	39	800	100	1760	5	1	38703425	1057	20.37	2.85	12	0.10	134.00	957.00	5100	20240426	-46.47	2300	20240805	18.70	5100	-46.47	20240426	2300	18.70	20240805	5100	-46.47	20240426	2105	29.69	20230911	0.00	N	413630	100	38 억		179666	N	N	0	N	00	N
88	20240909	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-70	5	-2.61	61862770	23771	16.03	2680	2680	2570	3480	1880	2680	2602.45	0.46	0	4315	2900	2790	2695	2585	2490	2742	2537	39	800	100	1760	5	1	38703425	1010	19.48	2.73	12	0.06	134.00	957.00	5100	20240426	-48.82	2300	20240805	13.48	5100	-48.82	20240426	2300	13.48	20240805	5100	-48.82	20240426	2105	23.99	20230911	0.00	N	413630	100	38 억		179666	N	N	0	N	00	N
89	20240909	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-55	5	-2.05	35039140	13435	9.06	2680	2680	2595	3480	1880	2680	2608.05	0.46	0	-589	2900	2790	2695	2585	2490	2742	2537	39	800	100	1760	5	1	38703425	1016	19.59	2.74	12	0.03	134.00	957.00	5100	20240426	-48.53	2300	20240805	14.13	5100	-48.53	20240426	2300	14.13	20240805	5100	-48.53	20240426	2105	24.70	20230911	0.00	N	413630	100	38 억		179666	N	N	0	N	00	N
90	20240906	161043	54	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-175	5	-6.13	393693815	147685	23.36	2795	2805	2600	3710	2000	2855	2665.70	0.55	0	-35632	3248	3051	2903	2706	2558	3150	2805	39	855	100	1880	5	1	38703425	1037	20.00	2.80	12	0.38	134.00	957.00	5100	20240426	-47.45	2300	20240805	16.52	5100	-47.45	20240426	2300	16.52	20240805	5100	-47.45	20240426	2105	27.32	20230911	0.00	N	413630	100	38 억		212104	N	N	0	N	01	N
91	20240906	151101	54	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-215	5	-7.53	305184945	114293	18.08	2795	2805	2600	3710	2000	2855	2670.20	0.55	0	-34305	3248	3051	2903	2706	2558	3150	2805	39	855	100	1880	5	1	38703425	1022	19.70	2.76	12	0.30	134.00	957.00	5100	20240426	-48.24	2300	20240805	14.78	5100	-48.24	20240426	2300	14.78	20240805	5100	-48.24	20240426	2105	25.42	20230911	0.00	N	413630	100	38 억		212104	N	N	0	N	01	N
92	20240906	141110	54	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-215	5	-7.53	252030515	94187	14.90	2795	2805	2600	3710	2000	2855	2675.85	0.55	0	-31989	3248	3051	2903	2706	2558	3150	2805	39	855	100	1880	5	1	38703425	1022	19.70	2.76	12	0.24	134.00	957.00	5100	20240426	-48.24	2300	20240805	14.78	5100	-48.24	20240426	2300	14.78	20240805	5100	-48.24	20240426	2105	25.42	20230911	0.00	N	413630	100	38 억		212104	N	N	0	N	01	N
93	20240906	131102	54	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-235	5	-8.23	240229025	89681	14.19	2795	2805	2605	3710	2000	2855	2678.71	0.55	0	-30451	3248	3051	2903	2706	2558	3150	2805	39	855	100	1880	5	1	38703425	1014	19.55	2.74	12	0.23	134.00	957.00	5100	20240426	-48.63	2300	20240805	13.91	5100	-48.63	20240426	2300	13.91	20240805	5100	-48.63	20240426	2105	24.47	20230911	0.00	N	413630	100	38 억		212104	N	N	0	N	01	N
94	20240906	121103	54	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-210	5	-7.36	220539605	82201	13.00	2795	2805	2605	3710	2000	2855	2682.93	0.55	0	-26252	3248	3051	2903	2706	2558	3150	2805	39	855	100	1880	5	1	38703425	1024	19.74	2.76	12	0.21	134.00	957.00	5100	20240426	-48.14	2300	20240805	15.00	5100	-48.14	20240426	2300	15.00	20240805	5100	-48.14	20240426	2105	25.65	20230911	0.00	N	413630	100	38 억		212104	N	N	0	N	01	N
95	20240906	111103	54	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-150	5	-5.25	205635925	76594	12.12	2795	2805	2605	3710	2000	2855	2684.75	0.55	0	-21705	3248	3051	2903	2706	2558	3150	2805	39	855	100	1880	5	1	38703425	1047	20.19	2.83	12	0.20	134.00	957.00	5100	20240426	-46.96	2300	20240805	17.61	5100	-46.96	20240426	2300	17.61	20240805	5100	-46.96	20240426	2105	28.50	20230911	0.00	N	413630	100	38 억		212104	N	N	0	N	01	N
96	20240906	101057	54	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-160	5	-5.60	158615450	59126	9.35	2795	2805	2605	3710	2000	2855	2682.67	0.55	0	-8860	3248	3051	2903	2706	2558	3150	2805	39	855	100	1880	5	1	38703425	1043	20.11	2.82	12	0.15	134.00	957.00	5100	20240426	-47.16	2300	20240805	17.17	5100	-47.16	20240426	2300	17.17	20240805	5100	-47.16	20240426	2105	28.03	20230911	0.00	N	413630	100	38 억		212104	N	N	0	N	01	N
97	20240906	091101	54	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-150	5	-5.25	60535505	22161	3.51	2795	2805	2640	3710	2000	2855	2731.62	0.55	0	-1139	3248	3051	2903	2706	2558	3150	2805	39	855	100	1880	5	1	38703425	1047	20.19	2.83	12	0.06	134.00	957.00	5100	20240426	-46.96	2300	20240805	17.61	5100	-46.96	20240426	2300	17.61	20240805	5100	-46.96	20240426	2105	28.50	20230911	0.00	N	413630	100	38 억		212104	N	N	0	N	01	N
98	20240905	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	110	2	4.01	1853147490	629208	165.37	2755	3100	2755	3565	1925	2745	2945.25	0.53	0	14755	3051	2897	2806	2652	2561	2852	2607	39	820	100	1810	5	1	38703425	1105	21.31	2.98	12	1.63	134.00	957.00	5100	20240426	-44.02	2300	20240805	24.13	5100	-44.02	20240426	2300	24.13	20240805	5100	-44.02	20240426	2105	35.63	20230911	0.00	N	413630	100	38 억		206039	N	N	0	N	00	N
99	20240905	151101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	120	2	4.37	1825702650	619599	162.84	2755	3100	2755	3565	1925	2745	2946.63	0.53	0	18374	3051	2897	2806	2652	2561	2852	2607	39	820	100	1810	5	1	38703425	1109	21.38	2.99	12	1.60	134.00	957.00	5100	20240426	-43.82	2300	20240805	24.57	5100	-43.82	20240426	2300	24.57	20240805	5100	-43.82	20240426	2105	36.10	20230911	0.00	N	413630	100	38 억		206039	N	N	0	N	00	N
100	20240905	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	25	2	0.91	1791752195	607643	159.70	2755	3100	2755	3565	1925	2745	2948.74	0.53	0	17955	3051	2897	2806	2652	2561	2852	2607	39	820	100	1810	5	1	38703425	1072	20.67	2.89	12	1.57	134.00	957.00	5100	20240426	-45.69	2300	20240805	20.43	5100	-45.69	20240426	2300	20.43	20240805	5100	-45.69	20240426	2105	31.59	20230911	0.00	N	413630	100	38 억		206039	N	N	0	N	00	N
101	20240905	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	55	2	2.00	1731577540	586013	154.02	2755	3100	2755	3565	1925	2745	2954.89	0.53	0	10804	3051	2897	2806	2652	2561	2852	2607	39	820	100	1810	5	1	38703425	1084	20.90	2.93	12	1.51	134.00	957.00	5100	20240426	-45.10	2300	20240805	21.74	5100	-45.10	20240426	2300	21.74	20240805	5100	-45.10	20240426	2105	33.02	20230911	0.00	N	413630	100	38 억		206039	N	N	0	N	00	N
102	20240905	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	140	2	5.10	1107044595	369357	97.07	2755	3100	2755	3565	1925	2745	2997.31	0.53	0	-9527	3051	2897	2806	2652	2561	2852	2607	39	820	100	1810	5	1	38703425	1117	21.53	3.01	12	0.95	134.00	957.00	5100	20240426	-43.43	2300	20240805	25.43	5100	-43.43	20240426	2300	25.43	20240805	5100	-43.43	20240426	2105	37.05	20230911	0.00	N	413630	100	38 억		206039	N	N	0	N	00	N
103	20240905	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	140	2	5.10	1067154015	355461	93.42	2755	3100	2755	3565	1925	2745	3002.26	0.53	0	-11859	3051	2897	2806	2652	2561	2852	2607	39	820	100	1810	5	1	38703425	1117	21.53	3.01	12	0.92	134.00	957.00	5100	20240426	-43.43	2300	20240805	25.43	5100	-43.43	20240426	2300	25.43	20240805	5100	-43.43	20240426	2105	37.05	20230911	0.00	N	413630	100	38 억		206039	N	N	0	N	00	N
104	20240905	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	165	2	6.01	1007908255	335072	88.06	2755	3100	2755	3565	1925	2745	3008.14	0.53	0	-14772	3051	2897	2806	2652	2561	2852	2607	39	820	100	1810	5	1	38703425	1126	21.72	3.04	12	0.87	134.00	957.00	5100	20240426	-42.94	2300	20240805	26.52	5100	-42.94	20240426	2300	26.52	20240805	5100	-42.94	20240426	2105	38.24	20230911	0.00	N	413630	100	38 억		206039	N	N	0	N	00	N
105	20240905	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	190	2	6.92	54278965	18998	4.99	2755	2935	2755	3565	1925	2745	2857.86	0.53	0	3365	3051	2897	2806	2652	2561	2852	2607	39	820	100	1810	5	1	38703425	1136	21.90	3.07	12	0.05	134.00	957.00	5100	20240426	-42.45	2300	20240805	27.61	5100	-42.45	20240426	2300	27.61	20240805	5100	-42.45	20240426	2105	39.43	20230911	0.00	N	413630	100	38 억		206039	N	N	0	N	00	N
106	20240904	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-75	5	-2.66	1067482690	379217	43.76	2820	2960	2715	3665	1975	2820	2815.09	0.64	0	-45048	3223	3021	2743	2541	2263	3122	2642	39	845	100	1860	5	1	38703425	1062	20.49	2.87	12	0.98	134.00	957.00	5100	20240426	-46.18	2300	20240805	19.35	5100	-46.18	20240426	2300	19.35	20240805	5100	-46.18	20240426	2105	30.40	20230911	0.00	N	413630	100	38 억		249129	N	N	0	N	00	N
107	20240904	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-35	5	-1.24	1058480455	375946	43.38	2820	2960	2715	3665	1975	2820	2815.51	0.64	0	-43542	3223	3021	2743	2541	2263	3122	2642	39	845	100	1860	5	1	38703425	1078	20.78	2.91	12	0.97	134.00	957.00	5100	20240426	-45.39	2300	20240805	21.09	5100	-45.39	20240426	2300	21.09	20240805	5100	-45.39	20240426	2105	32.30	20230911	0.00	N	413630	100	38 억		249129	N	N	0	N	00	N
108	20240904	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-10	5	-0.35	1032453805	366538	42.29	2820	2960	2715	3665	1975	2820	2816.77	0.64	0	-47079	3223	3021	2743	2541	2263	3122	2642	39	845	100	1860	5	1	38703425	1088	20.97	2.94	12	0.95	134.00	957.00	5100	20240426	-44.90	2300	20240805	22.17	5100	-44.90	20240426	2300	22.17	20240805	5100	-44.90	20240426	2105	33.49	20230911	0.00	N	413630	100	38 억		249129	N	N	0	N	00	N
109	20240904	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-20	5	-0.71	757224395	268559	30.99	2820	2960	2715	3665	1975	2820	2819.58	0.64	0	-25861	3223	3021	2743	2541	2263	3122	2642	39	845	100	1860	5	1	38703425	1084	20.90	2.93	12	0.69	134.00	957.00	5100	20240426	-45.10	2300	20240805	21.74	5100	-45.10	20240426	2300	21.74	20240805	5100	-45.10	20240426	2105	33.02	20230911	0.00	N	413630	100	38 억		249129	N	N	0	N	00	N
110	20240904	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-50	5	-1.77	665582835	235518	27.17	2820	2960	2715	3665	1975	2820	2826.04	0.64	0	-3136	3223	3021	2743	2541	2263	3122	2642	39	845	100	1860	5	1	38703425	1072	20.67	2.89	12	0.61	134.00	957.00	5100	20240426	-45.69	2300	20240805	20.43	5100	-45.69	20240426	2300	20.43	20240805	5100	-45.69	20240426	2105	31.59	20230911	0.00	N	413630	100	38 억		249129	N	N	0	N	00	N
111	20240904	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	60	2	2.13	467669165	164785	19.01	2820	2960	2715	3665	1975	2820	2838.06	0.64	0	-1205	3223	3021	2743	2541	2263	3122	2642	39	845	100	1860	5	1	38703425	1115	21.49	3.01	12	0.43	134.00	957.00	5100	20240426	-43.53	2300	20240805	25.22	5100	-43.53	20240426	2300	25.22	20240805	5100	-43.53	20240426	2105	36.82	20230911	0.00	N	413630	100	38 억		249129	N	N	0	N	00	N
112	20240904	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	0	3	0.00	414789720	146132	16.86	2820	2960	2715	3665	1975	2820	2838.46	0.64	0	-7287	3223	3021	2743	2541	2263	3122	2642	39	845	100	1860	5	1	38703425	1091	21.04	2.95	12	0.38	134.00	957.00	5100	20240426	-44.71	2300	20240805	22.61	5100	-44.71	20240426	2300	22.61	20240805	5100	-44.71	20240426	2105	33.97	20230911	0.00	N	413630	100	38 억		249129	N	N	0	N	00	N
113	20240904	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-20	5	-0.71	100272260	36066	4.16	2820	2820	2715	3665	1975	2820	2780.24	0.64	0	11237	3223	3021	2743	2541	2263	3122	2642	39	845	100	1860	5	1	38703425	1084	20.90	2.93	12	0.09	134.00	957.00	5100	20240426	-45.10	2300	20240805	21.74	5100	-45.10	20240426	2300	21.74	20240805	5100	-45.10	20240426	2105	33.02	20230911	0.00	N	413630	100	38 억		249129	N	N	0	N	00	N
114	20240903	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	400	2	16.53	2341151980	859731	488.36	2465	2945	2465	3145	1695	2420	2723.02	0.37	0	135193	2683	2551	2433	2301	2183	2492	2242	39	725	100	1590	5	1	38703425	1091	21.04	2.95	12	2.22	134.00	957.00	5100	20240426	-44.71	2300	20240805	22.61	5100	-44.71	20240426	2300	22.61	20240805	5100	-44.71	20240426	2105	33.97	20230911	0.00	N	413630	100	38 억		141952	N	N	0	N	00	N
115	20240903	151033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	475	2	19.63	2256200670	829963	471.45	2465	2945	2465	3145	1695	2420	2718.44	0.37	0	134293	2683	2551	2433	2301	2183	2492	2242	39	725	100	1590	5	1	38703425	1120	21.60	3.03	12	2.14	134.00	957.00	5100	20240426	-43.24	2300	20240805	25.87	5100	-43.24	20240426	2300	25.87	20240805	5100	-43.24	20240426	2105	37.53	20230911	0.00	N	413630	100	38 억		141952	N	N	0	N	00	N
116	20240903	141032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	410	2	16.94	1849228295	688306	390.98	2465	2870	2465	3145	1695	2420	2686.64	0.37	0	125561	2683	2551	2433	2301	2183	2492	2242	39	725	100	1590	5	1	38703425	1095	21.12	2.96	12	1.78	134.00	957.00	5100	20240426	-44.51	2300	20240805	23.04	5100	-44.51	20240426	2300	23.04	20240805	5100	-44.51	20240426	2105	34.44	20230911	0.00	N	413630	100	38 억		141952	N	N	0	N	00	N
117	20240903	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	395	2	16.32	1651413825	617113	350.54	2465	2870	2465	3145	1695	2420	2676.03	0.37	0	92476	2683	2551	2433	2301	2183	2492	2242	39	725	100	1590	5	1	38703425	1090	21.01	2.94	12	1.59	134.00	957.00	5100	20240426	-44.80	2300	20240805	22.39	5100	-44.80	20240426	2300	22.39	20240805	5100	-44.80	20240426	2105	33.73	20230911	0.00	N	413630	100	38 억		141952	N	N	0	N	00	N
118	20240903	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	345	2	14.26	1492391175	560470	318.37	2465	2870	2465	3145	1695	2420	2662.75	0.37	0	82601	2683	2551	2433	2301	2183	2492	2242	39	725	100	1590	5	1	38703425	1070	20.63	2.89	12	1.45	134.00	957.00	5100	20240426	-45.78	2300	20240805	20.22	5100	-45.78	20240426	2300	20.22	20240805	5100	-45.78	20240426	2105	31.35	20230911	0.00	N	413630	100	38 억		141952	N	N	0	N	00	N
119	20240903	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	270	2	11.16	1055804410	401146	227.86	2465	2745	2465	3145	1695	2420	2631.97	0.37	0	75662	2683	2551	2433	2301	2183	2492	2242	39	725	100	1590	5	1	38703425	1041	20.07	2.81	12	1.04	134.00	957.00	5100	20240426	-47.25	2300	20240805	16.96	5100	-47.25	20240426	2300	16.96	20240805	5100	-47.25	20240426	2105	27.79	20230911	0.00	N	413630	100	38 억		141952	N	N	0	N	00	N
120	20240903	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	225	2	9.30	868507835	330542	187.76	2465	2745	2465	3145	1695	2420	2627.53	0.37	0	45271	2683	2551	2433	2301	2183	2492	2242	39	725	100	1590	5	1	38703425	1024	19.74	2.76	12	0.85	134.00	957.00	5100	20240426	-48.14	2300	20240805	15.00	5100	-48.14	20240426	2300	15.00	20240805	5100	-48.14	20240426	2105	25.65	20230911	0.00	N	413630	100	38 억		141952	N	N	0	N	00	N
121	20240903	091023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	190	2	7.85	233080560	90014	51.13	2465	2700	2465	3145	1695	2420	2589.38	0.37	0	38944	2683	2551	2433	2301	2183	2492	2242	39	725	100	1590	5	1	38703425	1010	19.48	2.73	12	0.23	134.00	957.00	5100	20240426	-48.82	2300	20240805	13.48	5100	-48.82	20240426	2300	13.48	20240805	5100	-48.82	20240426	2105	23.99	20230911	0.00	N	413630	100	38 억		141952	N	N	0	N	00	N
122	20240902	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-160	5	-6.20	429776850	176013	150.56	2560	2565	2315	3350	1810	2580	2441.73	0.39	0	-9741	2750	2665	2605	2520	2460	2635	2490	39	770	100	1700	5	1	38703425	937	18.06	2.53	12	0.45	134.00	957.00	5100	20240426	-52.55	2300	20240805	5.22	5100	-52.55	20240426	2300	5.22	20240805	5100	-52.55	20240426	2105	14.96	20230911	0.00	N	413630	100	38 억		151665	N	N	0	N	00	N
123	20240902	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-180	5	-6.98	417943110	171123	146.38	2560	2565	2315	3350	1810	2580	2442.35	0.39	0	-8356	2750	2665	2605	2520	2460	2635	2490	39	770	100	1700	5	1	38703425	929	17.91	2.51	12	0.44	134.00	957.00	5100	20240426	-52.94	2300	20240805	4.35	5100	-52.94	20240426	2300	4.35	20240805	5100	-52.94	20240426	2105	14.01	20230911	0.00	N	413630	100	38 억		151665	N	N	0	N	00	N
124	20240902	141024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-165	5	-6.40	384621550	157235	134.50	2560	2565	2315	3350	1810	2580	2446.16	0.39	0	-9300	2750	2665	2605	2520	2460	2635	2490	39	770	100	1700	5	1	38703425	935	18.02	2.52	12	0.41	134.00	957.00	5100	20240426	-52.65	2300	20240805	5.00	5100	-52.65	20240426	2300	5.00	20240805	5100	-52.65	20240426	2105	14.73	20230911	0.00	N	413630	100	38 억		151665	N	N	0	N	00	N
125	20240902	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-120	5	-4.65	375503300	153479	131.29	2560	2565	2315	3350	1810	2580	2446.61	0.39	0	-11157	2750	2665	2605	2520	2460	2635	2490	39	770	100	1700	5	1	38703425	952	18.36	2.57	12	0.40	134.00	957.00	5100	20240426	-51.76	2300	20240805	6.96	5100	-51.76	20240426	2300	6.96	20240805	5100	-51.76	20240426	2105	16.86	20230911	0.00	N	413630	100	38 억		151665	N	N	0	N	00	N
126	20240902	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-115	5	-4.46	349213035	142733	122.09	2560	2565	2315	3350	1810	2580	2446.62	0.39	0	-7431	2750	2665	2605	2520	2460	2635	2490	39	770	100	1700	5	1	38703425	954	18.40	2.58	12	0.37	134.00	957.00	5100	20240426	-51.67	2300	20240805	7.17	5100	-51.67	20240426	2300	7.17	20240805	5100	-51.67	20240426	2105	17.10	20230911	0.00	N	413630	100	38 억		151665	N	N	0	N	00	N
127	20240902	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-125	5	-4.84	348905190	142608	121.99	2560	2565	2315	3350	1810	2580	2446.60	0.39	0	-7388	2750	2665	2605	2520	2460	2635	2490	39	770	100	1700	5	1	38703425	950	18.32	2.57	12	0.37	134.00	957.00	5100	20240426	-51.86	2300	20240805	6.74	5100	-51.86	20240426	2300	6.74	20240805	5100	-51.86	20240426	2105	16.63	20230911	0.00	N	413630	100	38 억		151665	N	N	0	N	00	N
128	20240902	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-105	5	-4.07	196610055	79898	68.34	2560	2565	2390	3350	1810	2580	2460.76	0.39	0	14053	2750	2665	2605	2520	2460	2635	2490	39	770	100	1700	5	1	38703425	958	18.47	2.59	12	0.21	134.00	957.00	5100	20240426	-51.47	2300	20240805	7.61	5100	-51.47	20240426	2300	7.61	20240805	5100	-51.47	20240426	2105	17.58	20230911	0.00	N	413630	100	38 억		151665	N	N	0	N	00	N
129	20240902	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-95	5	-3.68	69225495	27549	23.57	2560	2565	2470	3350	1810	2580	2512.81	0.39	0	7781	2750	2665	2605	2520	2460	2635	2490	39	770	100	1700	5	1	38703425	962	18.54	2.60	12	0.07	134.00	957.00	5100	20240426	-51.27	2300	20240805	8.04	5100	-51.27	20240426	2300	8.04	20240805	5100	-51.27	20240426	2105	18.05	20230911	0.00	N	413630	100	38 억		151665	N	N	0	N	00	N