KissMeData/080530/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	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	-1	5	-0.06	66939304	39814	73.54	1688	1699	1667	2195	1184	1691	1681.30	0.90	0	10350	1746	1718	1692	1664	1638	1732	1678	217	504	500	1010	1	1	43300427	732	-8.62	2.04	12	0.09	-196.00	829.00	3380	20240329	-50.00	1050	20231024	60.95	3380	-50.00	20240329	1326	27.45	20240102	3380	-50.00	20240329	1050	60.95	20231024	0.08	N	080530	500	216 억		389731	N	N	0	N	00	N
3	20240930	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	1	2	0.06	64493002	38367	70.86	1688	1699	1667	2195	1184	1691	1680.95	0.90	0	10464	1746	1718	1692	1664	1638	1732	1678	217	504	500	1010	1	1	43300427	733	-8.63	2.04	12	0.09	-196.00	829.00	3380	20240329	-49.94	1050	20231024	61.14	3380	-49.94	20240329	1326	27.60	20240102	3380	-49.94	20240329	1050	61.14	20231024	0.08	N	080530	500	216 억		389731	N	N	0	N	00	N
4	20240930	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	8	2	0.47	63320423	37675	69.59	1688	1699	1667	2195	1184	1691	1680.70	0.90	0	10280	1746	1718	1692	1664	1638	1732	1678	217	504	500	1010	1	1	43300427	736	-8.67	2.05	12	0.09	-196.00	829.00	3380	20240329	-49.73	1050	20231024	61.81	3380	-49.73	20240329	1326	28.13	20240102	3380	-49.73	20240329	1050	61.81	20231024	0.08	N	080530	500	216 억		389731	N	N	0	N	00	N
5	20240930	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	-8	5	-0.47	53136277	31661	58.48	1688	1699	1667	2195	1184	1691	1678.29	0.90	0	6321	1746	1718	1692	1664	1638	1732	1678	217	504	500	1010	1	1	43300427	729	-8.59	2.03	12	0.07	-196.00	829.00	3380	20240329	-50.21	1050	20231024	60.29	3380	-50.21	20240329	1326	26.92	20240102	3380	-50.21	20240329	1050	60.29	20231024	0.08	N	080530	500	216 억		389731	N	N	0	N	00	N
6	20240930	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	0	3	0.00	48906527	29149	53.84	1688	1699	1667	2195	1184	1691	1677.81	0.90	0	5444	1746	1718	1692	1664	1638	1732	1678	217	504	500	1010	1	1	43300427	732	-8.63	2.04	12	0.07	-196.00	829.00	3380	20240329	-49.97	1050	20231024	61.05	3380	-49.97	20240329	1326	27.53	20240102	3380	-49.97	20240329	1050	61.05	20231024	0.08	N	080530	500	216 억		389731	N	N	0	N	00	N
7	20240930	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1671	-20	5	-1.18	32819147	19600	36.20	1688	1699	1667	2195	1184	1691	1674.45	0.90	0	-123	1746	1718	1692	1664	1638	1732	1678	217	504	500	1010	1	1	43300427	724	-8.53	2.02	12	0.05	-196.00	829.00	3380	20240329	-50.56	1050	20231024	59.14	3380	-50.56	20240329	1326	26.02	20240102	3380	-50.56	20240329	1050	59.14	20231024	0.08	N	080530	500	216 억		389731	N	N	0	N	00	N
8	20240930	100659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1682	-9	5	-0.53	31149427	18604	34.36	1688	1699	1667	2195	1184	1691	1674.34	0.90	0	-176	1746	1718	1692	1664	1638	1732	1678	217	504	500	1010	1	1	43300427	728	-8.58	2.03	12	0.04	-196.00	829.00	3380	20240329	-50.24	1050	20231024	60.19	3380	-50.24	20240329	1326	26.85	20240102	3380	-50.24	20240329	1050	60.19	20231024	0.08	N	080530	500	216 억		389731	N	N	0	N	00	N
9	20240930	090634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	4	2	0.24	4001575	2368	4.37	1688	1699	1688	2195	1184	1691	1689.85	0.90	0	-158	1746	1718	1692	1664	1638	1732	1678	217	504	500	1010	1	1	43300427	734	-8.65	2.04	12	0.01	-196.00	829.00	3380	20240329	-49.85	1050	20231024	61.43	3380	-49.85	20240329	1326	27.83	20240102	3380	-49.85	20240329	1050	61.43	20231024	0.08	N	080530	500	216 억		389731	N	N	0	N	00	N
10	20240927	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	5	2	0.30	91126929	54039	43.43	1685	1720	1666	2190	1181	1686	1686.32	0.87	0	11862	1726	1706	1678	1658	1630	1716	1668	217	504	500	1010	1	1	43300427	732	-8.63	2.04	12	0.12	-196.00	829.00	3380	20240329	-49.97	1050	20231024	61.05	3380	-49.97	20240329	1326	27.53	20240102	3380	-49.97	20240329	1050	61.05	20231024	0.08	N	080530	500	216 억		377869	N	N	0	N	00	N
11	20240927	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	14	2	0.83	90228297	53508	43.00	1685	1720	1666	2190	1181	1686	1686.26	0.87	0	11403	1726	1706	1678	1658	1630	1716	1668	217	504	500	1010	1	1	43300427	736	-8.67	2.05	12	0.12	-196.00	829.00	3380	20240329	-49.70	1050	20231024	61.90	3380	-49.70	20240329	1326	28.21	20240102	3380	-49.70	20240329	1050	61.90	20231024	0.08	N	080530	500	216 억		377869	N	N	0	N	00	N
12	20240927	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	2	2	0.12	85279041	50594	40.66	1685	1720	1666	2190	1181	1686	1685.56	0.87	0	11163	1726	1706	1678	1658	1630	1716	1668	217	504	500	1010	1	1	43300427	731	-8.61	2.04	12	0.12	-196.00	829.00	3380	20240329	-50.06	1050	20231024	60.76	3380	-50.06	20240329	1326	27.30	20240102	3380	-50.06	20240329	1050	60.76	20231024	0.08	N	080530	500	216 억		377869	N	N	0	N	00	N
13	20240927	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-2	5	-0.12	79742278	47320	38.03	1685	1720	1666	2190	1181	1686	1685.17	0.87	0	10952	1726	1706	1678	1658	1630	1716	1668	217	504	500	1010	1	1	43300427	729	-8.59	2.03	12	0.11	-196.00	829.00	3380	20240329	-50.18	1050	20231024	60.38	3380	-50.18	20240329	1326	27.00	20240102	3380	-50.18	20240329	1050	60.38	20231024	0.08	N	080530	500	216 억		377869	N	N	0	N	00	N
14	20240927	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	-5	5	-0.30	63759030	37872	30.43	1685	1720	1666	2190	1181	1686	1683.54	0.87	0	10390	1726	1706	1678	1658	1630	1716	1668	217	504	500	1010	1	1	43300427	728	-8.58	2.03	12	0.09	-196.00	829.00	3380	20240329	-50.27	1050	20231024	60.10	3380	-50.27	20240329	1326	26.77	20240102	3380	-50.27	20240329	1050	60.10	20231024	0.08	N	080530	500	216 억		377869	N	N	0	N	00	N
15	20240927	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1679	-7	5	-0.42	62082985	36875	29.63	1685	1720	1666	2190	1181	1686	1683.61	0.87	0	10258	1726	1706	1678	1658	1630	1716	1668	217	504	500	1010	1	1	43300427	727	-8.57	2.03	12	0.09	-196.00	829.00	3380	20240329	-50.33	1050	20231024	59.90	3380	-50.33	20240329	1326	26.62	20240102	3380	-50.33	20240329	1050	59.90	20231024	0.08	N	080530	500	216 억		377869	N	N	0	N	00	N
16	20240927	100705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	7	2	0.42	39322941	23374	18.78	1685	1720	1666	2190	1181	1686	1682.34	0.87	0	9875	1726	1706	1678	1658	1630	1716	1668	217	504	500	1010	1	1	43300427	733	-8.64	2.04	12	0.05	-196.00	829.00	3380	20240329	-49.91	1050	20231024	61.24	3380	-49.91	20240329	1326	27.68	20240102	3380	-49.91	20240329	1050	61.24	20231024	0.08	N	080530	500	216 억		377869	N	N	0	N	00	N
17	20240927	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-1	5	-0.06	375755	223	0.18	1685	1685	1685	2190	1181	1686	1685.00	0.87	0	-33	1726	1706	1678	1658	1630	1716	1668	217	504	500	1010	1	1	43300427	730	-8.60	2.03	12	0.00	-196.00	829.00	3380	20240329	-50.15	1050	20231024	60.48	3380	-50.15	20240329	1326	27.07	20240102	3380	-50.15	20240329	1050	60.48	20231024	0.08	N	080530	500	216 억		377869	N	N	0	N	00	N
18	20240926	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1686	15	2	0.90	208410528	124441	41.48	1671	1698	1650	2170	1170	1671	1674.77	0.78	0	37600	1887	1779	1709	1601	1531	1833	1655	217	499	500	1000	1	1	43300427	730	-8.60	2.03	12	0.29	-196.00	829.00	3380	20240329	-50.12	1050	20231024	60.57	3380	-50.12	20240329	1326	27.15	20240102	3380	-50.12	20240329	1050	60.57	20231024	0.08	N	080530	500	216 억		339857	N	N	0	N	00	N
19	20240926	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	19	2	1.14	192169085	114820	38.28	1671	1698	1650	2170	1170	1671	1673.66	0.78	0	33555	1887	1779	1709	1601	1531	1833	1655	217	499	500	1000	1	1	43300427	732	-8.62	2.04	12	0.27	-196.00	829.00	3380	20240329	-50.00	1050	20231024	60.95	3380	-50.00	20240329	1326	27.45	20240102	3380	-50.00	20240329	1050	60.95	20231024	0.08	N	080530	500	216 억		339857	N	N	0	N	00	N
20	20240926	140702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	19	2	1.14	146658227	87772	29.26	1671	1690	1650	2170	1170	1671	1670.90	0.78	0	9951	1887	1779	1709	1601	1531	1833	1655	217	499	500	1000	1	1	43300427	732	-8.62	2.04	12	0.20	-196.00	829.00	3380	20240329	-50.00	1050	20231024	60.95	3380	-50.00	20240329	1326	27.45	20240102	3380	-50.00	20240329	1050	60.95	20231024	0.08	N	080530	500	216 억		339857	N	N	0	N	00	N
21	20240926	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1678	7	2	0.42	118296751	70939	23.65	1671	1679	1650	2170	1170	1671	1667.58	0.78	0	4850	1887	1779	1709	1601	1531	1833	1655	217	499	500	1000	1	1	43300427	727	-8.56	2.02	12	0.16	-196.00	829.00	3380	20240329	-50.36	1050	20231024	59.81	3380	-50.36	20240329	1326	26.55	20240102	3380	-50.36	20240329	1050	59.81	20231024	0.08	N	080530	500	216 억		339857	N	N	0	N	00	N
22	20240926	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1670	-1	5	-0.06	48466102	29197	9.73	1671	1672	1650	2170	1170	1671	1659.97	0.78	0	-775	1887	1779	1709	1601	1531	1833	1655	217	499	500	1000	1	1	43300427	723	-8.52	2.01	12	0.07	-196.00	829.00	3380	20240329	-50.59	1050	20231024	59.05	3380	-50.59	20240329	1326	25.94	20240102	3380	-50.59	20240329	1050	59.05	20231024	0.08	N	080530	500	216 억		339857	N	N	0	N	00	N
23	20240926	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1654	-17	5	-1.02	29670211	17911	5.97	1671	1672	1650	2170	1170	1671	1656.54	0.78	0	-705	1887	1779	1709	1601	1531	1833	1655	217	499	500	1000	1	1	43300427	716	-8.44	2.00	12	0.04	-196.00	829.00	3380	20240329	-51.07	1050	20231024	57.52	3380	-51.07	20240329	1326	24.74	20240102	3380	-51.07	20240329	1050	57.52	20231024	0.08	N	080530	500	216 억		339857	N	N	0	N	00	N
24	20240926	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1660	-11	5	-0.66	10913814	6558	2.19	1671	1672	1655	2170	1170	1671	1664.20	0.78	0	403	1887	1779	1709	1601	1531	1833	1655	217	499	500	1000	1	1	43300427	719	-8.47	2.00	12	0.02	-196.00	829.00	3380	20240329	-50.89	1050	20231024	58.10	3380	-50.89	20240329	1326	25.19	20240102	3380	-50.89	20240329	1050	58.10	20231024	0.08	N	080530	500	216 억		339857	N	N	0	N	00	N
25	20240926	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1669	-2	5	-0.12	2315900	1386	0.46	1671	1671	1669	2170	1170	1671	1670.92	0.78	0	-451	1887	1779	1709	1601	1531	1833	1655	217	499	500	1000	1	1	43300427	723	-8.52	2.01	12	0.00	-196.00	829.00	3380	20240329	-50.62	1050	20231024	58.95	3380	-50.62	20240329	1326	25.87	20240102	3380	-50.62	20240329	1050	58.95	20231024	0.08	N	080530	500	216 억		339857	N	N	0	N	00	N
26	20240925	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1671	19	2	1.15	509979090	299985	379.21	1652	1817	1639	2145	1157	1652	1700.02	0.78	0	816	1690	1670	1644	1624	1598	1681	1635	217	493	500	990	1	1	43300427	724	-8.53	2.02	12	0.69	-196.00	829.00	3380	20240329	-50.56	1050	20231024	59.14	3380	-50.56	20240329	1326	26.02	20240102	3380	-50.56	20240329	1050	59.14	20231024	0.08	N	080530	500	216 억		339177	N	N	0	N	00	N
27	20240925	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1660	8	2	0.48	476738234	279887	353.81	1652	1817	1639	2145	1157	1652	1703.32	0.78	0	884	1690	1670	1644	1624	1598	1681	1635	217	493	500	990	1	1	43300427	719	-8.47	2.00	12	0.65	-196.00	829.00	3380	20240329	-50.89	1050	20231024	58.10	3380	-50.89	20240329	1326	25.19	20240102	3380	-50.89	20240329	1050	58.10	20231024	0.08	N	080530	500	216 억		339177	N	N	0	N	00	N
28	20240925	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1655	3	2	0.18	456958663	267967	338.74	1652	1817	1639	2145	1157	1652	1705.28	0.78	0	1207	1690	1670	1644	1624	1598	1681	1635	217	493	500	990	1	1	43300427	717	-8.44	2.00	12	0.62	-196.00	829.00	3380	20240329	-51.04	1050	20231024	57.62	3380	-51.04	20240329	1326	24.81	20240102	3380	-51.04	20240329	1050	57.62	20231024	0.08	N	080530	500	216 억		339177	N	N	0	N	00	N
29	20240925	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1663	11	2	0.67	452254810	265131	335.15	1652	1817	1639	2145	1157	1652	1705.78	0.78	0	60	1690	1670	1644	1624	1598	1681	1635	217	493	500	990	1	1	43300427	720	-8.48	2.01	12	0.61	-196.00	829.00	3380	20240329	-50.80	1050	20231024	58.38	3380	-50.80	20240329	1326	25.41	20240102	3380	-50.80	20240329	1050	58.38	20231024	0.08	N	080530	500	216 억		339177	N	N	0	N	00	N
30	20240925	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1670	18	2	1.09	422941295	247423	312.77	1652	1817	1639	2145	1157	1652	1709.39	0.78	0	-3220	1690	1670	1644	1624	1598	1681	1635	217	493	500	990	1	1	43300427	723	-8.52	2.01	12	0.57	-196.00	829.00	3380	20240329	-50.59	1050	20231024	59.05	3380	-50.59	20240329	1326	25.94	20240102	3380	-50.59	20240329	1050	59.05	20231024	0.08	N	080530	500	216 억		339177	N	N	0	N	00	N
31	20240925	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1668	16	2	0.97	392498291	229127	289.64	1652	1817	1639	2145	1157	1652	1713.02	0.78	0	-3744	1690	1670	1644	1624	1598	1681	1635	217	493	500	990	1	1	43300427	722	-8.51	2.01	12	0.53	-196.00	829.00	3380	20240329	-50.65	1050	20231024	58.86	3380	-50.65	20240329	1326	25.79	20240102	3380	-50.65	20240329	1050	58.86	20231024	0.08	N	080530	500	216 억		339177	N	N	0	N	00	N
32	20240925	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	33	2	2.00	359715606	209557	264.90	1652	1817	1639	2145	1157	1652	1716.55	0.78	0	-9195	1690	1670	1644	1624	1598	1681	1635	217	493	500	990	1	1	43300427	730	-8.60	2.03	12	0.48	-196.00	829.00	3380	20240329	-50.15	1050	20231024	60.48	3380	-50.15	20240329	1326	27.07	20240102	3380	-50.15	20240329	1050	60.48	20231024	0.08	N	080530	500	216 억		339177	N	N	0	N	00	N
33	20240925	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1666	14	2	0.85	8173303	4937	6.24	1652	1670	1639	2145	1157	1652	1655.52	0.78	0	-184	1690	1670	1644	1624	1598	1681	1635	217	493	500	990	1	1	43300427	721	-8.50	2.01	12	0.01	-196.00	829.00	3380	20240329	-50.71	1050	20231024	58.67	3380	-50.71	20240329	1326	25.64	20240102	3380	-50.71	20240329	1050	58.67	20231024	0.08	N	080530	500	216 억		339177	N	N	0	N	00	N
34	20240924	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1652	-1	5	-0.06	129769399	79107	128.94	1651	1664	1618	2145	1158	1653	1640.43	0.75	0	13443	1691	1672	1661	1642	1631	1666	1636	217	492	500	990	1	1	43300427	715	-8.43	1.99	12	0.18	-196.00	829.00	3380	20240329	-51.12	1050	20231024	57.33	3380	-51.12	20240329	1326	24.59	20240102	3380	-51.12	20240329	1050	57.33	20231024	0.08	N	080530	500	216 억		325954	N	N	0	N	00	N
35	20240924	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1658	5	2	0.30	123192458	75131	122.46	1651	1664	1618	2145	1158	1653	1639.70	0.75	0	13784	1691	1672	1661	1642	1631	1666	1636	217	492	500	990	1	1	43300427	718	-8.46	2.00	12	0.17	-196.00	829.00	3380	20240329	-50.95	1050	20231024	57.90	3380	-50.95	20240329	1326	25.04	20240102	3380	-50.95	20240329	1050	57.90	20231024	0.08	N	080530	500	216 억		325954	N	N	0	N	00	N
36	20240924	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1664	11	2	0.67	116075028	70818	115.43	1651	1664	1618	2145	1158	1653	1639.06	0.75	0	12766	1691	1672	1661	1642	1631	1666	1636	217	492	500	990	1	1	43300427	721	-8.49	2.01	12	0.16	-196.00	829.00	3380	20240329	-50.77	1050	20231024	58.48	3380	-50.77	20240329	1326	25.49	20240102	3380	-50.77	20240329	1050	58.48	20231024	0.08	N	080530	500	216 억		325954	N	N	0	N	00	N
37	20240924	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1657	4	2	0.24	95398701	58357	95.12	1651	1659	1618	2145	1158	1653	1634.74	0.75	0	11673	1691	1672	1661	1642	1631	1666	1636	217	492	500	990	1	1	43300427	717	-8.45	2.00	12	0.13	-196.00	829.00	3380	20240329	-50.98	1050	20231024	57.81	3380	-50.98	20240329	1326	24.96	20240102	3380	-50.98	20240329	1050	57.81	20231024	0.08	N	080530	500	216 억		325954	N	N	0	N	00	N
38	20240924	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1658	5	2	0.30	92422977	56553	92.18	1651	1658	1618	2145	1158	1653	1634.27	0.75	0	10105	1691	1672	1661	1642	1631	1666	1636	217	492	500	990	1	1	43300427	718	-8.46	2.00	12	0.13	-196.00	829.00	3380	20240329	-50.95	1050	20231024	57.90	3380	-50.95	20240329	1326	25.04	20240102	3380	-50.95	20240329	1050	57.90	20231024	0.08	N	080530	500	216 억		325954	N	N	0	N	00	N
39	20240924	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1645	-8	5	-0.48	67053613	41172	67.11	1651	1651	1618	2145	1158	1653	1628.62	0.75	0	-4338	1691	1672	1661	1642	1631	1666	1636	217	492	500	990	1	1	43300427	712	-8.39	1.98	12	0.10	-196.00	829.00	3380	20240329	-51.33	1050	20231024	56.67	3380	-51.33	20240329	1326	24.06	20240102	3380	-51.33	20240329	1050	56.67	20231024	0.08	N	080530	500	216 억		325954	N	N	0	N	00	N
40	20240924	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	-23	5	-1.39	20093239	12324	20.09	1651	1651	1620	2145	1158	1653	1630.42	0.75	0	-3961	1691	1672	1661	1642	1631	1666	1636	217	492	500	990	1	1	43300427	706	-8.32	1.97	12	0.03	-196.00	829.00	3380	20240329	-51.78	1050	20231024	55.24	3380	-51.78	20240329	1326	22.93	20240102	3380	-51.78	20240329	1050	55.24	20231024	0.08	N	080530	500	216 억		325954	N	N	0	N	00	N
41	20240924	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1635	-18	5	-1.09	4613415	2808	4.58	1651	1651	1631	2145	1158	1653	1642.95	0.75	0	-644	1691	1672	1661	1642	1631	1666	1636	217	492	500	990	1	1	43300427	708	-8.34	1.97	12	0.01	-196.00	829.00	3380	20240329	-51.63	1050	20231024	55.71	3380	-51.63	20240329	1326	23.30	20240102	3380	-51.63	20240329	1050	55.71	20231024	0.08	N	080530	500	216 억		325954	N	N	0	N	00	N
42	20240923	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1653	-26	5	-1.55	102048712	61305	73.29	1679	1680	1650	2180	1176	1679	1664.61	0.77	0	-8215	1747	1712	1688	1653	1629	1701	1642	217	501	500	1000	1	1	43300427	716	-8.43	1.99	12	0.14	-196.00	829.00	3380	20240329	-51.09	1050	20231024	57.43	3380	-51.09	20240329	1326	24.66	20240102	3380	-51.09	20240329	1050	57.43	20231024	0.08	N	080530	500	216 억		332805	N	N	0	N	00	N
43	20240923	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1667	-12	5	-0.71	81458630	48855	58.41	1679	1680	1651	2180	1176	1679	1667.36	0.77	0	2292	1747	1712	1688	1653	1629	1701	1642	217	501	500	1000	1	1	43300427	722	-8.51	2.01	12	0.11	-196.00	829.00	3380	20240329	-50.68	1050	20231024	58.76	3380	-50.68	20240329	1326	25.72	20240102	3380	-50.68	20240329	1050	58.76	20231024	0.08	N	080530	500	216 억		332805	N	N	0	N	00	N
44	20240923	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1670	-9	5	-0.54	77973148	46755	55.90	1679	1680	1651	2180	1176	1679	1667.70	0.77	0	2316	1747	1712	1688	1653	1629	1701	1642	217	501	500	1000	1	1	43300427	723	-8.52	2.01	12	0.11	-196.00	829.00	3380	20240329	-50.59	1050	20231024	59.05	3380	-50.59	20240329	1326	25.94	20240102	3380	-50.59	20240329	1050	59.05	20231024	0.08	N	080530	500	216 억		332805	N	N	0	N	00	N
45	20240923	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	1	2	0.06	49155166	29463	35.22	1679	1680	1651	2180	1176	1679	1668.37	0.77	0	1609	1747	1712	1688	1653	1629	1701	1642	217	501	500	1000	1	1	43300427	727	-8.57	2.03	12	0.07	-196.00	829.00	3380	20240329	-50.30	1050	20231024	60.00	3380	-50.30	20240329	1326	26.70	20240102	3380	-50.30	20240329	1050	60.00	20231024	0.08	N	080530	500	216 억		332805	N	N	0	N	00	N
46	20240923	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1679	0	3	0.00	36985318	22194	26.53	1679	1680	1651	2180	1176	1679	1666.46	0.77	0	489	1747	1712	1688	1653	1629	1701	1642	217	501	500	1000	1	1	43300427	727	-8.57	2.03	12	0.05	-196.00	829.00	3380	20240329	-50.33	1050	20231024	59.90	3380	-50.33	20240329	1326	26.62	20240102	3380	-50.33	20240329	1050	59.90	20231024	0.08	N	080530	500	216 억		332805	N	N	0	N	00	N
47	20240923	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1668	-11	5	-0.66	26276237	15796	18.88	1679	1680	1651	2180	1176	1679	1663.47	0.77	0	-3614	1747	1712	1688	1653	1629	1701	1642	217	501	500	1000	1	1	43300427	722	-8.51	2.01	12	0.04	-196.00	829.00	3380	20240329	-50.65	1050	20231024	58.86	3380	-50.65	20240329	1326	25.79	20240102	3380	-50.65	20240329	1050	58.86	20231024	0.08	N	080530	500	216 억		332805	N	N	0	N	00	N
48	20240923	100651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1665	-14	5	-0.83	23425806	14091	16.85	1679	1680	1651	2180	1176	1679	1662.47	0.77	0	-3928	1747	1712	1688	1653	1629	1701	1642	217	501	500	1000	1	1	43300427	721	-8.49	2.01	12	0.03	-196.00	829.00	3380	20240329	-50.74	1050	20231024	58.57	3380	-50.74	20240329	1326	25.57	20240102	3380	-50.74	20240329	1050	58.57	20231024	0.08	N	080530	500	216 억		332805	N	N	0	N	00	N
49	20240923	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	1	2	0.06	2184636	1301	1.56	1679	1680	1679	2180	1176	1679	1679.20	0.77	0	-1037	1747	1712	1688	1653	1629	1701	1642	217	501	500	1000	1	1	43300427	727	-8.57	2.03	12	0.00	-196.00	829.00	3380	20240329	-50.30	1050	20231024	60.00	3380	-50.30	20240329	1326	26.70	20240102	3380	-50.30	20240329	1050	60.00	20231024	0.08	N	080530	500	216 억		332805	N	N	0	N	00	N
50	20240913	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1653	2	2	0.12	64301950	38676	56.52	1644	1680	1635	2145	1156	1651	1662.58	0.77	0	5594	1751	1700	1635	1584	1519	1668	1552	217	494	500	990	1	1	43300427	716	-8.43	1.99	12	0.09	-196.00	829.00	3380	20240329	-51.09	1050	20231024	57.43	3380	-51.09	20240329	1326	24.66	20240102	3380	-51.09	20240329	1050	57.43	20231024	0.08	N	080530	500	216 억		331896	N	N	0	N	00	N
51	20240913	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1660	9	2	0.55	57332262	34484	50.40	1644	1680	1635	2145	1156	1651	1662.58	0.77	0	7144	1751	1700	1635	1584	1519	1668	1552	217	494	500	990	1	1	43300427	719	-8.47	2.00	12	0.08	-196.00	829.00	3380	20240329	-50.89	1050	20231024	58.10	3380	-50.89	20240329	1326	25.19	20240102	3380	-50.89	20240329	1050	58.10	20231024	0.08	N	080530	500	216 억		331896	N	N	0	N	00	N
52	20240913	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1655	4	2	0.24	54263532	32630	47.69	1644	1680	1635	2145	1156	1651	1663.00	0.77	0	6944	1751	1700	1635	1584	1519	1668	1552	217	494	500	990	1	1	43300427	717	-8.44	2.00	12	0.08	-196.00	829.00	3380	20240329	-51.04	1050	20231024	57.62	3380	-51.04	20240329	1326	24.81	20240102	3380	-51.04	20240329	1050	57.62	20231024	0.08	N	080530	500	216 억		331896	N	N	0	N	00	N
53	20240913	130623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1669	18	2	1.09	39329588	23624	34.53	1644	1680	1635	2145	1156	1651	1664.81	0.77	0	4567	1751	1700	1635	1584	1519	1668	1552	217	494	500	990	1	1	43300427	723	-8.52	2.01	12	0.05	-196.00	829.00	3380	20240329	-50.62	1050	20231024	58.95	3380	-50.62	20240329	1326	25.87	20240102	3380	-50.62	20240329	1050	58.95	20231024	0.08	N	080530	500	216 억		331896	N	N	0	N	00	N
54	20240913	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1661	10	2	0.61	35395317	21256	31.07	1644	1680	1635	2145	1156	1651	1665.19	0.77	0	3397	1751	1700	1635	1584	1519	1668	1552	217	494	500	990	1	1	43300427	719	-8.47	2.00	12	0.05	-196.00	829.00	3380	20240329	-50.86	1050	20231024	58.19	3380	-50.86	20240329	1326	25.26	20240102	3380	-50.86	20240329	1050	58.19	20231024	0.08	N	080530	500	216 억		331896	N	N	0	N	00	N
55	20240913	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1656	5	2	0.30	26980352	16171	23.63	1644	1680	1635	2145	1156	1651	1668.44	0.77	0	3261	1751	1700	1635	1584	1519	1668	1552	217	494	500	990	1	1	43300427	717	-8.45	2.00	12	0.04	-196.00	829.00	3380	20240329	-51.01	1050	20231024	57.71	3380	-51.01	20240329	1326	24.89	20240102	3380	-51.01	20240329	1050	57.71	20231024	0.08	N	080530	500	216 억		331896	N	N	0	N	00	N
56	20240913	100626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1667	16	2	0.97	13006293	7791	11.39	1644	1680	1635	2145	1156	1651	1669.40	0.77	0	-481	1751	1700	1635	1584	1519	1668	1552	217	494	500	990	1	1	43300427	722	-8.51	2.01	12	0.02	-196.00	829.00	3380	20240329	-50.68	1050	20231024	58.76	3380	-50.68	20240329	1326	25.72	20240102	3380	-50.68	20240329	1050	58.76	20231024	0.08	N	080530	500	216 억		331896	N	N	0	N	00	N
57	20240913	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1654	3	2	0.18	316601	192	0.28	1644	1659	1635	2145	1156	1651	1648.96	0.77	0	-117	1751	1700	1635	1584	1519	1668	1552	217	494	500	990	1	1	43300427	716	-8.44	2.00	12	0.00	-196.00	829.00	3380	20240329	-51.07	1050	20231024	57.52	3380	-51.07	20240329	1326	24.74	20240102	3380	-51.07	20240329	1050	57.52	20231024	0.08	N	080530	500	216 억		331896	N	N	0	N	00	N
58	20240912	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1651	-41	5	-2.42	111444755	68384	101.97	1675	1686	1570	2195	1185	1692	1629.69	0.79	0	-9308	1777	1734	1652	1609	1527	1756	1631	217	503	500	1010	1	1	43300427	715	-8.42	1.99	12	0.16	-196.00	829.00	3380	20240329	-51.15	1050	20231024	57.24	3380	-51.15	20240329	1326	24.51	20240102	3380	-51.15	20240329	1050	57.24	20231024	0.08	N	080530	500	216 억		340493	N	N	0	N	00	N
59	20240912	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1634	-58	5	-3.43	99293029	61009	90.98	1675	1686	1570	2195	1185	1692	1627.51	0.79	0	-4777	1777	1734	1652	1609	1527	1756	1631	217	503	500	1010	1	1	43300427	708	-8.34	1.97	12	0.14	-196.00	829.00	3380	20240329	-51.66	1050	20231024	55.62	3380	-51.66	20240329	1326	23.23	20240102	3380	-51.66	20240329	1050	55.62	20231024	0.08	N	080530	500	216 억		340493	N	N	0	N	00	N
60	20240912	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1640	-52	5	-3.07	93621988	57542	85.81	1675	1686	1570	2195	1185	1692	1627.02	0.79	0	-4870	1777	1734	1652	1609	1527	1756	1631	217	503	500	1010	1	1	43300427	710	-8.37	1.98	12	0.13	-196.00	829.00	3380	20240329	-51.48	1050	20231024	56.19	3380	-51.48	20240329	1326	23.68	20240102	3380	-51.48	20240329	1050	56.19	20231024	0.08	N	080530	500	216 억		340493	N	N	0	N	00	N
61	20240912	130621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1642	-50	5	-2.96	80730255	49691	74.10	1675	1686	1570	2195	1185	1692	1624.65	0.79	0	-273	1777	1734	1652	1609	1527	1756	1631	217	503	500	1010	1	1	43300427	711	-8.38	1.98	12	0.11	-196.00	829.00	3380	20240329	-51.42	1050	20231024	56.38	3380	-51.42	20240329	1326	23.83	20240102	3380	-51.42	20240329	1050	56.38	20231024	0.08	N	080530	500	216 억		340493	N	N	0	N	00	N
62	20240912	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1628	-64	5	-3.78	76610614	47167	70.33	1675	1686	1570	2195	1185	1692	1624.24	0.79	0	321	1777	1734	1652	1609	1527	1756	1631	217	503	500	1010	1	1	43300427	705	-8.31	1.96	12	0.11	-196.00	829.00	3380	20240329	-51.83	1050	20231024	55.05	3380	-51.83	20240329	1326	22.78	20240102	3380	-51.83	20240329	1050	55.05	20231024	0.08	N	080530	500	216 억		340493	N	N	0	N	00	N
63	20240912	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	-62	5	-3.66	69476084	42806	63.83	1675	1686	1570	2195	1185	1692	1623.05	0.79	0	2216	1777	1734	1652	1609	1527	1756	1631	217	503	500	1010	1	1	43300427	706	-8.32	1.97	12	0.10	-196.00	829.00	3380	20240329	-51.78	1050	20231024	55.24	3380	-51.78	20240329	1326	22.93	20240102	3380	-51.78	20240329	1050	55.24	20231024	0.08	N	080530	500	216 억		340493	N	N	0	N	00	N
64	20240912	100620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1636	-56	5	-3.31	56512049	34817	51.92	1675	1686	1570	2195	1185	1692	1623.12	0.79	0	1716	1777	1734	1652	1609	1527	1756	1631	217	503	500	1010	1	1	43300427	708	-8.35	1.97	12	0.08	-196.00	829.00	3380	20240329	-51.60	1050	20231024	55.81	3380	-51.60	20240329	1326	23.38	20240102	3380	-51.60	20240329	1050	55.81	20231024	0.08	N	080530	500	216 억		340493	N	N	0	N	00	N
65	20240912	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1636	-56	5	-3.31	27303884	16857	25.14	1675	1686	1570	2195	1185	1692	1619.74	0.79	0	636	1777	1734	1652	1609	1527	1756	1631	217	503	500	1010	1	1	43300427	708	-8.35	1.97	12	0.04	-196.00	829.00	3380	20240329	-51.60	1050	20231024	55.81	3380	-51.60	20240329	1326	23.38	20240102	3380	-51.60	20240329	1050	55.81	20231024	0.08	N	080530	500	216 억		340493	N	N	0	N	00	N
66	20240911	160607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	107	2	6.75	107625986	66627	167.76	1585	1695	1570	2060	1110	1585	1615.00	0.76	0	12799	1635	1609	1574	1548	1513	1623	1562	217	475	500	950	1	1	43300427	733	-8.63	2.04	12	0.15	-196.00	829.00	3380	20240329	-49.94	1050	20231024	61.14	3380	-49.94	20240329	1326	27.60	20240102	3380	-49.94	20240329	1050	61.14	20231024	0.08	N	080530	500	216 억		327627	N	N	0	N	00	N
67	20240911	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1613	28	2	1.77	71460649	44678	112.49	1585	1619	1570	2060	1110	1585	1599.46	0.76	0	7737	1635	1609	1574	1548	1513	1623	1562	217	475	500	950	1	1	43300427	698	-8.23	1.95	12	0.10	-196.00	829.00	3380	20240329	-52.28	1050	20231024	53.62	3380	-52.28	20240329	1326	21.64	20240102	3380	-52.28	20240329	1050	53.62	20231024	0.08	N	080530	500	216 억		327627	N	N	0	N	00	N
68	20240911	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1610	25	2	1.58	59981683	37545	94.53	1585	1619	1570	2060	1110	1585	1597.59	0.76	0	7047	1635	1609	1574	1548	1513	1623	1562	217	475	500	950	1	1	43300427	697	-8.21	1.94	12	0.09	-196.00	829.00	3380	20240329	-52.37	1050	20231024	53.33	3380	-52.37	20240329	1326	21.42	20240102	3380	-52.37	20240329	1050	53.33	20231024	0.08	N	080530	500	216 억		327627	N	N	0	N	00	N
69	20240911	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1604	19	2	1.20	52836447	33097	83.33	1585	1619	1570	2060	1110	1585	1596.41	0.76	0	6131	1635	1609	1574	1548	1513	1623	1562	217	475	500	950	1	1	43300427	695	-8.18	1.93	12	0.08	-196.00	829.00	3380	20240329	-52.54	1050	20231024	52.76	3380	-52.54	20240329	1326	20.97	20240102	3380	-52.54	20240329	1050	52.76	20231024	0.08	N	080530	500	216 억		327627	N	N	0	N	00	N
70	20240911	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1599	14	2	0.88	44349970	27770	69.92	1585	1619	1570	2060	1110	1585	1597.05	0.76	0	5341	1635	1609	1574	1548	1513	1623	1562	217	475	500	950	1	1	43300427	692	-8.16	1.93	12	0.06	-196.00	829.00	3380	20240329	-52.69	1050	20231024	52.29	3380	-52.69	20240329	1326	20.59	20240102	3380	-52.69	20240329	1050	52.29	20231024	0.08	N	080530	500	216 억		327627	N	N	0	N	00	N
71	20240911	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1599	14	2	0.88	44165287	27655	69.63	1585	1619	1570	2060	1110	1585	1597.01	0.76	0	5435	1635	1609	1574	1548	1513	1623	1562	217	475	500	950	1	1	43300427	692	-8.16	1.93	12	0.06	-196.00	829.00	3380	20240329	-52.69	1050	20231024	52.29	3380	-52.69	20240329	1326	20.59	20240102	3380	-52.69	20240329	1050	52.29	20231024	0.08	N	080530	500	216 억		327627	N	N	0	N	00	N
72	20240911	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1619	34	2	2.15	13985345	8799	22.15	1585	1619	1570	2060	1110	1585	1589.42	0.76	0	5111	1635	1609	1574	1548	1513	1623	1562	217	475	500	950	1	1	43300427	701	-8.26	1.95	12	0.02	-196.00	829.00	3380	20240329	-52.10	1050	20231024	54.19	3380	-52.10	20240329	1326	22.10	20240102	3380	-52.10	20240329	1050	54.19	20231024	0.08	N	080530	500	216 억		327627	N	N	0	N	00	N
73	20240911	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1600	15	2	0.95	1604728	1013	2.55	1585	1600	1573	2060	1110	1585	1584.13	0.76	0	201	1635	1609	1574	1548	1513	1623	1562	217	475	500	950	1	1	43300427	693	-8.16	1.93	12	0.00	-196.00	829.00	3380	20240329	-52.66	1050	20231024	52.38	3380	-52.66	20240329	1326	20.66	20240102	3380	-52.66	20240329	1050	52.38	20231024	0.08	N	080530	500	216 억		327627	N	N	0	N	00	N
74	20240910	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1585	15	2	0.96	62188517	39716	23.24	1570	1600	1539	2040	1099	1570	1565.83	0.77	0	-4819	1682	1625	1513	1456	1344	1654	1485	217	470	500	940	1	1	43300427	686	-8.09	1.91	12	0.09	-196.00	829.00	3380	20240329	-53.11	1050	20231024	50.95	3380	-53.11	20240329	1326	19.53	20240102	3380	-53.11	20240329	1050	50.95	20231024	0.08	N	080530	500	216 억		333752	N	N	0	N	00	N
75	20240910	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1573	3	2	0.19	56035967	35798	20.95	1570	1600	1539	2040	1099	1570	1565.34	0.77	0	-3068	1682	1625	1513	1456	1344	1654	1485	217	470	500	940	1	1	43300427	681	-8.03	1.90	12	0.08	-196.00	829.00	3380	20240329	-53.46	1050	20231024	49.81	3380	-53.46	20240329	1326	18.63	20240102	3380	-53.46	20240329	1050	49.81	20231024	0.08	N	080530	500	216 억		333752	N	N	0	N	00	N
76	20240910	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	-10	5	-0.64	45257677	28936	16.93	1570	1600	1539	2040	1099	1570	1564.06	0.77	0	-3130	1682	1625	1513	1456	1344	1654	1485	217	470	500	940	1	1	43300427	675	-7.96	1.88	12	0.07	-196.00	829.00	3380	20240329	-53.85	1050	20231024	48.57	3380	-53.85	20240329	1326	17.65	20240102	3380	-53.85	20240329	1050	48.57	20231024	0.08	N	080530	500	216 억		333752	N	N	0	N	00	N
77	20240910	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	-5	5	-0.32	40506857	25903	15.16	1570	1600	1539	2040	1099	1570	1563.79	0.77	0	-1520	1682	1625	1513	1456	1344	1654	1485	217	470	500	940	1	1	43300427	678	-7.98	1.89	12	0.06	-196.00	829.00	3380	20240329	-53.70	1050	20231024	49.05	3380	-53.70	20240329	1326	18.02	20240102	3380	-53.70	20240329	1050	49.05	20231024	0.08	N	080530	500	216 억		333752	N	N	0	N	00	N
78	20240910	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-20	5	-1.27	33579920	21421	12.54	1570	1600	1550	2040	1099	1570	1567.62	0.77	0	-3096	1682	1625	1513	1456	1344	1654	1485	217	470	500	940	1	1	43300427	671	-7.91	1.87	12	0.05	-196.00	829.00	3380	20240329	-54.14	1050	20231024	47.62	3380	-54.14	20240329	1326	16.89	20240102	3380	-54.14	20240329	1050	47.62	20231024	0.08	N	080530	500	216 억		333752	N	N	0	N	00	N
79	20240910	110607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1585	15	2	0.96	17563986	11142	6.52	1570	1600	1558	2040	1099	1570	1576.38	0.77	0	80	1682	1625	1513	1456	1344	1654	1485	217	470	500	940	1	1	43300427	686	-8.09	1.91	12	0.03	-196.00	829.00	3380	20240329	-53.11	1050	20231024	50.95	3380	-53.11	20240329	1326	19.53	20240102	3380	-53.11	20240329	1050	50.95	20231024	0.08	N	080530	500	216 억		333752	N	N	0	N	00	N
80	20240910	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1570	0	3	0.00	15898698	10090	5.91	1570	1600	1558	2040	1099	1570	1575.69	0.77	0	933	1682	1625	1513	1456	1344	1654	1485	217	470	500	940	1	1	43300427	680	-8.01	1.89	12	0.02	-196.00	829.00	3380	20240329	-53.55	1050	20231024	49.52	3380	-53.55	20240329	1326	18.40	20240102	3380	-53.55	20240329	1050	49.52	20231024	0.08	N	080530	500	216 억		333752	N	N	0	N	00	N
81	20240910	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	-5	5	-0.32	546173	348	0.20	1570	1573	1565	2040	1099	1570	1569.46	0.77	0	-157	1682	1625	1513	1456	1344	1654	1485	217	470	500	940	1	1	43300427	678	-7.98	1.89	12	0.00	-196.00	829.00	3380	20240329	-53.70	1050	20231024	49.05	3380	-53.70	20240329	1326	18.02	20240102	3380	-53.70	20240329	1050	49.05	20231024	0.08	N	080530	500	216 억		333752	N	N	0	N	00	N
82	20240909	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1570	22	2	1.42	253132173	170579	115.27	1510	1570	1401	2010	1084	1548	1483.96	0.76	0	5607	1757	1652	1597	1492	1437	1625	1465	217	462	500	920	1	1	43300427	680	-8.01	1.89	12	0.39	-196.00	829.00	3380	20240329	-53.55	1050	20231024	49.52	3380	-53.55	20240329	1326	18.40	20240102	3380	-53.55	20240329	1050	49.52	20231024	0.08	N	080530	500	216 억		329136	N	N	0	N	00	N
83	20240909	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1568	20	2	1.29	235193917	158970	107.43	1510	1570	1401	2010	1084	1548	1479.49	0.76	0	8262	1757	1652	1597	1492	1437	1625	1465	217	462	500	920	1	1	43300427	679	-8.00	1.89	12	0.37	-196.00	829.00	3380	20240329	-53.61	1050	20231024	49.33	3380	-53.61	20240329	1326	18.25	20240102	3380	-53.61	20240329	1050	49.33	20231024	0.08	N	080530	500	216 억		329136	N	N	0	N	00	N
84	20240909	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	0	3	0.00	228274317	154513	104.41	1510	1548	1401	2010	1084	1548	1477.38	0.76	0	8570	1757	1652	1597	1492	1437	1625	1465	217	462	500	920	1	1	43300427	670	-7.90	1.87	12	0.36	-196.00	829.00	3380	20240329	-54.20	1050	20231024	47.43	3380	-54.20	20240329	1326	16.74	20240102	3380	-54.20	20240329	1050	47.43	20231024	0.08	N	080530	500	216 억		329136	N	N	0	N	00	N
85	20240909	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1532	-16	5	-1.03	211079951	143375	96.89	1510	1544	1401	2010	1084	1548	1472.22	0.76	0	8230	1757	1652	1597	1492	1437	1625	1465	217	462	500	920	1	1	43300427	663	-7.82	1.85	12	0.33	-196.00	829.00	3380	20240329	-54.67	1050	20231024	45.90	3380	-54.67	20240329	1326	15.54	20240102	3380	-54.67	20240329	1050	45.90	20231024	0.08	N	080530	500	216 억		329136	N	N	0	N	00	N
86	20240909	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1528	-20	5	-1.29	209441909	142304	96.16	1510	1544	1401	2010	1084	1548	1471.79	0.76	0	8944	1757	1652	1597	1492	1437	1625	1465	217	462	500	920	1	1	43300427	662	-7.80	1.84	12	0.33	-196.00	829.00	3380	20240329	-54.79	1050	20231024	45.52	3380	-54.79	20240329	1326	15.23	20240102	3380	-54.79	20240329	1050	45.52	20231024	0.08	N	080530	500	216 억		329136	N	N	0	N	00	N
87	20240909	110559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	-28	5	-1.81	206960281	140679	95.07	1510	1544	1401	2010	1084	1548	1471.15	0.76	0	7993	1757	1652	1597	1492	1437	1625	1465	217	462	500	920	1	1	43300427	658	-7.76	1.83	12	0.32	-196.00	829.00	3380	20240329	-55.03	1050	20231024	44.76	3380	-55.03	20240329	1326	14.63	20240102	3380	-55.03	20240329	1050	44.76	20231024	0.08	N	080530	500	216 억		329136	N	N	0	N	00	N
88	20240909	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	1539	-9	5	-0.58	203115223	138159	93.36	1510	1544	1401	2010	1084	1548	1470.16	0.76	0	8031	1757	1652	1597	1492	1437	1625	1465	217	462	500	920	1	1	43300427	666	-7.85	1.86	12	0.32	-196.00	829.00	3380	20240329	-54.47	1050	20231024	46.57	3380	-54.47	20240329	1326	16.06	20240102	3380	-54.47	20240329	1050	46.57	20231024	0.08	N	080530	500	216 억		329136	N	N	0	N	00	N
89	20240909	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-68	5	-4.39	7831939	5221	3.53	1510	1544	1471	2010	1084	1548	1500.08	0.76	0	-814	1757	1652	1597	1492	1437	1625	1465	217	462	500	920	1	1	43300427	641	-7.55	1.79	12	0.01	-196.00	829.00	3380	20240329	-56.21	1050	20231024	40.95	3380	-56.21	20240329	1326	11.61	20240102	3380	-56.21	20240329	1050	40.95	20231024	0.08	N	080530	500	216 억		329136	N	N	0	N	00	N
90	20240906	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	-155	5	-9.10	232926970	147415	36.60	1702	1702	1542	2210	1193	1703	1580.86	0.92	0	-71441	1864	1783	1641	1560	1418	1824	1601	217	507	500	1020	1	1	43300427	670	-7.90	1.87	12	0.34	-196.00	829.00	3380	20240329	-54.20	1050	20231024	47.43	3380	-54.20	20240329	1326	16.74	20240102	3380	-54.20	20240329	1050	47.43	20231024	0.08	N	080530	500	216 억		400186	N	N	0	N	00	N
91	20240906	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1560	-143	5	-8.40	210919284	133204	33.07	1702	1702	1542	2210	1193	1703	1583.43	0.92	0	-64389	1864	1783	1641	1560	1418	1824	1601	217	507	500	1020	1	1	43300427	675	-7.96	1.88	12	0.31	-196.00	829.00	3380	20240329	-53.85	1050	20231024	48.57	3380	-53.85	20240329	1326	17.65	20240102	3380	-53.85	20240329	1050	48.57	20231024	0.08	N	080530	500	216 억		400186	N	N	0	N	00	N
92	20240906	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1575	-128	5	-7.52	167241397	105204	26.12	1702	1702	1563	2210	1193	1703	1589.69	0.92	0	-41290	1864	1783	1641	1560	1418	1824	1601	217	507	500	1020	1	1	43300427	682	-8.04	1.90	12	0.24	-196.00	829.00	3380	20240329	-53.40	1050	20231024	50.00	3380	-53.40	20240329	1326	18.78	20240102	3380	-53.40	20240329	1050	50.00	20231024	0.08	N	080530	500	216 억		400186	N	N	0	N	00	N
93	20240906	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1582	-121	5	-7.11	164682583	103580	25.71	1702	1702	1563	2210	1193	1703	1589.91	0.92	0	-40280	1864	1783	1641	1560	1418	1824	1601	217	507	500	1020	1	1	43300427	685	-8.07	1.91	12	0.24	-196.00	829.00	3380	20240329	-53.20	1050	20231024	50.67	3380	-53.20	20240329	1326	19.31	20240102	3380	-53.20	20240329	1050	50.67	20231024	0.08	N	080530	500	216 억		400186	N	N	0	N	00	N
94	20240906	120601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1593	-110	5	-6.46	100213454	62572	15.53	1702	1702	1563	2210	1193	1703	1601.57	0.92	0	-23270	1864	1783	1641	1560	1418	1824	1601	217	507	500	1020	1	1	43300427	690	-8.13	1.92	12	0.14	-196.00	829.00	3380	20240329	-52.87	1050	20231024	51.71	3380	-52.87	20240329	1326	20.14	20240102	3380	-52.87	20240329	1050	51.71	20231024	0.08	N	080530	500	216 억		400186	N	N	0	N	00	N
95	20240906	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1586	-117	5	-6.87	86056911	53692	13.33	1702	1702	1563	2210	1193	1703	1602.79	0.92	0	-19128	1864	1783	1641	1560	1418	1824	1601	217	507	500	1020	1	1	43300427	687	-8.09	1.91	12	0.12	-196.00	829.00	3380	20240329	-53.08	1050	20231024	51.05	3380	-53.08	20240329	1326	19.61	20240102	3380	-53.08	20240329	1050	51.05	20231024	0.08	N	080530	500	216 억		400186	N	N	0	N	00	N
96	20240906	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	-138	5	-8.10	66988650	41628	10.33	1702	1702	1565	2210	1193	1703	1609.22	0.92	0	-14740	1864	1783	1641	1560	1418	1824	1601	217	507	500	1020	1	1	43300427	678	-7.98	1.89	12	0.10	-196.00	829.00	3380	20240329	-53.70	1050	20231024	49.05	3380	-53.70	20240329	1326	18.02	20240102	3380	-53.70	20240329	1050	49.05	20231024	0.08	N	080530	500	216 억		400186	N	N	0	N	00	N
97	20240906	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1610	-93	5	-5.46	8056150	4827	1.20	1702	1702	1610	2210	1193	1703	1668.98	0.92	0	-537	1864	1783	1641	1560	1418	1824	1601	217	507	500	1020	1	1	43300427	697	-8.21	1.94	12	0.01	-196.00	829.00	3380	20240329	-52.37	1050	20231024	53.33	3380	-52.37	20240329	1326	21.42	20240102	3380	-52.37	20240329	1050	53.33	20231024	0.08	N	080530	500	216 억		400186	Y	N	0	N	00	N
98	20240905	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	150	2	9.66	655418879	401543	1009.92	1552	1722	1499	2015	1088	1553	1632.13	0.72	0	101079	1712	1632	1569	1489	1426	1601	1458	217	462	500	930	1	1	43300427	737	-8.69	2.05	12	0.93	-196.00	829.00	3380	20240329	-49.62	1050	20231024	62.19	3380	-49.62	20240329	1326	28.43	20240102	3380	-49.62	20240329	1050	62.19	20231024	0.08	N	080530	500	216 억		312954	N	N	0	N	00	N
99	20240905	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	137	2	8.82	623198275	382534	962.11	1552	1722	1499	2015	1088	1553	1629.13	0.72	0	94812	1712	1632	1569	1489	1426	1601	1458	217	462	500	930	1	1	43300427	732	-8.62	2.04	12	0.88	-196.00	829.00	3380	20240329	-50.00	1050	20231024	60.95	3380	-50.00	20240329	1326	27.45	20240102	3380	-50.00	20240329	1050	60.95	20231024	0.08	N	080530	500	216 억		312954	N	N	0	N	00	N
100	20240905	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1692	139	2	8.95	531470142	328205	825.47	1552	1722	1499	2015	1088	1553	1619.32	0.72	0	77059	1712	1632	1569	1489	1426	1601	1458	217	462	500	930	1	1	43300427	733	-8.63	2.04	12	0.76	-196.00	829.00	3380	20240329	-49.94	1050	20231024	61.14	3380	-49.94	20240329	1326	27.60	20240102	3380	-49.94	20240329	1050	61.14	20231024	0.08	N	080530	500	216 억		312954	N	N	0	N	00	N
101	20240905	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1562	9	2	0.58	196365088	128754	323.83	1552	1601	1499	2015	1088	1553	1525.12	0.72	0	44274	1712	1632	1569	1489	1426	1601	1458	217	462	500	930	1	1	43300427	676	-7.97	1.88	12	0.30	-196.00	829.00	3380	20240329	-53.79	1050	20231024	48.76	3380	-53.79	20240329	1326	17.80	20240102	3380	-53.79	20240329	1050	48.76	20231024	0.08	N	080530	500	216 억		312954	N	N	0	N	00	N
102	20240905	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1522	-31	5	-2.00	97494643	63570	159.88	1552	1601	1500	2015	1088	1553	1533.66	0.72	0	8660	1712	1632	1569	1489	1426	1601	1458	217	462	500	930	1	1	43300427	659	-7.77	1.84	12	0.15	-196.00	829.00	3380	20240329	-54.97	1050	20231024	44.95	3380	-54.97	20240329	1326	14.78	20240102	3380	-54.97	20240329	1050	44.95	20231024	0.08	N	080530	500	216 억		312954	N	N	0	N	00	N
103	20240905	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1518	-35	5	-2.25	78132961	50742	127.62	1552	1601	1507	2015	1088	1553	1539.81	0.72	0	6187	1712	1632	1569	1489	1426	1601	1458	217	462	500	930	1	1	43300427	657	-7.74	1.83	12	0.12	-196.00	829.00	3380	20240329	-55.09	1050	20231024	44.57	3380	-55.09	20240329	1326	14.48	20240102	3380	-55.09	20240329	1050	44.57	20231024	0.08	N	080530	500	216 억		312954	N	N	0	N	00	N
104	20240905	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1532	-21	5	-1.35	43648724	28188	70.90	1552	1601	1530	2015	1088	1553	1548.49	0.72	0	4584	1712	1632	1569	1489	1426	1601	1458	217	462	500	930	1	1	43300427	663	-7.82	1.85	12	0.07	-196.00	829.00	3380	20240329	-54.67	1050	20231024	45.90	3380	-54.67	20240329	1326	15.54	20240102	3380	-54.67	20240329	1050	45.90	20231024	0.08	N	080530	500	216 억		312954	N	N	0	N	00	N
105	20240905	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1575	22	2	1.42	8824876	5723	14.39	1552	1576	1530	2015	1088	1553	1542.00	0.72	0	591	1712	1632	1569	1489	1426	1601	1458	217	462	500	930	1	1	43300427	682	-8.04	1.90	12	0.01	-196.00	829.00	3380	20240329	-53.40	1050	20231024	50.00	3380	-53.40	20240329	1326	18.78	20240102	3380	-53.40	20240329	1050	50.00	20231024	0.08	N	080530	500	216 억		312954	N	N	0	N	00	N
106	20240904	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	-43	5	-2.69	61802319	39760	102.29	1595	1649	1506	2070	1118	1596	1554.38	0.73	0	-2630	1652	1623	1604	1575	1556	1614	1566	217	474	500	950	1	1	43300427	672	-7.92	1.87	12	0.09	-196.00	829.00	3380	20240329	-54.05	1050	20231024	47.90	3380	-54.05	20240329	1326	17.12	20240102	3380	-54.05	20240329	1050	47.90	20231024	0.08	N	080530	500	216 억		316360	N	N	0	N	00	N
107	20240904	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	-43	5	-2.69	59481372	38262	98.44	1595	1649	1506	2070	1118	1596	1554.58	0.73	0	-3021	1652	1623	1604	1575	1556	1614	1566	217	474	500	950	1	1	43300427	672	-7.92	1.87	12	0.09	-196.00	829.00	3380	20240329	-54.05	1050	20231024	47.90	3380	-54.05	20240329	1326	17.12	20240102	3380	-54.05	20240329	1050	47.90	20231024	0.08	N	080530	500	216 억		316360	N	N	0	N	00	N
108	20240904	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1569	-27	5	-1.69	44470300	28565	73.49	1595	1649	1506	2070	1118	1596	1556.81	0.73	0	-2697	1652	1623	1604	1575	1556	1614	1566	217	474	500	950	1	1	43300427	679	-8.01	1.89	12	0.07	-196.00	829.00	3380	20240329	-53.58	1050	20231024	49.43	3380	-53.58	20240329	1326	18.33	20240102	3380	-53.58	20240329	1050	49.43	20231024	0.08	N	080530	500	216 억		316360	N	N	0	N	00	N
109	20240904	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1576	-20	5	-1.25	42230357	27138	69.82	1595	1649	1506	2070	1118	1596	1556.13	0.73	0	-1328	1652	1623	1604	1575	1556	1614	1566	217	474	500	950	1	1	43300427	682	-8.04	1.90	12	0.06	-196.00	829.00	3380	20240329	-53.37	1050	20231024	50.10	3380	-53.37	20240329	1326	18.85	20240102	3380	-53.37	20240329	1050	50.10	20231024	0.08	N	080530	500	216 억		316360	N	N	0	N	00	N
110	20240904	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1582	-14	5	-0.88	39302748	25287	65.06	1595	1649	1506	2070	1118	1596	1554.27	0.73	0	481	1652	1623	1604	1575	1556	1614	1566	217	474	500	950	1	1	43300427	685	-8.07	1.91	12	0.06	-196.00	829.00	3380	20240329	-53.20	1050	20231024	50.67	3380	-53.20	20240329	1326	19.31	20240102	3380	-53.20	20240329	1050	50.67	20231024	0.08	N	080530	500	216 억		316360	N	N	0	N	00	N
111	20240904	110547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1586	-10	5	-0.63	36245381	23342	60.05	1595	1649	1506	2070	1118	1596	1552.80	0.73	0	535	1652	1623	1604	1575	1556	1614	1566	217	474	500	950	1	1	43300427	687	-8.09	1.91	12	0.05	-196.00	829.00	3380	20240329	-53.08	1050	20231024	51.05	3380	-53.08	20240329	1326	19.61	20240102	3380	-53.08	20240329	1050	51.05	20231024	0.08	N	080530	500	216 억		316360	N	N	0	N	00	N
112	20240904	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1587	-9	5	-0.56	36106122	23254	59.83	1595	1649	1506	2070	1118	1596	1552.68	0.73	0	582	1652	1623	1604	1575	1556	1614	1566	217	474	500	950	1	1	43300427	687	-8.10	1.91	12	0.05	-196.00	829.00	3380	20240329	-53.05	1050	20231024	51.14	3380	-53.05	20240329	1326	19.68	20240102	3380	-53.05	20240329	1050	51.14	20231024	0.08	N	080530	500	216 억		316360	N	N	0	N	00	N
113	20240904	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1568	-28	5	-1.75	3869154	2459	6.33	1595	1595	1506	2070	1118	1596	1573.47	0.73	0	-1414	1652	1623	1604	1575	1556	1614	1566	217	474	500	950	1	1	43300427	679	-8.00	1.89	12	0.01	-196.00	829.00	3380	20240329	-53.61	1050	20231024	49.33	3380	-53.61	20240329	1326	18.25	20240102	3380	-53.61	20240329	1050	49.33	20231024	0.08	N	080530	500	216 억		316360	N	N	0	N	00	N
114	20240903	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1596	-37	5	-2.27	62399689	38863	66.62	1633	1633	1585	2120	1144	1633	1605.63	0.76	0	-11535	1758	1695	1645	1582	1532	1670	1557	217	487	500	970	1	1	43300427	691	-8.14	1.93	12	0.09	-196.00	829.00	3380	20240329	-52.78	1050	20231024	52.00	3380	-52.78	20240329	1326	20.36	20240102	3380	-52.78	20240329	1050	52.00	20231024	0.08	N	080530	500	216 억		330056	N	N	0	N	00	N
115	20240903	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1611	-22	5	-1.35	54783883	34078	58.42	1633	1633	1590	2120	1144	1633	1607.60	0.76	0	-11515	1758	1695	1645	1582	1532	1670	1557	217	487	500	970	1	1	43300427	698	-8.22	1.94	12	0.08	-196.00	829.00	3380	20240329	-52.34	1050	20231024	53.43	3380	-52.34	20240329	1326	21.49	20240102	3380	-52.34	20240329	1050	53.43	20231024	0.08	N	080530	500	216 억		330056	N	N	0	N	00	N
116	20240903	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1613	-20	5	-1.22	47025514	29235	50.12	1633	1633	1590	2120	1144	1633	1608.53	0.76	0	-12048	1758	1695	1645	1582	1532	1670	1557	217	487	500	970	1	1	43300427	698	-8.23	1.95	12	0.07	-196.00	829.00	3380	20240329	-52.28	1050	20231024	53.62	3380	-52.28	20240329	1326	21.64	20240102	3380	-52.28	20240329	1050	53.62	20231024	0.08	N	080530	500	216 억		330056	N	N	0	N	00	N
117	20240903	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1605	-28	5	-1.71	44521167	27678	47.45	1633	1633	1590	2120	1144	1633	1608.54	0.76	0	-12277	1758	1695	1645	1582	1532	1670	1557	217	487	500	970	1	1	43300427	695	-8.19	1.94	12	0.06	-196.00	829.00	3380	20240329	-52.51	1050	20231024	52.86	3380	-52.51	20240329	1326	21.04	20240102	3380	-52.51	20240329	1050	52.86	20231024	0.08	N	080530	500	216 억		330056	N	N	0	N	00	N
118	20240903	120540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1605	-28	5	-1.71	38360382	23831	40.85	1633	1633	1590	2120	1144	1633	1609.68	0.76	0	-11522	1758	1695	1645	1582	1532	1670	1557	217	487	500	970	1	1	43300427	695	-8.19	1.94	12	0.06	-196.00	829.00	3380	20240329	-52.51	1050	20231024	52.86	3380	-52.51	20240329	1326	21.04	20240102	3380	-52.51	20240329	1050	52.86	20231024	0.08	N	080530	500	216 억		330056	N	N	0	N	00	N
119	20240903	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1610	-23	5	-1.41	35728521	22188	38.04	1633	1633	1590	2120	1144	1633	1610.26	0.76	0	-11067	1758	1695	1645	1582	1532	1670	1557	217	487	500	970	1	1	43300427	697	-8.21	1.94	12	0.05	-196.00	829.00	3380	20240329	-52.37	1050	20231024	53.33	3380	-52.37	20240329	1326	21.42	20240102	3380	-52.37	20240329	1050	53.33	20231024	0.08	N	080530	500	216 억		330056	N	N	0	N	00	N
120	20240903	100538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	-8	5	-0.49	5681871	3499	6.00	1633	1633	1612	2120	1144	1633	1623.86	0.76	0	-931	1758	1695	1645	1582	1532	1670	1557	217	487	500	970	1	1	43300427	704	-8.29	1.96	12	0.01	-196.00	829.00	3380	20240329	-51.92	1050	20231024	54.76	3380	-51.92	20240329	1326	22.55	20240102	3380	-51.92	20240329	1050	54.76	20231024	0.08	N	080530	500	216 억		330056	N	N	0	N	00	N
121	20240903	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	-8	5	-0.49	109139	67	0.11	1633	1633	1625	2120	1144	1633	1628.94	0.76	0	-67	1758	1695	1645	1582	1532	1670	1557	217	487	500	970	1	1	43300427	704	-8.29	1.96	12	0.00	-196.00	829.00	3380	20240329	-51.92	1050	20231024	54.76	3380	-51.92	20240329	1326	22.55	20240102	3380	-51.92	20240329	1050	54.76	20231024	0.08	N	080530	500	216 억		330056	N	N	0	N	00	N
122	20240902	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1633	-57	5	-3.37	94349575	58297	48.77	1690	1708	1595	2195	1183	1690	1618.43	0.80	0	-11793	1779	1734	1658	1613	1537	1757	1636	217	505	500	1010	1	1	43300427	707	-8.33	1.97	12	0.13	-196.00	829.00	3380	20240329	-51.69	1050	20231024	55.52	3380	-51.69	20240329	1326	23.15	20240102	3380	-51.69	20240329	1050	55.52	20231024	0.08	N	080530	500	216 억		345070	N	N	0	N	00	N
123	20240902	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1641	-49	5	-2.90	89279177	55182	46.17	1690	1708	1595	2195	1183	1690	1617.90	0.80	0	-9469	1779	1734	1658	1613	1537	1757	1636	217	505	500	1010	1	1	43300427	711	-8.37	1.98	12	0.13	-196.00	829.00	3380	20240329	-51.45	1050	20231024	56.29	3380	-51.45	20240329	1326	23.76	20240102	3380	-51.45	20240329	1050	56.29	20231024	0.08	N	080530	500	216 억		345070	N	N	0	N	00	N
124	20240902	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1609	-81	5	-4.79	78263553	48382	40.48	1690	1708	1595	2195	1183	1690	1617.62	0.80	0	-6333	1779	1734	1658	1613	1537	1757	1636	217	505	500	1010	1	1	43300427	697	-8.21	1.94	12	0.11	-196.00	829.00	3380	20240329	-52.40	1050	20231024	53.24	3380	-52.40	20240329	1326	21.34	20240102	3380	-52.40	20240329	1050	53.24	20231024	0.08	N	080530	500	216 억		345070	N	N	0	N	00	N
125	20240902	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1602	-88	5	-5.21	76036061	46998	39.32	1690	1708	1595	2195	1183	1690	1617.86	0.80	0	-5638	1779	1734	1658	1613	1537	1757	1636	217	505	500	1010	1	1	43300427	694	-8.17	1.93	12	0.11	-196.00	829.00	3380	20240329	-52.60	1050	20231024	52.57	3380	-52.60	20240329	1326	20.81	20240102	3380	-52.60	20240329	1050	52.57	20231024	0.08	N	080530	500	216 억		345070	N	N	0	N	00	N
126	20240902	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1612	-78	5	-4.62	37531384	22912	19.17	1690	1708	1595	2195	1183	1690	1638.07	0.80	0	-6262	1779	1734	1658	1613	1537	1757	1636	217	505	500	1010	1	1	43300427	698	-8.22	1.94	12	0.05	-196.00	829.00	3380	20240329	-52.31	1050	20231024	53.52	3380	-52.31	20240329	1326	21.57	20240102	3380	-52.31	20240329	1050	53.52	20231024	0.08	N	080530	500	216 억		345070	N	N	0	N	00	N
127	20240902	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1614	-76	5	-4.50	30792246	18702	15.65	1690	1708	1595	2195	1183	1690	1646.47	0.80	0	-6538	1779	1734	1658	1613	1537	1757	1636	217	505	500	1010	1	1	43300427	699	-8.23	1.95	12	0.04	-196.00	829.00	3380	20240329	-52.25	1050	20231024	53.71	3380	-52.25	20240329	1326	21.72	20240102	3380	-52.25	20240329	1050	53.71	20231024	0.08	N	080530	500	216 억		345070	N	N	0	N	00	N
128	20240902	100537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1664	-26	5	-1.54	8573811	5127	4.29	1690	1708	1664	2195	1183	1690	1672.29	0.80	0	298	1779	1734	1658	1613	1537	1757	1636	217	505	500	1010	1	1	43300427	721	-8.49	2.01	12	0.01	-196.00	829.00	3380	20240329	-50.77	1050	20231024	58.48	3380	-50.77	20240329	1326	25.49	20240102	3380	-50.77	20240329	1050	58.48	20231024	0.08	N	080530	500	216 억		345070	N	N	0	N	00	N
129	20240902	090533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	0	3	0.00	239980	142	0.12	1690	1690	1690	2195	1183	1690	1690.00	0.80	0	0	1779	1734	1658	1613	1537	1757	1636	217	505	500	1010	1	1	43300427	732	-8.62	2.04	12	0.00	-196.00	829.00	3380	20240329	-50.00	1050	20231024	60.95	3380	-50.00	20240329	1326	27.45	20240102	3380	-50.00	20240329	1050	60.95	20231024	0.08	N	080530	500	216 억		345070	N	N	0	N	00	N