KissMeData/097870/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	160749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	20	2	0.29	90246590	13320	69.56	6730	6830	6730	8820	4760	6790	6775.26	0.63	0	-4798	6910	6850	6770	6710	6630	6810	6670	42	2030	500	5160	10	1	8490000	578	12.87	0.72	06	0.16	529.00	9431.00	9570	20231208	-28.84	5600	20240805	21.61	8640	-21.18	20240627	5600	21.61	20240805	9570	-28.84	20231208	5600	21.61	20240805	2.16	N	097870	500	42 억		53715	N	N	0	N	00	N
3	20240930	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	20	2	0.29	88798010	13107	68.44	6730	6830	6730	8820	4760	6790	6774.85	0.63	0	-4763	6910	6850	6770	6710	6630	6810	6670	42	2030	500	5160	10	1	8490000	578	12.87	0.72	06	0.15	529.00	9431.00	9570	20231208	-28.84	5600	20240805	21.61	8640	-21.18	20240627	5600	21.61	20240805	9570	-28.84	20231208	5600	21.61	20240805	2.16	N	097870	500	42 억		53715	N	N	0	N	00	N
4	20240930	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-20	5	-0.29	56452250	8336	43.53	6730	6830	6730	8820	4760	6790	6772.10	0.63	0	-2216	6910	6850	6770	6710	6630	6810	6670	42	2030	500	5160	10	1	8490000	575	12.80	0.72	06	0.10	529.00	9431.00	9570	20231208	-29.26	5600	20240805	20.89	8640	-21.64	20240627	5600	20.89	20240805	9570	-29.26	20231208	5600	20.89	20240805	2.16	N	097870	500	42 억		53715	N	N	0	N	00	N
5	20240930	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-20	5	-0.29	44460800	6558	34.25	6730	6830	6730	8820	4760	6790	6779.63	0.63	0	-2272	6910	6850	6770	6710	6630	6810	6670	42	2030	500	5160	10	1	8490000	575	12.80	0.72	06	0.08	529.00	9431.00	9570	20231208	-29.26	5600	20240805	20.89	8640	-21.64	20240627	5600	20.89	20240805	9570	-29.26	20231208	5600	20.89	20240805	2.16	N	097870	500	42 억		53715	N	N	0	N	00	N
6	20240930	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	0	3	0.00	36130090	5331	27.84	6730	6830	6730	8820	4760	6790	6777.36	0.63	0	-1787	6910	6850	6770	6710	6630	6810	6670	42	2030	500	5160	10	1	8490000	576	12.84	0.72	06	0.06	529.00	9431.00	9570	20231208	-29.05	5600	20240805	21.25	8640	-21.41	20240627	5600	21.25	20240805	9570	-29.05	20231208	5600	21.25	20240805	2.16	N	097870	500	42 억		53715	N	N	0	N	00	N
7	20240930	110751	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	-20	5	-0.29	24739520	3651	19.07	6730	6830	6730	8820	4760	6790	6776.09	0.63	0	-1316	6910	6850	6770	6710	6630	6810	6670	42	2030	500	5160	10	1	8490000	575	12.80	0.72	06	0.04	529.00	9431.00	9570	20231208	-29.26	5600	20240805	20.89	8640	-21.64	20240627	5600	20.89	20240805	9570	-29.26	20231208	5600	20.89	20240805	2.16	N	097870	500	42 억		53715	N	N	0	N	00	N
8	20240930	100749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	20	2	0.29	9486010	1397	7.30	6730	6830	6730	8820	4760	6790	6790.27	0.63	0	-336	6910	6850	6770	6710	6630	6810	6670	42	2030	500	5160	10	1	8490000	578	12.87	0.72	06	0.02	529.00	9431.00	9570	20231208	-28.84	5600	20240805	21.61	8640	-21.18	20240627	5600	21.61	20240805	9570	-28.84	20231208	5600	21.61	20240805	2.16	N	097870	500	42 억		53715	N	N	0	N	00	N
9	20240930	090719	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	0	3	0.00	47230	7	0.04	6730	6790	6730	8820	4760	6790	6747.14	0.63	0	-1	6910	6850	6770	6710	6630	6810	6670	42	2030	500	5160	10	1	8490000	576	12.84	0.72	06	0.00	529.00	9431.00	9570	20231208	-29.05	5600	20240805	21.25	8640	-21.41	20240627	5600	21.25	20240805	9570	-29.05	20231208	5600	21.25	20240805	2.16	N	097870	500	42 억		53715	N	N	0	N	00	N
10	20240927	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	90	2	1.34	129301430	19128	313.16	6810	6830	6690	8710	4690	6700	6759.80	0.58	0	4700	6746	6722	6696	6672	6646	6710	6660	42	2010	500	5090	10	1	8490000	576	12.84	0.72	06	0.23	529.00	9431.00	9570	20231208	-29.05	5600	20240805	21.25	8640	-21.41	20240627	5600	21.25	20240805	9570	-29.05	20231208	5600	21.25	20240805	2.17	N	097870	500	42 억		49015	N	N	0	N	00	N
11	20240927	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	100	2	1.49	125432360	18557	303.81	6810	6830	6690	8710	4690	6700	6759.30	0.58	0	4563	6746	6722	6696	6672	6646	6710	6660	42	2010	500	5090	10	1	8490000	577	12.85	0.72	06	0.22	529.00	9431.00	9570	20231208	-28.94	5600	20240805	21.43	8640	-21.30	20240627	5600	21.43	20240805	9570	-28.94	20231208	5600	21.43	20240805	2.17	N	097870	500	42 억		49015	N	N	0	N	00	N
12	20240927	140804	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	30	2	0.45	96116730	14231	232.99	6810	6830	6690	8710	4690	6700	6754.04	0.58	0	3136	6746	6722	6696	6672	6646	6710	6660	42	2010	500	5090	10	1	8490000	571	12.72	0.71	06	0.17	529.00	9431.00	9570	20231208	-29.68	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9570	-29.68	20231208	5600	20.18	20240805	2.17	N	097870	500	42 억		49015	N	N	0	N	00	N
13	20240927	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	20	2	0.30	92563210	13704	224.36	6810	6830	6690	8710	4690	6700	6754.47	0.58	0	2928	6746	6722	6696	6672	6646	6710	6660	42	2010	500	5090	10	1	8490000	571	12.70	0.71	06	0.16	529.00	9431.00	9570	20231208	-29.78	5600	20240805	20.00	8640	-22.22	20240627	5600	20.00	20240805	9570	-29.78	20231208	5600	20.00	20240805	2.17	N	097870	500	42 억		49015	N	N	0	N	00	N
14	20240927	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	50	2	0.75	88153810	13049	213.64	6810	6830	6690	8710	4690	6700	6755.60	0.58	0	2763	6746	6722	6696	6672	6646	6710	6660	42	2010	500	5090	10	1	8490000	573	12.76	0.72	06	0.15	529.00	9431.00	9570	20231208	-29.47	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9570	-29.47	20231208	5600	20.54	20240805	2.17	N	097870	500	42 억		49015	N	N	0	N	00	N
15	20240927	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	120	2	1.79	77873910	11535	188.85	6810	6830	6690	8710	4690	6700	6751.10	0.58	0	2728	6746	6722	6696	6672	6646	6710	6660	42	2010	500	5090	10	1	8490000	579	12.89	0.72	06	0.14	529.00	9431.00	9570	20231208	-28.74	5600	20240805	21.79	8640	-21.06	20240627	5600	21.79	20240805	9570	-28.74	20231208	5600	21.79	20240805	2.17	N	097870	500	42 억		49015	N	N	0	N	00	N
16	20240927	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	50	2	0.75	32290670	4805	78.67	6810	6810	6690	8710	4690	6700	6720.22	0.58	0	2175	6746	6722	6696	6672	6646	6710	6660	42	2010	500	5090	10	1	8490000	573	12.76	0.72	06	0.06	529.00	9431.00	9570	20231208	-29.47	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9570	-29.47	20231208	5600	20.54	20240805	2.17	N	097870	500	42 억		49015	N	N	0	N	00	N
17	20240927	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	70	2	1.04	3835950	567	9.28	6810	6810	6700	8710	4690	6700	6765.34	0.58	0	-50	6746	6722	6696	6672	6646	6710	6660	42	2010	500	5090	10	1	8490000	575	12.80	0.72	06	0.01	529.00	9431.00	9570	20231208	-29.26	5600	20240805	20.89	8640	-21.64	20240627	5600	20.89	20240805	9570	-29.26	20231208	5600	20.89	20240805	2.17	N	097870	500	42 억		49015	N	N	0	N	00	N
18	20240926	160742	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	20	2	0.30	40844780	6108	21.51	6720	6720	6670	8680	4680	6680	6687.10	0.56	0	1761	6773	6726	6703	6656	6633	6715	6645	42	2000	500	5070	10	1	8490000	569	12.67	0.71	06	0.07	529.00	9431.00	9570	20231208	-29.99	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9570	-29.99	20231208	5600	19.64	20240805	2.17	N	097870	500	42 억		47251	N	N	0	N	00	N
19	20240926	150743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	30	2	0.45	38625500	5777	20.34	6720	6720	6670	8680	4680	6680	6686.08	0.56	0	1549	6773	6726	6703	6656	6633	6715	6645	42	2000	500	5070	10	1	8490000	570	12.68	0.71	06	0.07	529.00	9431.00	9570	20231208	-29.89	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9570	-29.89	20231208	5600	19.82	20240805	2.17	N	097870	500	42 억		47251	N	N	0	N	00	N
20	20240926	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	30	2	0.45	36430290	5449	19.19	6720	6720	6670	8680	4680	6680	6685.68	0.56	0	1498	6773	6726	6703	6656	6633	6715	6645	42	2000	500	5070	10	1	8490000	570	12.68	0.71	06	0.06	529.00	9431.00	9570	20231208	-29.89	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9570	-29.89	20231208	5600	19.82	20240805	2.17	N	097870	500	42 억		47251	N	N	0	N	00	N
21	20240926	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	20	2	0.30	33732870	5047	17.77	6720	6720	6670	8680	4680	6680	6683.75	0.56	0	1133	6773	6726	6703	6656	6633	6715	6645	42	2000	500	5070	10	1	8490000	569	12.67	0.71	06	0.06	529.00	9431.00	9570	20231208	-29.99	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9570	-29.99	20231208	5600	19.64	20240805	2.17	N	097870	500	42 억		47251	N	N	0	N	00	N
22	20240926	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	20	2	0.30	27820750	4164	14.66	6720	6720	6670	8680	4680	6680	6681.26	0.56	0	579	6773	6726	6703	6656	6633	6715	6645	42	2000	500	5070	10	1	8490000	569	12.67	0.71	06	0.05	529.00	9431.00	9570	20231208	-29.99	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9570	-29.99	20231208	5600	19.64	20240805	2.17	N	097870	500	42 억		47251	N	N	0	N	00	N
23	20240926	110750	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	10	2	0.15	17437170	2608	9.18	6720	6720	6670	8680	4680	6680	6686.03	0.56	0	509	6773	6726	6703	6656	6633	6715	6645	42	2000	500	5070	10	1	8490000	568	12.65	0.71	06	0.03	529.00	9431.00	9570	20231208	-30.09	5600	20240805	19.46	8640	-22.57	20240627	5600	19.46	20240805	9570	-30.09	20231208	5600	19.46	20240805	2.17	N	097870	500	42 억		47251	N	N	0	N	00	N
24	20240926	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	20	2	0.30	6190830	926	3.26	6720	6720	6670	8680	4680	6680	6685.56	0.56	0	299	6773	6726	6703	6656	6633	6715	6645	42	2000	500	5070	10	1	8490000	569	12.67	0.71	06	0.01	529.00	9431.00	9570	20231208	-29.99	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9570	-29.99	20231208	5600	19.64	20240805	2.17	N	097870	500	42 억		47251	N	N	0	N	00	N
25	20240926	090749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	0	3	0.00	1545000	231	0.81	6720	6720	6680	8680	4680	6680	6688.31	0.56	0	180	6773	6726	6703	6656	6633	6715	6645	42	2000	500	5070	10	1	8490000	567	12.63	0.71	06	0.00	529.00	9431.00	9570	20231208	-30.20	5600	20240805	19.29	8640	-22.69	20240627	5600	19.29	20240805	9570	-30.20	20231208	5600	19.29	20240805	2.17	N	097870	500	42 억		47251	N	N	0	N	00	N
26	20240925	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-50	5	-0.74	190547760	28402	663.91	6720	6750	6680	8740	4720	6730	6708.96	0.55	0	170	6796	6762	6696	6662	6596	6780	6680	42	2010	500	5110	10	1	8490000	567	12.63	0.71	06	0.33	529.00	9431.00	9570	20231208	-30.20	5600	20240805	19.29	8640	-22.69	20240627	5600	19.29	20240805	9570	-30.20	20231208	5600	19.29	20240805	2.16	N	097870	500	42 억		47081	N	N	0	N	00	N
27	20240925	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-50	5	-0.74	185177040	27598	645.11	6720	6750	6680	8740	4720	6730	6709.80	0.55	0	212	6796	6762	6696	6662	6596	6780	6680	42	2010	500	5110	10	1	8490000	567	12.63	0.71	06	0.33	529.00	9431.00	9570	20231208	-30.20	5600	20240805	19.29	8640	-22.69	20240627	5600	19.29	20240805	9570	-30.20	20231208	5600	19.29	20240805	2.16	N	097870	500	42 억		47081	N	N	0	N	00	N
28	20240925	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	0	3	0.00	180646310	26922	629.31	6720	6750	6690	8740	4720	6730	6709.99	0.55	0	256	6796	6762	6696	6662	6596	6780	6680	42	2010	500	5110	10	1	8490000	571	12.72	0.71	06	0.32	529.00	9431.00	9570	20231208	-29.68	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9570	-29.68	20231208	5600	20.18	20240805	2.16	N	097870	500	42 억		47081	N	N	0	N	00	N
29	20240925	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-20	5	-0.30	173203760	25813	603.39	6720	6750	6690	8740	4720	6730	6709.94	0.55	0	256	6796	6762	6696	6662	6596	6780	6680	42	2010	500	5110	10	1	8490000	570	12.68	0.71	06	0.30	529.00	9431.00	9570	20231208	-29.89	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9570	-29.89	20231208	5600	19.82	20240805	2.16	N	097870	500	42 억		47081	N	N	0	N	00	N
30	20240925	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-30	5	-0.45	19934760	2968	69.38	6720	6750	6700	8740	4720	6730	6716.56	0.55	0	150	6796	6762	6696	6662	6596	6780	6680	42	2010	500	5110	10	1	8490000	569	12.67	0.71	06	0.03	529.00	9431.00	9570	20231208	-29.99	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9570	-29.99	20231208	5600	19.64	20240805	2.16	N	097870	500	42 억		47081	N	N	0	N	00	N
31	20240925	110745	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-20	5	-0.30	15930360	2371	55.42	6720	6750	6700	8740	4720	6730	6718.84	0.55	0	150	6796	6762	6696	6662	6596	6780	6680	42	2010	500	5110	10	1	8490000	570	12.68	0.71	06	0.03	529.00	9431.00	9570	20231208	-29.89	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9570	-29.89	20231208	5600	19.82	20240805	2.16	N	097870	500	42 억		47081	N	N	0	N	00	N
32	20240925	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	0	3	0.00	8117730	1207	28.21	6720	6750	6710	8740	4720	6730	6725.54	0.55	0	153	6796	6762	6696	6662	6596	6780	6680	42	2010	500	5110	10	1	8490000	571	12.72	0.71	06	0.01	529.00	9431.00	9570	20231208	-29.68	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9570	-29.68	20231208	5600	20.18	20240805	2.16	N	097870	500	42 억		47081	N	N	0	N	00	N
33	20240925	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-10	5	-0.15	2213820	329	7.69	6720	6750	6720	8740	4720	6730	6728.94	0.55	0	153	6796	6762	6696	6662	6596	6780	6680	42	2010	500	5110	10	1	8490000	571	12.70	0.71	06	0.00	529.00	9431.00	9570	20231208	-29.78	5600	20240805	20.00	8640	-22.22	20240627	5600	20.00	20240805	9570	-29.78	20231208	5600	20.00	20240805	2.16	N	097870	500	42 억		47081	N	N	0	N	00	N
34	20240924	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	0	3	0.00	28689880	4278	30.44	6730	6730	6630	8740	4720	6730	6706.38	0.55	0	110	6790	6760	6740	6710	6690	6750	6700	42	2010	500	5110	10	1	8490000	571	12.72	0.71	06	0.05	529.00	9431.00	9570	20231208	-29.68	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9570	-29.68	20231208	5600	20.18	20240805	2.15	N	097870	500	42 억		46971	N	N	0	N	00	N
35	20240924	150743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-30	5	-0.45	28420820	4238	30.16	6730	6730	6630	8740	4720	6730	6706.19	0.55	0	116	6790	6760	6740	6710	6690	6750	6700	42	2010	500	5110	10	1	8490000	569	12.67	0.71	06	0.05	529.00	9431.00	9570	20231208	-29.99	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9570	-29.99	20231208	5600	19.64	20240805	2.15	N	097870	500	42 억		46971	N	N	0	N	00	N
36	20240924	140739	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-30	5	-0.45	26343820	3928	27.95	6730	6730	6630	8740	4720	6730	6706.68	0.55	0	83	6790	6760	6740	6710	6690	6750	6700	42	2010	500	5110	10	1	8490000	569	12.67	0.71	06	0.05	529.00	9431.00	9570	20231208	-29.99	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9570	-29.99	20231208	5600	19.64	20240805	2.15	N	097870	500	42 억		46971	N	N	0	N	00	N
37	20240924	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-10	5	-0.15	23525170	3507	24.96	6730	6730	6630	8740	4720	6730	6708.06	0.55	0	63	6790	6760	6740	6710	6690	6750	6700	42	2010	500	5110	10	1	8490000	571	12.70	0.71	06	0.04	529.00	9431.00	9570	20231208	-29.78	5600	20240805	20.00	8640	-22.22	20240627	5600	20.00	20240805	9570	-29.78	20231208	5600	20.00	20240805	2.15	N	097870	500	42 억		46971	N	N	0	N	00	N
38	20240924	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-40	5	-0.59	21852640	3257	23.18	6730	6730	6630	8740	4720	6730	6709.44	0.55	0	63	6790	6760	6740	6710	6690	6750	6700	42	2010	500	5110	10	1	8490000	568	12.65	0.71	06	0.04	529.00	9431.00	9570	20231208	-30.09	5600	20240805	19.46	8640	-22.57	20240627	5600	19.46	20240805	9570	-30.09	20231208	5600	19.46	20240805	2.15	N	097870	500	42 억		46971	N	N	0	N	00	N
39	20240924	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	0	3	0.00	21839220	3255	23.16	6730	6730	6630	8740	4720	6730	6709.44	0.55	0	63	6790	6760	6740	6710	6690	6750	6700	42	2010	500	5110	10	1	8490000	571	12.72	0.71	06	0.04	529.00	9431.00	9570	20231208	-29.68	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9570	-29.68	20231208	5600	20.18	20240805	2.15	N	097870	500	42 억		46971	N	N	0	N	00	N
40	20240924	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	0	3	0.00	20160990	3004	21.38	6730	6730	6630	8740	4720	6730	6711.38	0.55	0	63	6790	6760	6740	6710	6690	6750	6700	42	2010	500	5110	10	1	8490000	571	12.72	0.71	06	0.04	529.00	9431.00	9570	20231208	-29.68	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9570	-29.68	20231208	5600	20.18	20240805	2.15	N	097870	500	42 억		46971	N	N	0	N	00	N
41	20240924	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	0	3	0.00	5633010	837	5.96	6730	6730	6730	8740	4720	6730	6730.00	0.55	0	-49	6790	6760	6740	6710	6690	6750	6700	42	2010	500	5110	10	1	8490000	571	12.72	0.71	06	0.01	529.00	9431.00	9570	20231208	-29.68	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9570	-29.68	20231208	5600	20.18	20240805	2.15	N	097870	500	42 억		46971	N	N	0	N	00	N
42	20240923	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	-40	5	-0.59	93499620	13848	70.07	6770	6770	6720	8800	4740	6770	6751.85	0.56	0	-493	6983	6876	6783	6676	6583	6930	6730	42	2030	500	5140	10	1	8490000	571	12.72	0.71	06	0.16	529.00	9431.00	9570	20231208	-29.68	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9570	-29.68	20231208	5600	20.18	20240805	2.20	N	097870	500	42 억		47392	N	N	0	N	00	N
43	20240923	150741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-50	5	-0.74	93317900	13821	69.94	6770	6770	6720	8800	4740	6770	6751.89	0.56	0	-488	6983	6876	6783	6676	6583	6930	6730	42	2030	500	5140	10	1	8490000	571	12.70	0.71	06	0.16	529.00	9431.00	9570	20231208	-29.78	5600	20240805	20.00	8640	-22.22	20240627	5600	20.00	20240805	9570	-29.78	20231208	5600	20.00	20240805	2.20	N	097870	500	42 억		47392	N	N	0	N	00	N
44	20240923	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-10	5	-0.15	89341270	13230	66.95	6770	6770	6730	8800	4740	6770	6752.93	0.56	0	-390	6983	6876	6783	6676	6583	6930	6730	42	2030	500	5140	10	1	8490000	574	12.78	0.72	06	0.16	529.00	9431.00	9570	20231208	-29.36	5600	20240805	20.71	8640	-21.76	20240627	5600	20.71	20240805	9570	-29.36	20231208	5600	20.71	20240805	2.20	N	097870	500	42 억		47392	N	N	0	N	00	N
45	20240923	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-30	5	-0.44	58760060	8699	44.02	6770	6770	6730	8800	4740	6770	6754.81	0.56	0	103	6983	6876	6783	6676	6583	6930	6730	42	2030	500	5140	10	1	8490000	572	12.74	0.71	06	0.10	529.00	9431.00	9570	20231208	-29.57	5600	20240805	20.36	8640	-21.99	20240627	5600	20.36	20240805	9570	-29.57	20231208	5600	20.36	20240805	2.20	N	097870	500	42 억		47392	N	N	0	N	00	N
46	20240923	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-30	5	-0.44	42742280	6324	32.00	6770	6770	6740	8800	4740	6770	6758.74	0.56	0	103	6983	6876	6783	6676	6583	6930	6730	42	2030	500	5140	10	1	8490000	572	12.74	0.71	06	0.07	529.00	9431.00	9570	20231208	-29.57	5600	20240805	20.36	8640	-21.99	20240627	5600	20.36	20240805	9570	-29.57	20231208	5600	20.36	20240805	2.20	N	097870	500	42 억		47392	N	N	0	N	00	N
47	20240923	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-20	5	-0.30	34403510	5088	25.75	6770	6770	6750	8800	4740	6770	6761.70	0.56	0	271	6983	6876	6783	6676	6583	6930	6730	42	2030	500	5140	10	1	8490000	573	12.76	0.72	06	0.06	529.00	9431.00	9570	20231208	-29.47	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9570	-29.47	20231208	5600	20.54	20240805	2.20	N	097870	500	42 억		47392	N	N	0	N	00	N
48	20240923	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	0	3	0.00	25027740	3701	18.73	6770	6770	6750	8800	4740	6770	6762.43	0.56	0	271	6983	6876	6783	6676	6583	6930	6730	42	2030	500	5140	10	1	8490000	575	12.80	0.72	06	0.04	529.00	9431.00	9570	20231208	-29.26	5600	20240805	20.89	8640	-21.64	20240627	5600	20.89	20240805	9570	-29.26	20231208	5600	20.89	20240805	2.20	N	097870	500	42 억		47392	N	N	0	N	00	N
49	20240923	090740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-20	5	-0.30	1482560	219	1.11	6770	6770	6750	8800	4740	6770	6769.68	0.56	0	-89	6983	6876	6783	6676	6583	6930	6730	42	2030	500	5140	10	1	8490000	573	12.76	0.72	06	0.00	529.00	9431.00	9570	20231208	-29.47	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9570	-29.47	20231208	5600	20.54	20240805	2.20	N	097870	500	42 억		47392	N	N	0	N	00	N
50	20240913	160703	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-10	5	-0.15	62350000	9295	105.54	6700	6730	6660	8710	4690	6700	6707.91	0.65	0	-808	6780	6740	6660	6620	6540	6760	6640	42	2010	500	5090	10	1	8490000	568	44.90	0.75	06	0.11	149.00	8882.00	9880	20230908	-32.29	5600	20240805	19.46	8640	-22.57	20240627	5600	19.46	20240805	9570	-30.09	20231208	5600	19.46	20240805	2.21	N	097870	500	42 억		55393	N	N	0	N	00	N
51	20240913	150710	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	20	2	0.30	48291050	7195	81.70	6700	6730	6660	8710	4690	6700	6711.75	0.65	0	-658	6780	6740	6660	6620	6540	6760	6640	42	2010	500	5090	10	1	8490000	571	45.10	0.76	06	0.08	149.00	8882.00	9880	20230908	-31.98	5600	20240805	20.00	8640	-22.22	20240627	5600	20.00	20240805	9570	-29.78	20231208	5600	20.00	20240805	2.21	N	097870	500	42 억		55393	N	N	0	N	00	N
52	20240913	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	30	2	0.45	44641140	6652	75.53	6700	6730	6660	8710	4690	6700	6710.94	0.65	0	-512	6780	6740	6660	6620	6540	6760	6640	42	2010	500	5090	10	1	8490000	571	45.17	0.76	06	0.08	149.00	8882.00	9880	20230908	-31.88	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9570	-29.68	20231208	5600	20.18	20240805	2.21	N	097870	500	42 억		55393	N	N	0	N	00	N
53	20240913	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	0	3	0.00	29863430	4450	50.53	6700	6730	6660	8710	4690	6700	6710.88	0.65	0	-512	6780	6740	6660	6620	6540	6760	6640	42	2010	500	5090	10	1	8490000	569	44.97	0.75	06	0.05	149.00	8882.00	9880	20230908	-32.19	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9570	-29.99	20231208	5600	19.64	20240805	2.21	N	097870	500	42 억		55393	N	N	0	N	00	N
54	20240913	120709	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	0	3	0.00	29287230	4364	49.55	6700	6730	6660	8710	4690	6700	6711.10	0.65	0	-512	6780	6740	6660	6620	6540	6760	6640	42	2010	500	5090	10	1	8490000	569	44.97	0.75	06	0.05	149.00	8882.00	9880	20230908	-32.19	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9570	-29.99	20231208	5600	19.64	20240805	2.21	N	097870	500	42 억		55393	N	N	0	N	00	N
55	20240913	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	10	2	0.15	18749690	2792	31.70	6700	6730	6660	8710	4690	6700	6715.51	0.65	0	186	6780	6740	6660	6620	6540	6760	6640	42	2010	500	5090	10	1	8490000	570	45.03	0.76	06	0.03	149.00	8882.00	9880	20230908	-32.09	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9570	-29.89	20231208	5600	19.82	20240805	2.21	N	097870	500	42 억		55393	N	N	0	N	00	N
56	20240913	100711	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	30	2	0.45	9685360	1444	16.40	6700	6730	6660	8710	4690	6700	6707.31	0.65	0	263	6780	6740	6660	6620	6540	6760	6640	42	2010	500	5090	10	1	8490000	571	45.17	0.76	06	0.02	149.00	8882.00	9880	20230908	-31.88	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9570	-29.68	20231208	5600	20.18	20240805	2.21	N	097870	500	42 억		55393	N	N	0	N	00	N
57	20240913	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	6660	-40	5	-0.60	1017950	152	1.73	6700	6700	6660	8710	4690	6700	6697.04	0.65	0	-92	6780	6740	6660	6620	6540	6760	6640	42	2010	500	5090	10	1	8490000	565	44.70	0.75	06	0.00	149.00	8882.00	9880	20230908	-32.59	5600	20240805	18.93	8640	-22.92	20240627	5600	18.93	20240805	9570	-30.41	20231208	5600	18.93	20240805	2.21	N	097870	500	42 억		55393	N	N	0	N	00	N
58	20240912	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	130	2	1.98	57553700	8657	56.32	6580	6700	6580	8540	4600	6570	6647.52	0.63	0	2217	6830	6700	6590	6460	6350	6765	6525	42	1970	500	4990	10	1	8490000	569	44.97	0.75	06	0.10	149.00	8882.00	9880	20230908	-32.19	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9570	-29.99	20231208	5600	19.64	20240805	2.24	N	097870	500	42 억		53078	N	N	0	N	00	N
59	20240912	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	110	2	1.67	44226090	6665	43.36	6580	6700	6580	8540	4600	6570	6635.57	0.63	0	1502	6830	6700	6590	6460	6350	6765	6525	42	1970	500	4990	10	1	8490000	567	44.83	0.75	06	0.08	149.00	8882.00	9880	20230908	-32.39	5600	20240805	19.29	8640	-22.69	20240627	5600	19.29	20240805	9570	-30.20	20231208	5600	19.29	20240805	2.24	N	097870	500	42 억		53078	N	N	0	N	00	N
60	20240912	140710	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	80	2	1.22	40556330	6115	39.79	6580	6700	6580	8540	4600	6570	6632.27	0.63	0	1360	6830	6700	6590	6460	6350	6765	6525	42	1970	500	4990	10	1	8490000	565	44.63	0.75	06	0.07	149.00	8882.00	9880	20230908	-32.69	5600	20240805	18.75	8640	-23.03	20240627	5600	18.75	20240805	9570	-30.51	20231208	5600	18.75	20240805	2.24	N	097870	500	42 억		53078	N	N	0	N	00	N
61	20240912	130707	57	100.00	KOSDAQ		화학	N	N	N	N		N	6660	90	2	1.37	37408650	5642	36.71	6580	6700	6580	8540	4600	6570	6630.39	0.63	0	1325	6830	6700	6590	6460	6350	6765	6525	42	1970	500	4990	10	1	8490000	565	44.70	0.75	06	0.07	149.00	8882.00	9880	20230908	-32.59	5600	20240805	18.93	8640	-22.92	20240627	5600	18.93	20240805	9570	-30.41	20231208	5600	18.93	20240805	2.24	N	097870	500	42 억		53078	N	N	0	N	00	N
62	20240912	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	70	2	1.07	30042690	4534	29.50	6580	6700	6580	8540	4600	6570	6626.09	0.63	0	483	6830	6700	6590	6460	6350	6765	6525	42	1970	500	4990	10	1	8490000	564	44.56	0.75	06	0.05	149.00	8882.00	9880	20230908	-32.79	5600	20240805	18.57	8640	-23.15	20240627	5600	18.57	20240805	9570	-30.62	20231208	5600	18.57	20240805	2.24	N	097870	500	42 억		53078	N	N	0	N	00	N
63	20240912	110702	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	50	2	0.76	8443310	1279	8.32	6580	6620	6580	8540	4600	6570	6601.49	0.63	0	169	6830	6700	6590	6460	6350	6765	6525	42	1970	500	4990	10	1	8490000	562	44.43	0.75	06	0.02	149.00	8882.00	9880	20230908	-33.00	5600	20240805	18.21	8640	-23.38	20240627	5600	18.21	20240805	9570	-30.83	20231208	5600	18.21	20240805	2.24	N	097870	500	42 억		53078	N	N	0	N	00	N
64	20240912	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	40	2	0.61	5652590	857	5.58	6580	6620	6580	8540	4600	6570	6595.79	0.63	0	49	6830	6700	6590	6460	6350	6765	6525	42	1970	500	4990	10	1	8490000	561	44.36	0.74	06	0.01	149.00	8882.00	9880	20230908	-33.10	5600	20240805	18.04	8640	-23.50	20240627	5600	18.04	20240805	9570	-30.93	20231208	5600	18.04	20240805	2.24	N	097870	500	42 억		53078	N	N	0	N	00	N
65	20240912	090706	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	30	2	0.46	567410	86	0.56	6580	6600	6580	8540	4600	6570	6597.79	0.63	0	-20	6830	6700	6590	6460	6350	6765	6525	42	1970	500	4990	10	1	8490000	560	44.30	0.74	06	0.00	149.00	8882.00	9880	20230908	-33.20	5600	20240805	17.86	8640	-23.61	20240627	5600	17.86	20240805	9570	-31.03	20231208	5600	17.86	20240805	2.24	N	097870	500	42 억		53078	N	N	0	N	00	N
66	20240911	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-50	5	-0.76	100909070	15369	211.69	6560	6720	6480	8600	4640	6620	6565.75	0.69	0	-5115	6726	6672	6616	6562	6506	6645	6535	42	1980	500	5030	10	1	8490000	558	44.09	0.74	06	0.18	149.00	8882.00	9880	20230908	-33.50	5600	20240805	17.32	8640	-23.96	20240627	5600	17.32	20240805	9570	-31.35	20231208	5600	17.32	20240805	2.32	N	097870	500	42 억		58157	N	N	0	N	00	N
67	20240911	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	-80	5	-1.21	97083700	14786	203.66	6560	6720	6480	8600	4640	6620	6565.92	0.69	0	-5062	6726	6672	6616	6562	6506	6645	6535	42	1980	500	5030	10	1	8490000	555	43.89	0.74	06	0.17	149.00	8882.00	9880	20230908	-33.81	5600	20240805	16.79	8640	-24.31	20240627	5600	16.79	20240805	9570	-31.66	20231208	5600	16.79	20240805	2.32	N	097870	500	42 억		58157	N	N	0	N	00	N
68	20240911	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-60	5	-0.91	51211440	7747	106.71	6560	6720	6550	8600	4640	6620	6610.49	0.69	0	-2067	6726	6672	6616	6562	6506	6645	6535	42	1980	500	5030	10	1	8490000	557	44.03	0.74	06	0.09	149.00	8882.00	9880	20230908	-33.60	5600	20240805	17.14	8640	-24.07	20240627	5600	17.14	20240805	9570	-31.45	20231208	5600	17.14	20240805	2.32	N	097870	500	42 억		58157	N	N	0	N	00	N
69	20240911	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-50	5	-0.76	44602770	6739	92.82	6560	6720	6560	8600	4640	6620	6618.60	0.69	0	-1921	6726	6672	6616	6562	6506	6645	6535	42	1980	500	5030	10	1	8490000	558	44.09	0.74	06	0.08	149.00	8882.00	9880	20230908	-33.50	5600	20240805	17.32	8640	-23.96	20240627	5600	17.32	20240805	9570	-31.35	20231208	5600	17.32	20240805	2.32	N	097870	500	42 억		58157	N	N	0	N	00	N
70	20240911	120659	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	-10	5	-0.15	40974010	6186	85.21	6560	6720	6560	8600	4640	6620	6623.67	0.69	0	-1945	6726	6672	6616	6562	6506	6645	6535	42	1980	500	5030	10	1	8490000	561	44.36	0.74	06	0.07	149.00	8882.00	9880	20230908	-33.10	5600	20240805	18.04	8640	-23.50	20240627	5600	18.04	20240805	9570	-30.93	20231208	5600	18.04	20240805	2.32	N	097870	500	42 억		58157	N	N	0	N	00	N
71	20240911	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	6590	-30	5	-0.45	37329230	5632	77.58	6560	6720	6560	8600	4640	6620	6628.06	0.69	0	-1758	6726	6672	6616	6562	6506	6645	6535	42	1980	500	5030	10	1	8490000	559	44.23	0.74	06	0.07	149.00	8882.00	9880	20230908	-33.30	5600	20240805	17.68	8640	-23.73	20240627	5600	17.68	20240805	9570	-31.14	20231208	5600	17.68	20240805	2.32	N	097870	500	42 억		58157	N	N	0	N	00	N
72	20240911	100647	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	30	2	0.45	22015870	3314	45.65	6560	6720	6560	8600	4640	6620	6643.29	0.69	0	-567	6726	6672	6616	6562	6506	6645	6535	42	1980	500	5030	10	1	8490000	565	44.63	0.75	06	0.04	149.00	8882.00	9880	20230908	-32.69	5600	20240805	18.75	8640	-23.03	20240627	5600	18.75	20240805	9570	-30.51	20231208	5600	18.75	20240805	2.32	N	097870	500	42 억		58157	N	N	0	N	00	N
73	20240911	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-60	5	-0.91	682240	104	1.43	6560	6560	6560	8600	4640	6620	6560.00	0.69	0	46	6726	6672	6616	6562	6506	6645	6535	42	1980	500	5030	10	1	8490000	557	44.03	0.74	06	0.00	149.00	8882.00	9880	20230908	-33.60	5600	20240805	17.14	8640	-24.07	20240627	5600	17.14	20240805	9570	-31.45	20231208	5600	17.14	20240805	2.32	N	097870	500	42 억		58157	N	N	0	N	00	N
74	20240910	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-10	5	-0.15	47899660	7234	25.37	6630	6670	6560	8610	4650	6630	6621.46	0.72	0	-2797	7043	6836	6493	6286	5943	6940	6390	42	1980	500	5030	10	1	8490000	562	44.43	0.75	06	0.09	149.00	8882.00	9880	20230908	-33.00	5600	20240805	18.21	8640	-23.38	20240627	5600	18.21	20240805	9570	-30.83	20231208	5600	18.21	20240805	2.28	N	097870	500	42 억		60954	N	N	0	N	00	N
75	20240910	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	10	2	0.15	45503070	6872	24.10	6630	6670	6560	8610	4650	6630	6621.52	0.72	0	-2688	7043	6836	6493	6286	5943	6940	6390	42	1980	500	5030	10	1	8490000	564	44.56	0.75	06	0.08	149.00	8882.00	9880	20230908	-32.79	5600	20240805	18.57	8640	-23.15	20240627	5600	18.57	20240805	9570	-30.62	20231208	5600	18.57	20240805	2.28	N	097870	500	42 억		60954	N	N	0	N	00	N
76	20240910	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	10	2	0.15	36968190	5585	19.59	6630	6670	6560	8610	4650	6630	6619.19	0.72	0	-1975	7043	6836	6493	6286	5943	6940	6390	42	1980	500	5030	10	1	8490000	564	44.56	0.75	06	0.07	149.00	8882.00	9880	20230908	-32.79	5600	20240805	18.57	8640	-23.15	20240627	5600	18.57	20240805	9570	-30.62	20231208	5600	18.57	20240805	2.28	N	097870	500	42 억		60954	N	N	0	N	00	N
77	20240910	130650	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	10	2	0.15	28926880	4374	15.34	6630	6670	6560	8610	4650	6630	6613.37	0.72	0	-1140	7043	6836	6493	6286	5943	6940	6390	42	1980	500	5030	10	1	8490000	564	44.56	0.75	06	0.05	149.00	8882.00	9880	20230908	-32.79	5600	20240805	18.57	8640	-23.15	20240627	5600	18.57	20240805	9570	-30.62	20231208	5600	18.57	20240805	2.28	N	097870	500	42 억		60954	N	N	0	N	00	N
78	20240910	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	-20	5	-0.30	23807660	3601	12.63	6630	6670	6560	8610	4650	6630	6611.40	0.72	0	-835	7043	6836	6493	6286	5943	6940	6390	42	1980	500	5030	10	1	8490000	561	44.36	0.74	06	0.04	149.00	8882.00	9880	20230908	-33.10	5600	20240805	18.04	8640	-23.50	20240627	5600	18.04	20240805	9570	-30.93	20231208	5600	18.04	20240805	2.28	N	097870	500	42 억		60954	N	N	0	N	00	N
79	20240910	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	6660	30	2	0.45	15085620	2283	8.01	6630	6670	6560	8610	4650	6630	6607.81	0.72	0	189	7043	6836	6493	6286	5943	6940	6390	42	1980	500	5030	10	1	8490000	565	44.70	0.75	06	0.03	149.00	8882.00	9880	20230908	-32.59	5600	20240805	18.93	8640	-22.92	20240627	5600	18.93	20240805	9570	-30.41	20231208	5600	18.93	20240805	2.28	N	097870	500	42 억		60954	N	N	0	N	00	N
80	20240910	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	6660	30	2	0.45	13592140	2058	7.22	6630	6660	6560	8610	4650	6630	6604.54	0.72	0	300	7043	6836	6493	6286	5943	6940	6390	42	1980	500	5030	10	1	8490000	565	44.70	0.75	06	0.02	149.00	8882.00	9880	20230908	-32.59	5600	20240805	18.93	8640	-22.92	20240627	5600	18.93	20240805	9570	-30.41	20231208	5600	18.93	20240805	2.28	N	097870	500	42 억		60954	N	N	0	N	00	N
81	20240910	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-70	5	-1.06	205330	31	0.11	6630	6630	6560	8610	4650	6630	6623.55	0.72	0	-4	7043	6836	6493	6286	5943	6940	6390	42	1980	500	5030	10	1	8490000	557	44.03	0.74	06	0.00	149.00	8882.00	9880	20230908	-33.60	5600	20240805	17.14	8640	-24.07	20240627	5600	17.14	20240805	9570	-31.45	20231208	5600	17.14	20240805	2.28	N	097870	500	42 억		60954	N	N	0	N	00	N
82	20240909	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	280	2	4.41	183616700	28296	90.53	6230	6700	6150	8250	4450	6350	6489.10	0.59	0	11169	6656	6502	6426	6272	6196	6465	6235	42	1900	500	4820	10	1	8490000	563	44.50	0.75	06	0.33	149.00	8882.00	9880	20230908	-32.89	5600	20240805	18.39	8640	-23.26	20240627	5600	18.39	20240805	9570	-30.72	20231208	5600	18.39	20240805	2.25	N	097870	500	42 억		49821	N	N	0	N	00	N
83	20240909	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	280	2	4.41	178563880	27534	88.09	6230	6700	6150	8250	4450	6350	6485.21	0.59	0	11535	6656	6502	6426	6272	6196	6465	6235	42	1900	500	4820	10	1	8490000	563	44.50	0.75	06	0.32	149.00	8882.00	9880	20230908	-32.89	5600	20240805	18.39	8640	-23.26	20240627	5600	18.39	20240805	9570	-30.72	20231208	5600	18.39	20240805	2.25	N	097870	500	42 억		49821	N	N	0	N	00	N
84	20240909	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	120	2	1.89	93095180	14596	46.70	6230	6470	6150	8250	4450	6350	6378.13	0.59	0	11503	6656	6502	6426	6272	6196	6465	6235	42	1900	500	4820	10	1	8490000	549	43.42	0.73	06	0.17	149.00	8882.00	9880	20230908	-34.51	5600	20240805	15.54	8640	-25.12	20240627	5600	15.54	20240805	9570	-32.39	20231208	5600	15.54	20240805	2.25	N	097870	500	42 억		49821	N	N	0	N	00	N
85	20240909	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	50	2	0.79	46663680	7393	23.65	6230	6400	6150	8250	4450	6350	6311.87	0.59	0	4668	6656	6502	6426	6272	6196	6465	6235	42	1900	500	4820	10	1	8490000	543	42.95	0.72	06	0.09	149.00	8882.00	9880	20230908	-35.22	5600	20240805	14.29	8640	-25.93	20240627	5600	14.29	20240805	9570	-33.12	20231208	5600	14.29	20240805	2.25	N	097870	500	42 억		49821	N	N	0	N	00	N
86	20240909	120640	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	20	2	0.31	43621260	6917	22.13	6230	6390	6150	8250	4450	6350	6306.38	0.59	0	4388	6656	6502	6426	6272	6196	6465	6235	42	1900	500	4820	10	1	8490000	541	42.75	0.72	06	0.08	149.00	8882.00	9880	20230908	-35.53	5600	20240805	13.75	8640	-26.27	20240627	5600	13.75	20240805	9570	-33.44	20231208	5600	13.75	20240805	2.25	N	097870	500	42 억		49821	N	N	0	N	00	N
87	20240909	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	6360	10	2	0.16	40693470	6456	20.65	6230	6390	6150	8250	4450	6350	6303.20	0.59	0	3980	6656	6502	6426	6272	6196	6465	6235	42	1900	500	4820	10	1	8490000	540	42.68	0.72	06	0.08	149.00	8882.00	9880	20230908	-35.63	5600	20240805	13.57	8640	-26.39	20240627	5600	13.57	20240805	9570	-33.54	20231208	5600	13.57	20240805	2.25	N	097870	500	42 억		49821	N	N	0	N	00	N
88	20240909	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	30	2	0.47	28788560	4583	14.66	6230	6390	6150	8250	4450	6350	6281.60	0.59	0	2879	6656	6502	6426	6272	6196	6465	6235	42	1900	500	4820	10	1	8490000	542	42.82	0.72	06	0.05	149.00	8882.00	9880	20230908	-35.43	5600	20240805	13.93	8640	-26.16	20240627	5600	13.93	20240805	9570	-33.33	20231208	5600	13.93	20240805	2.25	N	097870	500	42 억		49821	N	N	0	N	00	N
89	20240909	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	6230	-120	5	-1.89	12928870	2075	6.64	6230	6250	6150	8250	4450	6350	6230.78	0.59	0	1009	6656	6502	6426	6272	6196	6465	6235	42	1900	500	4820	10	1	8490000	529	41.81	0.70	06	0.02	149.00	8882.00	9880	20230908	-36.94	5600	20240805	11.25	8640	-27.89	20240627	5600	11.25	20240805	9570	-34.90	20231208	5600	11.25	20240805	2.25	N	097870	500	42 억		49821	N	N	0	N	00	N
90	20240906	160631	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-200	5	-3.05	199359440	30955	124.45	6510	6580	6350	8510	4590	6550	6446.69	0.58	0	786	6830	6690	6600	6460	6370	6645	6415	42	1960	500	4970	10	1	8490000	539	42.62	0.71	06	0.36	149.00	8882.00	9880	20230908	-35.73	5600	20240805	13.39	8640	-26.50	20240627	5600	13.39	20240805	9880	-35.73	20230908	5600	13.39	20240805	2.28	N	097870	500	42 억		49035	N	N	0	N	00	N
91	20240906	150641	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	-90	5	-1.37	130652990	20184	81.14	6510	6580	6440	8510	4590	6550	6473.10	0.58	0	-771	6830	6690	6600	6460	6370	6645	6415	42	1960	500	4970	10	1	8490000	548	43.36	0.73	06	0.24	149.00	8882.00	9880	20230908	-34.62	5600	20240805	15.36	8640	-25.23	20240627	5600	15.36	20240805	9880	-34.62	20230908	5600	15.36	20240805	2.28	N	097870	500	42 억		49035	N	N	0	N	00	N
92	20240906	140645	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	-50	5	-0.76	73717820	11378	45.74	6510	6580	6450	8510	4590	6550	6478.98	0.58	0	449	6830	6690	6600	6460	6370	6645	6415	42	1960	500	4970	10	1	8490000	552	43.62	0.73	06	0.13	149.00	8882.00	9880	20230908	-34.21	5600	20240805	16.07	8640	-24.77	20240627	5600	16.07	20240805	9880	-34.21	20230908	5600	16.07	20240805	2.28	N	097870	500	42 억		49035	N	N	0	N	00	N
93	20240906	130641	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	-70	5	-1.07	57868390	8935	35.92	6510	6580	6450	8510	4590	6550	6476.60	0.58	0	458	6830	6690	6600	6460	6370	6645	6415	42	1960	500	4970	10	1	8490000	550	43.49	0.73	06	0.11	149.00	8882.00	9880	20230908	-34.41	5600	20240805	15.71	8640	-25.00	20240627	5600	15.71	20240805	9880	-34.41	20230908	5600	15.71	20240805	2.28	N	097870	500	42 억		49035	N	N	0	N	00	N
94	20240906	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	-80	5	-1.22	57131810	8821	35.46	6510	6580	6450	8510	4590	6550	6476.80	0.58	0	461	6830	6690	6600	6460	6370	6645	6415	42	1960	500	4970	10	1	8490000	549	43.42	0.73	06	0.10	149.00	8882.00	9880	20230908	-34.51	5600	20240805	15.54	8640	-25.12	20240627	5600	15.54	20240805	9880	-34.51	20230908	5600	15.54	20240805	2.28	N	097870	500	42 억		49035	N	N	0	N	00	N
95	20240906	110644	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	-80	5	-1.22	39192930	6045	24.30	6510	6580	6460	8510	4590	6550	6483.53	0.58	0	-634	6830	6690	6600	6460	6370	6645	6415	42	1960	500	4970	10	1	8490000	549	43.42	0.73	06	0.07	149.00	8882.00	9880	20230908	-34.51	5600	20240805	15.54	8640	-25.12	20240627	5600	15.54	20240805	9880	-34.51	20230908	5600	15.54	20240805	2.28	N	097870	500	42 억		49035	N	N	0	N	00	N
96	20240906	100638	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	-90	5	-1.37	23656390	3643	14.65	6510	6580	6460	8510	4590	6550	6493.66	0.58	0	-533	6830	6690	6600	6460	6370	6645	6415	42	1960	500	4970	10	1	8490000	548	43.36	0.73	06	0.04	149.00	8882.00	9880	20230908	-34.62	5600	20240805	15.36	8640	-25.23	20240627	5600	15.36	20240805	9880	-34.62	20230908	5600	15.36	20240805	2.28	N	097870	500	42 억		49035	N	N	0	N	00	N
97	20240906	090643	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	30	2	0.46	1217650	187	0.75	6510	6580	6510	8510	4590	6550	6511.50	0.58	0	-13	6830	6690	6600	6460	6370	6645	6415	42	1960	500	4970	10	1	8490000	559	44.16	0.74	06	0.00	149.00	8882.00	9880	20230908	-33.40	5600	20240805	17.50	8640	-23.84	20240627	5600	17.50	20240805	9880	-33.40	20230908	5600	17.50	20240805	2.28	N	097870	500	42 억		49035	N	N	0	N	00	N
98	20240905	160631	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	-90	5	-1.36	163965710	24752	110.90	6680	6740	6510	8630	4650	6640	6624.34	0.64	0	-5374	6733	6686	6663	6616	6593	6675	6605	42	1990	500	5040	10	1	8490000	556	43.96	0.74	06	0.29	149.00	8882.00	9880	20230908	-33.70	5600	20240805	16.96	8640	-24.19	20240627	5600	16.96	20240805	9880	-33.70	20230908	5600	16.96	20240805	2.30	N	097870	500	42 억		54409	N	N	0	N	00	N
99	20240905	150641	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	-80	5	-1.20	142758370	21511	96.38	6680	6740	6560	8630	4650	6640	6636.53	0.64	0	-4781	6733	6686	6663	6616	6593	6675	6605	42	1990	500	5040	10	1	8490000	557	44.03	0.74	06	0.25	149.00	8882.00	9880	20230908	-33.60	5600	20240805	17.14	8640	-24.07	20240627	5600	17.14	20240805	9880	-33.60	20230908	5600	17.14	20240805	2.30	N	097870	500	42 억		54409	N	N	0	N	00	N
100	20240905	140637	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-40	5	-0.60	108893590	16364	73.32	6680	6740	6580	8630	4650	6640	6654.46	0.64	0	-7120	6733	6686	6663	6616	6593	6675	6605	42	1990	500	5040	10	1	8490000	560	44.30	0.74	06	0.19	149.00	8882.00	9880	20230908	-33.20	5600	20240805	17.86	8640	-23.61	20240627	5600	17.86	20240805	9880	-33.20	20230908	5600	17.86	20240805	2.30	N	097870	500	42 억		54409	N	N	0	N	00	N
101	20240905	130641	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-40	5	-0.60	91915530	13796	61.81	6680	6740	6600	8630	4650	6640	6662.48	0.64	0	-6805	6733	6686	6663	6616	6593	6675	6605	42	1990	500	5040	10	1	8490000	560	44.30	0.74	06	0.16	149.00	8882.00	9880	20230908	-33.20	5600	20240805	17.86	8640	-23.61	20240627	5600	17.86	20240805	9880	-33.20	20230908	5600	17.86	20240805	2.30	N	097870	500	42 억		54409	N	N	0	N	00	N
102	20240905	120637	57	100.00	KOSDAQ		화학	N	N	N	N		N	6610	-30	5	-0.45	62624100	9379	42.02	6680	6740	6600	8630	4650	6640	6677.06	0.64	0	-4453	6733	6686	6663	6616	6593	6675	6605	42	1990	500	5040	10	1	8490000	561	44.36	0.74	06	0.11	149.00	8882.00	9880	20230908	-33.10	5600	20240805	18.04	8640	-23.50	20240627	5600	18.04	20240805	9880	-33.10	20230908	5600	18.04	20240805	2.30	N	097870	500	42 억		54409	N	N	0	N	00	N
103	20240905	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	70	2	1.05	11664420	1743	7.81	6680	6740	6600	8630	4650	6640	6692.15	0.64	0	7	6733	6686	6663	6616	6593	6675	6605	42	1990	500	5040	10	1	8490000	570	45.03	0.76	06	0.02	149.00	8882.00	9880	20230908	-32.09	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9880	-32.09	20230908	5600	19.82	20240805	2.30	N	097870	500	42 억		54409	N	N	0	N	00	N
104	20240905	100634	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	90	2	1.36	7254760	1086	4.87	6680	6730	6600	8630	4650	6640	6680.26	0.64	0	569	6733	6686	6663	6616	6593	6675	6605	42	1990	500	5040	10	1	8490000	571	45.17	0.76	06	0.01	149.00	8882.00	9880	20230908	-31.88	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9880	-31.88	20230908	5600	20.18	20240805	2.30	N	097870	500	42 억		54409	N	N	0	N	00	N
105	20240905	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	-20	5	-0.30	1609210	243	1.09	6680	6680	6600	8630	4650	6640	6622.26	0.64	0	181	6733	6686	6663	6616	6593	6675	6605	42	1990	500	5040	10	1	8490000	562	44.43	0.75	06	0.00	149.00	8882.00	9880	20230908	-33.00	5600	20240805	18.21	8640	-23.38	20240627	5600	18.21	20240805	9880	-33.00	20230908	5600	18.21	20240805	2.30	N	097870	500	42 억		54409	N	N	0	N	00	N
106	20240904	160625	57	100.00	KOSDAQ		화학	N	N	N	N		N	6640	-200	5	-2.92	148545970	22260	118.39	6710	6710	6640	8890	4790	6840	6673.24	0.69	0	-4439	7020	6930	6800	6710	6580	6975	6755	42	2050	500	5190	10	1	8490000	564	44.56	0.75	06	0.26	149.00	8882.00	9880	20230908	-32.79	5600	20240805	18.57	8640	-23.15	20240627	5600	18.57	20240805	9880	-32.79	20230908	5600	18.57	20240805	2.27	N	097870	500	42 억		58647	N	N	0	N	00	N
107	20240904	150630	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	-170	5	-2.49	128036180	19175	101.98	6710	6710	6650	8890	4790	6840	6677.25	0.69	0	-4332	7020	6930	6800	6710	6580	6975	6755	42	2050	500	5190	10	1	8490000	566	44.77	0.75	06	0.23	149.00	8882.00	9880	20230908	-32.49	5600	20240805	19.11	8640	-22.80	20240627	5600	19.11	20240805	9880	-32.49	20230908	5600	19.11	20240805	2.27	N	097870	500	42 억		58647	N	N	0	N	00	N
108	20240904	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-150	5	-2.19	77540230	11600	61.69	6710	6710	6650	8890	4790	6840	6684.50	0.69	0	-3515	7020	6930	6800	6710	6580	6975	6755	42	2050	500	5190	10	1	8490000	568	44.90	0.75	06	0.14	149.00	8882.00	9880	20230908	-32.29	5600	20240805	19.46	8640	-22.57	20240627	5600	19.46	20240805	9880	-32.29	20230908	5600	19.46	20240805	2.27	N	097870	500	42 억		58647	N	N	0	N	00	N
109	20240904	130631	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-150	5	-2.19	61943810	9267	49.28	6710	6710	6650	8890	4790	6840	6684.34	0.69	0	-2965	7020	6930	6800	6710	6580	6975	6755	42	2050	500	5190	10	1	8490000	568	44.90	0.75	06	0.11	149.00	8882.00	9880	20230908	-32.29	5600	20240805	19.46	8640	-22.57	20240627	5600	19.46	20240805	9880	-32.29	20230908	5600	19.46	20240805	2.27	N	097870	500	42 억		58647	N	N	0	N	00	N
110	20240904	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-130	5	-1.90	58383340	8735	46.46	6710	6710	6650	8890	4790	6840	6683.84	0.69	0	-2767	7020	6930	6800	6710	6580	6975	6755	42	2050	500	5190	10	1	8490000	570	45.03	0.76	06	0.10	149.00	8882.00	9880	20230908	-32.09	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9880	-32.09	20230908	5600	19.82	20240805	2.27	N	097870	500	42 억		58647	N	N	0	N	00	N
111	20240904	110626	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	-170	5	-2.49	45351630	6787	36.10	6710	6710	6650	8890	4790	6840	6682.13	0.69	0	-2361	7020	6930	6800	6710	6580	6975	6755	42	2050	500	5190	10	1	8490000	566	44.77	0.75	06	0.08	149.00	8882.00	9880	20230908	-32.49	5600	20240805	19.11	8640	-22.80	20240627	5600	19.11	20240805	9880	-32.49	20230908	5600	19.11	20240805	2.27	N	097870	500	42 억		58647	N	N	0	N	00	N
112	20240904	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	6670	-170	5	-2.49	34613760	5177	27.53	6710	6710	6650	8890	4790	6840	6686.07	0.69	0	-1284	7020	6930	6800	6710	6580	6975	6755	42	2050	500	5190	10	1	8490000	566	44.77	0.75	06	0.06	149.00	8882.00	9880	20230908	-32.49	5600	20240805	19.11	8640	-22.80	20240627	5600	19.11	20240805	9880	-32.49	20230908	5600	19.11	20240805	2.27	N	097870	500	42 억		58647	N	N	0	N	00	N
113	20240904	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-130	5	-1.90	7884250	1175	6.25	6710	6710	6710	8890	4790	6840	6710.00	0.69	0	526	7020	6930	6800	6710	6580	6975	6755	42	2050	500	5190	10	1	8490000	570	45.03	0.76	06	0.01	149.00	8882.00	9880	20230908	-32.09	5600	20240805	19.82	8640	-22.34	20240627	5600	19.82	20240805	9880	-32.09	20230908	5600	19.82	20240805	2.27	N	097870	500	42 억		58647	N	N	0	N	00	N
114	20240903	160621	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	140	2	2.09	128063440	18803	85.41	6670	6890	6670	8710	4690	6700	6810.80	0.75	0	-4979	6846	6772	6716	6642	6586	6745	6615	42	2010	500	5090	10	1	8490000	581	45.91	0.77	06	0.22	149.00	8882.00	9880	20230908	-30.77	5600	20240805	22.14	8640	-20.83	20240627	5600	22.14	20240805	9880	-30.77	20230908	5600	22.14	20240805	2.28	N	097870	500	42 억		63626	N	N	0	N	00	N
115	20240903	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	120	2	1.79	125465260	18423	83.68	6670	6890	6670	8710	4690	6700	6810.25	0.75	0	-4762	6846	6772	6716	6642	6586	6745	6615	42	2010	500	5090	10	1	8490000	579	45.77	0.77	06	0.22	149.00	8882.00	9880	20230908	-30.97	5600	20240805	21.79	8640	-21.06	20240627	5600	21.79	20240805	9880	-30.97	20230908	5600	21.79	20240805	2.28	N	097870	500	42 억		63626	N	N	0	N	00	N
116	20240903	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	120	2	1.79	91114420	13404	60.89	6670	6890	6670	8710	4690	6700	6797.55	0.75	0	-847	6846	6772	6716	6642	6586	6745	6615	42	2010	500	5090	10	1	8490000	579	45.77	0.77	06	0.16	149.00	8882.00	9880	20230908	-30.97	5600	20240805	21.79	8640	-21.06	20240627	5600	21.79	20240805	9880	-30.97	20230908	5600	21.79	20240805	2.28	N	097870	500	42 억		63626	N	N	0	N	00	N
117	20240903	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	40	2	0.60	71804440	10573	48.03	6670	6870	6670	8710	4690	6700	6791.30	0.75	0	-2298	6846	6772	6716	6642	6586	6745	6615	42	2010	500	5090	10	1	8490000	572	45.23	0.76	06	0.12	149.00	8882.00	9880	20230908	-31.78	5600	20240805	20.36	8640	-21.99	20240627	5600	20.36	20240805	9880	-31.78	20230908	5600	20.36	20240805	2.28	N	097870	500	42 억		63626	N	N	0	N	00	N
118	20240903	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	50	2	0.75	61252280	9005	40.90	6670	6870	6670	8710	4690	6700	6802.03	0.75	0	-2529	6846	6772	6716	6642	6586	6745	6615	42	2010	500	5090	10	1	8490000	573	45.30	0.76	06	0.11	149.00	8882.00	9880	20230908	-31.68	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9880	-31.68	20230908	5600	20.54	20240805	2.28	N	097870	500	42 억		63626	N	N	0	N	00	N
119	20240903	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	50	2	0.75	55543950	8161	37.07	6670	6870	6670	8710	4690	6700	6806.02	0.75	0	-3226	6846	6772	6716	6642	6586	6745	6615	42	2010	500	5090	10	1	8490000	573	45.30	0.76	06	0.10	149.00	8882.00	9880	20230908	-31.68	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9880	-31.68	20230908	5600	20.54	20240805	2.28	N	097870	500	42 억		63626	N	N	0	N	00	N
120	20240903	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	30	2	0.45	9299430	1383	6.28	6670	6800	6670	8710	4690	6700	6724.10	0.75	0	285	6846	6772	6716	6642	6586	6745	6615	42	2010	500	5090	10	1	8490000	571	45.17	0.76	06	0.02	149.00	8882.00	9880	20230908	-31.88	5600	20240805	20.18	8640	-22.11	20240627	5600	20.18	20240805	9880	-31.88	20230908	5600	20.18	20240805	2.28	N	097870	500	42 억		63626	N	N	0	N	00	N
121	20240903	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	0	3	0.00	2175960	326	1.48	6670	6740	6670	8710	4690	6700	6674.72	0.75	0	48	6846	6772	6716	6642	6586	6745	6615	42	2010	500	5090	10	1	8490000	569	44.97	0.75	06	0.00	149.00	8882.00	9880	20230908	-32.19	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9880	-32.19	20230908	5600	19.64	20240805	2.28	N	097870	500	42 억		63626	N	N	0	N	00	N
122	20240902	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-90	5	-1.33	147666560	22000	141.24	6740	6790	6660	8820	4760	6790	6712.12	0.80	0	-4428	6890	6840	6750	6700	6610	6865	6725	42	2030	500	5160	10	1	8490000	569	44.97	0.75	06	0.26	149.00	8882.00	9880	20230908	-32.19	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9880	-32.19	20230908	5600	19.64	20240805	2.37	N	097870	500	42 억		67903	N	N	0	N	00	N
123	20240902	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-30	5	-0.44	132906220	19801	127.13	6740	6790	6660	8820	4760	6790	6712.10	0.80	0	-4373	6890	6840	6750	6700	6610	6865	6725	42	2030	500	5160	10	1	8490000	574	45.37	0.76	06	0.23	149.00	8882.00	9880	20230908	-31.58	5600	20240805	20.71	8640	-21.76	20240627	5600	20.71	20240805	9880	-31.58	20230908	5600	20.71	20240805	2.37	N	097870	500	42 억		67903	N	N	0	N	00	N
124	20240902	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	6750	-40	5	-0.59	106395370	15866	101.86	6740	6790	6660	8820	4760	6790	6705.87	0.80	0	-1498	6890	6840	6750	6700	6610	6865	6725	42	2030	500	5160	10	1	8490000	573	45.30	0.76	06	0.19	149.00	8882.00	9880	20230908	-31.68	5600	20240805	20.54	8640	-21.88	20240627	5600	20.54	20240805	9880	-31.68	20230908	5600	20.54	20240805	2.37	N	097870	500	42 억		67903	N	N	0	N	00	N
125	20240902	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	-90	5	-1.33	83633100	12462	80.01	6740	6790	6660	8820	4760	6790	6711.05	0.80	0	-2416	6890	6840	6750	6700	6610	6865	6725	42	2030	500	5160	10	1	8490000	569	44.97	0.75	06	0.15	149.00	8882.00	9880	20230908	-32.19	5600	20240805	19.64	8640	-22.45	20240627	5600	19.64	20240805	9880	-32.19	20230908	5600	19.64	20240805	2.37	N	097870	500	42 억		67903	N	N	0	N	00	N
126	20240902	120621	57	100.00	KOSDAQ		화학	N	N	N	N		N	6680	-110	5	-1.62	68709100	10237	65.72	6740	6790	6660	8820	4760	6790	6711.84	0.80	0	-2340	6890	6840	6750	6700	6610	6865	6725	42	2030	500	5160	10	1	8490000	567	44.83	0.75	06	0.12	149.00	8882.00	9880	20230908	-32.39	5600	20240805	19.29	8640	-22.69	20240627	5600	19.29	20240805	9880	-32.39	20230908	5600	19.29	20240805	2.37	N	097870	500	42 억		67903	N	N	0	N	00	N
127	20240902	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	6690	-100	5	-1.47	57488940	8557	54.94	6740	6790	6690	8820	4760	6790	6718.35	0.80	0	-2008	6890	6840	6750	6700	6610	6865	6725	42	2030	500	5160	10	1	8490000	568	44.90	0.75	06	0.10	149.00	8882.00	9880	20230908	-32.29	5600	20240805	19.46	8640	-22.57	20240627	5600	19.46	20240805	9880	-32.29	20230908	5600	19.46	20240805	2.37	N	097870	500	42 억		67903	N	N	0	N	00	N
128	20240902	100615	57	100.00	KOSDAQ		화학	N	N	N	N		N	6720	-70	5	-1.03	39343580	5850	37.56	6740	6790	6690	8820	4760	6790	6725.40	0.80	0	-753	6890	6840	6750	6700	6610	6865	6725	42	2030	500	5160	10	1	8490000	571	45.10	0.76	06	0.07	149.00	8882.00	9880	20230908	-31.98	5600	20240805	20.00	8640	-22.22	20240627	5600	20.00	20240805	9880	-31.98	20230908	5600	20.00	20240805	2.37	N	097870	500	42 억		67903	N	N	0	N	00	N
129	20240902	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	6740	-50	5	-0.74	3025760	448	2.88	6740	6790	6740	8820	4760	6790	6753.93	0.80	0	-7	6890	6840	6750	6700	6610	6865	6725	42	2030	500	5160	10	1	8490000	572	45.23	0.76	06	0.01	149.00	8882.00	9880	20230908	-31.78	5600	20240805	20.36	8640	-21.99	20240627	5600	20.36	20240805	9880	-31.78	20230908	5600	20.36	20240805	2.37	N	097870	500	42 억		67903	N	N	0	N	00	N