KissMeData/344860/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	161212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-10	5	-0.53	25843242	13699	123.20	1891	1911	1873	2455	1324	1891	1886.50	9.48	0	-861	1942	1916	1888	1862	1834	1929	1875	12	564	100	1320	1	1	12030000	226	15.81	1.41	12	0.11	119.00	1332.00	3530	20240118	-46.71	1651	20240805	13.93	3530	-46.71	20240118	1651	13.93	20240805	3530	-46.71	20240118	1651	13.93	20240805	0.24	N	344860	100	12 억		1140318	N	N	0	N	00	N
3	20240930	151228	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-14	5	-0.74	25685058	13615	122.45	1891	1911	1873	2455	1324	1891	1886.52	9.48	0	-777	1942	1916	1888	1862	1834	1929	1875	12	564	100	1320	1	1	12030000	226	15.77	1.41	12	0.11	119.00	1332.00	3530	20240118	-46.83	1651	20240805	13.69	3530	-46.83	20240118	1651	13.69	20240805	3530	-46.83	20240118	1651	13.69	20240805	0.24	N	344860	100	12 억		1140318	N	N	0	N	00	N
4	20240930	141228	57	100.00	KOSDAQ		화학	N	N	N	N		N	1891	0	3	0.00	23965958	12699	114.21	1891	1911	1873	2455	1324	1891	1887.23	9.48	0	-768	1942	1916	1888	1862	1834	1929	1875	12	564	100	1320	1	1	12030000	227	15.89	1.42	12	0.11	119.00	1332.00	3530	20240118	-46.43	1651	20240805	14.54	3530	-46.43	20240118	1651	14.54	20240805	3530	-46.43	20240118	1651	14.54	20240805	0.24	N	344860	100	12 억		1140318	N	N	0	N	00	N
5	20240930	131221	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	13	2	0.69	17788633	9426	84.77	1891	1911	1873	2455	1324	1891	1887.18	9.48	0	-958	1942	1916	1888	1862	1834	1929	1875	12	564	100	1320	1	1	12030000	229	16.00	1.43	12	0.08	119.00	1332.00	3530	20240118	-46.06	1651	20240805	15.32	3530	-46.06	20240118	1651	15.32	20240805	3530	-46.06	20240118	1651	15.32	20240805	0.24	N	344860	100	12 억		1140318	N	N	0	N	00	N
6	20240930	121218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	-11	5	-0.58	17046777	9034	81.25	1891	1911	1873	2455	1324	1891	1886.95	9.48	0	-1027	1942	1916	1888	1862	1834	1929	1875	12	564	100	1320	1	1	12030000	226	15.80	1.41	12	0.08	119.00	1332.00	3530	20240118	-46.74	1651	20240805	13.87	3530	-46.74	20240118	1651	13.87	20240805	3530	-46.74	20240118	1651	13.87	20240805	0.24	N	344860	100	12 억		1140318	N	N	0	N	00	N
7	20240930	111215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	-18	5	-0.95	16582856	8787	79.03	1891	1911	1873	2455	1324	1891	1887.20	9.48	0	-1070	1942	1916	1888	1862	1834	1929	1875	12	564	100	1320	1	1	12030000	225	15.74	1.41	12	0.07	119.00	1332.00	3530	20240118	-46.94	1651	20240805	13.45	3530	-46.94	20240118	1651	13.45	20240805	3530	-46.94	20240118	1651	13.45	20240805	0.24	N	344860	100	12 억		1140318	N	N	0	N	00	N
8	20240930	101217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	-1	5	-0.05	10240047	5414	48.69	1891	1911	1873	2455	1324	1891	1891.40	9.48	0	-1068	1942	1916	1888	1862	1834	1929	1875	12	564	100	1320	1	1	12030000	227	15.88	1.42	12	0.05	119.00	1332.00	3530	20240118	-46.46	1651	20240805	14.48	3530	-46.46	20240118	1651	14.48	20240805	3530	-46.46	20240118	1651	14.48	20240805	0.24	N	344860	100	12 억		1140318	N	N	0	N	00	N
9	20240930	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	-7	5	-0.37	4585608	2415	21.72	1891	1910	1873	2455	1324	1891	1898.83	9.48	0	-424	1942	1916	1888	1862	1834	1929	1875	12	564	100	1320	1	1	12030000	227	15.83	1.41	12	0.02	119.00	1332.00	3530	20240118	-46.63	1651	20240805	14.11	3530	-46.63	20240118	1651	14.11	20240805	3530	-46.63	20240118	1651	14.11	20240805	0.24	N	344860	100	12 억		1140318	N	N	0	N	00	N
10	20240927	161222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1891	11	2	0.59	21001294	11119	535.34	1880	1914	1860	2440	1316	1880	1888.78	9.46	0	2023	1950	1915	1891	1856	1832	1903	1844	12	560	100	1310	1	1	12030000	227	15.89	1.42	12	0.09	119.00	1332.00	3530	20240118	-46.43	1651	20240805	14.54	3530	-46.43	20240118	1651	14.54	20240805	3530	-46.43	20240118	1651	14.54	20240805	0.24	N	344860	100	12 억		1138295	N	N	0	N	00	N
11	20240927	151226	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	24	2	1.28	20679824	10949	527.15	1880	1914	1860	2440	1316	1880	1888.74	9.46	0	2033	1950	1915	1891	1856	1832	1903	1844	12	560	100	1310	1	1	12030000	229	16.00	1.43	12	0.09	119.00	1332.00	3530	20240118	-46.06	1651	20240805	15.32	3530	-46.06	20240118	1651	15.32	20240805	3530	-46.06	20240118	1651	15.32	20240805	0.24	N	344860	100	12 억		1138295	N	N	0	N	00	N
12	20240927	141236	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	6	2	0.32	17969325	9525	458.59	1880	1914	1860	2440	1316	1880	1886.54	9.46	0	2092	1950	1915	1891	1856	1832	1903	1844	12	560	100	1310	1	1	12030000	227	15.85	1.42	12	0.08	119.00	1332.00	3530	20240118	-46.57	1651	20240805	14.23	3530	-46.57	20240118	1651	14.23	20240805	3530	-46.57	20240118	1651	14.23	20240805	0.24	N	344860	100	12 억		1138295	N	N	0	N	00	N
13	20240927	131219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	25	2	1.33	17257937	9151	440.59	1880	1914	1860	2440	1316	1880	1885.91	9.46	0	2121	1950	1915	1891	1856	1832	1903	1844	12	560	100	1310	1	1	12030000	229	16.01	1.43	12	0.08	119.00	1332.00	3530	20240118	-46.03	1651	20240805	15.38	3530	-46.03	20240118	1651	15.38	20240805	3530	-46.03	20240118	1651	15.38	20240805	0.24	N	344860	100	12 억		1138295	N	N	0	N	00	N
14	20240927	121219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	20	2	1.06	15315623	8119	390.90	1880	1914	1878	2440	1316	1880	1886.39	9.46	0	2120	1950	1915	1891	1856	1832	1903	1844	12	560	100	1310	1	1	12030000	229	15.97	1.43	12	0.07	119.00	1332.00	3530	20240118	-46.18	1651	20240805	15.08	3530	-46.18	20240118	1651	15.08	20240805	3530	-46.18	20240118	1651	15.08	20240805	0.24	N	344860	100	12 억		1138295	N	N	0	N	00	N
15	20240927	111222	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	24	2	1.28	12716857	6751	325.04	1880	1914	1878	2440	1316	1880	1883.70	9.46	0	2484	1950	1915	1891	1856	1832	1903	1844	12	560	100	1310	1	1	12030000	229	16.00	1.43	12	0.06	119.00	1332.00	3530	20240118	-46.06	1651	20240805	15.32	3530	-46.06	20240118	1651	15.32	20240805	3530	-46.06	20240118	1651	15.32	20240805	0.24	N	344860	100	12 억		1138295	N	N	0	N	00	N
16	20240927	101220	57	100.00	KOSDAQ		화학	N	N	N	N		N	1913	33	2	1.76	10140272	5392	259.61	1880	1914	1878	2440	1316	1880	1880.61	9.46	0	2997	1950	1915	1891	1856	1832	1903	1844	12	560	100	1310	1	1	12030000	230	16.08	1.44	12	0.04	119.00	1332.00	3530	20240118	-45.81	1651	20240805	15.87	3530	-45.81	20240118	1651	15.87	20240805	3530	-45.81	20240118	1651	15.87	20240805	0.24	N	344860	100	12 억		1138295	N	N	0	N	00	N
17	20240927	091224	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	0	3	0.00	3273080	1741	83.82	1880	1880	1880	2440	1316	1880	1880.00	9.46	0	-72	1950	1915	1891	1856	1832	1903	1844	12	560	100	1310	1	1	12030000	226	15.80	1.41	12	0.01	119.00	1332.00	3530	20240118	-46.74	1651	20240805	13.87	3530	-46.74	20240118	1651	13.87	20240805	3530	-46.74	20240118	1651	13.87	20240805	0.24	N	344860	100	12 억		1138295	N	N	0	N	00	N
18	20240926	161202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	13	2	0.70	3916273	2077	14.47	1894	1926	1867	2425	1307	1867	1885.54	9.46	0	-172	1939	1902	1884	1847	1829	1894	1839	12	558	100	1300	1	1	12030000	226	15.80	1.41	12	0.02	119.00	1332.00	3530	20240118	-46.74	1651	20240805	13.87	3530	-46.74	20240118	1651	13.87	20240805	3530	-46.74	20240118	1651	13.87	20240805	0.24	N	344860	100	12 억		1138467	N	N	0	N	00	N
19	20240926	151208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	22	2	1.18	3622975	1921	13.38	1894	1926	1867	2425	1307	1867	1885.98	9.46	0	-88	1939	1902	1884	1847	1829	1894	1839	12	558	100	1300	1	1	12030000	227	15.87	1.42	12	0.02	119.00	1332.00	3530	20240118	-46.49	1651	20240805	14.42	3530	-46.49	20240118	1651	14.42	20240805	3530	-46.49	20240118	1651	14.42	20240805	0.24	N	344860	100	12 억		1138467	N	N	0	N	00	N
20	20240926	141215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1883	16	2	0.86	3197945	1695	11.81	1894	1926	1867	2425	1307	1867	1886.69	9.46	0	-89	1939	1902	1884	1847	1829	1894	1839	12	558	100	1300	1	1	12030000	227	15.82	1.41	12	0.01	119.00	1332.00	3530	20240118	-46.66	1651	20240805	14.05	3530	-46.66	20240118	1651	14.05	20240805	3530	-46.66	20240118	1651	14.05	20240805	0.24	N	344860	100	12 억		1138467	N	N	0	N	00	N
21	20240926	131203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	25	2	1.34	2824860	1497	10.43	1894	1926	1867	2425	1307	1867	1887.01	9.46	0	-87	1939	1902	1884	1847	1829	1894	1839	12	558	100	1300	1	1	12030000	228	15.90	1.42	12	0.01	119.00	1332.00	3530	20240118	-46.40	1651	20240805	14.60	3530	-46.40	20240118	1651	14.60	20240805	3530	-46.40	20240118	1651	14.60	20240805	0.24	N	344860	100	12 억		1138467	N	N	0	N	00	N
22	20240926	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	18	2	0.96	2715144	1439	10.02	1894	1926	1867	2425	1307	1867	1886.83	9.46	0	-86	1939	1902	1884	1847	1829	1894	1839	12	558	100	1300	1	1	12030000	227	15.84	1.42	12	0.01	119.00	1332.00	3530	20240118	-46.60	1651	20240805	14.17	3530	-46.60	20240118	1651	14.17	20240805	3530	-46.60	20240118	1651	14.17	20240805	0.24	N	344860	100	12 억		1138467	N	N	0	N	00	N
23	20240926	111213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	6	2	0.32	2151085	1138	7.93	1894	1926	1867	2425	1307	1867	1890.23	9.46	0	-78	1939	1902	1884	1847	1829	1894	1839	12	558	100	1300	1	1	12030000	225	15.74	1.41	12	0.01	119.00	1332.00	3530	20240118	-46.94	1651	20240805	13.45	3530	-46.94	20240118	1651	13.45	20240805	3530	-46.94	20240118	1651	13.45	20240805	0.24	N	344860	100	12 억		1138467	N	N	0	N	00	N
24	20240926	101217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	0	3	0.00	1667114	880	6.13	1894	1926	1867	2425	1307	1867	1894.45	9.46	0	-97	1939	1902	1884	1847	1829	1894	1839	12	558	100	1300	1	1	12030000	225	15.69	1.40	12	0.01	119.00	1332.00	3530	20240118	-47.11	1651	20240805	13.08	3530	-47.11	20240118	1651	13.08	20240805	3530	-47.11	20240118	1651	13.08	20240805	0.24	N	344860	100	12 억		1138467	N	N	0	N	00	N
25	20240926	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	27	2	1.45	599405	314	2.19	1894	1926	1894	2425	1307	1867	1908.93	9.46	0	-36	1939	1902	1884	1847	1829	1894	1839	12	558	100	1300	1	1	12030000	228	15.92	1.42	12	0.00	119.00	1332.00	3530	20240118	-46.35	1651	20240805	14.72	3530	-46.35	20240118	1651	14.72	20240805	3530	-46.35	20240118	1651	14.72	20240805	0.24	N	344860	100	12 억		1138467	N	N	0	N	00	N
26	20240925	161157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-17	5	-0.90	26933209	14337	136.06	1884	1921	1866	2445	1319	1884	1878.58	9.45	0	1909	1896	1889	1877	1870	1858	1893	1874	12	561	100	1310	1	1	12030000	225	15.69	1.40	12	0.12	119.00	1332.00	3530	20240118	-47.11	1651	20240805	13.08	3530	-47.11	20240118	1651	13.08	20240805	3530	-47.11	20240118	1651	13.08	20240805	0.27	N	344860	100	12 억		1136558	N	N	0	N	00	N
27	20240925	151209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	15	2	0.80	26176494	13932	132.22	1884	1921	1866	2445	1319	1884	1878.88	9.45	0	2015	1896	1889	1877	1870	1858	1893	1874	12	561	100	1310	1	1	12030000	228	15.96	1.43	12	0.12	119.00	1332.00	3530	20240118	-46.20	1651	20240805	15.02	3530	-46.20	20240118	1651	15.02	20240805	3530	-46.20	20240118	1651	15.02	20240805	0.27	N	344860	100	12 억		1136558	N	N	0	N	00	N
28	20240925	141211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	23	2	1.22	16212888	8619	81.80	1884	1921	1866	2445	1319	1884	1881.06	9.45	0	1833	1896	1889	1877	1870	1858	1893	1874	12	561	100	1310	1	1	12030000	229	16.03	1.43	12	0.07	119.00	1332.00	3530	20240118	-45.98	1651	20240805	15.51	3530	-45.98	20240118	1651	15.51	20240805	3530	-45.98	20240118	1651	15.51	20240805	0.27	N	344860	100	12 억		1136558	N	N	0	N	00	N
29	20240925	131202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	6	2	0.32	14400695	7661	72.71	1884	1921	1866	2445	1319	1884	1879.74	9.45	0	1866	1896	1889	1877	1870	1858	1893	1874	12	561	100	1310	1	1	12030000	227	15.88	1.42	12	0.06	119.00	1332.00	3530	20240118	-46.46	1651	20240805	14.48	3530	-46.46	20240118	1651	14.48	20240805	3530	-46.46	20240118	1651	14.48	20240805	0.27	N	344860	100	12 억		1136558	N	N	0	N	00	N
30	20240925	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	6	2	0.32	13798607	7343	69.69	1884	1921	1866	2445	1319	1884	1879.15	9.45	0	1869	1896	1889	1877	1870	1858	1893	1874	12	561	100	1310	1	1	12030000	227	15.88	1.42	12	0.06	119.00	1332.00	3530	20240118	-46.46	1651	20240805	14.48	3530	-46.46	20240118	1651	14.48	20240805	3530	-46.46	20240118	1651	14.48	20240805	0.27	N	344860	100	12 억		1136558	N	N	0	N	00	N
31	20240925	111206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	25	2	1.33	7752793	4123	39.13	1884	1921	1867	2445	1319	1884	1880.38	9.45	0	1869	1896	1889	1877	1870	1858	1893	1874	12	561	100	1310	1	1	12030000	230	16.04	1.43	12	0.03	119.00	1332.00	3530	20240118	-45.92	1651	20240805	15.63	3530	-45.92	20240118	1651	15.63	20240805	3530	-45.92	20240118	1651	15.63	20240805	0.27	N	344860	100	12 억		1136558	N	N	0	N	00	N
32	20240925	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	32	2	1.70	7544941	4013	38.08	1884	1921	1867	2445	1319	1884	1880.12	9.45	0	1887	1896	1889	1877	1870	1858	1893	1874	12	561	100	1310	1	1	12030000	230	16.10	1.44	12	0.03	119.00	1332.00	3530	20240118	-45.72	1651	20240805	16.05	3530	-45.72	20240118	1651	16.05	20240805	3530	-45.72	20240118	1651	16.05	20240805	0.27	N	344860	100	12 억		1136558	N	N	0	N	00	N
33	20240925	091216	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-9	5	-0.48	3042924	1616	15.34	1884	1884	1875	2445	1319	1884	1883.00	9.45	0	604	1896	1889	1877	1870	1858	1893	1874	12	561	100	1310	1	1	12030000	226	15.76	1.41	12	0.01	119.00	1332.00	3530	20240118	-46.88	1651	20240805	13.57	3530	-46.88	20240118	1651	13.57	20240805	3530	-46.88	20240118	1651	13.57	20240805	0.27	N	344860	100	12 억		1136558	N	N	0	N	00	N
34	20240924	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	16	2	0.86	19759674	10537	79.74	1868	1884	1865	2425	1308	1868	1875.27	9.43	0	1990	1920	1893	1875	1848	1830	1885	1840	12	557	100	1300	1	1	12030000	227	15.83	1.41	12	0.09	119.00	1332.00	3530	20240118	-46.63	1651	20240805	14.11	3530	-46.63	20240118	1651	14.11	20240805	3530	-46.63	20240118	1651	14.11	20240805	0.30	N	344860	100	12 억		1134568	N	N	0	N	00	N
35	20240924	151202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	6	2	0.32	14495788	7743	58.60	1868	1877	1865	2425	1308	1868	1872.12	9.43	0	2001	1920	1893	1875	1848	1830	1885	1840	12	557	100	1300	1	1	12030000	225	15.75	1.41	12	0.06	119.00	1332.00	3530	20240118	-46.91	1651	20240805	13.51	3530	-46.91	20240118	1651	13.51	20240805	3530	-46.91	20240118	1651	13.51	20240805	0.30	N	344860	100	12 억		1134568	N	N	0	N	00	N
36	20240924	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	2	2	0.11	13255674	7081	53.59	1868	1877	1865	2425	1308	1868	1872.01	9.43	0	1527	1920	1893	1875	1848	1830	1885	1840	12	557	100	1300	1	1	12030000	225	15.71	1.40	12	0.06	119.00	1332.00	3530	20240118	-47.03	1651	20240805	13.26	3530	-47.03	20240118	1651	13.26	20240805	3530	-47.03	20240118	1651	13.26	20240805	0.30	N	344860	100	12 억		1134568	N	N	0	N	00	N
37	20240924	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	0	3	0.00	13032654	6962	52.69	1868	1877	1865	2425	1308	1868	1871.97	9.43	0	1528	1920	1893	1875	1848	1830	1885	1840	12	557	100	1300	1	1	12030000	225	15.70	1.40	12	0.06	119.00	1332.00	3530	20240118	-47.08	1651	20240805	13.14	3530	-47.08	20240118	1651	13.14	20240805	3530	-47.08	20240118	1651	13.14	20240805	0.30	N	344860	100	12 억		1134568	N	N	0	N	00	N
38	20240924	121154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	2	2	0.11	10807373	5771	43.67	1868	1877	1865	2425	1308	1868	1872.70	9.43	0	1542	1920	1893	1875	1848	1830	1885	1840	12	557	100	1300	1	1	12030000	225	15.71	1.40	12	0.05	119.00	1332.00	3530	20240118	-47.03	1651	20240805	13.26	3530	-47.03	20240118	1651	13.26	20240805	3530	-47.03	20240118	1651	13.26	20240805	0.30	N	344860	100	12 억		1134568	N	N	0	N	00	N
39	20240924	111202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	7	2	0.37	8805840	4702	35.58	1868	1877	1865	2425	1308	1868	1872.79	9.43	0	1559	1920	1893	1875	1848	1830	1885	1840	12	557	100	1300	1	1	12030000	226	15.76	1.41	12	0.04	119.00	1332.00	3530	20240118	-46.88	1651	20240805	13.57	3530	-46.88	20240118	1651	13.57	20240805	3530	-46.88	20240118	1651	13.57	20240805	0.30	N	344860	100	12 억		1134568	N	N	0	N	00	N
40	20240924	101200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	7	2	0.37	3844011	2055	15.55	1868	1875	1865	2425	1308	1868	1870.56	9.43	0	1474	1920	1893	1875	1848	1830	1885	1840	12	557	100	1300	1	1	12030000	226	15.76	1.41	12	0.02	119.00	1332.00	3530	20240118	-46.88	1651	20240805	13.57	3530	-46.88	20240118	1651	13.57	20240805	3530	-46.88	20240118	1651	13.57	20240805	0.30	N	344860	100	12 억		1134568	N	N	0	N	00	N
41	20240924	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	0	3	0.00	2293838	1228	9.29	1868	1868	1865	2425	1308	1868	1867.95	9.43	0	1083	1920	1893	1875	1848	1830	1885	1840	12	557	100	1300	1	1	12030000	225	15.70	1.40	12	0.01	119.00	1332.00	3530	20240118	-47.08	1651	20240805	13.14	3530	-47.08	20240118	1651	13.14	20240805	3530	-47.08	20240118	1651	13.14	20240805	0.30	N	344860	100	12 억		1134568	N	N	0	N	00	N
42	20240923	161155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	-8	5	-0.43	24654459	13214	120.17	1902	1902	1857	2435	1314	1876	1865.78	9.44	0	-1072	1968	1921	1894	1847	1820	1908	1834	12	559	100	1310	1	1	12030000	225	15.70	1.40	12	0.11	119.00	1332.00	3530	20240118	-47.08	1651	20240805	13.14	3530	-47.08	20240118	1651	13.14	20240805	3530	-47.08	20240118	1651	13.14	20240805	0.30	N	344860	100	12 억		1135640	N	N	0	N	00	N
43	20240923	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-9	5	-0.48	23617771	12659	115.12	1902	1902	1857	2435	1314	1876	1865.69	9.44	0	-923	1968	1921	1894	1847	1820	1908	1834	12	559	100	1310	1	1	12030000	225	15.69	1.40	12	0.11	119.00	1332.00	3530	20240118	-47.11	1651	20240805	13.08	3530	-47.11	20240118	1651	13.08	20240805	3530	-47.11	20240118	1651	13.08	20240805	0.30	N	344860	100	12 억		1135640	N	N	0	N	00	N
44	20240923	141205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1863	-13	5	-0.69	19195301	10286	93.54	1902	1902	1857	2435	1314	1876	1866.16	9.44	0	-901	1968	1921	1894	1847	1820	1908	1834	12	559	100	1310	1	1	12030000	224	15.66	1.40	12	0.09	119.00	1332.00	3530	20240118	-47.22	1651	20240805	12.84	3530	-47.22	20240118	1651	12.84	20240805	3530	-47.22	20240118	1651	12.84	20240805	0.30	N	344860	100	12 억		1135640	N	N	0	N	00	N
45	20240923	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1864	-12	5	-0.64	18234859	9770	88.85	1902	1902	1857	2435	1314	1876	1866.41	9.44	0	-898	1968	1921	1894	1847	1820	1908	1834	12	559	100	1310	1	1	12030000	224	15.66	1.40	12	0.08	119.00	1332.00	3530	20240118	-47.20	1651	20240805	12.90	3530	-47.20	20240118	1651	12.90	20240805	3530	-47.20	20240118	1651	12.90	20240805	0.30	N	344860	100	12 억		1135640	N	N	0	N	00	N
46	20240923	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-9	5	-0.48	17027830	9123	82.97	1902	1902	1857	2435	1314	1876	1866.47	9.44	0	-883	1968	1921	1894	1847	1820	1908	1834	12	559	100	1310	1	1	12030000	225	15.69	1.40	12	0.08	119.00	1332.00	3530	20240118	-47.11	1651	20240805	13.08	3530	-47.11	20240118	1651	13.08	20240805	3530	-47.11	20240118	1651	13.08	20240805	0.30	N	344860	100	12 억		1135640	N	N	0	N	00	N
47	20240923	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-9	5	-0.48	8237152	4408	40.09	1902	1902	1857	2435	1314	1876	1868.68	9.44	0	-804	1968	1921	1894	1847	1820	1908	1834	12	559	100	1310	1	1	12030000	225	15.69	1.40	12	0.04	119.00	1332.00	3530	20240118	-47.11	1651	20240805	13.08	3530	-47.11	20240118	1651	13.08	20240805	3530	-47.11	20240118	1651	13.08	20240805	0.30	N	344860	100	12 억		1135640	N	N	0	N	00	N
48	20240923	101158	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	-3	5	-0.16	2789928	1485	13.50	1902	1902	1858	2435	1314	1876	1878.74	9.44	0	-146	1968	1921	1894	1847	1820	1908	1834	12	559	100	1310	1	1	12030000	225	15.74	1.41	12	0.01	119.00	1332.00	3530	20240118	-46.94	1651	20240805	13.45	3530	-46.94	20240118	1651	13.45	20240805	3530	-46.94	20240118	1651	13.45	20240805	0.30	N	344860	100	12 억		1135640	N	N	0	N	00	N
49	20240923	091200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1872	-4	5	-0.21	1548835	821	7.47	1902	1902	1872	2435	1314	1876	1886.52	9.44	0	-108	1968	1921	1894	1847	1820	1908	1834	12	559	100	1310	1	1	12030000	225	15.73	1.41	12	0.01	119.00	1332.00	3530	20240118	-46.97	1651	20240805	13.39	3530	-46.97	20240118	1651	13.39	20240805	3530	-46.97	20240118	1651	13.39	20240805	0.30	N	344860	100	12 억		1135640	N	N	0	N	00	N
50	20240913	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	60	2	3.29	8013577	4281	59.76	1860	1891	1844	2370	1278	1825	1871.89	9.47	0	-168	1843	1834	1829	1820	1815	1832	1818	12	545	100	1270	1	1	12030000	227	15.84	1.42	12	0.04	119.00	1332.00	3530	20240118	-46.60	1651	20240805	14.17	3530	-46.60	20240118	1651	14.17	20240805	3530	-46.60	20240118	1651	14.17	20240805	0.30	N	344860	100	12 억		1138859	N	N	0	N	00	N
51	20240913	151111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	43	2	2.36	7624351	4074	56.87	1860	1891	1844	2370	1278	1825	1871.47	9.47	0	-115	1843	1834	1829	1820	1815	1832	1818	12	545	100	1270	1	1	12030000	225	15.70	1.40	12	0.03	119.00	1332.00	3530	20240118	-47.08	1651	20240805	13.14	3530	-47.08	20240118	1651	13.14	20240805	3530	-47.08	20240118	1651	13.14	20240805	0.30	N	344860	100	12 억		1138859	N	N	0	N	00	N
52	20240913	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	43	2	2.36	7239489	3867	53.98	1860	1891	1844	2370	1278	1825	1872.12	9.47	0	-114	1843	1834	1829	1820	1815	1832	1818	12	545	100	1270	1	1	12030000	225	15.70	1.40	12	0.03	119.00	1332.00	3530	20240118	-47.08	1651	20240805	13.14	3530	-47.08	20240118	1651	13.14	20240805	3530	-47.08	20240118	1651	13.14	20240805	0.30	N	344860	100	12 억		1138859	N	N	0	N	00	N
53	20240913	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	45	2	2.47	6213943	3312	46.23	1860	1891	1860	2370	1278	1825	1876.19	9.47	0	-170	1843	1834	1829	1820	1815	1832	1818	12	545	100	1270	1	1	12030000	225	15.71	1.40	12	0.03	119.00	1332.00	3530	20240118	-47.03	1651	20240805	13.26	3530	-47.03	20240118	1651	13.26	20240805	3530	-47.03	20240118	1651	13.26	20240805	0.30	N	344860	100	12 억		1138859	N	N	0	N	00	N
54	20240913	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	64	2	3.51	5267286	2805	39.15	1860	1891	1860	2370	1278	1825	1877.82	9.47	0	-173	1843	1834	1829	1820	1815	1832	1818	12	545	100	1270	1	1	12030000	227	15.87	1.42	12	0.02	119.00	1332.00	3530	20240118	-46.49	1651	20240805	14.42	3530	-46.49	20240118	1651	14.42	20240805	3530	-46.49	20240118	1651	14.42	20240805	0.30	N	344860	100	12 억		1138859	N	N	0	N	00	N
55	20240913	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	43	2	2.36	2161179	1156	16.14	1860	1891	1860	2370	1278	1825	1869.53	9.47	0	-153	1843	1834	1829	1820	1815	1832	1818	12	545	100	1270	1	1	12030000	225	15.70	1.40	12	0.01	119.00	1332.00	3530	20240118	-47.08	1651	20240805	13.14	3530	-47.08	20240118	1651	13.14	20240805	3530	-47.08	20240118	1651	13.14	20240805	0.30	N	344860	100	12 억		1138859	N	N	0	N	00	N
56	20240913	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1872	47	2	2.58	1455639	779	10.87	1860	1891	1860	2370	1278	1825	1868.60	9.47	0	-101	1843	1834	1829	1820	1815	1832	1818	12	545	100	1270	1	1	12030000	225	15.73	1.41	12	0.01	119.00	1332.00	3530	20240118	-46.97	1651	20240805	13.39	3530	-46.97	20240118	1651	13.39	20240805	3530	-46.97	20240118	1651	13.39	20240805	0.30	N	344860	100	12 억		1138859	N	N	0	N	00	N
57	20240913	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	40	2	2.19	493644	264	3.69	1860	1891	1860	2370	1278	1825	1869.86	9.47	0	-60	1843	1834	1829	1820	1815	1832	1818	12	545	100	1270	1	1	12030000	224	15.67	1.40	12	0.00	119.00	1332.00	3530	20240118	-47.17	1651	20240805	12.96	3530	-47.17	20240118	1651	12.96	20240805	3530	-47.17	20240118	1651	12.96	20240805	0.30	N	344860	100	12 억		1138859	N	N	0	N	00	N
58	20240912	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	0	3	0.00	12576675	6864	63.46	1825	1838	1824	2370	1278	1825	1832.27	9.46	0	494	1861	1843	1834	1816	1807	1838	1811	12	545	100	1270	1	1	12030000	220	15.34	1.37	12	0.06	119.00	1332.00	3530	20240118	-48.30	1651	20240805	10.54	3530	-48.30	20240118	1651	10.54	20240805	3530	-48.30	20240118	1651	10.54	20240805	0.30	N	344860	100	12 억		1138365	N	N	0	N	00	N
59	20240912	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1838	13	2	0.71	12417731	6777	62.66	1825	1838	1824	2370	1278	1825	1832.33	9.46	0	509	1861	1843	1834	1816	1807	1838	1811	12	545	100	1270	1	1	12030000	221	15.45	1.38	12	0.06	119.00	1332.00	3530	20240118	-47.93	1651	20240805	11.33	3530	-47.93	20240118	1651	11.33	20240805	3530	-47.93	20240118	1651	11.33	20240805	0.30	N	344860	100	12 억		1138365	N	N	0	N	00	N
60	20240912	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1837	12	2	0.66	8742630	4774	44.14	1825	1838	1824	2370	1278	1825	1831.30	9.46	0	511	1861	1843	1834	1816	1807	1838	1811	12	545	100	1270	1	1	12030000	221	15.44	1.38	12	0.04	119.00	1332.00	3530	20240118	-47.96	1651	20240805	11.27	3530	-47.96	20240118	1651	11.27	20240805	3530	-47.96	20240118	1651	11.27	20240805	0.30	N	344860	100	12 억		1138365	N	N	0	N	00	N
61	20240912	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1837	12	2	0.66	8052412	4398	40.66	1825	1838	1824	2370	1278	1825	1830.93	9.46	0	514	1861	1843	1834	1816	1807	1838	1811	12	545	100	1270	1	1	12030000	221	15.44	1.38	12	0.04	119.00	1332.00	3530	20240118	-47.96	1651	20240805	11.27	3530	-47.96	20240118	1651	11.27	20240805	3530	-47.96	20240118	1651	11.27	20240805	0.30	N	344860	100	12 억		1138365	N	N	0	N	00	N
62	20240912	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1838	13	2	0.71	6733696	3679	34.01	1825	1838	1824	2370	1278	1825	1830.31	9.46	0	559	1861	1843	1834	1816	1807	1838	1811	12	545	100	1270	1	1	12030000	221	15.45	1.38	12	0.03	119.00	1332.00	3530	20240118	-47.93	1651	20240805	11.33	3530	-47.93	20240118	1651	11.33	20240805	3530	-47.93	20240118	1651	11.33	20240805	0.30	N	344860	100	12 억		1138365	N	N	0	N	00	N
63	20240912	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1837	12	2	0.66	5140254	2812	26.00	1825	1838	1824	2370	1278	1825	1827.97	9.46	0	571	1861	1843	1834	1816	1807	1838	1811	12	545	100	1270	1	1	12030000	221	15.44	1.38	12	0.02	119.00	1332.00	3530	20240118	-47.96	1651	20240805	11.27	3530	-47.96	20240118	1651	11.27	20240805	3530	-47.96	20240118	1651	11.27	20240805	0.30	N	344860	100	12 억		1138365	N	N	0	N	00	N
64	20240912	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1830	5	2	0.27	4525930	2477	22.90	1825	1831	1824	2370	1278	1825	1827.18	9.46	0	606	1861	1843	1834	1816	1807	1838	1811	12	545	100	1270	1	1	12030000	220	15.38	1.37	12	0.02	119.00	1332.00	3530	20240118	-48.16	1651	20240805	10.84	3530	-48.16	20240118	1651	10.84	20240805	3530	-48.16	20240118	1651	10.84	20240805	0.30	N	344860	100	12 억		1138365	N	N	0	N	00	N
65	20240912	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1831	6	2	0.33	2080897	1140	10.54	1825	1831	1824	2370	1278	1825	1825.35	9.46	0	692	1861	1843	1834	1816	1807	1838	1811	12	545	100	1270	1	1	12030000	220	15.39	1.37	12	0.01	119.00	1332.00	3530	20240118	-48.13	1651	20240805	10.90	3530	-48.13	20240118	1651	10.90	20240805	3530	-48.13	20240118	1651	10.90	20240805	0.30	N	344860	100	12 억		1138365	N	N	0	N	00	N
66	20240911	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	-9	5	-0.49	19799433	10795	63.80	1834	1852	1825	2380	1284	1834	1834.13	9.46	0	249	1963	1898	1866	1801	1769	1882	1785	12	546	100	1280	1	1	12030000	220	15.34	1.37	12	0.09	119.00	1332.00	3530	20240118	-48.30	1651	20240805	10.54	3530	-48.30	20240118	1651	10.54	20240805	3530	-48.30	20240118	1651	10.54	20240805	0.31	N	344860	100	12 억		1138116	N	N	0	N	00	N
67	20240911	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1829	-5	5	-0.27	17527300	9550	56.45	1834	1852	1825	2380	1284	1834	1835.32	9.46	0	312	1963	1898	1866	1801	1769	1882	1785	12	546	100	1280	1	1	12030000	220	15.37	1.37	12	0.08	119.00	1332.00	3530	20240118	-48.19	1651	20240805	10.78	3530	-48.19	20240118	1651	10.78	20240805	3530	-48.19	20240118	1651	10.78	20240805	0.31	N	344860	100	12 억		1138116	N	N	0	N	00	N
68	20240911	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1841	7	2	0.38	8356541	4543	26.85	1834	1852	1834	2380	1284	1834	1839.43	9.46	0	449	1963	1898	1866	1801	1769	1882	1785	12	546	100	1280	1	1	12030000	221	15.47	1.38	12	0.04	119.00	1332.00	3530	20240118	-47.85	1651	20240805	11.51	3530	-47.85	20240118	1651	11.51	20240805	3530	-47.85	20240118	1651	11.51	20240805	0.31	N	344860	100	12 억		1138116	N	N	0	N	00	N
69	20240911	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1847	13	2	0.71	6996060	3804	22.48	1834	1852	1834	2380	1284	1834	1839.13	9.46	0	439	1963	1898	1866	1801	1769	1882	1785	12	546	100	1280	1	1	12030000	222	15.52	1.39	12	0.03	119.00	1332.00	3530	20240118	-47.68	1651	20240805	11.87	3530	-47.68	20240118	1651	11.87	20240805	3530	-47.68	20240118	1651	11.87	20240805	0.31	N	344860	100	12 억		1138116	N	N	0	N	00	N
70	20240911	121047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1841	7	2	0.38	5811860	3161	18.68	1834	1852	1834	2380	1284	1834	1838.61	9.46	0	390	1963	1898	1866	1801	1769	1882	1785	12	546	100	1280	1	1	12030000	221	15.47	1.38	12	0.03	119.00	1332.00	3530	20240118	-47.85	1651	20240805	11.51	3530	-47.85	20240118	1651	11.51	20240805	3530	-47.85	20240118	1651	11.51	20240805	0.31	N	344860	100	12 억		1138116	N	N	0	N	00	N
71	20240911	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1848	14	2	0.76	4928244	2681	15.85	1834	1852	1834	2380	1284	1834	1838.21	9.46	0	369	1963	1898	1866	1801	1769	1882	1785	12	546	100	1280	1	1	12030000	222	15.53	1.39	12	0.02	119.00	1332.00	3530	20240118	-47.65	1651	20240805	11.93	3530	-47.65	20240118	1651	11.93	20240805	3530	-47.65	20240118	1651	11.93	20240805	0.31	N	344860	100	12 억		1138116	N	N	0	N	00	N
72	20240911	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1842	8	2	0.44	4072516	2218	13.11	1834	1842	1834	2380	1284	1834	1836.12	9.46	0	445	1963	1898	1866	1801	1769	1882	1785	12	546	100	1280	1	1	12030000	222	15.48	1.38	12	0.02	119.00	1332.00	3530	20240118	-47.82	1651	20240805	11.57	3530	-47.82	20240118	1651	11.57	20240805	3530	-47.82	20240118	1651	11.57	20240805	0.31	N	344860	100	12 억		1138116	N	N	0	N	00	N
73	20240911	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1837	3	2	0.16	1063998	580	3.43	1834	1842	1834	2380	1284	1834	1834.48	9.46	0	149	1963	1898	1866	1801	1769	1882	1785	12	546	100	1280	1	1	12030000	221	15.44	1.38	12	0.00	119.00	1332.00	3530	20240118	-47.96	1651	20240805	11.27	3530	-47.96	20240118	1651	11.27	20240805	3530	-47.96	20240118	1651	11.27	20240805	0.31	N	344860	100	12 억		1138116	N	N	0	N	00	N
74	20240910	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1834	-60	5	-3.17	31505362	16907	73.85	1894	1931	1834	2460	1326	1894	1863.68	9.47	0	-1001	1976	1934	1878	1836	1780	1956	1858	12	566	100	1320	1	1	12030000	221	15.41	1.38	12	0.14	119.00	1332.00	3530	20240118	-48.05	1651	20240805	11.08	3530	-48.05	20240118	1651	11.08	20240805	3530	-48.05	20240118	1651	11.08	20240805	0.31	N	344860	100	12 억		1139117	N	N	0	N	00	N
75	20240910	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1854	-40	5	-2.11	24836678	13271	57.97	1894	1931	1840	2460	1326	1894	1871.50	9.47	0	2335	1976	1934	1878	1836	1780	1956	1858	12	566	100	1320	1	1	12030000	223	15.58	1.39	12	0.11	119.00	1332.00	3530	20240118	-47.48	1651	20240805	12.30	3530	-47.48	20240118	1651	12.30	20240805	3530	-47.48	20240118	1651	12.30	20240805	0.31	N	344860	100	12 억		1139117	N	N	0	N	00	N
76	20240910	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-24	5	-1.27	24340152	13003	56.80	1894	1931	1840	2460	1326	1894	1871.89	9.47	0	2335	1976	1934	1878	1836	1780	1956	1858	12	566	100	1320	1	1	12030000	225	15.71	1.40	12	0.11	119.00	1332.00	3530	20240118	-47.03	1651	20240805	13.26	3530	-47.03	20240118	1651	13.26	20240805	3530	-47.03	20240118	1651	13.26	20240805	0.31	N	344860	100	12 억		1139117	N	N	0	N	00	N
77	20240910	131038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	6	2	0.32	10483633	5545	24.22	1894	1931	1881	2460	1326	1894	1890.65	9.47	0	1301	1976	1934	1878	1836	1780	1956	1858	12	566	100	1320	1	1	12030000	229	15.97	1.43	12	0.05	119.00	1332.00	3530	20240118	-46.18	1651	20240805	15.08	3530	-46.18	20240118	1651	15.08	20240805	3530	-46.18	20240118	1651	15.08	20240805	0.31	N	344860	100	12 억		1139117	N	N	0	N	00	N
78	20240910	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	0	3	0.00	3898289	2051	8.96	1894	1931	1892	2460	1326	1894	1900.68	9.47	0	-68	1976	1934	1878	1836	1780	1956	1858	12	566	100	1320	1	1	12030000	228	15.92	1.42	12	0.02	119.00	1332.00	3530	20240118	-46.35	1651	20240805	14.72	3530	-46.35	20240118	1651	14.72	20240805	3530	-46.35	20240118	1651	14.72	20240805	0.31	N	344860	100	12 억		1139117	N	N	0	N	00	N
79	20240910	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	11	2	0.58	2151815	1129	4.93	1894	1931	1894	2460	1326	1894	1905.95	9.47	0	-135	1976	1934	1878	1836	1780	1956	1858	12	566	100	1320	1	1	12030000	229	16.01	1.43	12	0.01	119.00	1332.00	3530	20240118	-46.03	1651	20240805	15.38	3530	-46.03	20240118	1651	15.38	20240805	3530	-46.03	20240118	1651	15.38	20240805	0.31	N	344860	100	12 억		1139117	N	N	0	N	00	N
80	20240910	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	12	2	0.63	1653553	868	3.79	1894	1931	1894	2460	1326	1894	1905.01	9.47	0	-122	1976	1934	1878	1836	1780	1956	1858	12	566	100	1320	1	1	12030000	229	16.02	1.43	12	0.01	119.00	1332.00	3530	20240118	-46.01	1651	20240805	15.45	3530	-46.01	20240118	1651	15.45	20240805	3530	-46.01	20240118	1651	15.45	20240805	0.31	N	344860	100	12 억		1139117	N	N	0	N	00	N
81	20240910	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	34	2	1.80	699351	369	1.61	1894	1928	1894	2460	1326	1894	1895.26	9.47	0	0	1976	1934	1878	1836	1780	1956	1858	12	566	100	1320	1	1	12030000	232	16.20	1.45	12	0.00	119.00	1332.00	3530	20240118	-45.38	1651	20240805	16.78	3530	-45.38	20240118	1651	16.78	20240805	3530	-45.38	20240118	1651	16.78	20240805	0.31	N	344860	100	12 억		1139117	N	N	0	N	00	N
82	20240909	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	60	2	3.27	42878753	22890	92.44	1825	1920	1822	2380	1284	1834	1873.25	9.48	0	-1494	1894	1864	1849	1819	1804	1856	1811	12	546	100	1280	1	1	12030000	228	15.92	1.42	12	0.19	119.00	1332.00	3540	20230901	-46.50	1651	20240805	14.72	3530	-46.35	20240118	1651	14.72	20240805	3530	-46.35	20240118	1651	14.72	20240805	0.31	N	344860	100	12 억		1140606	N	N	0	N	00	N
83	20240909	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1913	79	2	4.31	42842767	22871	92.36	1825	1920	1822	2380	1284	1834	1873.24	9.48	0	-1492	1894	1864	1849	1819	1804	1856	1811	12	546	100	1280	1	1	12030000	230	16.08	1.44	12	0.19	119.00	1332.00	3540	20230901	-45.96	1651	20240805	15.87	3530	-45.81	20240118	1651	15.87	20240805	3530	-45.81	20240118	1651	15.87	20240805	0.31	N	344860	100	12 억		1140606	N	N	0	N	00	N
84	20240909	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	82	2	4.47	34680772	18615	75.17	1825	1919	1822	2380	1284	1834	1863.06	9.48	0	-1413	1894	1864	1849	1819	1804	1856	1811	12	546	100	1280	1	1	12030000	230	16.10	1.44	12	0.15	119.00	1332.00	3540	20230901	-45.88	1651	20240805	16.05	3530	-45.72	20240118	1651	16.05	20240805	3530	-45.72	20240118	1651	16.05	20240805	0.31	N	344860	100	12 억		1140606	N	N	0	N	00	N
85	20240909	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	72	2	3.93	22858920	12407	50.10	1825	1919	1822	2380	1284	1834	1842.42	9.48	0	1585	1894	1864	1849	1819	1804	1856	1811	12	546	100	1280	1	1	12030000	229	16.02	1.43	12	0.10	119.00	1332.00	3540	20230901	-46.16	1651	20240805	15.45	3530	-46.01	20240118	1651	15.45	20240805	3530	-46.01	20240118	1651	15.45	20240805	0.31	N	344860	100	12 억		1140606	N	N	0	N	00	N
86	20240909	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1833	-1	5	-0.05	14525166	7957	32.13	1825	1833	1822	2380	1284	1834	1825.46	9.48	0	1821	1894	1864	1849	1819	1804	1856	1811	12	546	100	1280	1	1	12030000	221	15.40	1.38	12	0.07	119.00	1332.00	3540	20230901	-48.22	1651	20240805	11.02	3530	-48.07	20240118	1651	11.02	20240805	3530	-48.07	20240118	1651	11.02	20240805	0.31	N	344860	100	12 억		1140606	N	N	0	N	00	N
87	20240909	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1822	-12	5	-0.65	12554501	6881	27.79	1825	1833	1822	2380	1284	1834	1824.52	9.48	0	862	1894	1864	1849	1819	1804	1856	1811	12	546	100	1280	1	1	12030000	219	15.31	1.37	12	0.06	119.00	1332.00	3540	20230901	-48.53	1651	20240805	10.36	3530	-48.39	20240118	1651	10.36	20240805	3530	-48.39	20240118	1651	10.36	20240805	0.31	N	344860	100	12 억		1140606	N	N	0	N	00	N
88	20240909	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	-9	5	-0.49	5468564	2996	12.10	1825	1833	1825	2380	1284	1834	1825.29	9.48	0	20	1894	1864	1849	1819	1804	1856	1811	12	546	100	1280	1	1	12030000	220	15.34	1.37	12	0.02	119.00	1332.00	3540	20230901	-48.45	1651	20240805	10.54	3530	-48.30	20240118	1651	10.54	20240805	3530	-48.30	20240118	1651	10.54	20240805	0.31	N	344860	100	12 억		1140606	N	N	0	N	00	N
89	20240909	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	-9	5	-0.49	1666225	913	3.69	1825	1825	1825	2380	1284	1834	1825.00	9.48	0	-1	1894	1864	1849	1819	1804	1856	1811	12	546	100	1280	1	1	12030000	220	15.34	1.37	12	0.01	119.00	1332.00	3540	20230901	-48.45	1651	20240805	10.54	3530	-48.30	20240118	1651	10.54	20240805	3530	-48.30	20240118	1651	10.54	20240805	0.31	N	344860	100	12 억		1140606	N	N	0	N	00	N
90	20240906	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1834	-45	5	-2.39	45742604	24763	139.25	1855	1879	1834	2440	1316	1879	1847.22	9.49	0	-1358	1953	1916	1891	1854	1829	1910	1848	12	561	100	1310	1	1	12030000	221	15.41	1.38	12	0.21	119.00	1332.00	3820	20230831	-51.99	1651	20240805	11.08	3530	-48.05	20240118	1651	11.08	20240805	3530	-48.05	20240118	1651	11.08	20240805	0.31	N	344860	100	12 억		1141964	N	N	0	N	00	N
91	20240906	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1849	-30	5	-1.60	45645402	24710	138.95	1855	1879	1834	2440	1316	1879	1847.24	9.49	0	-1355	1953	1916	1891	1854	1829	1910	1848	12	561	100	1310	1	1	12030000	222	15.54	1.39	12	0.21	119.00	1332.00	3820	20230831	-51.60	1651	20240805	11.99	3530	-47.62	20240118	1651	11.99	20240805	3530	-47.62	20240118	1651	11.99	20240805	0.31	N	344860	100	12 억		1141964	N	N	0	N	00	N
92	20240906	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1845	-34	5	-1.81	41466388	22435	126.16	1855	1879	1834	2440	1316	1879	1848.29	9.49	0	-1236	1953	1916	1891	1854	1829	1910	1848	12	561	100	1310	1	1	12030000	222	15.50	1.39	12	0.19	119.00	1332.00	3820	20230831	-51.70	1651	20240805	11.75	3530	-47.73	20240118	1651	11.75	20240805	3530	-47.73	20240118	1651	11.75	20240805	0.31	N	344860	100	12 억		1141964	N	N	0	N	00	N
93	20240906	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1849	-30	5	-1.60	41442387	22422	126.09	1855	1879	1834	2440	1316	1879	1848.29	9.49	0	-1223	1953	1916	1891	1854	1829	1910	1848	12	561	100	1310	1	1	12030000	222	15.54	1.39	12	0.19	119.00	1332.00	3820	20230831	-51.60	1651	20240805	11.99	3530	-47.62	20240118	1651	11.99	20240805	3530	-47.62	20240118	1651	11.99	20240805	0.31	N	344860	100	12 억		1141964	N	N	0	N	00	N
94	20240906	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1857	-22	5	-1.17	39960637	21621	121.58	1855	1879	1834	2440	1316	1879	1848.23	9.49	0	-1216	1953	1916	1891	1854	1829	1910	1848	12	561	100	1310	1	1	12030000	223	15.61	1.39	12	0.18	119.00	1332.00	3820	20230831	-51.39	1651	20240805	12.48	3530	-47.39	20240118	1651	12.48	20240805	3530	-47.39	20240118	1651	12.48	20240805	0.31	N	344860	100	12 억		1141964	N	N	0	N	00	N
95	20240906	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	-1	5	-0.05	39724753	21494	120.87	1855	1879	1834	2440	1316	1879	1848.18	9.49	0	-1209	1953	1916	1891	1854	1829	1910	1848	12	561	100	1310	1	1	12030000	226	15.78	1.41	12	0.18	119.00	1332.00	3820	20230831	-50.84	1651	20240805	13.75	3530	-46.80	20240118	1651	13.75	20240805	3530	-46.80	20240118	1651	13.75	20240805	0.31	N	344860	100	12 억		1141964	N	N	0	N	00	N
96	20240906	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1834	-45	5	-2.39	32273399	17462	98.19	1855	1879	1834	2440	1316	1879	1848.21	9.49	0	-768	1953	1916	1891	1854	1829	1910	1848	12	561	100	1310	1	1	12030000	221	15.41	1.38	12	0.15	119.00	1332.00	3820	20230831	-51.99	1651	20240805	11.08	3530	-48.05	20240118	1651	11.08	20240805	3530	-48.05	20240118	1651	11.08	20240805	0.31	N	344860	100	12 억		1141964	N	N	0	N	00	N
97	20240906	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	-1	5	-0.05	1134819	611	3.44	1855	1879	1855	2440	1316	1879	1857.31	9.49	0	-78	1953	1916	1891	1854	1829	1910	1848	12	561	100	1310	1	1	12030000	226	15.78	1.41	12	0.01	119.00	1332.00	3820	20230831	-50.84	1651	20240805	13.75	3530	-46.80	20240118	1651	13.75	20240805	3530	-46.80	20240118	1651	13.75	20240805	0.31	N	344860	100	12 억		1141964	N	N	0	N	00	N
98	20240905	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	0	3	0.00	33726089	17778	83.99	1879	1928	1866	2440	1316	1879	1897.09	9.54	0	-5524	1986	1932	1866	1812	1746	1899	1779	12	561	100	1310	1	1	12030000	226	15.79	1.41	12	0.15	119.00	1332.00	3880	20230830	-51.57	1651	20240805	13.81	3530	-46.77	20240118	1651	13.81	20240805	3530	-46.77	20240118	1651	13.81	20240805	0.31	N	344860	100	12 억		1147488	N	N	0	N	00	N
99	20240905	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	0	3	0.00	33154871	17474	82.55	1879	1928	1866	2440	1316	1879	1897.41	9.54	0	-5516	1986	1932	1866	1812	1746	1899	1779	12	561	100	1310	1	1	12030000	226	15.79	1.41	12	0.15	119.00	1332.00	3880	20230830	-51.57	1651	20240805	13.81	3530	-46.77	20240118	1651	13.81	20240805	3530	-46.77	20240118	1651	13.81	20240805	0.31	N	344860	100	12 억		1147488	N	N	0	N	00	N
100	20240905	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	1	2	0.05	27783077	14607	69.01	1879	1928	1866	2440	1316	1879	1902.07	9.54	0	-5512	1986	1932	1866	1812	1746	1899	1779	12	561	100	1310	1	1	12030000	226	15.80	1.41	12	0.12	119.00	1332.00	3880	20230830	-51.55	1651	20240805	13.87	3530	-46.74	20240118	1651	13.87	20240805	3530	-46.74	20240118	1651	13.87	20240805	0.31	N	344860	100	12 억		1147488	N	N	0	N	00	N
101	20240905	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	5	2	0.27	26709777	14038	66.32	1879	1928	1866	2440	1316	1879	1902.71	9.54	0	-5512	1986	1932	1866	1812	1746	1899	1779	12	561	100	1310	1	1	12030000	227	15.83	1.41	12	0.12	119.00	1332.00	3880	20230830	-51.44	1651	20240805	14.11	3530	-46.63	20240118	1651	14.11	20240805	3530	-46.63	20240118	1651	14.11	20240805	0.31	N	344860	100	12 억		1147488	N	N	0	N	00	N
102	20240905	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	1	2	0.05	25341264	13312	62.89	1879	1928	1866	2440	1316	1879	1903.68	9.54	0	-5475	1986	1932	1866	1812	1746	1899	1779	12	561	100	1310	1	1	12030000	226	15.80	1.41	12	0.11	119.00	1332.00	3880	20230830	-51.55	1651	20240805	13.87	3530	-46.74	20240118	1651	13.87	20240805	3530	-46.74	20240118	1651	13.87	20240805	0.31	N	344860	100	12 억		1147488	N	N	0	N	00	N
103	20240905	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	26	2	1.38	24255331	12740	60.19	1879	1928	1866	2440	1316	1879	1903.92	9.54	0	-5048	1986	1932	1866	1812	1746	1899	1779	12	561	100	1310	1	1	12030000	229	16.01	1.43	12	0.11	119.00	1332.00	3880	20230830	-50.90	1651	20240805	15.38	3530	-46.03	20240118	1651	15.38	20240805	3530	-46.03	20240118	1651	15.38	20240805	0.31	N	344860	100	12 억		1147488	N	N	0	N	00	N
104	20240905	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	31	2	1.65	5979298	3181	15.03	1879	1928	1866	2440	1316	1879	1879.70	9.54	0	974	1986	1932	1866	1812	1746	1899	1779	12	561	100	1310	1	1	12030000	230	16.05	1.43	12	0.03	119.00	1332.00	3880	20230830	-50.77	1651	20240805	15.69	3530	-45.89	20240118	1651	15.69	20240805	3530	-45.89	20240118	1651	15.69	20240805	0.31	N	344860	100	12 억		1147488	N	N	0	N	00	N
105	20240905	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	0	3	0.00	3797419	2024	9.56	1879	1879	1866	2440	1316	1879	1876.16	9.54	0	405	1986	1932	1866	1812	1746	1899	1779	12	561	100	1310	1	1	12030000	226	15.79	1.41	12	0.02	119.00	1332.00	3880	20230830	-51.57	1651	20240805	13.81	3530	-46.77	20240118	1651	13.81	20240805	3530	-46.77	20240118	1651	13.81	20240805	0.31	N	344860	100	12 억		1147488	N	N	0	N	00	N
106	20240904	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-62	5	-3.19	39886238	21168	133.28	1900	1920	1800	2520	1359	1941	1884.27	9.57	0	-3802	1951	1946	1938	1933	1925	1948	1935	12	579	100	1350	1	1	12030000	226	15.79	1.41	12	0.18	119.00	1332.00	3970	20230829	-52.67	1651	20240805	13.81	3530	-46.77	20240118	1651	13.81	20240805	3530	-46.77	20240118	1651	13.81	20240805	0.31	N	344860	100	12 억		1151290	N	N	0	N	00	N
107	20240904	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	-57	5	-2.94	37531161	19917	125.41	1900	1920	1800	2520	1359	1941	1884.38	9.57	0	-3707	1951	1946	1938	1933	1925	1948	1935	12	579	100	1350	1	1	12030000	227	15.83	1.41	12	0.17	119.00	1332.00	3970	20230829	-52.54	1651	20240805	14.11	3530	-46.63	20240118	1651	14.11	20240805	3530	-46.63	20240118	1651	14.11	20240805	0.31	N	344860	100	12 억		1151290	N	N	0	N	00	N
108	20240904	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-62	5	-3.19	27950175	14819	93.31	1900	1920	1800	2520	1359	1941	1886.10	9.57	0	-3523	1951	1946	1938	1933	1925	1948	1935	12	579	100	1350	1	1	12030000	226	15.79	1.41	12	0.12	119.00	1332.00	3970	20230829	-52.67	1651	20240805	13.81	3530	-46.77	20240118	1651	13.81	20240805	3530	-46.77	20240118	1651	13.81	20240805	0.31	N	344860	100	12 억		1151290	N	N	0	N	00	N
109	20240904	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-62	5	-3.19	26684350	14145	89.06	1900	1920	1800	2520	1359	1941	1886.49	9.57	0	-3457	1951	1946	1938	1933	1925	1948	1935	12	579	100	1350	1	1	12030000	226	15.79	1.41	12	0.12	119.00	1332.00	3970	20230829	-52.67	1651	20240805	13.81	3530	-46.77	20240118	1651	13.81	20240805	3530	-46.77	20240118	1651	13.81	20240805	0.31	N	344860	100	12 억		1151290	N	N	0	N	00	N
110	20240904	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-52	5	-2.68	15865093	8395	52.86	1900	1920	1800	2520	1359	1941	1889.83	9.57	0	-553	1951	1946	1938	1933	1925	1948	1935	12	579	100	1350	1	1	12030000	227	15.87	1.42	12	0.07	119.00	1332.00	3970	20230829	-52.42	1651	20240805	14.42	3530	-46.49	20240118	1651	14.42	20240805	3530	-46.49	20240118	1651	14.42	20240805	0.31	N	344860	100	12 억		1151290	N	N	0	N	00	N
111	20240904	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-52	5	-2.68	14705574	7781	48.99	1900	1920	1800	2520	1359	1941	1889.93	9.57	0	-552	1951	1946	1938	1933	1925	1948	1935	12	579	100	1350	1	1	12030000	227	15.87	1.42	12	0.06	119.00	1332.00	3970	20230829	-52.42	1651	20240805	14.42	3530	-46.49	20240118	1651	14.42	20240805	3530	-46.49	20240118	1651	14.42	20240805	0.31	N	344860	100	12 억		1151290	N	N	0	N	00	N
112	20240904	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	-41	5	-2.11	8683623	4606	29.00	1900	1920	1800	2520	1359	1941	1885.29	9.57	0	-377	1951	1946	1938	1933	1925	1948	1935	12	579	100	1350	1	1	12030000	229	15.97	1.43	12	0.04	119.00	1332.00	3970	20230829	-52.14	1651	20240805	15.08	3530	-46.18	20240118	1651	15.08	20240805	3530	-46.18	20240118	1651	15.08	20240805	0.31	N	344860	100	12 억		1151290	N	N	0	N	00	N
113	20240904	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1898	-43	5	-2.22	3787043	2028	12.77	1900	1900	1800	2520	1359	1941	1867.38	9.57	0	108	1951	1946	1938	1933	1925	1948	1935	12	579	100	1350	1	1	12030000	228	15.95	1.42	12	0.02	119.00	1332.00	3970	20230829	-52.19	1651	20240805	14.96	3530	-46.23	20240118	1651	14.96	20240805	3530	-46.23	20240118	1651	14.96	20240805	0.31	N	344860	100	12 억		1151290	N	N	0	N	00	N
114	20240903	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1941	3	2	0.15	30728929	15880	43.45	1938	1943	1930	2515	1357	1938	1935.07	9.58	0	-1214	1988	1963	1931	1906	1874	1975	1918	12	577	100	1350	1	1	12030000	234	16.31	1.46	12	0.13	119.00	1332.00	4000	20230828	-51.47	1651	20240805	17.57	3530	-45.01	20240118	1651	17.57	20240805	3530	-45.01	20240118	1651	17.57	20240805	0.31	N	344860	100	12 억		1152504	N	N	0	N	00	N
115	20240903	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1938	0	3	0.00	29928122	15467	42.32	1938	1943	1930	2515	1357	1938	1934.97	9.58	0	-1177	1988	1963	1931	1906	1874	1975	1918	12	577	100	1350	1	1	12030000	233	16.29	1.45	12	0.13	119.00	1332.00	4000	20230828	-51.55	1651	20240805	17.38	3530	-45.10	20240118	1651	17.38	20240805	3530	-45.10	20240118	1651	17.38	20240805	0.31	N	344860	100	12 억		1152504	N	N	0	N	00	N
116	20240903	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1933	-5	5	-0.26	24386842	12609	34.50	1938	1943	1930	2515	1357	1938	1934.08	9.58	0	-907	1988	1963	1931	1906	1874	1975	1918	12	577	100	1350	1	1	12030000	233	16.24	1.45	12	0.10	119.00	1332.00	4000	20230828	-51.67	1651	20240805	17.08	3530	-45.24	20240118	1651	17.08	20240805	3530	-45.24	20240118	1651	17.08	20240805	0.31	N	344860	100	12 억		1152504	N	N	0	N	00	N
117	20240903	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1941	3	2	0.15	22262101	11511	31.49	1938	1943	1930	2515	1357	1938	1933.98	9.58	0	-854	1988	1963	1931	1906	1874	1975	1918	12	577	100	1350	1	1	12030000	234	16.31	1.46	12	0.10	119.00	1332.00	4000	20230828	-51.47	1651	20240805	17.57	3530	-45.01	20240118	1651	17.57	20240805	3530	-45.01	20240118	1651	17.57	20240805	0.31	N	344860	100	12 억		1152504	N	N	0	N	00	N
118	20240903	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1942	4	2	0.21	18440378	9532	26.08	1938	1943	1930	2515	1357	1938	1934.58	9.58	0	-779	1988	1963	1931	1906	1874	1975	1918	12	577	100	1350	1	1	12030000	234	16.32	1.46	12	0.08	119.00	1332.00	4000	20230828	-51.45	1651	20240805	17.63	3530	-44.99	20240118	1651	17.63	20240805	3530	-44.99	20240118	1651	17.63	20240805	0.31	N	344860	100	12 억		1152504	N	N	0	N	00	N
119	20240903	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1941	3	2	0.15	15597850	8065	22.07	1938	1943	1930	2515	1357	1938	1934.02	9.58	0	-503	1988	1963	1931	1906	1874	1975	1918	12	577	100	1350	1	1	12030000	234	16.31	1.46	12	0.07	119.00	1332.00	4000	20230828	-51.47	1651	20240805	17.57	3530	-45.01	20240118	1651	17.57	20240805	3530	-45.01	20240118	1651	17.57	20240805	0.31	N	344860	100	12 억		1152504	N	N	0	N	00	N
120	20240903	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1934	-4	5	-0.21	8383635	4331	11.85	1938	1943	1930	2515	1357	1938	1935.73	9.58	0	-115	1988	1963	1931	1906	1874	1975	1918	12	577	100	1350	1	1	12030000	233	16.25	1.45	12	0.04	119.00	1332.00	4000	20230828	-51.65	1651	20240805	17.14	3530	-45.21	20240118	1651	17.14	20240805	3530	-45.21	20240118	1651	17.14	20240805	0.31	N	344860	100	12 억		1152504	N	N	0	N	00	N
121	20240903	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	-8	5	-0.41	5755022	2971	8.13	1938	1938	1930	2515	1357	1938	1937.07	9.58	0	-37	1988	1963	1931	1906	1874	1975	1918	12	577	100	1350	1	1	12030000	232	16.22	1.45	12	0.02	119.00	1332.00	4000	20230828	-51.75	1651	20240805	16.90	3530	-45.33	20240118	1651	16.90	20240805	3530	-45.33	20240118	1651	16.90	20240805	0.31	N	344860	100	12 억		1152504	N	N	0	N	00	N
122	20240902	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1938	10	2	0.52	70244997	36435	150.24	1928	1956	1899	2505	1350	1928	1927.95	9.55	0	3292	1986	1957	1914	1885	1842	1935	1863	12	577	100	1340	1	1	12030000	233	16.29	1.45	12	0.30	119.00	1332.00	4080	20230825	-52.50	1651	20240805	17.38	3530	-45.10	20240118	1651	17.38	20240805	3530	-45.10	20240118	1651	17.38	20240805	0.31	N	344860	100	12 억		1149172	N	N	0	N	00	N
123	20240902	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1923	-5	5	-0.26	68263909	35409	146.01	1928	1956	1899	2505	1350	1928	1927.87	9.55	0	3699	1986	1957	1914	1885	1842	1935	1863	12	577	100	1340	1	1	12030000	231	16.16	1.44	12	0.29	119.00	1332.00	4080	20230825	-52.87	1651	20240805	16.47	3530	-45.52	20240118	1651	16.47	20240805	3530	-45.52	20240118	1651	16.47	20240805	0.31	N	344860	100	12 억		1149172	N	N	0	N	00	N
124	20240902	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1921	-7	5	-0.36	67803143	35170	145.02	1928	1956	1899	2505	1350	1928	1927.87	9.55	0	3850	1986	1957	1914	1885	1842	1935	1863	12	577	100	1340	1	1	12030000	231	16.14	1.44	12	0.29	119.00	1332.00	4080	20230825	-52.92	1651	20240805	16.35	3530	-45.58	20240118	1651	16.35	20240805	3530	-45.58	20240118	1651	16.35	20240805	0.31	N	344860	100	12 억		1149172	N	N	0	N	00	N
125	20240902	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1922	-6	5	-0.31	62818538	32578	134.34	1928	1956	1899	2505	1350	1928	1928.25	9.55	0	3749	1986	1957	1914	1885	1842	1935	1863	12	577	100	1340	1	1	12030000	231	16.15	1.44	12	0.27	119.00	1332.00	4080	20230825	-52.89	1651	20240805	16.41	3530	-45.55	20240118	1651	16.41	20240805	3530	-45.55	20240118	1651	16.41	20240805	0.31	N	344860	100	12 억		1149172	N	N	0	N	00	N
126	20240902	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	-12	5	-0.62	57958329	30048	123.90	1928	1956	1899	2505	1350	1928	1928.87	9.55	0	3749	1986	1957	1914	1885	1842	1935	1863	12	577	100	1340	1	1	12030000	230	16.10	1.44	12	0.25	119.00	1332.00	4080	20230825	-53.04	1651	20240805	16.05	3530	-45.72	20240118	1651	16.05	20240805	3530	-45.72	20240118	1651	16.05	20240805	0.31	N	344860	100	12 억		1149172	N	N	0	N	00	N
127	20240902	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	-9	5	-0.47	53463059	27712	114.27	1928	1956	1899	2505	1350	1928	1929.25	9.55	0	4722	1986	1957	1914	1885	1842	1935	1863	12	577	100	1340	1	1	12030000	231	16.13	1.44	12	0.23	119.00	1332.00	4080	20230825	-52.97	1651	20240805	16.23	3530	-45.64	20240118	1651	16.23	20240805	3530	-45.64	20240118	1651	16.23	20240805	0.31	N	344860	100	12 억		1149172	N	N	0	N	00	N
128	20240902	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	-8	5	-0.41	46034750	23843	98.32	1928	1956	1899	2505	1350	1928	1930.79	9.55	0	4522	1986	1957	1914	1885	1842	1935	1863	12	577	100	1340	1	1	12030000	231	16.13	1.44	12	0.20	119.00	1332.00	4080	20230825	-52.94	1651	20240805	16.29	3530	-45.61	20240118	1651	16.29	20240805	3530	-45.61	20240118	1651	16.29	20240805	0.31	N	344860	100	12 억		1149172	N	N	0	N	00	N
129	20240902	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	12	2	0.62	12059880	6247	25.76	1928	1946	1926	2505	1350	1928	1930.66	9.55	0	2739	1986	1957	1914	1885	1842	1935	1863	12	577	100	1340	1	1	12030000	233	16.30	1.46	12	0.05	119.00	1332.00	4080	20230825	-52.45	1651	20240805	17.50	3530	-45.04	20240118	1651	17.50	20240805	3530	-45.04	20240118	1651	17.50	20240805	0.31	N	344860	100	12 억		1149172	N	N	0	N	00	N