KissMeData/086710/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	160715	57	100.00	KOSDAQ		화학	N	N	N	N		N	11630	-330	5	-2.76	1715275900	146110	63.67	12200	12200	11490	15540	8380	11960	11740.24	5.74	0	-30906	12446	12202	11906	11662	11366	12325	11785	61	3580	500	7650	10	1	12203280	1419	25.28	2.00	12	1.20	460.00	5827.00	24200	20240614	-51.94	7260	20231117	60.19	24200	-51.94	20240614	7410	56.95	20240416	24200	-51.94	20240614	7260	60.19	20231117	3.26	N	086710	500	61 억		700912	N	N	0	N	00	N
3	20240930	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	11670	-290	5	-2.42	1646549250	140199	61.09	12200	12200	11490	15540	8380	11960	11744.37	5.74	0	-32234	12446	12202	11906	11662	11366	12325	11785	61	3580	500	7650	10	1	12203280	1424	25.37	2.00	12	1.15	460.00	5827.00	24200	20240614	-51.78	7260	20231117	60.74	24200	-51.78	20240614	7410	57.49	20240416	24200	-51.78	20240614	7260	60.74	20231117	3.26	N	086710	500	61 억		700912	N	N	0	N	00	N
4	20240930	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	11760	-200	5	-1.67	1557138810	132511	57.74	12200	12200	11490	15540	8380	11960	11751.02	5.74	0	-32525	12446	12202	11906	11662	11366	12325	11785	61	3580	500	7650	10	1	12203280	1435	25.57	2.02	12	1.09	460.00	5827.00	24200	20240614	-51.40	7260	20231117	61.98	24200	-51.40	20240614	7410	58.70	20240416	24200	-51.40	20240614	7260	61.98	20231117	3.26	N	086710	500	61 억		700912	N	N	0	N	00	N
5	20240930	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	11690	-270	5	-2.26	1354397040	115187	50.19	12200	12200	11490	15540	8380	11960	11758.25	5.74	0	-33403	12446	12202	11906	11662	11366	12325	11785	61	3580	500	7650	10	1	12203280	1427	25.41	2.01	12	0.94	460.00	5827.00	24200	20240614	-51.69	7260	20231117	61.02	24200	-51.69	20240614	7410	57.76	20240416	24200	-51.69	20240614	7260	61.02	20231117	3.26	N	086710	500	61 억		700912	N	N	0	N	00	N
6	20240930	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	-360	5	-3.01	1157443950	98252	42.81	12200	12200	11490	15540	8380	11960	11780.36	5.74	0	-36286	12446	12202	11906	11662	11366	12325	11785	61	3580	500	7650	10	1	12203280	1416	25.22	1.99	12	0.81	460.00	5827.00	24200	20240614	-52.07	7260	20231117	59.78	24200	-52.07	20240614	7410	56.55	20240416	24200	-52.07	20240614	7260	59.78	20231117	3.26	N	086710	500	61 억		700912	N	N	0	N	00	N
7	20240930	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	11550	-410	5	-3.43	1044496100	88468	38.55	12200	12200	11520	15540	8380	11960	11806.48	5.74	0	-33106	12446	12202	11906	11662	11366	12325	11785	61	3580	500	7650	10	1	12203280	1409	25.11	1.98	12	0.72	460.00	5827.00	24200	20240614	-52.27	7260	20231117	59.09	24200	-52.27	20240614	7410	55.87	20240416	24200	-52.27	20240614	7260	59.09	20231117	3.26	N	086710	500	61 억		700912	N	N	0	N	00	N
8	20240930	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	11690	-270	5	-2.26	793530900	66917	29.16	12200	12200	11650	15540	8380	11960	11858.44	5.74	0	-27336	12446	12202	11906	11662	11366	12325	11785	61	3580	500	7650	10	1	12203280	1427	25.41	2.01	12	0.55	460.00	5827.00	24200	20240614	-51.69	7260	20231117	61.02	24200	-51.69	20240614	7410	57.76	20240416	24200	-51.69	20240614	7260	61.02	20231117	3.26	N	086710	500	61 억		700912	N	N	0	N	00	N
9	20240930	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-10	5	-0.08	265135980	22074	9.62	12200	12200	11830	15540	8380	11960	12011.23	5.74	0	-7095	12446	12202	11906	11662	11366	12325	11785	61	3580	500	7650	10	1	12203280	1458	25.98	2.05	12	0.18	460.00	5827.00	24200	20240614	-50.62	7260	20231117	64.60	24200	-50.62	20240614	7410	61.27	20240416	24200	-50.62	20240614	7260	64.60	20231117	3.26	N	086710	500	61 억		700912	N	N	0	N	00	N
10	20240927	160718	57	100.00	KOSDAQ		화학	N	N	N	N		N	11960	310	2	2.66	2667469330	223485	259.39	11650	12150	11610	15140	8160	11650	11935.74	5.89	0	-17112	11910	11780	11570	11440	11230	11845	11505	61	3490	500	7450	10	1	12203280	1460	26.00	2.05	12	1.83	460.00	5827.00	24200	20240614	-50.58	7260	20231117	64.74	24200	-50.58	20240614	7410	61.40	20240416	24200	-50.58	20240614	7260	64.74	20231117	3.25	N	086710	500	61 억		718515	N	N	0	N	00	N
11	20240927	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	11990	340	2	2.92	2472216980	207162	240.44	11650	12150	11610	15140	8160	11650	11933.74	5.89	0	-15446	11910	11780	11570	11440	11230	11845	11505	61	3490	500	7450	10	1	12203280	1463	26.07	2.06	12	1.70	460.00	5827.00	24200	20240614	-50.45	7260	20231117	65.15	24200	-50.45	20240614	7410	61.81	20240416	24200	-50.45	20240614	7260	65.15	20231117	3.25	N	086710	500	61 억		718515	N	N	0	N	00	N
12	20240927	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	330	2	2.83	2217689980	185809	215.66	11650	12150	11610	15140	8160	11650	11935.32	5.89	0	-13854	11910	11780	11570	11440	11230	11845	11505	61	3490	500	7450	10	1	12203280	1462	26.04	2.06	12	1.52	460.00	5827.00	24200	20240614	-50.50	7260	20231117	65.01	24200	-50.50	20240614	7410	61.67	20240416	24200	-50.50	20240614	7260	65.01	20231117	3.25	N	086710	500	61 억		718515	N	N	0	N	00	N
13	20240927	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	12000	350	2	3.00	1955534260	163909	190.24	11650	12150	11610	15140	8160	11650	11930.61	5.89	0	-7981	11910	11780	11570	11440	11230	11845	11505	61	3490	500	7450	10	1	12203280	1464	26.09	2.06	12	1.34	460.00	5827.00	24200	20240614	-50.41	7260	20231117	65.29	24200	-50.41	20240614	7410	61.94	20240416	24200	-50.41	20240614	7260	65.29	20231117	3.25	N	086710	500	61 억		718515	N	N	0	N	00	N
14	20240927	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	280	2	2.40	1342611610	113012	131.17	11650	12020	11610	15140	8160	11650	11880.26	5.89	0	-10137	11910	11780	11570	11440	11230	11845	11505	61	3490	500	7450	10	1	12203280	1456	25.93	2.05	12	0.93	460.00	5827.00	24200	20240614	-50.70	7260	20231117	64.33	24200	-50.70	20240614	7410	61.00	20240416	24200	-50.70	20240614	7260	64.33	20231117	3.25	N	086710	500	61 억		718515	N	N	0	N	00	N
15	20240927	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	11890	240	2	2.06	1112651790	93720	108.78	11650	12020	11610	15140	8160	11650	11872.08	5.89	0	-6308	11910	11780	11570	11440	11230	11845	11505	61	3490	500	7450	10	1	12203280	1451	25.85	2.04	12	0.77	460.00	5827.00	24200	20240614	-50.87	7260	20231117	63.77	24200	-50.87	20240614	7410	60.46	20240416	24200	-50.87	20240614	7260	63.77	20231117	3.25	N	086710	500	61 억		718515	N	N	0	N	00	N
16	20240927	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	320	2	2.75	876836220	73892	85.76	11650	12020	11610	15140	8160	11650	11866.46	5.89	0	-6304	11910	11780	11570	11440	11230	11845	11505	61	3490	500	7450	10	1	12203280	1461	26.02	2.05	12	0.61	460.00	5827.00	24200	20240614	-50.54	7260	20231117	64.88	24200	-50.54	20240614	7410	61.54	20240416	24200	-50.54	20240614	7260	64.88	20231117	3.25	N	086710	500	61 억		718515	N	N	0	N	00	N
17	20240927	090722	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	210	2	1.80	244383150	20578	23.88	11650	12020	11610	15140	8160	11650	11875.94	5.89	0	-142	11910	11780	11570	11440	11230	11845	11505	61	3490	500	7450	10	1	12203280	1447	25.78	2.04	12	0.17	460.00	5827.00	24200	20240614	-50.99	7260	20231117	63.36	24200	-50.99	20240614	7410	60.05	20240416	24200	-50.99	20240614	7260	63.36	20231117	3.25	N	086710	500	61 억		718515	N	N	0	N	00	N
18	20240926	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	11650	290	2	2.55	985151130	85483	35.88	11360	11700	11360	14760	7960	11360	11524.53	5.81	0	9414	12333	11846	11493	11006	10653	12090	11250	61	3400	500	7270	10	1	12203280	1422	25.33	2.00	12	0.70	460.00	5827.00	24200	20240614	-51.86	7260	20231117	60.47	24200	-51.86	20240614	7410	57.22	20240416	24200	-51.86	20240614	7260	60.47	20231117	3.22	N	086710	500	61 억		709111	N	N	0	N	00	N
19	20240926	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	11640	280	2	2.46	924395310	80263	33.69	11360	11700	11360	14760	7960	11360	11517.08	5.81	0	8522	12333	11846	11493	11006	10653	12090	11250	61	3400	500	7270	10	1	12203280	1420	25.30	2.00	12	0.66	460.00	5827.00	24200	20240614	-51.90	7260	20231117	60.33	24200	-51.90	20240614	7410	57.09	20240416	24200	-51.90	20240614	7260	60.33	20231117	3.22	N	086710	500	61 억		709111	N	N	0	N	00	N
20	20240926	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	11610	250	2	2.20	789514310	68644	28.82	11360	11630	11360	14760	7960	11360	11501.58	5.81	0	6506	12333	11846	11493	11006	10653	12090	11250	61	3400	500	7270	10	1	12203280	1417	25.24	1.99	12	0.56	460.00	5827.00	24200	20240614	-52.02	7260	20231117	59.92	24200	-52.02	20240614	7410	56.68	20240416	24200	-52.02	20240614	7260	59.92	20231117	3.22	N	086710	500	61 억		709111	N	N	0	N	00	N
21	20240926	130717	57	100.00	KOSDAQ		화학	N	N	N	N		N	11550	190	2	1.67	636365040	55382	23.25	11360	11570	11360	14760	7960	11360	11490.47	5.81	0	1647	12333	11846	11493	11006	10653	12090	11250	61	3400	500	7270	10	1	12203280	1409	25.11	1.98	12	0.45	460.00	5827.00	24200	20240614	-52.27	7260	20231117	59.09	24200	-52.27	20240614	7410	55.87	20240416	24200	-52.27	20240614	7260	59.09	20231117	3.22	N	086710	500	61 억		709111	N	N	0	N	00	N
22	20240926	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	11490	130	2	1.14	560159330	48772	20.47	11360	11570	11360	14760	7960	11360	11485.26	5.81	0	227	12333	11846	11493	11006	10653	12090	11250	61	3400	500	7270	10	1	12203280	1402	24.98	1.97	12	0.40	460.00	5827.00	24200	20240614	-52.52	7260	20231117	58.26	24200	-52.52	20240614	7410	55.06	20240416	24200	-52.52	20240614	7260	58.26	20231117	3.22	N	086710	500	61 억		709111	N	N	0	N	00	N
23	20240926	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	11520	160	2	1.41	410360290	35745	15.01	11360	11570	11360	14760	7960	11360	11480.22	5.81	0	-642	12333	11846	11493	11006	10653	12090	11250	61	3400	500	7270	10	1	12203280	1406	25.04	1.98	12	0.29	460.00	5827.00	24200	20240614	-52.40	7260	20231117	58.68	24200	-52.40	20240614	7410	55.47	20240416	24200	-52.40	20240614	7260	58.68	20231117	3.22	N	086710	500	61 억		709111	N	N	0	N	00	N
24	20240926	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	11510	150	2	1.32	232923900	20322	8.53	11360	11550	11360	14760	7960	11360	11461.66	5.81	0	-3311	12333	11846	11493	11006	10653	12090	11250	61	3400	500	7270	10	1	12203280	1405	25.02	1.98	12	0.17	460.00	5827.00	24200	20240614	-52.44	7260	20231117	58.54	24200	-52.44	20240614	7410	55.33	20240416	24200	-52.44	20240614	7260	58.54	20231117	3.22	N	086710	500	61 억		709111	N	N	0	N	00	N
25	20240926	090715	57	100.00	KOSDAQ		화학	N	N	N	N		N	11500	140	2	1.23	45314100	3955	1.66	11360	11500	11360	14760	7960	11360	11457.42	5.81	0	-1228	12333	11846	11493	11006	10653	12090	11250	61	3400	500	7270	10	1	12203280	1403	25.00	1.97	12	0.03	460.00	5827.00	24200	20240614	-52.48	7260	20231117	58.40	24200	-52.48	20240614	7410	55.20	20240416	24200	-52.48	20240614	7260	58.40	20231117	3.22	N	086710	500	61 억		709111	N	N	0	N	00	N
26	20240925	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	11360	-40	5	-0.35	2760189760	236940	240.76	11340	11980	11140	14820	7980	11400	11649.53	5.70	0	14662	11733	11566	11353	11186	10973	11650	11270	61	3420	500	7290	10	1	12203280	1386	24.70	1.95	12	1.94	460.00	5827.00	24200	20240614	-53.06	7260	20231117	56.47	24200	-53.06	20240614	7410	53.31	20240416	24200	-53.06	20240614	7260	56.47	20231117	3.21	N	086710	500	61 억		695032	N	N	0	N	00	N
27	20240925	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	11240	-160	5	-1.40	2611509160	223791	227.40	11340	11980	11240	14820	7980	11400	11669.57	5.70	0	11461	11733	11566	11353	11186	10973	11650	11270	61	3420	500	7290	10	1	12203280	1372	24.43	1.93	12	1.83	460.00	5827.00	24200	20240614	-53.55	7260	20231117	54.82	24200	-53.55	20240614	7410	51.69	20240416	24200	-53.55	20240614	7260	54.82	20231117	3.21	N	086710	500	61 억		695032	N	N	0	N	00	N
28	20240925	140716	57	100.00	KOSDAQ		화학	N	N	N	N		N	11540	140	2	1.23	2311163580	197532	200.72	11340	11980	11340	14820	7980	11400	11700.40	5.70	0	13104	11733	11566	11353	11186	10973	11650	11270	61	3420	500	7290	10	1	12203280	1408	25.09	1.98	12	1.62	460.00	5827.00	24200	20240614	-52.31	7260	20231117	58.95	24200	-52.31	20240614	7410	55.74	20240416	24200	-52.31	20240614	7260	58.95	20231117	3.21	N	086710	500	61 억		695032	N	N	0	N	00	N
29	20240925	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	11680	280	2	2.46	1916498490	163557	166.19	11340	11980	11340	14820	7980	11400	11717.87	5.70	0	11455	11733	11566	11353	11186	10973	11650	11270	61	3420	500	7290	10	1	12203280	1425	25.39	2.00	12	1.34	460.00	5827.00	24200	20240614	-51.74	7260	20231117	60.88	24200	-51.74	20240614	7410	57.62	20240416	24200	-51.74	20240614	7260	60.88	20231117	3.21	N	086710	500	61 억		695032	N	N	0	N	00	N
30	20240925	120713	57	100.00	KOSDAQ		화학	N	N	N	N		N	11660	260	2	2.28	1786456890	152449	154.91	11340	11980	11340	14820	7980	11400	11718.66	5.70	0	13137	11733	11566	11353	11186	10973	11650	11270	61	3420	500	7290	10	1	12203280	1423	25.35	2.00	12	1.25	460.00	5827.00	24200	20240614	-51.82	7260	20231117	60.61	24200	-51.82	20240614	7410	57.35	20240416	24200	-51.82	20240614	7260	60.61	20231117	3.21	N	086710	500	61 억		695032	N	N	0	N	00	N
31	20240925	110711	57	100.00	KOSDAQ		화학	N	N	N	N		N	11770	370	2	3.25	1608948960	137302	139.52	11340	11980	11340	14820	7980	11400	11718.63	5.70	0	18126	11733	11566	11353	11186	10973	11650	11270	61	3420	500	7290	10	1	12203280	1436	25.59	2.02	12	1.13	460.00	5827.00	24200	20240614	-51.36	7260	20231117	62.12	24200	-51.36	20240614	7410	58.84	20240416	24200	-51.36	20240614	7260	62.12	20231117	3.21	N	086710	500	61 억		695032	N	N	0	N	00	N
32	20240925	100713	57	100.00	KOSDAQ		화학	N	N	N	N		N	11920	520	2	4.56	1165886600	99817	101.43	11340	11940	11340	14820	7980	11400	11680.61	5.70	0	22724	11733	11566	11353	11186	10973	11650	11270	61	3420	500	7290	10	1	12203280	1455	25.91	2.05	12	0.82	460.00	5827.00	24200	20240614	-50.74	7260	20231117	64.19	24200	-50.74	20240614	7410	60.86	20240416	24200	-50.74	20240614	7260	64.19	20231117	3.21	N	086710	500	61 억		695032	N	N	0	N	00	N
33	20240925	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	11420	20	2	0.18	203732290	17904	18.19	11340	11500	11340	14820	7980	11400	11379.00	5.70	0	7470	11733	11566	11353	11186	10973	11650	11270	61	3420	500	7290	10	1	12203280	1394	24.83	1.96	12	0.15	460.00	5827.00	24200	20240614	-52.81	7260	20231117	57.30	24200	-52.81	20240614	7410	54.12	20240416	24200	-52.81	20240614	7260	57.30	20231117	3.21	N	086710	500	61 억		695032	N	N	0	N	00	N
34	20240924	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	11400	-20	5	-0.18	1104441670	97719	56.38	11360	11520	11140	14840	8000	11420	11301.72	5.76	0	-8375	11900	11660	11510	11270	11120	11585	11195	61	3420	500	7300	10	1	12203280	1391	24.78	1.96	12	0.80	460.00	5827.00	24200	20240614	-52.89	7260	20231117	57.02	24200	-52.89	20240614	7410	53.85	20240416	24200	-52.89	20240614	7260	57.02	20231117	3.23	N	086710	500	61 억		703407	N	N	0	N	00	N
35	20240924	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	11380	-40	5	-0.35	1003829300	88885	51.28	11360	11520	11140	14840	8000	11420	11293.57	5.76	0	-6728	11900	11660	11510	11270	11120	11585	11195	61	3420	500	7300	10	1	12203280	1389	24.74	1.95	12	0.73	460.00	5827.00	24200	20240614	-52.98	7260	20231117	56.75	24200	-52.98	20240614	7410	53.58	20240416	24200	-52.98	20240614	7260	56.75	20231117	3.23	N	086710	500	61 억		703407	N	N	0	N	00	N
36	20240924	140709	57	100.00	KOSDAQ		화학	N	N	N	N		N	11340	-80	5	-0.70	867388450	76894	44.36	11360	11520	11140	14840	8000	11420	11280.31	5.76	0	-4843	11900	11660	11510	11270	11120	11585	11195	61	3420	500	7300	10	1	12203280	1384	24.65	1.95	12	0.63	460.00	5827.00	24200	20240614	-53.14	7260	20231117	56.20	24200	-53.14	20240614	7410	53.04	20240416	24200	-53.14	20240614	7260	56.20	20231117	3.23	N	086710	500	61 억		703407	N	N	0	N	00	N
37	20240924	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	11190	-230	5	-2.01	685325140	60832	35.10	11360	11520	11140	14840	8000	11420	11265.86	5.76	0	-2273	11900	11660	11510	11270	11120	11585	11195	61	3420	500	7300	10	1	12203280	1366	24.33	1.92	12	0.50	460.00	5827.00	24200	20240614	-53.76	7260	20231117	54.13	24200	-53.76	20240614	7410	51.01	20240416	24200	-53.76	20240614	7260	54.13	20231117	3.23	N	086710	500	61 억		703407	N	N	0	N	00	N
38	20240924	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	11260	-160	5	-1.40	571344050	50669	29.23	11360	11520	11140	14840	8000	11420	11276.00	5.76	0	1257	11900	11660	11510	11270	11120	11585	11195	61	3420	500	7300	10	1	12203280	1374	24.48	1.93	12	0.42	460.00	5827.00	24200	20240614	-53.47	7260	20231117	55.10	24200	-53.47	20240614	7410	51.96	20240416	24200	-53.47	20240614	7260	55.10	20231117	3.23	N	086710	500	61 억		703407	N	N	0	N	00	N
39	20240924	110709	57	100.00	KOSDAQ		화학	N	N	N	N		N	11240	-180	5	-1.58	436598640	38673	22.31	11360	11520	11140	14840	8000	11420	11289.48	5.76	0	-1384	11900	11660	11510	11270	11120	11585	11195	61	3420	500	7300	10	1	12203280	1372	24.43	1.93	12	0.32	460.00	5827.00	24200	20240614	-53.55	7260	20231117	54.82	24200	-53.55	20240614	7410	51.69	20240416	24200	-53.55	20240614	7260	54.82	20231117	3.23	N	086710	500	61 억		703407	N	N	0	N	00	N
40	20240924	100708	57	100.00	KOSDAQ		화학	N	N	N	N		N	11390	-30	5	-0.26	307135820	27230	15.71	11360	11520	11140	14840	8000	11420	11279.30	5.76	0	1351	11900	11660	11510	11270	11120	11585	11195	61	3420	500	7300	10	1	12203280	1390	24.76	1.95	12	0.22	460.00	5827.00	24200	20240614	-52.93	7260	20231117	56.89	24200	-52.93	20240614	7410	53.71	20240416	24200	-52.93	20240614	7260	56.89	20231117	3.23	N	086710	500	61 억		703407	N	N	0	N	00	N
41	20240924	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	-10	5	-0.09	31191440	2733	1.58	11360	11500	11350	14840	8000	11420	11412.88	5.76	0	-510	11900	11660	11510	11270	11120	11585	11195	61	3420	500	7300	10	1	12203280	1392	24.80	1.96	12	0.02	460.00	5827.00	24200	20240614	-52.85	7260	20231117	57.16	24200	-52.85	20240614	7410	53.98	20240416	24200	-52.85	20240614	7260	57.16	20231117	3.23	N	086710	500	61 억		703407	N	N	0	N	00	N
42	20240923	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	11420	-50	5	-0.44	1993694100	172811	27.16	11440	11750	11360	14910	8030	11470	11537.54	6.17	0	-51373	12623	12046	11333	10756	10043	12335	11045	61	3440	500	7340	10	1	12203280	1394	24.83	1.96	12	1.42	460.00	5827.00	24200	20240614	-52.81	7260	20231117	57.30	24200	-52.81	20240614	7410	54.12	20240416	24200	-52.81	20240614	7260	57.30	20231117	3.22	N	086710	500	61 억		753298	N	N	0	N	00	N
43	20240923	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	11460	-10	5	-0.09	1912841930	165739	26.05	11440	11750	11360	14910	8030	11470	11541.35	6.17	0	-49204	12623	12046	11333	10756	10043	12335	11045	61	3440	500	7340	10	1	12203280	1398	24.91	1.97	12	1.36	460.00	5827.00	24200	20240614	-52.64	7260	20231117	57.85	24200	-52.64	20240614	7410	54.66	20240416	24200	-52.64	20240614	7260	57.85	20231117	3.22	N	086710	500	61 억		753298	N	N	0	N	00	N
44	20240923	140713	57	100.00	KOSDAQ		화학	N	N	N	N		N	11490	20	2	0.17	1786201990	154666	24.31	11440	11750	11360	14910	8030	11470	11548.84	6.17	0	-43199	12623	12046	11333	10756	10043	12335	11045	61	3440	500	7340	10	1	12203280	1402	24.98	1.97	12	1.27	460.00	5827.00	24200	20240614	-52.52	7260	20231117	58.26	24200	-52.52	20240614	7410	55.06	20240416	24200	-52.52	20240614	7260	58.26	20231117	3.22	N	086710	500	61 억		753298	N	N	0	N	00	N
45	20240923	130707	57	100.00	KOSDAQ		화학	N	N	N	N		N	11430	-40	5	-0.35	1673968760	144866	22.77	11440	11750	11360	14910	8030	11470	11555.37	6.17	0	-40831	12623	12046	11333	10756	10043	12335	11045	61	3440	500	7340	10	1	12203280	1395	24.85	1.96	12	1.19	460.00	5827.00	24200	20240614	-52.77	7260	20231117	57.44	24200	-52.77	20240614	7410	54.25	20240416	24200	-52.77	20240614	7260	57.44	20231117	3.22	N	086710	500	61 억		753298	N	N	0	N	00	N
46	20240923	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	11490	20	2	0.17	1540696600	133253	20.95	11440	11750	11360	14910	8030	11470	11562.29	6.17	0	-38654	12623	12046	11333	10756	10043	12335	11045	61	3440	500	7340	10	1	12203280	1402	24.98	1.97	12	1.09	460.00	5827.00	24200	20240614	-52.52	7260	20231117	58.26	24200	-52.52	20240614	7410	55.06	20240416	24200	-52.52	20240614	7260	58.26	20231117	3.22	N	086710	500	61 억		753298	N	N	0	N	00	N
47	20240923	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	11550	80	2	0.70	1387687950	119969	18.86	11440	11750	11360	14910	8030	11470	11567.17	6.17	0	-35191	12623	12046	11333	10756	10043	12335	11045	61	3440	500	7340	10	1	12203280	1409	25.11	1.98	12	0.98	460.00	5827.00	24200	20240614	-52.27	7260	20231117	59.09	24200	-52.27	20240614	7410	55.87	20240416	24200	-52.27	20240614	7260	59.09	20231117	3.22	N	086710	500	61 억		753298	N	N	0	N	00	N
48	20240923	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	11650	180	2	1.57	1042940250	90196	14.18	11440	11750	11360	14910	8030	11470	11563.19	6.17	0	-24597	12623	12046	11333	10756	10043	12335	11045	61	3440	500	7340	10	1	12203280	1422	25.33	2.00	12	0.74	460.00	5827.00	24200	20240614	-51.86	7260	20231117	60.47	24200	-51.86	20240614	7410	57.22	20240416	24200	-51.86	20240614	7260	60.47	20231117	3.22	N	086710	500	61 억		753298	N	N	0	N	00	N
49	20240923	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	11470	0	3	0.00	285900260	24703	3.88	11440	11750	11370	14910	8030	11470	11574.09	6.17	0	-6501	12623	12046	11333	10756	10043	12335	11045	61	3440	500	7340	10	1	12203280	1400	24.93	1.97	12	0.20	460.00	5827.00	24200	20240614	-52.60	7260	20231117	57.99	24200	-52.60	20240614	7410	54.79	20240416	24200	-52.60	20240614	7260	57.99	20231117	3.22	N	086710	500	61 억		753298	N	N	0	N	00	N
50	20240913	160633	57	100.00	KOSDAQ		화학	N	N	N	N		N	10730	10	2	0.09	702858750	65826	102.54	10700	10890	10520	13930	7510	10720	10677.24	6.07	0	-11175	11053	10886	10683	10516	10313	10970	10600	61	3210	500	6860	10	1	12203280	1309	23.33	1.84	12	0.54	460.00	5827.00	24200	20240614	-55.66	7260	20231117	47.80	24200	-55.66	20240614	7410	44.80	20240416	24200	-55.66	20240614	7260	47.80	20231117	3.25	N	086710	500	61 억		740450	N	N	0	N	00	N
51	20240913	150638	57	100.00	KOSDAQ		화학	N	N	N	N		N	10750	30	2	0.28	677292710	63445	98.83	10700	10890	10520	13930	7510	10720	10675.15	6.07	0	-10433	11053	10886	10683	10516	10313	10970	10600	61	3210	500	6860	10	1	12203280	1312	23.37	1.84	12	0.52	460.00	5827.00	24200	20240614	-55.58	7260	20231117	48.07	24200	-55.58	20240614	7410	45.07	20240416	24200	-55.58	20240614	7260	48.07	20231117	3.25	N	086710	500	61 억		740450	N	N	0	N	00	N
52	20240913	140641	57	100.00	KOSDAQ		화학	N	N	N	N		N	10820	100	2	0.93	506608260	47645	74.22	10700	10840	10520	13930	7510	10720	10632.65	6.07	0	-3978	11053	10886	10683	10516	10313	10970	10600	61	3210	500	6860	10	1	12203280	1320	23.52	1.86	12	0.39	460.00	5827.00	24200	20240614	-55.29	7260	20231117	49.04	24200	-55.29	20240614	7410	46.02	20240416	24200	-55.29	20240614	7260	49.04	20231117	3.25	N	086710	500	61 억		740450	N	N	0	N	00	N
53	20240913	130637	57	100.00	KOSDAQ		화학	N	N	N	N		N	10640	-80	5	-0.75	428070800	40319	62.81	10700	10750	10520	13930	7510	10720	10616.64	6.07	0	-2537	11053	10886	10683	10516	10313	10970	10600	61	3210	500	6860	10	1	12203280	1298	23.13	1.83	12	0.33	460.00	5827.00	24200	20240614	-56.03	7260	20231117	46.56	24200	-56.03	20240614	7410	43.59	20240416	24200	-56.03	20240614	7260	46.56	20231117	3.25	N	086710	500	61 억		740450	N	N	0	N	00	N
54	20240913	120637	57	100.00	KOSDAQ		화학	N	N	N	N		N	10620	-100	5	-0.93	396716510	37371	58.21	10700	10750	10520	13930	7510	10720	10615.12	6.07	0	-2941	11053	10886	10683	10516	10313	10970	10600	61	3210	500	6860	10	1	12203280	1296	23.09	1.82	12	0.31	460.00	5827.00	24200	20240614	-56.12	7260	20231117	46.28	24200	-56.12	20240614	7410	43.32	20240416	24200	-56.12	20240614	7260	46.28	20231117	3.25	N	086710	500	61 억		740450	N	N	0	N	00	N
55	20240913	110638	57	100.00	KOSDAQ		화학	N	N	N	N		N	10580	-140	5	-1.31	337290730	31763	49.48	10700	10750	10520	13930	7510	10720	10618.41	6.07	0	-6164	11053	10886	10683	10516	10313	10970	10600	61	3210	500	6860	10	1	12203280	1291	23.00	1.82	12	0.26	460.00	5827.00	24200	20240614	-56.28	7260	20231117	45.73	24200	-56.28	20240614	7410	42.78	20240416	24200	-56.28	20240614	7260	45.73	20231117	3.25	N	086710	500	61 억		740450	N	N	0	N	00	N
56	20240913	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	10600	-120	5	-1.12	251692640	23678	36.88	10700	10750	10570	13930	7510	10720	10629.12	6.07	0	-6029	11053	10886	10683	10516	10313	10970	10600	61	3210	500	6860	10	1	12203280	1294	23.04	1.82	12	0.19	460.00	5827.00	24200	20240614	-56.20	7260	20231117	46.01	24200	-56.20	20240614	7410	43.05	20240416	24200	-56.20	20240614	7260	46.01	20231117	3.25	N	086710	500	61 억		740450	N	N	0	N	00	N
57	20240913	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	10710	-10	5	-0.09	29465030	2761	4.30	10700	10730	10590	13930	7510	10720	10668.51	6.07	0	-581	11053	10886	10683	10516	10313	10970	10600	61	3210	500	6860	10	1	12203280	1307	23.28	1.84	12	0.02	460.00	5827.00	24200	20240614	-55.74	7260	20231117	47.52	24200	-55.74	20240614	7410	44.53	20240416	24200	-55.74	20240614	7260	47.52	20231117	3.25	N	086710	500	61 억		740450	N	N	0	N	00	N
58	20240912	160630	57	100.00	KOSDAQ		화학	N	N	N	N		N	10720	250	2	2.39	671798210	62881	45.55	10560	10850	10480	13610	7330	10470	10683.64	6.10	0	-2989	10910	10690	10430	10210	9950	10800	10320	61	3140	500	6700	10	1	12203280	1308	23.30	1.84	12	0.52	460.00	5827.00	24200	20240614	-55.70	7260	20231117	47.66	24200	-55.70	20240614	7410	44.67	20240416	24200	-55.70	20240614	7260	47.66	20231117	3.24	N	086710	500	61 억		744105	N	N	0	N	00	N
59	20240912	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	10670	200	2	1.91	605079030	56659	41.05	10560	10850	10480	13610	7330	10470	10679.31	6.10	0	-2065	10910	10690	10430	10210	9950	10800	10320	61	3140	500	6700	10	1	12203280	1302	23.20	1.83	12	0.46	460.00	5827.00	24200	20240614	-55.91	7260	20231117	46.97	24200	-55.91	20240614	7410	43.99	20240416	24200	-55.91	20240614	7260	46.97	20231117	3.24	N	086710	500	61 억		744105	N	N	0	N	00	N
60	20240912	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	10620	150	2	1.43	567419660	53125	38.49	10560	10850	10480	13610	7330	10470	10680.84	6.10	0	-3323	10910	10690	10430	10210	9950	10800	10320	61	3140	500	6700	10	1	12203280	1296	23.09	1.82	12	0.44	460.00	5827.00	24200	20240614	-56.12	7260	20231117	46.28	24200	-56.12	20240614	7410	43.32	20240416	24200	-56.12	20240614	7260	46.28	20231117	3.24	N	086710	500	61 억		744105	N	N	0	N	00	N
61	20240912	130635	57	100.00	KOSDAQ		화학	N	N	N	N		N	10750	280	2	2.67	497199880	46532	33.71	10560	10850	10480	13610	7330	10470	10685.12	6.10	0	-1055	10910	10690	10430	10210	9950	10800	10320	61	3140	500	6700	10	1	12203280	1312	23.37	1.84	12	0.38	460.00	5827.00	24200	20240614	-55.58	7260	20231117	48.07	24200	-55.58	20240614	7410	45.07	20240416	24200	-55.58	20240614	7260	48.07	20231117	3.24	N	086710	500	61 억		744105	N	N	0	N	00	N
62	20240912	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	10620	150	2	1.43	419515620	39273	28.45	10560	10850	10480	13610	7330	10470	10682.04	6.10	0	2285	10910	10690	10430	10210	9950	10800	10320	61	3140	500	6700	10	1	12203280	1296	23.09	1.82	12	0.32	460.00	5827.00	24200	20240614	-56.12	7260	20231117	46.28	24200	-56.12	20240614	7410	43.32	20240416	24200	-56.12	20240614	7260	46.28	20231117	3.24	N	086710	500	61 억		744105	N	N	0	N	00	N
63	20240912	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	10650	180	2	1.72	384248740	35956	26.05	10560	10850	10480	13610	7330	10470	10686.64	6.10	0	2007	10910	10690	10430	10210	9950	10800	10320	61	3140	500	6700	10	1	12203280	1300	23.15	1.83	12	0.29	460.00	5827.00	24200	20240614	-55.99	7260	20231117	46.69	24200	-55.99	20240614	7410	43.72	20240416	24200	-55.99	20240614	7260	46.69	20231117	3.24	N	086710	500	61 억		744105	N	N	0	N	00	N
64	20240912	100634	57	100.00	KOSDAQ		화학	N	N	N	N		N	10630	160	2	1.53	269336500	25141	18.21	10560	10850	10480	13610	7330	10470	10713.04	6.10	0	120	10910	10690	10430	10210	9950	10800	10320	61	3140	500	6700	10	1	12203280	1297	23.11	1.82	12	0.21	460.00	5827.00	24200	20240614	-56.07	7260	20231117	46.42	24200	-56.07	20240614	7410	43.45	20240416	24200	-56.07	20240614	7260	46.42	20231117	3.24	N	086710	500	61 억		744105	N	N	0	N	00	N
65	20240912	090634	57	100.00	KOSDAQ		화학	N	N	N	N		N	10720	250	2	2.39	36132420	3386	2.45	10560	10730	10480	13610	7330	10470	10671.12	6.10	0	1557	10910	10690	10430	10210	9950	10800	10320	61	3140	500	6700	10	1	12203280	1308	23.30	1.84	12	0.03	460.00	5827.00	24200	20240614	-55.70	7260	20231117	47.66	24200	-55.70	20240614	7410	44.67	20240416	24200	-55.70	20240614	7260	47.66	20231117	3.24	N	086710	500	61 억		744105	N	N	0	N	00	N
66	20240911	160620	57	100.00	KOSDAQ		화학	N	N	N	N		N	10470	400	2	3.97	1435298510	136941	153.65	10170	10650	10170	13090	7050	10070	10481.15	6.13	0	-4389	10670	10370	10220	9920	9770	10295	9845	61	3020	500	6440	10	1	12203280	1278	22.76	1.80	12	1.12	460.00	5827.00	24200	20240614	-56.74	7260	20231117	44.21	24200	-56.74	20240614	7410	41.30	20240416	24200	-56.74	20240614	7260	44.21	20231117	3.30	N	086710	500	61 억		748494	N	N	0	N	00	N
67	20240911	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	10370	300	2	2.98	1386203080	132245	148.38	10170	10650	10170	13090	7050	10070	10482.08	6.13	0	-3621	10670	10370	10220	9920	9770	10295	9845	61	3020	500	6440	10	1	12203280	1265	22.54	1.78	12	1.08	460.00	5827.00	24200	20240614	-57.15	7260	20231117	42.84	24200	-57.15	20240614	7410	39.95	20240416	24200	-57.15	20240614	7260	42.84	20231117	3.30	N	086710	500	61 억		748494	N	N	0	N	00	N
68	20240911	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	10620	550	2	5.46	1145067360	109291	122.62	10170	10630	10170	13090	7050	10070	10477.23	6.13	0	-5434	10670	10370	10220	9920	9770	10295	9845	61	3020	500	6440	10	1	12203280	1296	23.09	1.82	12	0.90	460.00	5827.00	24200	20240614	-56.12	7260	20231117	46.28	24200	-56.12	20240614	7410	43.32	20240416	24200	-56.12	20240614	7260	46.28	20231117	3.30	N	086710	500	61 억		748494	N	N	0	N	00	N
69	20240911	130623	57	100.00	KOSDAQ		화학	N	N	N	N		N	10590	520	2	5.16	988216370	94485	106.01	10170	10610	10170	13090	7050	10070	10458.98	6.13	0	-2686	10670	10370	10220	9920	9770	10295	9845	61	3020	500	6440	10	1	12203280	1292	23.02	1.82	12	0.77	460.00	5827.00	24200	20240614	-56.24	7260	20231117	45.87	24200	-56.24	20240614	7410	42.91	20240416	24200	-56.24	20240614	7260	45.87	20231117	3.30	N	086710	500	61 억		748494	N	N	0	N	00	N
70	20240911	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	10470	400	2	3.97	738841620	70789	79.42	10170	10590	10170	13090	7050	10070	10437.24	6.13	0	789	10670	10370	10220	9920	9770	10295	9845	61	3020	500	6440	10	1	12203280	1278	22.76	1.80	12	0.58	460.00	5827.00	24200	20240614	-56.74	7260	20231117	44.21	24200	-56.74	20240614	7410	41.30	20240416	24200	-56.74	20240614	7260	44.21	20231117	3.30	N	086710	500	61 억		748494	N	N	0	N	00	N
71	20240911	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	10350	280	2	2.78	629189300	60302	67.66	10170	10590	10170	13090	7050	10070	10433.97	6.13	0	5752	10670	10370	10220	9920	9770	10295	9845	61	3020	500	6440	10	1	12203280	1263	22.50	1.78	12	0.49	460.00	5827.00	24200	20240614	-57.23	7260	20231117	42.56	24200	-57.23	20240614	7410	39.68	20240416	24200	-57.23	20240614	7260	42.56	20231117	3.30	N	086710	500	61 억		748494	N	N	0	N	00	N
72	20240911	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	10490	420	2	4.17	456206550	43671	49.00	10170	10590	10170	13090	7050	10070	10446.44	6.13	0	11674	10670	10370	10220	9920	9770	10295	9845	61	3020	500	6440	10	1	12203280	1280	22.80	1.80	12	0.36	460.00	5827.00	24200	20240614	-56.65	7260	20231117	44.49	24200	-56.65	20240614	7410	41.57	20240416	24200	-56.65	20240614	7260	44.49	20231117	3.30	N	086710	500	61 억		748494	N	N	0	N	00	N
73	20240911	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	10250	180	2	1.79	15599880	1529	1.72	10170	10250	10170	13090	7050	10070	10202.67	6.13	0	964	10670	10370	10220	9920	9770	10295	9845	61	3020	500	6440	10	1	12203280	1251	22.28	1.76	12	0.01	460.00	5827.00	24200	20240614	-57.64	7260	20231117	41.18	24200	-57.64	20240614	7410	38.33	20240416	24200	-57.64	20240614	7260	41.18	20231117	3.30	N	086710	500	61 억		748494	N	N	0	N	00	N
74	20240910	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	10070	-190	5	-1.85	898850650	87684	70.71	10170	10520	10070	13330	7190	10260	10251.42	6.28	0	-18028	10946	10602	10056	9712	9166	10775	9885	61	3070	500	6560	10	1	12203280	1229	21.89	1.73	12	0.72	460.00	5827.00	24200	20240614	-58.39	7260	20231117	38.71	24200	-58.39	20240614	7410	35.90	20240416	24200	-58.39	20240614	7260	38.71	20231117	3.38	N	086710	500	61 억		766340	N	N	0	N	00	N
75	20240910	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	10110	-150	5	-1.46	878546050	85672	69.08	10170	10520	10080	13330	7190	10260	10254.76	6.28	0	-17920	10946	10602	10056	9712	9166	10775	9885	61	3070	500	6560	10	1	12203280	1234	21.98	1.74	12	0.70	460.00	5827.00	24200	20240614	-58.22	7260	20231117	39.26	24200	-58.22	20240614	7410	36.44	20240416	24200	-58.22	20240614	7260	39.26	20231117	3.38	N	086710	500	61 억		766340	N	N	0	N	00	N
76	20240910	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	10100	-160	5	-1.56	839814820	81838	65.99	10170	10520	10100	13330	7190	10260	10261.92	6.28	0	-16633	10946	10602	10056	9712	9166	10775	9885	61	3070	500	6560	10	1	12203280	1233	21.96	1.73	12	0.67	460.00	5827.00	24200	20240614	-58.26	7260	20231117	39.12	24200	-58.26	20240614	7410	36.30	20240416	24200	-58.26	20240614	7260	39.12	20231117	3.38	N	086710	500	61 억		766340	N	N	0	N	00	N
77	20240910	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	10190	-70	5	-0.68	792941360	77212	62.26	10170	10520	10110	13330	7190	10260	10269.66	6.28	0	-15503	10946	10602	10056	9712	9166	10775	9885	61	3070	500	6560	10	1	12203280	1244	22.15	1.75	12	0.63	460.00	5827.00	24200	20240614	-57.89	7260	20231117	40.36	24200	-57.89	20240614	7410	37.52	20240416	24200	-57.89	20240614	7260	40.36	20231117	3.38	N	086710	500	61 억		766340	N	N	0	N	00	N
78	20240910	120621	57	100.00	KOSDAQ		화학	N	N	N	N		N	10190	-70	5	-0.68	740531710	72062	58.11	10170	10520	10110	13330	7190	10260	10276.31	6.28	0	-14436	10946	10602	10056	9712	9166	10775	9885	61	3070	500	6560	10	1	12203280	1244	22.15	1.75	12	0.59	460.00	5827.00	24200	20240614	-57.89	7260	20231117	40.36	24200	-57.89	20240614	7410	37.52	20240416	24200	-57.89	20240614	7260	40.36	20231117	3.38	N	086710	500	61 억		766340	N	N	0	N	00	N
79	20240910	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	10170	-90	5	-0.88	654326710	63578	51.27	10170	10520	10110	13330	7190	10260	10291.72	6.28	0	-11943	10946	10602	10056	9712	9166	10775	9885	61	3070	500	6560	10	1	12203280	1241	22.11	1.75	12	0.52	460.00	5827.00	24200	20240614	-57.98	7260	20231117	40.08	24200	-57.98	20240614	7410	37.25	20240416	24200	-57.98	20240614	7260	40.08	20231117	3.38	N	086710	500	61 억		766340	N	N	0	N	00	N
80	20240910	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	10270	10	2	0.10	524158220	50863	41.01	10170	10520	10110	13330	7190	10260	10305.30	6.28	0	-9337	10946	10602	10056	9712	9166	10775	9885	61	3070	500	6560	10	1	12203280	1253	22.33	1.76	12	0.42	460.00	5827.00	24200	20240614	-57.56	7260	20231117	41.46	24200	-57.56	20240614	7410	38.60	20240416	24200	-57.56	20240614	7260	41.46	20231117	3.38	N	086710	500	61 억		766340	N	N	0	N	00	N
81	20240910	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	10210	-50	5	-0.49	71149160	6954	5.61	10170	10390	10170	13330	7190	10260	10231.40	6.28	0	607	10946	10602	10056	9712	9166	10775	9885	61	3070	500	6560	10	1	12203280	1246	22.20	1.75	12	0.06	460.00	5827.00	24200	20240614	-57.81	7260	20231117	40.63	24200	-57.81	20240614	7410	37.79	20240416	24200	-57.81	20240614	7260	40.63	20231117	3.38	N	086710	500	61 억		766340	N	N	0	N	00	N
82	20240909	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	10260	460	2	4.69	1232328840	123113	81.67	9510	10400	9510	12740	6860	9800	10009.63	6.01	0	33548	10600	10200	9900	9500	9200	10050	9350	61	2940	500	6270	10	1	12203280	1252	22.30	1.76	12	1.01	460.00	5827.00	24200	20240614	-57.60	7260	20231117	41.32	24200	-57.60	20240614	7410	38.46	20240416	24200	-57.60	20240614	7260	41.32	20231117	3.53	N	086710	500	61 억		732809	N	N	0	N	00	N
83	20240909	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	10250	450	2	4.59	1145761290	114664	76.07	9510	10400	9510	12740	6860	9800	9992.38	6.01	0	29941	10600	10200	9900	9500	9200	10050	9350	61	2940	500	6270	10	1	12203280	1251	22.28	1.76	12	0.94	460.00	5827.00	24200	20240614	-57.64	7260	20231117	41.18	24200	-57.64	20240614	7410	38.33	20240416	24200	-57.64	20240614	7260	41.18	20231117	3.53	N	086710	500	61 억		732809	N	N	0	N	00	N
84	20240909	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	10290	490	2	5.00	967330020	97364	64.59	9510	10370	9510	12740	6860	9800	9935.23	6.01	0	25528	10600	10200	9900	9500	9200	10050	9350	61	2940	500	6270	10	1	12203280	1256	22.37	1.77	12	0.80	460.00	5827.00	24200	20240614	-57.48	7260	20231117	41.74	24200	-57.48	20240614	7410	38.87	20240416	24200	-57.48	20240614	7260	41.74	20231117	3.53	N	086710	500	61 억		732809	N	N	0	N	00	N
85	20240909	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	10130	330	2	3.37	775266690	78636	52.17	9510	10190	9510	12740	6860	9800	9858.95	6.01	0	21013	10600	10200	9900	9500	9200	10050	9350	61	2940	500	6270	10	1	12203280	1236	22.02	1.74	12	0.64	460.00	5827.00	24200	20240614	-58.14	7260	20231117	39.53	24200	-58.14	20240614	7410	36.71	20240416	24200	-58.14	20240614	7260	39.53	20231117	3.53	N	086710	500	61 억		732809	N	N	0	N	00	N
86	20240909	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	10130	330	2	3.37	699775900	71175	47.22	9510	10150	9510	12740	6860	9800	9831.78	6.01	0	19895	10600	10200	9900	9500	9200	10050	9350	61	2940	500	6270	10	1	12203280	1236	22.02	1.74	12	0.58	460.00	5827.00	24200	20240614	-58.14	7260	20231117	39.53	24200	-58.14	20240614	7410	36.71	20240416	24200	-58.14	20240614	7260	39.53	20231117	3.53	N	086710	500	61 억		732809	N	N	0	N	00	N
87	20240909	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	10050	250	2	2.55	614502050	62733	41.62	9510	10050	9510	12740	6860	9800	9795.51	6.01	0	16710	10600	10200	9900	9500	9200	10050	9350	61	2940	500	6270	10	1	12203280	1226	21.85	1.72	12	0.51	460.00	5827.00	24200	20240614	-58.47	7260	20231117	38.43	24200	-58.47	20240614	7410	35.63	20240416	24200	-58.47	20240614	7260	38.43	20231117	3.53	N	086710	500	61 억		732809	N	N	0	N	00	N
88	20240909	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	70	2	0.71	453169090	46487	30.84	9510	9900	9510	12740	6860	9800	9748.27	6.01	0	12511	10600	10200	9900	9500	9200	10050	9350	61	2940	500	6270	10	1	12203280	1204	21.46	1.69	12	0.38	460.00	5827.00	24200	20240614	-59.21	7260	20231117	35.95	24200	-59.21	20240614	7410	33.20	20240416	24200	-59.21	20240614	7260	35.95	20231117	3.53	N	086710	500	61 억		732809	N	N	0	N	00	N
89	20240909	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-150	5	-1.53	60798360	6354	4.22	9510	9750	9510	12740	6860	9800	9567.57	6.01	0	1706	10600	10200	9900	9500	9200	10050	9350	61	2940	500	6270	10	1	12203280	1178	20.98	1.66	12	0.05	460.00	5827.00	24200	20240614	-60.12	7260	20231117	32.92	24200	-60.12	20240614	7410	30.23	20240416	24200	-60.12	20240614	7260	32.92	20231117	3.53	N	086710	500	61 억		732809	N	N	0	N	00	N
90	20240906	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	-500	5	-4.85	1474666210	149763	114.79	10120	10300	9600	13390	7210	10300	9846.43	5.68	0	39510	11273	10786	10433	9946	9593	10610	9770	61	3090	500	6590	10	1	12203280	1196	21.30	1.68	12	1.23	460.00	5827.00	24200	20240614	-59.50	7260	20231117	34.99	24200	-59.50	20240614	7410	32.25	20240416	24200	-59.50	20240614	7260	34.99	20231117	3.53	N	086710	500	61 억		693371	N	N	0	N	00	N
91	20240906	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	-450	5	-4.37	1399497570	142095	108.92	10120	10300	9600	13390	7210	10300	9848.71	5.68	0	37634	11273	10786	10433	9946	9593	10610	9770	61	3090	500	6590	10	1	12203280	1202	21.41	1.69	12	1.16	460.00	5827.00	24200	20240614	-59.30	7260	20231117	35.67	24200	-59.30	20240614	7410	32.93	20240416	24200	-59.30	20240614	7260	35.67	20231117	3.53	N	086710	500	61 억		693371	N	N	0	N	00	N
92	20240906	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	-430	5	-4.17	1317784290	133779	102.54	10120	10300	9600	13390	7210	10300	9850.12	5.68	0	35553	11273	10786	10433	9946	9593	10610	9770	61	3090	500	6590	10	1	12203280	1204	21.46	1.69	12	1.10	460.00	5827.00	24200	20240614	-59.21	7260	20231117	35.95	24200	-59.21	20240614	7410	33.20	20240416	24200	-59.21	20240614	7260	35.95	20231117	3.53	N	086710	500	61 억		693371	N	N	0	N	00	N
93	20240906	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	-480	5	-4.66	1174185250	119145	91.32	10120	10300	9600	13390	7210	10300	9854.72	5.68	0	30393	11273	10786	10433	9946	9593	10610	9770	61	3090	500	6590	10	1	12203280	1198	21.35	1.69	12	0.98	460.00	5827.00	24200	20240614	-59.42	7260	20231117	35.26	24200	-59.42	20240614	7410	32.52	20240416	24200	-59.42	20240614	7260	35.26	20231117	3.53	N	086710	500	61 억		693371	N	N	0	N	00	N
94	20240906	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	-420	5	-4.08	1088480540	110420	84.64	10120	10300	9600	13390	7210	10300	9857.23	5.68	0	29258	11273	10786	10433	9946	9593	10610	9770	61	3090	500	6590	10	1	12203280	1206	21.48	1.70	12	0.90	460.00	5827.00	24200	20240614	-59.17	7260	20231117	36.09	24200	-59.17	20240614	7410	33.33	20240416	24200	-59.17	20240614	7260	36.09	20231117	3.53	N	086710	500	61 억		693371	N	N	0	N	00	N
95	20240906	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	9890	-410	5	-3.98	982063050	99618	76.36	10120	10300	9600	13390	7210	10300	9857.84	5.68	0	29542	11273	10786	10433	9946	9593	10610	9770	61	3090	500	6590	10	1	12203280	1207	21.50	1.70	12	0.82	460.00	5827.00	24200	20240614	-59.13	7260	20231117	36.23	24200	-59.13	20240614	7410	33.47	20240416	24200	-59.13	20240614	7260	36.23	20231117	3.53	N	086710	500	61 억		693371	N	N	0	N	00	N
96	20240906	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	-630	5	-6.12	633749370	63791	48.90	10120	10300	9670	13390	7210	10300	9934.20	5.68	0	10224	11273	10786	10433	9946	9593	10610	9770	61	3090	500	6590	10	1	12203280	1180	21.02	1.66	12	0.52	460.00	5827.00	24200	20240614	-60.04	7260	20231117	33.20	24200	-60.04	20240614	7410	30.50	20240416	24200	-60.04	20240614	7260	33.20	20231117	3.53	N	086710	500	61 억		693371	N	N	0	N	00	N
97	20240906	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	10180	-120	5	-1.17	109444680	10771	8.26	10120	10300	10120	13390	7210	10300	10159.74	5.68	0	2045	11273	10786	10433	9946	9593	10610	9770	61	3090	500	6590	10	1	12203280	1242	22.13	1.75	12	0.09	460.00	5827.00	24200	20240614	-57.93	7260	20231117	40.22	24200	-57.93	20240614	7410	37.38	20240416	24200	-57.93	20240614	7260	40.22	20231117	3.53	N	086710	500	61 억		693371	N	N	0	N	00	N
98	20240905	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	10300	-230	5	-2.18	1330497380	127950	107.30	10640	10920	10080	13680	7380	10530	10398.64	5.55	0	16511	11110	10820	10650	10360	10190	10735	10275	61	3150	500	6730	10	1	12203280	1257	22.39	1.77	12	1.05	460.00	5827.00	24200	20240614	-57.44	7260	20231117	41.87	24200	-57.44	20240614	7410	39.00	20240416	24200	-57.44	20240614	7260	41.87	20231117	3.46	N	086710	500	61 억		676806	N	N	0	N	00	N
99	20240905	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	10220	-310	5	-2.94	1249473230	120056	100.68	10640	10920	10080	13680	7380	10530	10407.42	5.55	0	12293	11110	10820	10650	10360	10190	10735	10275	61	3150	500	6730	10	1	12203280	1247	22.22	1.75	12	0.98	460.00	5827.00	24200	20240614	-57.77	7260	20231117	40.77	24200	-57.77	20240614	7410	37.92	20240416	24200	-57.77	20240614	7260	40.77	20231117	3.46	N	086710	500	61 억		676806	N	N	0	N	00	N
100	20240905	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	10150	-380	5	-3.61	1036903560	99221	83.21	10640	10920	10080	13680	7380	10530	10450.44	5.55	0	5033	11110	10820	10650	10360	10190	10735	10275	61	3150	500	6730	10	1	12203280	1239	22.07	1.74	12	0.81	460.00	5827.00	24200	20240614	-58.06	7260	20231117	39.81	24200	-58.06	20240614	7410	36.98	20240416	24200	-58.06	20240614	7260	39.81	20231117	3.46	N	086710	500	61 억		676806	N	N	0	N	00	N
101	20240905	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	10160	-370	5	-3.51	879173520	83791	70.27	10640	10920	10080	13680	7380	10530	10492.46	5.55	0	3026	11110	10820	10650	10360	10190	10735	10275	61	3150	500	6730	10	1	12203280	1240	22.09	1.74	12	0.69	460.00	5827.00	24200	20240614	-58.02	7260	20231117	39.94	24200	-58.02	20240614	7410	37.11	20240416	24200	-58.02	20240614	7260	39.94	20231117	3.46	N	086710	500	61 억		676806	N	N	0	N	00	N
102	20240905	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	10350	-180	5	-1.71	613955310	57801	48.47	10640	10920	10230	13680	7380	10530	10621.88	5.55	0	-5771	11110	10820	10650	10360	10190	10735	10275	61	3150	500	6730	10	1	12203280	1263	22.50	1.78	12	0.47	460.00	5827.00	24200	20240614	-57.23	7260	20231117	42.56	24200	-57.23	20240614	7410	39.68	20240416	24200	-57.23	20240614	7260	42.56	20231117	3.46	N	086710	500	61 억		676806	N	N	0	N	00	N
103	20240905	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	10570	40	2	0.38	394252200	36772	30.84	10640	10920	10570	13680	7380	10530	10721.53	5.55	0	-3340	11110	10820	10650	10360	10190	10735	10275	61	3150	500	6730	10	1	12203280	1290	22.98	1.81	12	0.30	460.00	5827.00	24200	20240614	-56.32	7260	20231117	45.59	24200	-56.32	20240614	7410	42.65	20240416	24200	-56.32	20240614	7260	45.59	20231117	3.46	N	086710	500	61 억		676806	N	N	0	N	00	N
104	20240905	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	10790	260	2	2.47	269257800	25159	21.10	10640	10860	10600	13680	7380	10530	10702.25	5.55	0	-2558	11110	10820	10650	10360	10190	10735	10275	61	3150	500	6730	10	1	12203280	1317	23.46	1.85	12	0.21	460.00	5827.00	24200	20240614	-55.41	7260	20231117	48.62	24200	-55.41	20240614	7410	45.61	20240416	24200	-55.41	20240614	7260	48.62	20231117	3.46	N	086710	500	61 억		676806	N	N	0	N	00	N
105	20240905	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	10690	160	2	1.52	50255740	4696	3.94	10640	10860	10640	13680	7380	10530	10701.82	5.55	0	-1078	11110	10820	10650	10360	10190	10735	10275	61	3150	500	6730	10	1	12203280	1305	23.24	1.83	12	0.04	460.00	5827.00	24200	20240614	-55.83	7260	20231117	47.25	24200	-55.83	20240614	7410	44.26	20240416	24200	-55.83	20240614	7260	47.25	20231117	3.46	N	086710	500	61 억		676806	N	N	0	N	00	N
106	20240904	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	10530	-670	5	-5.98	1263163440	118389	38.17	10710	10940	10480	14560	7840	11200	10669.61	5.57	0	-3174	12280	11740	11270	10730	10260	12010	11000	61	3360	500	7160	10	1	12203280	1285	22.89	1.81	12	0.97	460.00	5827.00	24200	20240614	-56.49	7260	20231117	45.04	24200	-56.49	20240614	7410	42.11	20240416	24200	-56.49	20240614	7260	45.04	20231117	3.47	N	086710	500	61 억		679588	N	N	0	N	00	N
107	20240904	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	10550	-650	5	-5.80	1221975110	114480	36.91	10710	10940	10480	14560	7840	11200	10674.13	5.57	0	-3783	12280	11740	11270	10730	10260	12010	11000	61	3360	500	7160	10	1	12203280	1287	22.93	1.81	12	0.94	460.00	5827.00	24200	20240614	-56.40	7260	20231117	45.32	24200	-56.40	20240614	7410	42.38	20240416	24200	-56.40	20240614	7260	45.32	20231117	3.47	N	086710	500	61 억		679588	N	N	0	N	00	N
108	20240904	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	10510	-690	5	-6.16	1058710890	99006	31.92	10710	10940	10510	14560	7840	11200	10693.40	5.57	0	-7281	12280	11740	11270	10730	10260	12010	11000	61	3360	500	7160	10	1	12203280	1283	22.85	1.80	12	0.81	460.00	5827.00	24200	20240614	-56.57	7260	20231117	44.77	24200	-56.57	20240614	7410	41.84	20240416	24200	-56.57	20240614	7260	44.77	20231117	3.47	N	086710	500	61 억		679588	N	N	0	N	00	N
109	20240904	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	10580	-620	5	-5.54	947535810	88474	28.53	10710	10940	10560	14560	7840	11200	10709.76	5.57	0	-4877	12280	11740	11270	10730	10260	12010	11000	61	3360	500	7160	10	1	12203280	1291	23.00	1.82	12	0.73	460.00	5827.00	24200	20240614	-56.28	7260	20231117	45.73	24200	-56.28	20240614	7410	42.78	20240416	24200	-56.28	20240614	7260	45.73	20231117	3.47	N	086710	500	61 억		679588	N	N	0	N	00	N
110	20240904	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	10630	-570	5	-5.09	776013840	72306	23.31	10710	10940	10590	14560	7840	11200	10732.35	5.57	0	-4327	12280	11740	11270	10730	10260	12010	11000	61	3360	500	7160	10	1	12203280	1297	23.11	1.82	12	0.59	460.00	5827.00	24200	20240614	-56.07	7260	20231117	46.42	24200	-56.07	20240614	7410	43.45	20240416	24200	-56.07	20240614	7260	46.42	20231117	3.47	N	086710	500	61 억		679588	N	N	0	N	00	N
111	20240904	110559	57	100.00	KOSDAQ		화학	N	N	N	N		N	10750	-450	5	-4.02	590451850	54992	17.73	10710	10940	10590	14560	7840	11200	10737.04	5.57	0	-3993	12280	11740	11270	10730	10260	12010	11000	61	3360	500	7160	10	1	12203280	1312	23.37	1.84	12	0.45	460.00	5827.00	24200	20240614	-55.58	7260	20231117	48.07	24200	-55.58	20240614	7410	45.07	20240416	24200	-55.58	20240614	7260	48.07	20231117	3.47	N	086710	500	61 억		679588	N	N	0	N	00	N
112	20240904	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	10710	-490	5	-4.38	415399400	38705	12.48	10710	10940	10590	14560	7840	11200	10732.44	5.57	0	-5383	12280	11740	11270	10730	10260	12010	11000	61	3360	500	7160	10	1	12203280	1307	23.28	1.84	12	0.32	460.00	5827.00	24200	20240614	-55.74	7260	20231117	47.52	24200	-55.74	20240614	7410	44.53	20240416	24200	-55.74	20240614	7260	47.52	20231117	3.47	N	086710	500	61 억		679588	N	N	0	N	00	N
113	20240904	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	10780	-420	5	-3.75	100648810	9370	3.02	10710	10910	10700	14560	7840	11200	10741.55	5.57	0	652	12280	11740	11270	10730	10260	12010	11000	61	3360	500	7160	10	1	12203280	1316	23.43	1.85	12	0.08	460.00	5827.00	24200	20240614	-55.45	7260	20231117	48.48	24200	-55.45	20240614	7410	45.48	20240416	24200	-55.45	20240614	7260	48.48	20231117	3.47	N	086710	500	61 억		679588	N	N	0	N	00	N
114	20240903	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	11200	80	2	0.72	3527167070	309597	163.25	10900	11810	10800	14450	7790	11120	11392.93	5.90	0	-37319	11713	11416	11053	10756	10393	11565	10905	61	3330	500	7110	10	1	12203280	1367	24.35	1.92	12	2.54	460.00	5827.00	24200	20240614	-53.72	7260	20231117	54.27	24200	-53.72	20240614	7410	51.15	20240416	24200	-53.72	20240614	7260	54.27	20231117	3.48	N	086710	500	61 억		719566	N	N	0	N	00	N
115	20240903	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	11220	100	2	0.90	3446286640	302383	159.45	10900	11810	10800	14450	7790	11120	11397.10	5.90	0	-36557	11713	11416	11053	10756	10393	11565	10905	61	3330	500	7110	10	1	12203280	1369	24.39	1.93	12	2.48	460.00	5827.00	24200	20240614	-53.64	7260	20231117	54.55	24200	-53.64	20240614	7410	51.42	20240416	24200	-53.64	20240614	7260	54.55	20231117	3.48	N	086710	500	61 억		719566	N	N	0	N	00	N
116	20240903	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	11280	160	2	1.44	3284312110	287966	151.84	10900	11810	10800	14450	7790	11120	11405.22	5.90	0	-33684	11713	11416	11053	10756	10393	11565	10905	61	3330	500	7110	10	1	12203280	1377	24.52	1.94	12	2.36	460.00	5827.00	24200	20240614	-53.39	7260	20231117	55.37	24200	-53.39	20240614	7410	52.23	20240416	24200	-53.39	20240614	7260	55.37	20231117	3.48	N	086710	500	61 억		719566	N	N	0	N	00	N
117	20240903	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	11300	180	2	1.62	3150418660	276047	145.56	10900	11810	10800	14450	7790	11120	11412.63	5.90	0	-29311	11713	11416	11053	10756	10393	11565	10905	61	3330	500	7110	10	1	12203280	1379	24.57	1.94	12	2.26	460.00	5827.00	24200	20240614	-53.31	7260	20231117	55.65	24200	-53.31	20240614	7410	52.50	20240416	24200	-53.31	20240614	7260	55.65	20231117	3.48	N	086710	500	61 억		719566	N	N	0	N	00	N
118	20240903	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	11370	250	2	2.25	2901501240	253973	133.92	10900	11810	10800	14450	7790	11120	11424.46	5.90	0	-26948	11713	11416	11053	10756	10393	11565	10905	61	3330	500	7110	10	1	12203280	1388	24.72	1.95	12	2.08	460.00	5827.00	24200	20240614	-53.02	7260	20231117	56.61	24200	-53.02	20240614	7410	53.44	20240416	24200	-53.02	20240614	7260	56.61	20231117	3.48	N	086710	500	61 억		719566	N	N	0	N	00	N
119	20240903	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	11720	600	2	5.40	1612400700	142862	75.33	10900	11810	10800	14450	7790	11120	11286.44	5.90	0	-10764	11713	11416	11053	10756	10393	11565	10905	61	3330	500	7110	10	1	12203280	1430	25.48	2.01	12	1.17	460.00	5827.00	24200	20240614	-51.57	7260	20231117	61.43	24200	-51.57	20240614	7410	58.16	20240416	24200	-51.57	20240614	7260	61.43	20231117	3.48	N	086710	500	61 억		719566	N	N	0	N	00	N
120	20240903	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	11130	10	2	0.09	683072460	61748	32.56	10900	11320	10800	14450	7790	11120	11062.25	5.90	0	-309	11713	11416	11053	10756	10393	11565	10905	61	3330	500	7110	10	1	12203280	1358	24.20	1.91	12	0.51	460.00	5827.00	24200	20240614	-54.01	7260	20231117	53.31	24200	-54.01	20240614	7410	50.20	20240416	24200	-54.01	20240614	7260	53.31	20231117	3.48	N	086710	500	61 억		719566	N	N	0	N	00	N
121	20240903	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	10940	-180	5	-1.62	94869000	8683	4.58	10900	11100	10880	14450	7790	11120	10925.56	5.90	0	647	11713	11416	11053	10756	10393	11565	10905	61	3330	500	7110	10	1	12203280	1335	23.78	1.88	12	0.07	460.00	5827.00	24200	20240614	-54.79	7260	20231117	50.69	24200	-54.79	20240614	7410	47.64	20240416	24200	-54.79	20240614	7260	50.69	20231117	3.48	N	086710	500	61 억		719566	N	N	0	N	00	N
122	20240902	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	11120	460	2	4.32	2055010810	187228	216.22	10770	11350	10690	13850	7470	10660	10975.20	6.08	0	-22705	10920	10790	10550	10420	10180	10855	10485	61	3190	500	6820	10	1	12203280	1357	24.17	1.91	12	1.53	460.00	5827.00	24200	20240614	-54.05	7260	20231117	53.17	24200	-54.05	20240614	7410	50.07	20240416	24200	-54.05	20240614	7260	53.17	20231117	3.57	N	086710	500	61 억		742102	N	N	0	N	00	N
123	20240902	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	11060	400	2	3.75	1949461590	177711	205.23	10770	11350	10690	13850	7470	10660	10969.84	6.08	0	-20189	10920	10790	10550	10420	10180	10855	10485	61	3190	500	6820	10	1	12203280	1350	24.04	1.90	12	1.46	460.00	5827.00	24200	20240614	-54.30	7260	20231117	52.34	24200	-54.30	20240614	7410	49.26	20240416	24200	-54.30	20240614	7260	52.34	20231117	3.57	N	086710	500	61 억		742102	N	N	0	N	00	N
124	20240902	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	10850	190	2	1.78	1630904780	148758	171.79	10770	11350	10690	13850	7470	10660	10963.48	6.08	0	-20153	10920	10790	10550	10420	10180	10855	10485	61	3190	500	6820	10	1	12203280	1324	23.59	1.86	12	1.22	460.00	5827.00	24200	20240614	-55.17	7260	20231117	49.45	24200	-55.17	20240614	7410	46.42	20240416	24200	-55.17	20240614	7260	49.45	20231117	3.57	N	086710	500	61 억		742102	N	N	0	N	00	N
125	20240902	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	10770	110	2	1.03	1548450330	141141	162.99	10770	11350	10690	13850	7470	10660	10970.95	6.08	0	-18441	10920	10790	10550	10420	10180	10855	10485	61	3190	500	6820	10	1	12203280	1314	23.41	1.85	12	1.16	460.00	5827.00	24200	20240614	-55.50	7260	20231117	48.35	24200	-55.50	20240614	7410	45.34	20240416	24200	-55.50	20240614	7260	48.35	20231117	3.57	N	086710	500	61 억		742102	N	N	0	N	00	N
126	20240902	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	10740	80	2	0.75	1513163250	137860	159.20	10770	11350	10690	13850	7470	10660	10976.09	6.08	0	-17641	10920	10790	10550	10420	10180	10855	10485	61	3190	500	6820	10	1	12203280	1311	23.35	1.84	12	1.13	460.00	5827.00	24200	20240614	-55.62	7260	20231117	47.93	24200	-55.62	20240614	7410	44.94	20240416	24200	-55.62	20240614	7260	47.93	20231117	3.57	N	086710	500	61 억		742102	N	N	0	N	00	N
127	20240902	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	10840	180	2	1.69	1316966190	119660	138.19	10770	11350	10770	13850	7470	10660	11005.90	6.08	0	-5176	10920	10790	10550	10420	10180	10855	10485	61	3190	500	6820	10	1	12203280	1323	23.57	1.86	12	0.98	460.00	5827.00	24200	20240614	-55.21	7260	20231117	49.31	24200	-55.21	20240614	7410	46.29	20240416	24200	-55.21	20240614	7260	49.31	20231117	3.57	N	086710	500	61 억		742102	N	N	0	N	00	N
128	20240902	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	10850	190	2	1.78	1241018740	112662	130.11	10770	11350	10770	13850	7470	10660	11015.42	6.08	0	-508	10920	10790	10550	10420	10180	10855	10485	61	3190	500	6820	10	1	12203280	1324	23.59	1.86	12	0.92	460.00	5827.00	24200	20240614	-55.17	7260	20231117	49.45	24200	-55.17	20240614	7410	46.42	20240416	24200	-55.17	20240614	7260	49.45	20231117	3.57	N	086710	500	61 억		742102	N	N	0	N	00	N
129	20240902	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	10990	330	2	3.10	348603940	31750	36.67	10770	11350	10770	13850	7470	10660	10979.65	6.08	0	-1470	10920	10790	10550	10420	10180	10855	10485	61	3190	500	6820	10	1	12203280	1341	23.89	1.89	12	0.26	460.00	5827.00	24200	20240614	-54.59	7260	20231117	51.38	24200	-54.59	20240614	7410	48.31	20240416	24200	-54.59	20240614	7260	51.38	20231117	3.57	N	086710	500	61 억		742102	N	N	0	N	00	N