KissMeData/340440/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	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	2	2	0.15	30134044	22323	158.88	1350	1360	1340	1756	946	1351	1349.91	0.11	0	-1280	1370	1360	1350	1340	1330	1361	1341	28	405	100	940	1	1	28378364	384	10.10	1.16	12	0.08	134.00	1165.00	2120	20230919	-36.18	1153	20240805	17.35	1900	-28.79	20240520	1153	17.35	20240805	2025	-33.19	20231121	1153	17.35	20240805	0.74	N	340440	100	28 억		31029	N	N	0	N	00	N
3	20240930	151225	57	100.00	KOSDAQ		화학	N	N	N	N		N	1354	3	2	0.22	28676461	21246	151.22	1350	1360	1340	1756	946	1351	1349.73	0.11	0	-1123	1370	1360	1350	1340	1330	1361	1341	28	405	100	940	1	1	28378364	384	10.10	1.16	12	0.07	134.00	1165.00	2120	20230919	-36.13	1153	20240805	17.43	1900	-28.74	20240520	1153	17.43	20240805	2025	-33.14	20231121	1153	17.43	20240805	0.74	N	340440	100	28 억		31029	N	N	0	N	00	N
4	20240930	141226	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-1	5	-0.07	20050847	14868	105.82	1350	1360	1340	1756	946	1351	1348.59	0.11	0	-932	1370	1360	1350	1340	1330	1361	1341	28	405	100	940	1	1	28378364	383	10.07	1.16	12	0.05	134.00	1165.00	2120	20230919	-36.32	1153	20240805	17.09	1900	-28.95	20240520	1153	17.09	20240805	2025	-33.33	20231121	1153	17.09	20240805	0.74	N	340440	100	28 억		31029	N	N	0	N	00	N
5	20240930	131219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-6	5	-0.44	18160302	13466	95.84	1350	1360	1340	1756	946	1351	1348.60	0.11	0	-764	1370	1360	1350	1340	1330	1361	1341	28	405	100	940	1	1	28378364	382	10.04	1.15	12	0.05	134.00	1165.00	2120	20230919	-36.56	1153	20240805	16.65	1900	-29.21	20240520	1153	16.65	20240805	2025	-33.58	20231121	1153	16.65	20240805	0.74	N	340440	100	28 억		31029	N	N	0	N	00	N
6	20240930	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-6	5	-0.44	15720136	11651	82.93	1350	1360	1340	1756	946	1351	1349.25	0.11	0	-405	1370	1360	1350	1340	1330	1361	1341	28	405	100	940	1	1	28378364	382	10.04	1.15	12	0.04	134.00	1165.00	2120	20230919	-36.56	1153	20240805	16.65	1900	-29.21	20240520	1153	16.65	20240805	2025	-33.58	20231121	1153	16.65	20240805	0.74	N	340440	100	28 억		31029	N	N	0	N	00	N
7	20240930	111213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1352	1	2	0.07	13816663	10233	72.83	1350	1360	1345	1756	946	1351	1350.21	0.11	0	-431	1370	1360	1350	1340	1330	1361	1341	28	405	100	940	1	1	28378364	384	10.09	1.16	12	0.04	134.00	1165.00	2120	20230919	-36.23	1153	20240805	17.26	1900	-28.84	20240520	1153	17.26	20240805	2025	-33.23	20231121	1153	17.26	20240805	0.74	N	340440	100	28 억		31029	N	N	0	N	00	N
8	20240930	101214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	-5	5	-0.37	12762130	9451	67.27	1350	1360	1345	1756	946	1351	1350.35	0.11	0	-113	1370	1360	1350	1340	1330	1361	1341	28	405	100	940	1	1	28378364	382	10.04	1.16	12	0.03	134.00	1165.00	2120	20230919	-36.51	1153	20240805	16.74	1900	-29.16	20240520	1153	16.74	20240805	2025	-33.53	20231121	1153	16.74	20240805	0.74	N	340440	100	28 억		31029	N	N	0	N	00	N
9	20240930	091121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1346	-5	5	-0.37	12102692	8962	63.79	1350	1351	1345	1756	946	1351	1350.45	0.11	0	-86	1370	1360	1350	1340	1330	1361	1341	28	405	100	940	1	1	28378364	382	10.04	1.16	12	0.03	134.00	1165.00	2120	20230919	-36.51	1153	20240805	16.74	1900	-29.16	20240520	1153	16.74	20240805	2025	-33.53	20231121	1153	16.74	20240805	0.74	N	340440	100	28 억		31029	N	N	0	N	00	N
10	20240927	161220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	-9	5	-0.66	18895363	14029	27.79	1351	1360	1340	1768	952	1360	1346.88	0.11	0	-1351	1428	1394	1353	1319	1278	1411	1336	28	408	100	950	1	1	28378364	383	10.08	1.16	12	0.05	134.00	1165.00	2200	20230918	-38.59	1153	20240805	17.17	1900	-28.89	20240520	1153	17.17	20240805	2025	-33.28	20231121	1153	17.17	20240805	0.74	N	340440	100	28 억		32180	N	N	0	N	00	N
11	20240927	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-16	5	-1.18	17530392	13016	25.79	1351	1360	1340	1768	952	1360	1346.83	0.11	0	-753	1428	1394	1353	1319	1278	1411	1336	28	408	100	950	1	1	28378364	381	10.03	1.15	12	0.05	134.00	1165.00	2200	20230918	-38.91	1153	20240805	16.57	1900	-29.26	20240520	1153	16.57	20240805	2025	-33.63	20231121	1153	16.57	20240805	0.74	N	340440	100	28 억		32180	N	N	0	N	00	N
12	20240927	141234	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-18	5	-1.32	11836162	8778	17.39	1351	1360	1340	1768	952	1360	1348.39	0.11	0	-1042	1428	1394	1353	1319	1278	1411	1336	28	408	100	950	1	1	28378364	381	10.01	1.15	12	0.03	134.00	1165.00	2200	20230918	-39.00	1153	20240805	16.39	1900	-29.37	20240520	1153	16.39	20240805	2025	-33.73	20231121	1153	16.39	20240805	0.74	N	340440	100	28 억		32180	N	N	0	N	00	N
13	20240927	131217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-4	5	-0.29	8036467	5969	11.83	1351	1360	1340	1768	952	1360	1346.37	0.11	0	-816	1428	1394	1353	1319	1278	1411	1336	28	408	100	950	1	1	28378364	385	10.12	1.16	12	0.02	134.00	1165.00	2200	20230918	-38.36	1153	20240805	17.61	1900	-28.63	20240520	1153	17.61	20240805	2025	-33.04	20231121	1153	17.61	20240805	0.74	N	340440	100	28 억		32180	N	N	0	N	00	N
14	20240927	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-18	5	-1.32	6904268	5129	10.16	1351	1360	1340	1768	952	1360	1346.12	0.11	0	-592	1428	1394	1353	1319	1278	1411	1336	28	408	100	950	1	1	28378364	381	10.01	1.15	12	0.02	134.00	1165.00	2200	20230918	-39.00	1153	20240805	16.39	1900	-29.37	20240520	1153	16.39	20240805	2025	-33.73	20231121	1153	16.39	20240805	0.74	N	340440	100	28 억		32180	N	N	0	N	00	N
15	20240927	111220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	-12	5	-0.88	4483816	3331	6.60	1351	1360	1340	1768	952	1360	1346.09	0.11	0	9	1428	1394	1353	1319	1278	1411	1336	28	408	100	950	1	1	28378364	383	10.06	1.16	12	0.01	134.00	1165.00	2200	20230918	-38.73	1153	20240805	16.91	1900	-29.05	20240520	1153	16.91	20240805	2025	-33.43	20231121	1153	16.91	20240805	0.74	N	340440	100	28 억		32180	N	N	0	N	00	N
16	20240927	101218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	-3	5	-0.22	4332604	3219	6.38	1351	1360	1340	1768	952	1360	1345.95	0.11	0	42	1428	1394	1353	1319	1278	1411	1336	28	408	100	950	1	1	28378364	385	10.13	1.16	12	0.01	134.00	1165.00	2200	20230918	-38.32	1153	20240805	17.69	1900	-28.58	20240520	1153	17.69	20240805	2025	-32.99	20231121	1153	17.69	20240805	0.74	N	340440	100	28 억		32180	N	N	0	N	00	N
17	20240927	091222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	-13	5	-0.96	817182	607	1.20	1351	1353	1340	1768	952	1360	1346.26	0.11	0	144	1428	1394	1353	1319	1278	1411	1336	28	408	100	950	1	1	28378364	382	10.05	1.16	12	0.00	134.00	1165.00	2200	20230918	-38.77	1153	20240805	16.83	1900	-29.11	20240520	1153	16.83	20240805	2025	-33.48	20231121	1153	16.83	20240805	0.74	N	340440	100	28 억		32180	N	N	0	N	00	N
18	20240926	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	36	2	2.72	67952182	50399	299.33	1313	1387	1312	1721	927	1324	1348.28	0.12	0	-1884	1343	1333	1314	1304	1285	1338	1309	28	397	100	920	1	1	28378364	386	10.15	1.17	12	0.18	134.00	1165.00	2235	20230915	-39.15	1153	20240805	17.95	1900	-28.42	20240520	1153	17.95	20240805	2030	-33.00	20230926	1153	17.95	20240805	0.74	N	340440	100	28 억		34064	N	N	0	N	00	N
19	20240926	151205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1363	39	2	2.95	66635510	49431	293.59	1313	1387	1312	1721	927	1324	1348.05	0.12	0	-1641	1343	1333	1314	1304	1285	1338	1309	28	397	100	920	1	1	28378364	387	10.17	1.17	12	0.17	134.00	1165.00	2235	20230915	-39.02	1153	20240805	18.21	1900	-28.26	20240520	1153	18.21	20240805	2030	-32.86	20230926	1153	18.21	20240805	0.74	N	340440	100	28 억		34064	N	N	0	N	00	N
20	20240926	141213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1348	24	2	1.81	35444260	26650	158.28	1313	1350	1312	1721	927	1324	1329.99	0.12	0	-849	1343	1333	1314	1304	1285	1338	1309	28	397	100	920	1	1	28378364	383	10.06	1.16	12	0.09	134.00	1165.00	2235	20230915	-39.69	1153	20240805	16.91	1900	-29.05	20240520	1153	16.91	20240805	2030	-33.60	20230926	1153	16.91	20240805	0.74	N	340440	100	28 억		34064	N	N	0	N	00	N
21	20240926	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	16	2	1.21	30401598	22896	135.99	1313	1350	1312	1721	927	1324	1327.81	0.12	0	-666	1343	1333	1314	1304	1285	1338	1309	28	397	100	920	1	1	28378364	380	10.00	1.15	12	0.08	134.00	1165.00	2235	20230915	-40.04	1153	20240805	16.22	1900	-29.47	20240520	1153	16.22	20240805	2030	-33.99	20230926	1153	16.22	20240805	0.74	N	340440	100	28 억		34064	N	N	0	N	00	N
22	20240926	121212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	6	2	0.45	27553299	20764	123.32	1313	1330	1312	1721	927	1324	1326.97	0.12	0	-408	1343	1333	1314	1304	1285	1338	1309	28	397	100	920	1	1	28378364	377	9.93	1.14	12	0.07	134.00	1165.00	2235	20230915	-40.49	1153	20240805	15.35	1900	-30.00	20240520	1153	15.35	20240805	2030	-34.48	20230926	1153	15.35	20240805	0.74	N	340440	100	28 억		34064	N	N	0	N	00	N
23	20240926	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	2	2	0.15	8921594	6748	40.08	1313	1330	1312	1721	927	1324	1322.11	0.12	0	-179	1343	1333	1314	1304	1285	1338	1309	28	397	100	920	1	1	28378364	376	9.90	1.14	12	0.02	134.00	1165.00	2235	20230915	-40.67	1153	20240805	15.00	1900	-30.21	20240520	1153	15.00	20240805	2030	-34.68	20230926	1153	15.00	20240805	0.74	N	340440	100	28 억		34064	N	N	0	N	00	N
24	20240926	101215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	0	3	0.00	7072580	5353	31.79	1313	1330	1312	1721	927	1324	1321.24	0.12	0	-21	1343	1333	1314	1304	1285	1338	1309	28	397	100	920	1	1	28378364	376	9.88	1.14	12	0.02	134.00	1165.00	2235	20230915	-40.76	1153	20240805	14.83	1900	-30.32	20240520	1153	14.83	20240805	2030	-34.78	20230926	1153	14.83	20240805	0.74	N	340440	100	28 억		34064	N	N	0	N	00	N
25	20240926	091210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1312	-12	5	-0.91	1133968	864	5.13	1313	1315	1312	1721	927	1324	1312.46	0.12	0	94	1343	1333	1314	1304	1285	1338	1309	28	397	100	920	1	1	28378364	372	9.79	1.13	12	0.00	134.00	1165.00	2235	20230915	-41.30	1153	20240805	13.79	1900	-30.95	20240520	1153	13.79	20240805	2030	-35.37	20230926	1153	13.79	20240805	0.74	N	340440	100	28 억		34064	N	N	0	N	00	N
26	20240925	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	26	2	2.00	21956091	16837	74.61	1305	1324	1295	1687	909	1298	1304.04	0.12	0	-1290	1358	1328	1300	1270	1242	1343	1285	28	389	100	900	1	1	28378364	376	9.88	1.14	12	0.06	134.00	1165.00	2235	20230915	-40.76	1153	20240805	14.83	1900	-30.32	20240520	1153	14.83	20240805	2090	-36.65	20230925	1153	14.83	20240805	0.74	N	340440	100	28 억		35354	N	N	0	N	00	N
27	20240925	151207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	10	2	0.77	20829253	15982	70.82	1305	1315	1295	1687	909	1298	1303.29	0.12	0	-845	1358	1328	1300	1270	1242	1343	1285	28	389	100	900	1	1	28378364	371	9.76	1.12	12	0.06	134.00	1165.00	2235	20230915	-41.48	1153	20240805	13.44	1900	-31.16	20240520	1153	13.44	20240805	2090	-37.42	20230925	1153	13.44	20240805	0.74	N	340440	100	28 억		35354	N	N	0	N	00	N
28	20240925	141209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	8	2	0.62	13322010	10245	45.40	1305	1306	1295	1687	909	1298	1300.34	0.12	0	-1239	1358	1328	1300	1270	1242	1343	1285	28	389	100	900	1	1	28378364	371	9.75	1.12	12	0.04	134.00	1165.00	2235	20230915	-41.57	1153	20240805	13.27	1900	-31.26	20240520	1153	13.27	20240805	2090	-37.51	20230925	1153	13.27	20240805	0.74	N	340440	100	28 억		35354	N	N	0	N	00	N
29	20240925	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	2	2	0.15	8575004	6596	29.23	1305	1305	1295	1687	909	1298	1300.03	0.12	0	-1016	1358	1328	1300	1270	1242	1343	1285	28	389	100	900	1	1	28378364	369	9.70	1.12	12	0.02	134.00	1165.00	2235	20230915	-41.83	1153	20240805	12.75	1900	-31.58	20240520	1153	12.75	20240805	2090	-37.80	20230925	1153	12.75	20240805	0.74	N	340440	100	28 억		35354	N	N	0	N	00	N
30	20240925	121208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	2	2	0.15	3821280	2941	13.03	1305	1305	1295	1687	909	1298	1299.31	0.12	0	-691	1358	1328	1300	1270	1242	1343	1285	28	389	100	900	1	1	28378364	369	9.70	1.12	12	0.01	134.00	1165.00	2235	20230915	-41.83	1153	20240805	12.75	1900	-31.58	20240520	1153	12.75	20240805	2090	-37.80	20230925	1153	12.75	20240805	0.74	N	340440	100	28 억		35354	N	N	0	N	00	N
31	20240925	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	1	2	0.08	2173432	1673	7.41	1305	1305	1295	1687	909	1298	1299.12	0.12	0	-492	1358	1328	1300	1270	1242	1343	1285	28	389	100	900	1	1	28378364	369	9.69	1.12	12	0.01	134.00	1165.00	2235	20230915	-41.88	1153	20240805	12.66	1900	-31.63	20240520	1153	12.66	20240805	2090	-37.85	20230925	1153	12.66	20240805	0.74	N	340440	100	28 억		35354	N	N	0	N	00	N
32	20240925	101201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	0	3	0.00	987689	760	3.37	1305	1305	1297	1687	909	1298	1299.59	0.12	0	-15	1358	1328	1300	1270	1242	1343	1285	28	389	100	900	1	1	28378364	368	9.69	1.11	12	0.00	134.00	1165.00	2235	20230915	-41.92	1153	20240805	12.58	1900	-31.68	20240520	1153	12.58	20240805	2090	-37.89	20230925	1153	12.58	20240805	0.74	N	340440	100	28 억		35354	N	N	0	N	00	N
33	20240925	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	0	3	0.00	9117	7	0.03	1305	1305	1298	1687	909	1298	1302.43	0.12	0	-4	1358	1328	1300	1270	1242	1343	1285	28	389	100	900	1	1	28378364	368	9.69	1.11	12	0.00	134.00	1165.00	2235	20230915	-41.92	1153	20240805	12.58	1900	-31.68	20240520	1153	12.58	20240805	2090	-37.89	20230925	1153	12.58	20240805	0.74	N	340440	100	28 억		35354	N	N	0	N	00	N
34	20240924	161157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	9	2	0.70	29356998	22568	29.68	1281	1330	1272	1675	903	1289	1300.82	0.13	0	-1226	1393	1340	1310	1257	1227	1367	1284	28	386	100	900	1	1	28378364	368	9.69	1.11	12	0.08	134.00	1165.00	2235	20230915	-41.92	1153	20240805	12.58	1900	-31.68	20240520	1153	12.58	20240805	2090	-37.89	20230925	1153	12.58	20240805	0.72	N	340440	100	28 억		36580	N	N	0	N	00	N
35	20240924	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	8	2	0.62	26224204	20149	26.50	1281	1330	1272	1675	903	1289	1301.51	0.13	0	-1007	1393	1340	1310	1257	1227	1367	1284	28	386	100	900	1	1	28378364	368	9.68	1.11	12	0.07	134.00	1165.00	2235	20230915	-41.97	1153	20240805	12.49	1900	-31.74	20240520	1153	12.49	20240805	2090	-37.94	20230925	1153	12.49	20240805	0.72	N	340440	100	28 억		36580	N	N	0	N	00	N
36	20240924	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	14	2	1.09	24643153	18932	24.90	1281	1330	1272	1675	903	1289	1301.67	0.13	0	-765	1393	1340	1310	1257	1227	1367	1284	28	386	100	900	1	1	28378364	370	9.72	1.12	12	0.07	134.00	1165.00	2235	20230915	-41.70	1153	20240805	13.01	1900	-31.42	20240520	1153	13.01	20240805	2090	-37.66	20230925	1153	13.01	20240805	0.72	N	340440	100	28 억		36580	N	N	0	N	00	N
37	20240924	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	14	2	1.09	24624911	18918	24.88	1281	1330	1272	1675	903	1289	1301.67	0.13	0	-765	1393	1340	1310	1257	1227	1367	1284	28	386	100	900	1	1	28378364	370	9.72	1.12	12	0.07	134.00	1165.00	2235	20230915	-41.70	1153	20240805	13.01	1900	-31.42	20240520	1153	13.01	20240805	2090	-37.66	20230925	1153	13.01	20240805	0.72	N	340440	100	28 억		36580	N	N	0	N	00	N
38	20240924	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	9	2	0.70	23059638	17715	23.30	1281	1330	1272	1675	903	1289	1301.70	0.13	0	-571	1393	1340	1310	1257	1227	1367	1284	28	386	100	900	1	1	28378364	368	9.69	1.11	12	0.06	134.00	1165.00	2235	20230915	-41.92	1153	20240805	12.58	1900	-31.68	20240520	1153	12.58	20240805	2090	-37.89	20230925	1153	12.58	20240805	0.72	N	340440	100	28 억		36580	N	N	0	N	00	N
39	20240924	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	6	2	0.47	22275088	17107	22.50	1281	1330	1272	1675	903	1289	1302.10	0.13	0	-571	1393	1340	1310	1257	1227	1367	1284	28	386	100	900	1	1	28378364	367	9.66	1.11	12	0.06	134.00	1165.00	2235	20230915	-42.06	1153	20240805	12.32	1900	-31.84	20240520	1153	12.32	20240805	2090	-38.04	20230925	1153	12.32	20240805	0.72	N	340440	100	28 억		36580	N	N	0	N	00	N
40	20240924	101158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	26	2	2.02	18083818	13891	18.27	1281	1330	1272	1675	903	1289	1301.84	0.13	0	-447	1393	1340	1310	1257	1227	1367	1284	28	386	100	900	1	1	28378364	373	9.81	1.13	12	0.05	134.00	1165.00	2235	20230915	-41.16	1153	20240805	14.05	1900	-30.79	20240520	1153	14.05	20240805	2090	-37.08	20230925	1153	14.05	20240805	0.72	N	340440	100	28 억		36580	N	N	0	N	00	N
41	20240924	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	0	3	0.00	5676223	4422	5.82	1281	1310	1277	1675	903	1289	1283.63	0.13	0	-82	1393	1340	1310	1257	1227	1367	1284	28	386	100	900	1	1	28378364	366	9.62	1.11	12	0.02	134.00	1165.00	2235	20230915	-42.33	1153	20240805	11.80	1900	-32.16	20240520	1153	11.80	20240805	2090	-38.33	20230925	1153	11.80	20240805	0.72	N	340440	100	28 억		36580	N	N	0	N	00	N
42	20240923	161152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	0	3	0.00	100184128	76035	387.81	1288	1363	1280	1675	903	1289	1317.61	0.12	0	1949	1313	1301	1290	1278	1267	1300	1277	28	386	100	900	1	1	28378364	366	9.62	1.11	12	0.27	134.00	1165.00	2235	20230915	-42.33	1153	20240805	11.80	1900	-32.16	20240520	1153	11.80	20240805	2090	-38.33	20230925	1153	11.80	20240805	0.72	N	340440	100	28 억		34631	N	N	0	N	00	N
43	20240923	151157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1296	7	2	0.54	96448616	73139	373.04	1288	1363	1280	1675	903	1289	1318.70	0.12	0	3838	1313	1301	1290	1278	1267	1300	1277	28	386	100	900	1	1	28378364	368	9.67	1.11	12	0.26	134.00	1165.00	2235	20230915	-42.01	1153	20240805	12.40	1900	-31.79	20240520	1153	12.40	20240805	2090	-37.99	20230925	1153	12.40	20240805	0.72	N	340440	100	28 억		34631	N	N	0	N	00	N
44	20240923	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	14	2	1.09	94055600	71301	363.67	1288	1363	1280	1675	903	1289	1319.13	0.12	0	3839	1313	1301	1290	1278	1267	1300	1277	28	386	100	900	1	1	28378364	370	9.72	1.12	12	0.25	134.00	1165.00	2235	20230915	-41.70	1153	20240805	13.01	1900	-31.42	20240520	1153	13.01	20240805	2090	-37.66	20230925	1153	13.01	20240805	0.72	N	340440	100	28 억		34631	N	N	0	N	00	N
45	20240923	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	6	2	0.47	85160299	64424	328.59	1288	1363	1280	1675	903	1289	1321.87	0.12	0	4476	1313	1301	1290	1278	1267	1300	1277	28	386	100	900	1	1	28378364	367	9.66	1.11	12	0.23	134.00	1165.00	2235	20230915	-42.06	1153	20240805	12.32	1900	-31.84	20240520	1153	12.32	20240805	2090	-38.04	20230925	1153	12.32	20240805	0.72	N	340440	100	28 억		34631	N	N	0	N	00	N
46	20240923	121159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-7	5	-0.54	13052397	10132	51.68	1288	1297	1280	1675	903	1289	1288.23	0.12	0	1747	1313	1301	1290	1278	1267	1300	1277	28	386	100	900	1	1	28378364	364	9.57	1.10	12	0.04	134.00	1165.00	2235	20230915	-42.64	1153	20240805	11.19	1900	-32.53	20240520	1153	11.19	20240805	2090	-38.66	20230925	1153	11.19	20240805	0.72	N	340440	100	28 억		34631	N	N	0	N	00	N
47	20240923	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1280	-9	5	-0.70	10266861	7977	40.69	1288	1297	1280	1675	903	1289	1287.06	0.12	0	2630	1313	1301	1290	1278	1267	1300	1277	28	386	100	900	1	1	28378364	363	9.55	1.10	12	0.03	134.00	1165.00	2235	20230915	-42.73	1153	20240805	11.01	1900	-32.63	20240520	1153	11.01	20240805	2090	-38.76	20230925	1153	11.01	20240805	0.72	N	340440	100	28 억		34631	N	N	0	N	00	N
48	20240923	101156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1284	-5	5	-0.39	8861172	6883	35.11	1288	1297	1280	1675	903	1289	1287.40	0.12	0	2756	1313	1301	1290	1278	1267	1300	1277	28	386	100	900	1	1	28378364	364	9.58	1.10	12	0.02	134.00	1165.00	2235	20230915	-42.55	1153	20240805	11.36	1900	-32.42	20240520	1153	11.36	20240805	2090	-38.56	20230925	1153	11.36	20240805	0.72	N	340440	100	28 억		34631	N	N	0	N	00	N
49	20240923	091157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1284	-5	5	-0.39	6546812	5078	25.90	1288	1297	1284	1675	903	1289	1289.25	0.12	0	2692	1313	1301	1290	1278	1267	1300	1277	28	386	100	900	1	1	28378364	364	9.58	1.10	12	0.02	134.00	1165.00	2235	20230915	-42.55	1153	20240805	11.36	1900	-32.42	20240520	1153	11.36	20240805	2090	-38.56	20230925	1153	11.36	20240805	0.72	N	340440	100	28 억		34631	N	N	0	N	00	N
50	20240913	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	-2	5	-0.15	22649093	17231	176.47	1316	1320	1304	1710	922	1316	1314.44	0.14	0	-503	1341	1328	1311	1298	1281	1335	1305	28	394	100	920	1	1	28378364	373	9.81	1.13	12	0.06	134.00	1165.00	2310	20230907	-43.12	1153	20240805	13.96	1900	-30.84	20240520	1153	13.96	20240805	2235	-41.21	20230915	1153	13.96	20240805	0.74	N	340440	100	28 억		38486	N	N	0	N	00	N
51	20240913	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	-2	5	-0.15	22227314	16910	173.19	1316	1320	1304	1710	922	1316	1314.45	0.14	0	-494	1341	1328	1311	1298	1281	1335	1305	28	394	100	920	1	1	28378364	373	9.81	1.13	12	0.06	134.00	1165.00	2310	20230907	-43.12	1153	20240805	13.96	1900	-30.84	20240520	1153	13.96	20240805	2235	-41.21	20230915	1153	13.96	20240805	0.74	N	340440	100	28 억		38486	N	N	0	N	00	N
52	20240913	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	-2	5	-0.15	21872544	16640	170.42	1316	1320	1304	1710	922	1316	1314.46	0.14	0	-494	1341	1328	1311	1298	1281	1335	1305	28	394	100	920	1	1	28378364	373	9.81	1.13	12	0.06	134.00	1165.00	2310	20230907	-43.12	1153	20240805	13.96	1900	-30.84	20240520	1153	13.96	20240805	2235	-41.21	20230915	1153	13.96	20240805	0.74	N	340440	100	28 억		38486	N	N	0	N	00	N
53	20240913	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-1	5	-0.08	21788500	16576	169.77	1316	1320	1304	1710	922	1316	1314.46	0.14	0	-438	1341	1328	1311	1298	1281	1335	1305	28	394	100	920	1	1	28378364	373	9.81	1.13	12	0.06	134.00	1165.00	2310	20230907	-43.07	1153	20240805	14.05	1900	-30.79	20240520	1153	14.05	20240805	2235	-41.16	20230915	1153	14.05	20240805	0.74	N	340440	100	28 억		38486	N	N	0	N	00	N
54	20240913	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	-2	5	-0.15	17950700	13640	139.70	1316	1320	1313	1710	922	1316	1316.03	0.14	0	-431	1341	1328	1311	1298	1281	1335	1305	28	394	100	920	1	1	28378364	373	9.81	1.13	12	0.05	134.00	1165.00	2310	20230907	-43.12	1153	20240805	13.96	1900	-30.84	20240520	1153	13.96	20240805	2235	-41.21	20230915	1153	13.96	20240805	0.74	N	340440	100	28 억		38486	N	N	0	N	00	N
55	20240913	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	0	3	0.00	14366197	10914	111.78	1316	1320	1315	1710	922	1316	1316.31	0.14	0	-441	1341	1328	1311	1298	1281	1335	1305	28	394	100	920	1	1	28378364	373	9.82	1.13	12	0.04	134.00	1165.00	2310	20230907	-43.03	1153	20240805	14.14	1900	-30.74	20240520	1153	14.14	20240805	2235	-41.12	20230915	1153	14.14	20240805	0.74	N	340440	100	28 억		38486	N	N	0	N	00	N
56	20240913	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	1	2	0.08	8552575	6497	66.54	1316	1320	1316	1710	922	1316	1316.39	0.14	0	-636	1341	1328	1311	1298	1281	1335	1305	28	394	100	920	1	1	28378364	374	9.83	1.13	12	0.02	134.00	1165.00	2310	20230907	-42.99	1153	20240805	14.22	1900	-30.68	20240520	1153	14.22	20240805	2235	-41.07	20230915	1153	14.22	20240805	0.74	N	340440	100	28 억		38486	N	N	0	N	00	N
57	20240913	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	0	3	0.00	6847316	5203	53.29	1316	1320	1316	1710	922	1316	1316.03	0.14	0	-759	1341	1328	1311	1298	1281	1335	1305	28	394	100	920	1	1	28378364	373	9.82	1.13	12	0.02	134.00	1165.00	2310	20230907	-43.03	1153	20240805	14.14	1900	-30.74	20240520	1153	14.14	20240805	2235	-41.12	20230915	1153	14.14	20240805	0.74	N	340440	100	28 억		38486	N	N	0	N	00	N
58	20240912	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	10	2	0.77	12811186	9764	84.53	1294	1324	1294	1697	915	1306	1312.08	0.13	0	660	1334	1320	1305	1291	1276	1320	1291	28	391	100	910	1	1	28378364	373	9.82	1.13	12	0.03	134.00	1165.00	2310	20230907	-43.03	1153	20240805	14.14	1900	-30.74	20240520	1153	14.14	20240805	2235	-41.12	20230915	1153	14.14	20240805	0.75	N	340440	100	28 억		37836	N	N	0	N	00	N
59	20240912	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	10	2	0.77	12555882	9570	82.85	1294	1324	1294	1697	915	1306	1312.00	0.13	0	660	1334	1320	1305	1291	1276	1320	1291	28	391	100	910	1	1	28378364	373	9.82	1.13	12	0.03	134.00	1165.00	2310	20230907	-43.03	1153	20240805	14.14	1900	-30.74	20240520	1153	14.14	20240805	2235	-41.12	20230915	1153	14.14	20240805	0.75	N	340440	100	28 억		37836	N	N	0	N	00	N
60	20240912	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	10	2	0.77	10815739	8248	71.41	1294	1324	1294	1697	915	1306	1311.32	0.13	0	650	1334	1320	1305	1291	1276	1320	1291	28	391	100	910	1	1	28378364	373	9.82	1.13	12	0.03	134.00	1165.00	2310	20230907	-43.03	1153	20240805	14.14	1900	-30.74	20240520	1153	14.14	20240805	2235	-41.12	20230915	1153	14.14	20240805	0.75	N	340440	100	28 억		37836	N	N	0	N	00	N
61	20240912	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	14	2	1.07	10645876	8119	70.29	1294	1324	1294	1697	915	1306	1311.23	0.13	0	650	1334	1320	1305	1291	1276	1320	1291	28	391	100	910	1	1	28378364	375	9.85	1.13	12	0.03	134.00	1165.00	2310	20230907	-42.86	1153	20240805	14.48	1900	-30.53	20240520	1153	14.48	20240805	2235	-40.94	20230915	1153	14.48	20240805	0.75	N	340440	100	28 억		37836	N	N	0	N	00	N
62	20240912	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	10	2	0.77	9037519	6899	59.73	1294	1322	1294	1697	915	1306	1309.98	0.13	0	781	1334	1320	1305	1291	1276	1320	1291	28	391	100	910	1	1	28378364	373	9.82	1.13	12	0.02	134.00	1165.00	2310	20230907	-43.03	1153	20240805	14.14	1900	-30.74	20240520	1153	14.14	20240805	2235	-41.12	20230915	1153	14.14	20240805	0.75	N	340440	100	28 억		37836	N	N	0	N	00	N
63	20240912	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	10	2	0.77	5744451	4397	38.07	1294	1322	1294	1697	915	1306	1306.45	0.13	0	781	1334	1320	1305	1291	1276	1320	1291	28	391	100	910	1	1	28378364	373	9.82	1.13	12	0.02	134.00	1165.00	2310	20230907	-43.03	1153	20240805	14.14	1900	-30.74	20240520	1153	14.14	20240805	2235	-41.12	20230915	1153	14.14	20240805	0.75	N	340440	100	28 억		37836	N	N	0	N	00	N
64	20240912	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	14	2	1.07	4373959	3356	29.05	1294	1320	1294	1697	915	1306	1303.33	0.13	0	871	1334	1320	1305	1291	1276	1320	1291	28	391	100	910	1	1	28378364	375	9.85	1.13	12	0.01	134.00	1165.00	2310	20230907	-42.86	1153	20240805	14.48	1900	-30.53	20240520	1153	14.48	20240805	2235	-40.94	20230915	1153	14.48	20240805	0.75	N	340440	100	28 억		37836	N	N	0	N	00	N
65	20240912	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	-4	5	-0.31	774524	596	5.16	1294	1302	1294	1697	915	1306	1299.54	0.13	0	0	1334	1320	1305	1291	1276	1320	1291	28	391	100	910	1	1	28378364	369	9.72	1.12	12	0.00	134.00	1165.00	2310	20230907	-43.64	1153	20240805	12.92	1900	-31.47	20240520	1153	12.92	20240805	2235	-41.74	20230915	1153	12.92	20240805	0.75	N	340440	100	28 억		37836	N	N	0	N	00	N
66	20240911	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	0	3	0.00	13751604	10551	59.62	1306	1319	1290	1697	915	1306	1303.35	0.14	0	-664	1356	1331	1318	1293	1280	1324	1286	28	391	100	910	1	1	28378364	371	9.75	1.12	12	0.04	134.00	1165.00	2310	20230907	-43.46	1153	20240805	13.27	1900	-31.26	20240520	1153	13.27	20240805	2235	-41.57	20230915	1153	13.27	20240805	0.75	N	340440	100	28 억		38454	N	N	0	N	00	N
67	20240911	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1296	-10	5	-0.77	12975544	9953	56.24	1306	1319	1290	1697	915	1306	1303.68	0.14	0	-496	1356	1331	1318	1293	1280	1324	1286	28	391	100	910	1	1	28378364	368	9.67	1.11	12	0.04	134.00	1165.00	2310	20230907	-43.90	1153	20240805	12.40	1900	-31.79	20240520	1153	12.40	20240805	2235	-42.01	20230915	1153	12.40	20240805	0.75	N	340440	100	28 억		38454	N	N	0	N	00	N
68	20240911	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	1	2	0.08	9982413	7648	43.22	1306	1319	1290	1697	915	1306	1305.23	0.14	0	-387	1356	1331	1318	1293	1280	1324	1286	28	391	100	910	1	1	28378364	371	9.75	1.12	12	0.03	134.00	1165.00	2310	20230907	-43.42	1153	20240805	13.36	1900	-31.21	20240520	1153	13.36	20240805	2235	-41.52	20230915	1153	13.36	20240805	0.75	N	340440	100	28 억		38454	N	N	0	N	00	N
69	20240911	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	9	2	0.69	6826304	5221	29.50	1306	1319	1290	1697	915	1306	1307.47	0.14	0	-392	1356	1331	1318	1293	1280	1324	1286	28	391	100	910	1	1	28378364	373	9.81	1.13	12	0.02	134.00	1165.00	2310	20230907	-43.07	1153	20240805	14.05	1900	-30.79	20240520	1153	14.05	20240805	2235	-41.16	20230915	1153	14.05	20240805	0.75	N	340440	100	28 억		38454	N	N	0	N	00	N
70	20240911	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	12	2	0.92	6824989	5220	29.50	1306	1319	1290	1697	915	1306	1307.47	0.14	0	-391	1356	1331	1318	1293	1280	1324	1286	28	391	100	910	1	1	28378364	374	9.84	1.13	12	0.02	134.00	1165.00	2310	20230907	-42.94	1153	20240805	14.31	1900	-30.63	20240520	1153	14.31	20240805	2235	-41.03	20230915	1153	14.31	20240805	0.75	N	340440	100	28 억		38454	N	N	0	N	00	N
71	20240911	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	12	2	0.92	6789427	5193	29.34	1306	1319	1290	1697	915	1306	1307.42	0.14	0	-379	1356	1331	1318	1293	1280	1324	1286	28	391	100	910	1	1	28378364	374	9.84	1.13	12	0.02	134.00	1165.00	2310	20230907	-42.94	1153	20240805	14.31	1900	-30.63	20240520	1153	14.31	20240805	2235	-41.03	20230915	1153	14.31	20240805	0.75	N	340440	100	28 억		38454	N	N	0	N	00	N
72	20240911	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-6	5	-0.46	2756512	2114	11.95	1306	1315	1290	1697	915	1306	1303.93	0.14	0	-42	1356	1331	1318	1293	1280	1324	1286	28	391	100	910	1	1	28378364	369	9.70	1.12	12	0.01	134.00	1165.00	2310	20230907	-43.72	1153	20240805	12.75	1900	-31.58	20240520	1153	12.75	20240805	2235	-41.83	20230915	1153	12.75	20240805	0.75	N	340440	100	28 억		38454	N	N	0	N	00	N
73	20240911	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	0	3	0.00	1759182	1347	7.61	1306	1306	1306	1697	915	1306	1306.00	0.14	0	-46	1356	1331	1318	1293	1280	1324	1286	28	391	100	910	1	1	28378364	371	9.75	1.12	12	0.00	134.00	1165.00	2310	20230907	-43.46	1153	20240805	13.27	1900	-31.26	20240520	1153	13.27	20240805	2235	-41.57	20230915	1153	13.27	20240805	0.75	N	340440	100	28 억		38454	N	N	0	N	00	N
74	20240910	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-44	5	-3.26	23366255	17697	71.91	1341	1343	1305	1755	945	1350	1320.35	0.14	0	-375	1394	1371	1327	1304	1260	1383	1316	28	405	100	940	1	1	28378364	371	9.75	1.12	12	0.06	134.00	1165.00	2310	20230907	-43.46	1153	20240805	13.27	1900	-31.26	20240520	1153	13.27	20240805	2235	-41.57	20230915	1153	13.27	20240805	0.76	N	340440	100	28 억		38829	N	N	0	N	00	N
75	20240910	151045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-30	5	-2.22	21236995	16069	65.29	1341	1343	1305	1755	945	1350	1321.61	0.14	0	-59	1394	1371	1327	1304	1260	1383	1316	28	405	100	940	1	1	28378364	375	9.85	1.13	12	0.06	134.00	1165.00	2310	20230907	-42.86	1153	20240805	14.48	1900	-30.53	20240520	1153	14.48	20240805	2235	-40.94	20230915	1153	14.48	20240805	0.76	N	340440	100	28 억		38829	N	N	0	N	00	N
76	20240910	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-45	5	-3.33	19781595	14964	60.80	1341	1343	1305	1755	945	1350	1321.95	0.14	0	727	1394	1371	1327	1304	1260	1383	1316	28	405	100	940	1	1	28378364	370	9.74	1.12	12	0.05	134.00	1165.00	2310	20230907	-43.51	1153	20240805	13.18	1900	-31.32	20240520	1153	13.18	20240805	2235	-41.61	20230915	1153	13.18	20240805	0.76	N	340440	100	28 억		38829	N	N	0	N	00	N
77	20240910	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-13	5	-0.96	5975399	4471	18.17	1341	1343	1334	1755	945	1350	1336.48	0.14	0	-322	1394	1371	1327	1304	1260	1383	1316	28	405	100	940	1	1	28378364	379	9.98	1.15	12	0.02	134.00	1165.00	2310	20230907	-42.12	1153	20240805	15.96	1900	-29.63	20240520	1153	15.96	20240805	2235	-40.18	20230915	1153	15.96	20240805	0.76	N	340440	100	28 억		38829	N	N	0	N	00	N
78	20240910	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-15	5	-1.11	5895129	4411	17.92	1341	1343	1334	1755	945	1350	1336.46	0.14	0	-292	1394	1371	1327	1304	1260	1383	1316	28	405	100	940	1	1	28378364	379	9.96	1.15	12	0.02	134.00	1165.00	2310	20230907	-42.21	1153	20240805	15.78	1900	-29.74	20240520	1153	15.78	20240805	2235	-40.27	20230915	1153	15.78	20240805	0.76	N	340440	100	28 억		38829	N	N	0	N	00	N
79	20240910	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-15	5	-1.11	2474701	1849	7.51	1341	1343	1334	1755	945	1350	1338.40	0.14	0	-247	1394	1371	1327	1304	1260	1383	1316	28	405	100	940	1	1	28378364	379	9.96	1.15	12	0.01	134.00	1165.00	2310	20230907	-42.21	1153	20240805	15.78	1900	-29.74	20240520	1153	15.78	20240805	2235	-40.27	20230915	1153	15.78	20240805	0.76	N	340440	100	28 억		38829	N	N	0	N	00	N
80	20240910	101038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	-16	5	-1.19	1992800	1488	6.05	1341	1343	1334	1755	945	1350	1339.25	0.14	0	-310	1394	1371	1327	1304	1260	1383	1316	28	405	100	940	1	1	28378364	379	9.96	1.15	12	0.01	134.00	1165.00	2310	20230907	-42.25	1153	20240805	15.70	1900	-29.79	20240520	1153	15.70	20240805	2235	-40.31	20230915	1153	15.70	20240805	0.76	N	340440	100	28 억		38829	N	N	0	N	00	N
81	20240910	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	-14	5	-1.04	1264340	943	3.83	1341	1341	1336	1755	945	1350	1340.76	0.14	0	-72	1394	1371	1327	1304	1260	1383	1316	28	405	100	940	1	1	28378364	379	9.97	1.15	12	0.00	134.00	1165.00	2310	20230907	-42.16	1153	20240805	15.87	1900	-29.68	20240520	1153	15.87	20240805	2235	-40.22	20230915	1153	15.87	20240805	0.76	N	340440	100	28 억		38829	N	N	0	N	00	N
82	20240909	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	27	2	2.04	31979324	24611	97.34	1290	1350	1283	1719	927	1323	1299.39	0.13	0	624	1338	1330	1317	1309	1296	1333	1312	28	396	100	920	1	1	28378364	383	10.07	1.16	12	0.09	134.00	1165.00	2310	20230907	-41.56	1153	20240805	17.09	1900	-28.95	20240520	1153	17.09	20240805	2235	-39.60	20230915	1153	17.09	20240805	0.77	N	340440	100	28 억		38205	N	N	0	N	00	N
83	20240909	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-7	5	-0.53	27738401	21422	84.73	1290	1317	1283	1719	927	1323	1294.86	0.13	0	997	1338	1330	1317	1309	1296	1333	1312	28	396	100	920	1	1	28378364	373	9.82	1.13	12	0.08	134.00	1165.00	2310	20230907	-43.03	1153	20240805	14.14	1900	-30.74	20240520	1153	14.14	20240805	2235	-41.12	20230915	1153	14.14	20240805	0.77	N	340440	100	28 억		38205	N	N	0	N	00	N
84	20240909	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	-13	5	-0.98	27487836	21231	83.97	1290	1317	1283	1719	927	1323	1294.70	0.13	0	951	1338	1330	1317	1309	1296	1333	1312	28	396	100	920	1	1	28378364	372	9.78	1.12	12	0.07	134.00	1165.00	2310	20230907	-43.29	1153	20240805	13.62	1900	-31.05	20240520	1153	13.62	20240805	2235	-41.39	20230915	1153	13.62	20240805	0.77	N	340440	100	28 억		38205	N	N	0	N	00	N
85	20240909	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-6	5	-0.45	26312617	20334	80.43	1290	1317	1283	1719	927	1323	1294.02	0.13	0	806	1338	1330	1317	1309	1296	1333	1312	28	396	100	920	1	1	28378364	374	9.83	1.13	12	0.07	134.00	1165.00	2310	20230907	-42.99	1153	20240805	14.22	1900	-30.68	20240520	1153	14.22	20240805	2235	-41.07	20230915	1153	14.22	20240805	0.77	N	340440	100	28 억		38205	N	N	0	N	00	N
86	20240909	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	-21	5	-1.59	25601526	19792	78.28	1290	1310	1283	1719	927	1323	1293.53	0.13	0	806	1338	1330	1317	1309	1296	1333	1312	28	396	100	920	1	1	28378364	369	9.72	1.12	12	0.07	134.00	1165.00	2310	20230907	-43.64	1153	20240805	12.92	1900	-31.47	20240520	1153	12.92	20240805	2235	-41.74	20230915	1153	12.92	20240805	0.77	N	340440	100	28 억		38205	N	N	0	N	00	N
87	20240909	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	-26	5	-1.97	24094042	18638	73.72	1290	1308	1283	1719	927	1323	1292.74	0.13	0	717	1338	1330	1317	1309	1296	1333	1312	28	396	100	920	1	1	28378364	368	9.68	1.11	12	0.07	134.00	1165.00	2310	20230907	-43.85	1153	20240805	12.49	1900	-31.74	20240520	1153	12.49	20240805	2235	-41.97	20230915	1153	12.49	20240805	0.77	N	340440	100	28 억		38205	N	N	0	N	00	N
88	20240909	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-23	5	-1.74	12291190	9535	37.71	1290	1308	1283	1719	927	1323	1289.06	0.13	0	53	1338	1330	1317	1309	1296	1333	1312	28	396	100	920	1	1	28378364	369	9.70	1.12	12	0.03	134.00	1165.00	2310	20230907	-43.72	1153	20240805	12.75	1900	-31.58	20240520	1153	12.75	20240805	2235	-41.83	20230915	1153	12.75	20240805	0.77	N	340440	100	28 억		38205	N	N	0	N	00	N
89	20240909	091017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1284	-39	5	-2.95	8877308	6900	27.29	1290	1294	1283	1719	927	1323	1286.57	0.13	0	-15	1338	1330	1317	1309	1296	1333	1312	28	396	100	920	1	1	28378364	364	9.58	1.10	12	0.02	134.00	1165.00	2310	20230907	-44.42	1153	20240805	11.36	1900	-32.42	20240520	1153	11.36	20240805	2235	-42.55	20230915	1153	11.36	20240805	0.77	N	340440	100	28 억		38205	N	N	0	N	00	N
90	20240906	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-13	5	-0.97	32773808	24894	69.49	1323	1325	1304	1736	936	1336	1316.53	0.14	0	-1604	1357	1346	1328	1317	1299	1352	1323	28	400	100	930	1	1	28378364	375	9.87	1.14	12	0.09	134.00	1165.00	2310	20230907	-42.73	1153	20240805	14.74	1900	-30.37	20240520	1153	14.74	20240805	2310	-42.73	20230907	1153	14.74	20240805	0.77	N	340440	100	28 억		39749	N	N	0	N	00	N
91	20240906	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-11	5	-0.82	26655935	20253	56.53	1323	1325	1304	1736	936	1336	1316.15	0.14	0	-1349	1357	1346	1328	1317	1299	1352	1323	28	400	100	930	1	1	28378364	376	9.89	1.14	12	0.07	134.00	1165.00	2310	20230907	-42.64	1153	20240805	14.92	1900	-30.26	20240520	1153	14.92	20240805	2310	-42.64	20230907	1153	14.92	20240805	0.77	N	340440	100	28 억		39749	N	N	0	N	00	N
92	20240906	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-11	5	-0.82	25316921	19237	53.70	1323	1325	1304	1736	936	1336	1316.05	0.14	0	-1472	1357	1346	1328	1317	1299	1352	1323	28	400	100	930	1	1	28378364	376	9.89	1.14	12	0.07	134.00	1165.00	2310	20230907	-42.64	1153	20240805	14.92	1900	-30.26	20240520	1153	14.92	20240805	2310	-42.64	20230907	1153	14.92	20240805	0.77	N	340440	100	28 억		39749	N	N	0	N	00	N
93	20240906	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	-18	5	-1.35	23842291	18118	50.57	1323	1324	1304	1736	936	1336	1315.94	0.14	0	-1371	1357	1346	1328	1317	1299	1352	1323	28	400	100	930	1	1	28378364	374	9.84	1.13	12	0.06	134.00	1165.00	2310	20230907	-42.94	1153	20240805	14.31	1900	-30.63	20240520	1153	14.31	20240805	2310	-42.94	20230907	1153	14.31	20240805	0.77	N	340440	100	28 억		39749	N	N	0	N	00	N
94	20240906	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-19	5	-1.42	22749753	17291	48.27	1323	1324	1304	1736	936	1336	1315.70	0.14	0	-996	1357	1346	1328	1317	1299	1352	1323	28	400	100	930	1	1	28378364	374	9.83	1.13	12	0.06	134.00	1165.00	2310	20230907	-42.99	1153	20240805	14.22	1900	-30.68	20240520	1153	14.22	20240805	2310	-42.99	20230907	1153	14.22	20240805	0.77	N	340440	100	28 억		39749	N	N	0	N	00	N
95	20240906	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	-23	5	-1.72	21789628	16562	46.23	1323	1324	1304	1736	936	1336	1315.64	0.14	0	-976	1357	1346	1328	1317	1299	1352	1323	28	400	100	930	1	1	28378364	373	9.80	1.13	12	0.06	134.00	1165.00	2310	20230907	-43.16	1153	20240805	13.88	1900	-30.89	20240520	1153	13.88	20240805	2310	-43.16	20230907	1153	13.88	20240805	0.77	N	340440	100	28 억		39749	N	N	0	N	00	N
96	20240906	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-20	5	-1.50	18042080	13714	38.28	1323	1324	1304	1736	936	1336	1315.60	0.14	0	-955	1357	1346	1328	1317	1299	1352	1323	28	400	100	930	1	1	28378364	373	9.82	1.13	12	0.05	134.00	1165.00	2310	20230907	-43.03	1153	20240805	14.14	1900	-30.74	20240520	1153	14.14	20240805	2310	-43.03	20230907	1153	14.14	20240805	0.77	N	340440	100	28 억		39749	N	N	0	N	00	N
97	20240906	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-12	5	-0.90	3594556	2716	7.58	1323	1324	1323	1736	936	1336	1323.47	0.14	0	0	1357	1346	1328	1317	1299	1352	1323	28	400	100	930	1	1	28378364	376	9.88	1.14	12	0.01	134.00	1165.00	2310	20230907	-42.68	1153	20240805	14.83	1900	-30.32	20240520	1153	14.83	20240805	2310	-42.68	20230907	1153	14.83	20240805	0.77	N	340440	100	28 억		39749	N	N	0	N	00	N
98	20240905	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	5	2	0.38	47614110	35825	86.30	1331	1339	1310	1730	932	1331	1329.07	0.14	0	628	1380	1355	1336	1311	1292	1368	1324	28	399	100	930	1	1	28378364	379	9.97	1.15	12	0.13	134.00	1165.00	2310	20230907	-42.16	1153	20240805	15.87	1900	-29.68	20240520	1153	15.87	20240805	2310	-42.16	20230907	1153	15.87	20240805	0.77	N	340440	100	28 억		39121	N	N	0	N	00	N
99	20240905	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-14	5	-1.05	42220025	31738	76.45	1331	1339	1310	1730	932	1331	1330.27	0.14	0	864	1380	1355	1336	1311	1292	1368	1324	28	399	100	930	1	1	28378364	374	9.83	1.13	12	0.11	134.00	1165.00	2310	20230907	-42.99	1153	20240805	14.22	1900	-30.68	20240520	1153	14.22	20240805	2310	-42.99	20230907	1153	14.22	20240805	0.77	N	340440	100	28 억		39121	N	N	0	N	00	N
100	20240905	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-3	5	-0.23	34466116	25858	62.29	1331	1339	1318	1730	932	1331	1332.90	0.14	0	470	1380	1355	1336	1311	1292	1368	1324	28	399	100	930	1	1	28378364	377	9.91	1.14	12	0.09	134.00	1165.00	2310	20230907	-42.51	1153	20240805	15.18	1900	-30.11	20240520	1153	15.18	20240805	2310	-42.51	20230907	1153	15.18	20240805	0.77	N	340440	100	28 억		39121	N	N	0	N	00	N
101	20240905	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	2	2	0.15	23870967	17893	43.10	1331	1339	1331	1730	932	1331	1334.10	0.14	0	142	1380	1355	1336	1311	1292	1368	1324	28	399	100	930	1	1	28378364	378	9.95	1.14	12	0.06	134.00	1165.00	2310	20230907	-42.29	1153	20240805	15.61	1900	-29.84	20240520	1153	15.61	20240805	2310	-42.29	20230907	1153	15.61	20240805	0.77	N	340440	100	28 억		39121	N	N	0	N	00	N
102	20240905	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	7	2	0.53	15921250	11931	28.74	1331	1339	1331	1730	932	1331	1334.44	0.14	0	35	1380	1355	1336	1311	1292	1368	1324	28	399	100	930	1	1	28378364	380	9.99	1.15	12	0.04	134.00	1165.00	2310	20230907	-42.08	1153	20240805	16.05	1900	-29.58	20240520	1153	16.05	20240805	2310	-42.08	20230907	1153	16.05	20240805	0.77	N	340440	100	28 억		39121	N	N	0	N	00	N
103	20240905	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	6	2	0.45	13436456	10069	24.25	1331	1339	1331	1730	932	1331	1334.44	0.14	0	77	1380	1355	1336	1311	1292	1368	1324	28	399	100	930	1	1	28378364	379	9.98	1.15	12	0.04	134.00	1165.00	2310	20230907	-42.12	1153	20240805	15.96	1900	-29.63	20240520	1153	15.96	20240805	2310	-42.12	20230907	1153	15.96	20240805	0.77	N	340440	100	28 억		39121	N	N	0	N	00	N
104	20240905	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	5	2	0.38	5289853	3971	9.57	1331	1339	1331	1730	932	1331	1332.12	0.14	0	355	1380	1355	1336	1311	1292	1368	1324	28	399	100	930	1	1	28378364	379	9.97	1.15	12	0.01	134.00	1165.00	2310	20230907	-42.16	1153	20240805	15.87	1900	-29.68	20240520	1153	15.87	20240805	2310	-42.16	20230907	1153	15.87	20240805	0.77	N	340440	100	28 억		39121	N	N	0	N	00	N
105	20240905	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	0	3	0.00	1534319	1152	2.77	1331	1339	1331	1730	932	1331	1331.87	0.14	0	535	1380	1355	1336	1311	1292	1368	1324	28	399	100	930	1	1	28378364	378	9.93	1.14	12	0.00	134.00	1165.00	2310	20230907	-42.38	1153	20240805	15.44	1900	-29.95	20240520	1153	15.44	20240805	2310	-42.38	20230907	1153	15.44	20240805	0.77	N	340440	100	28 억		39121	N	N	0	N	00	N
106	20240904	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-30	5	-2.20	55068305	41514	199.22	1330	1361	1317	1769	953	1361	1326.50	0.14	0	-1527	1419	1389	1375	1345	1331	1383	1339	28	408	100	950	1	1	28378364	378	9.93	1.14	12	0.15	134.00	1165.00	2310	20230907	-42.38	1153	20240805	15.44	1900	-29.95	20240520	1153	15.44	20240805	2310	-42.38	20230907	1153	15.44	20240805	0.78	N	340440	100	28 억		40632	N	N	0	N	00	N
107	20240904	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-31	5	-2.28	52663363	39707	190.55	1330	1361	1317	1769	953	1361	1326.30	0.14	0	-1527	1419	1389	1375	1345	1331	1383	1339	28	408	100	950	1	1	28378364	377	9.93	1.14	12	0.14	134.00	1165.00	2310	20230907	-42.42	1153	20240805	15.35	1900	-30.00	20240520	1153	15.35	20240805	2310	-42.42	20230907	1153	15.35	20240805	0.78	N	340440	100	28 억		40632	N	N	0	N	00	N
108	20240904	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	-42	5	-3.09	32036481	24163	115.96	1330	1361	1319	1769	953	1361	1325.85	0.14	0	-1420	1419	1389	1375	1345	1331	1383	1339	28	408	100	950	1	1	28378364	374	9.84	1.13	12	0.09	134.00	1165.00	2310	20230907	-42.90	1153	20240805	14.40	1900	-30.58	20240520	1153	14.40	20240805	2310	-42.90	20230907	1153	14.40	20240805	0.78	N	340440	100	28 억		40632	N	N	0	N	00	N
109	20240904	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	-42	5	-3.09	26305206	19819	95.11	1330	1361	1319	1769	953	1361	1327.27	0.14	0	-1449	1419	1389	1375	1345	1331	1383	1339	28	408	100	950	1	1	28378364	374	9.84	1.13	12	0.07	134.00	1165.00	2310	20230907	-42.90	1153	20240805	14.40	1900	-30.58	20240520	1153	14.40	20240805	2310	-42.90	20230907	1153	14.40	20240805	0.78	N	340440	100	28 억		40632	N	N	0	N	00	N
110	20240904	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-39	5	-2.87	19239263	14473	69.45	1330	1361	1320	1769	953	1361	1329.32	0.14	0	-1372	1419	1389	1375	1345	1331	1383	1339	28	408	100	950	1	1	28378364	375	9.87	1.13	12	0.05	134.00	1165.00	2310	20230907	-42.77	1153	20240805	14.66	1900	-30.42	20240520	1153	14.66	20240805	2310	-42.77	20230907	1153	14.66	20240805	0.78	N	340440	100	28 억		40632	N	N	0	N	00	N
111	20240904	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-41	5	-3.01	18492307	13909	66.75	1330	1361	1320	1769	953	1361	1329.52	0.14	0	-1343	1419	1389	1375	1345	1331	1383	1339	28	408	100	950	1	1	28378364	375	9.85	1.13	12	0.05	134.00	1165.00	2310	20230907	-42.86	1153	20240805	14.48	1900	-30.53	20240520	1153	14.48	20240805	2310	-42.86	20230907	1153	14.48	20240805	0.78	N	340440	100	28 억		40632	N	N	0	N	00	N
112	20240904	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-39	5	-2.87	10530486	7885	37.84	1330	1361	1321	1769	953	1361	1335.51	0.14	0	-1513	1419	1389	1375	1345	1331	1383	1339	28	408	100	950	1	1	28378364	375	9.87	1.13	12	0.03	134.00	1165.00	2310	20230907	-42.77	1153	20240805	14.66	1900	-30.42	20240520	1153	14.66	20240805	2310	-42.77	20230907	1153	14.66	20240805	0.78	N	340440	100	28 억		40632	N	N	0	N	00	N
113	20240904	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-26	5	-1.91	4693405	3512	16.85	1330	1361	1330	1769	953	1361	1336.39	0.14	0	-499	1419	1389	1375	1345	1331	1383	1339	28	408	100	950	1	1	28378364	379	9.96	1.15	12	0.01	134.00	1165.00	2310	20230907	-42.21	1153	20240805	15.78	1900	-29.74	20240520	1153	15.78	20240805	2310	-42.21	20230907	1153	15.78	20240805	0.78	N	340440	100	28 억		40632	N	N	0	N	00	N
114	20240903	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-19	5	-1.38	28756718	20838	70.25	1380	1405	1361	1794	966	1380	1380.02	0.14	0	-2	1407	1393	1384	1370	1361	1400	1377	28	414	100	960	1	1	28378364	386	10.16	1.17	12	0.07	134.00	1165.00	2310	20230907	-41.08	1153	20240805	18.04	1900	-28.37	20240520	1153	18.04	20240805	2310	-41.08	20230907	1153	18.04	20240805	0.78	N	340440	100	28 억		40574	N	N	0	N	00	N
115	20240903	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-10	5	-0.72	24789992	17933	60.46	1380	1405	1370	1794	966	1380	1382.37	0.14	0	406	1407	1393	1384	1370	1361	1400	1377	28	414	100	960	1	1	28378364	389	10.22	1.18	12	0.06	134.00	1165.00	2310	20230907	-40.69	1153	20240805	18.82	1900	-27.89	20240520	1153	18.82	20240805	2310	-40.69	20230907	1153	18.82	20240805	0.78	N	340440	100	28 억		40574	N	N	0	N	00	N
116	20240903	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	-5	5	-0.36	24581678	17781	59.94	1380	1405	1370	1794	966	1380	1382.47	0.14	0	550	1407	1393	1384	1370	1361	1400	1377	28	414	100	960	1	1	28378364	390	10.26	1.18	12	0.06	134.00	1165.00	2310	20230907	-40.48	1153	20240805	19.25	1900	-27.63	20240520	1153	19.25	20240805	2310	-40.48	20230907	1153	19.25	20240805	0.78	N	340440	100	28 억		40574	N	N	0	N	00	N
117	20240903	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-1	5	-0.07	24379313	17634	59.45	1380	1405	1370	1794	966	1380	1382.52	0.14	0	550	1407	1393	1384	1370	1361	1400	1377	28	414	100	960	1	1	28378364	391	10.29	1.18	12	0.06	134.00	1165.00	2310	20230907	-40.30	1153	20240805	19.60	1900	-27.42	20240520	1153	19.60	20240805	2310	-40.30	20230907	1153	19.60	20240805	0.78	N	340440	100	28 억		40574	N	N	0	N	00	N
118	20240903	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	3	2	0.22	23504872	16997	57.30	1380	1405	1370	1794	966	1380	1382.88	0.14	0	551	1407	1393	1384	1370	1361	1400	1377	28	414	100	960	1	1	28378364	392	10.32	1.19	12	0.06	134.00	1165.00	2310	20230907	-40.13	1153	20240805	19.95	1900	-27.21	20240520	1153	19.95	20240805	2310	-40.13	20230907	1153	19.95	20240805	0.78	N	340440	100	28 억		40574	N	N	0	N	00	N
119	20240903	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1377	-3	5	-0.22	16620026	11987	40.41	1380	1405	1375	1794	966	1380	1386.50	0.14	0	109	1407	1393	1384	1370	1361	1400	1377	28	414	100	960	1	1	28378364	391	10.28	1.18	12	0.04	134.00	1165.00	2310	20230907	-40.39	1153	20240805	19.43	1900	-27.53	20240520	1153	19.43	20240805	2310	-40.39	20230907	1153	19.43	20240805	0.78	N	340440	100	28 억		40574	N	N	0	N	00	N
120	20240903	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-1	5	-0.07	13261361	9547	32.18	1380	1405	1375	1794	966	1380	1389.06	0.14	0	-626	1407	1393	1384	1370	1361	1400	1377	28	414	100	960	1	1	28378364	391	10.29	1.18	12	0.03	134.00	1165.00	2310	20230907	-40.30	1153	20240805	19.60	1900	-27.42	20240520	1153	19.60	20240805	2310	-40.30	20230907	1153	19.60	20240805	0.78	N	340440	100	28 억		40574	N	N	0	N	00	N
121	20240903	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	15	2	1.09	3721628	2682	9.04	1380	1395	1380	1794	966	1380	1387.63	0.14	0	-657	1407	1393	1384	1370	1361	1400	1377	28	414	100	960	1	1	28378364	396	10.41	1.20	12	0.01	134.00	1165.00	2310	20230907	-39.61	1153	20240805	20.99	1900	-26.58	20240520	1153	20.99	20240805	2310	-39.61	20230907	1153	20.99	20240805	0.78	N	340440	100	28 억		40574	N	N	0	N	00	N
122	20240902	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	12	2	0.88	40936497	29663	224.58	1375	1398	1375	1778	958	1368	1380.05	0.14	0	1341	1396	1382	1371	1357	1346	1376	1351	28	410	100	950	1	1	28378364	392	10.30	1.18	12	0.10	134.00	1165.00	2310	20230907	-40.26	1153	20240805	19.69	1900	-27.37	20240520	1153	19.69	20240805	2310	-40.26	20230907	1153	19.69	20240805	0.79	N	340440	100	28 억		38753	N	N	0	N	00	N
123	20240902	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	12	2	0.88	31130345	22557	170.78	1375	1398	1375	1778	958	1368	1380.07	0.14	0	1456	1396	1382	1371	1357	1346	1376	1351	28	410	100	950	1	1	28378364	392	10.30	1.18	12	0.08	134.00	1165.00	2310	20230907	-40.26	1153	20240805	19.69	1900	-27.37	20240520	1153	19.69	20240805	2310	-40.26	20230907	1153	19.69	20240805	0.79	N	340440	100	28 억		38753	N	N	0	N	00	N
124	20240902	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	14	2	1.02	14357692	10404	78.77	1375	1398	1375	1778	958	1368	1380.02	0.14	0	-565	1396	1382	1371	1357	1346	1376	1351	28	410	100	950	1	1	28378364	392	10.31	1.19	12	0.04	134.00	1165.00	2310	20230907	-40.17	1153	20240805	19.86	1900	-27.26	20240520	1153	19.86	20240805	2310	-40.17	20230907	1153	19.86	20240805	0.79	N	340440	100	28 억		38753	N	N	0	N	00	N
125	20240902	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	8	2	0.58	12302629	8915	67.50	1375	1398	1375	1778	958	1368	1379.99	0.14	0	-483	1396	1382	1371	1357	1346	1376	1351	28	410	100	950	1	1	28378364	390	10.27	1.18	12	0.03	134.00	1165.00	2310	20230907	-40.43	1153	20240805	19.34	1900	-27.58	20240520	1153	19.34	20240805	2310	-40.43	20230907	1153	19.34	20240805	0.79	N	340440	100	28 억		38753	N	N	0	N	00	N
126	20240902	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1377	9	2	0.66	6823753	4935	37.36	1375	1398	1375	1778	958	1368	1382.73	0.14	0	-565	1396	1382	1371	1357	1346	1376	1351	28	410	100	950	1	1	28378364	391	10.28	1.18	12	0.02	134.00	1165.00	2310	20230907	-40.39	1153	20240805	19.43	1900	-27.53	20240520	1153	19.43	20240805	2310	-40.39	20230907	1153	19.43	20240805	0.79	N	340440	100	28 억		38753	N	N	0	N	00	N
127	20240902	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	14	2	1.02	4853084	3504	26.53	1375	1398	1375	1778	958	1368	1385.01	0.14	0	-539	1396	1382	1371	1357	1346	1376	1351	28	410	100	950	1	1	28378364	392	10.31	1.19	12	0.01	134.00	1165.00	2310	20230907	-40.17	1153	20240805	19.86	1900	-27.26	20240520	1153	19.86	20240805	2310	-40.17	20230907	1153	19.86	20240805	0.79	N	340440	100	28 억		38753	N	N	0	N	00	N
128	20240902	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	17	2	1.24	4214263	3043	23.04	1375	1398	1375	1778	958	1368	1384.90	0.14	0	-435	1396	1382	1371	1357	1346	1376	1351	28	410	100	950	1	1	28378364	393	10.34	1.19	12	0.01	134.00	1165.00	2310	20230907	-40.04	1153	20240805	20.12	1900	-27.11	20240520	1153	20.12	20240805	2310	-40.04	20230907	1153	20.12	20240805	0.79	N	340440	100	28 억		38753	N	N	0	N	00	N
129	20240902	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	14	2	1.02	1097530	795	6.02	1375	1382	1375	1778	958	1368	1380.54	0.14	0	-120	1396	1382	1371	1357	1346	1376	1351	28	410	100	950	1	1	28378364	392	10.31	1.19	12	0.00	134.00	1165.00	2310	20230907	-40.17	1153	20240805	19.86	1900	-27.26	20240520	1153	19.86	20240805	2310	-40.17	20230907	1153	19.86	20240805	0.79	N	340440	100	28 억		38753	N	N	0	N	00	N