KissMeData/221980/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	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	-90	5	-0.70	9111500	716	123.88	12790	12800	12700	16620	8960	12790	12725.56	0.43	0	-7	12890	12840	12790	12740	12690	12815	12715	20	3830	500	9200	10	1	4034800	512	9.64	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.64	11280	20231101	12.59	13180	-3.64	20240823	11650	9.01	20240411	13180	-3.64	20240823	11280	12.59	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
3	20240930	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	12700	-90	5	-0.70	8768600	689	119.20	12790	12800	12700	16620	8960	12790	12726.56	0.43	0	7	12890	12840	12790	12740	12690	12815	12715	20	3830	500	9200	10	1	4034800	512	9.64	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.64	11280	20231101	12.59	13180	-3.64	20240823	11650	9.01	20240411	13180	-3.64	20240823	11280	12.59	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
4	20240930	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	-70	5	-0.55	5070000	398	68.86	12790	12800	12710	16620	8960	12790	12738.69	0.43	0	7	12890	12840	12790	12740	12690	12815	12715	20	3830	500	9200	10	1	4034800	513	9.65	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.49	11280	20231101	12.77	13180	-3.49	20240823	11650	9.18	20240411	13180	-3.49	20240823	11280	12.77	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
5	20240930	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	-70	5	-0.55	4459380	350	60.55	12790	12800	12710	16620	8960	12790	12741.09	0.43	0	-7	12890	12840	12790	12740	12690	12815	12715	20	3830	500	9200	10	1	4034800	513	9.65	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.49	11280	20231101	12.77	13180	-3.49	20240823	11650	9.18	20240411	13180	-3.49	20240823	11280	12.77	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
6	20240930	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	12740	-50	5	-0.39	4192110	329	56.92	12790	12800	12710	16620	8960	12790	12741.98	0.43	0	-7	12890	12840	12790	12740	12690	12815	12715	20	3830	500	9200	10	1	4034800	514	9.67	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.34	11280	20231101	12.94	13180	-3.34	20240823	11650	9.36	20240411	13180	-3.34	20240823	11280	12.94	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
7	20240930	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	12780	-10	5	-0.08	4179370	328	56.75	12790	12800	12710	16620	8960	12790	12741.98	0.43	0	-7	12890	12840	12790	12740	12690	12815	12715	20	3830	500	9200	10	1	4034800	516	9.70	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.03	11280	20231101	13.30	13180	-3.03	20240823	11650	9.70	20240411	13180	-3.03	20240823	11280	13.30	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
8	20240930	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-40	5	-0.31	4051570	318	55.02	12790	12800	12710	16620	8960	12790	12740.79	0.43	0	-7	12890	12840	12790	12740	12690	12815	12715	20	3830	500	9200	10	1	4034800	514	9.67	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.26	11280	20231101	13.03	13180	-3.26	20240823	11650	9.44	20240411	13180	-3.26	20240823	11280	13.03	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
9	20240930	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	0	3	0.00	255800	20	3.46	12790	12790	12790	16620	8960	12790	12790.00	0.43	0	0	12890	12840	12790	12740	12690	12815	12715	20	3830	500	9200	10	1	4034800	516	9.70	0.50	12	0.00	1318.00	25414.00	13180	20240823	-2.96	11280	20231101	13.39	13180	-2.96	20240823	11650	9.79	20240411	13180	-2.96	20240823	11280	13.39	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
10	20240927	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	-20	5	-0.16	7381410	578	32.69	12810	12840	12740	16650	8970	12810	12770.61	0.43	0	0	12990	12900	12800	12710	12610	12945	12755	20	3840	500	9220	10	1	4034800	516	9.70	0.50	12	0.01	1318.00	25414.00	13180	20240823	-2.96	11280	20231101	13.39	13180	-2.96	20240823	11650	9.79	20240411	13180	-2.96	20240823	11280	13.39	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
11	20240927	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	-20	5	-0.16	7304670	572	32.35	12810	12840	12740	16650	8970	12810	12770.40	0.43	0	0	12990	12900	12800	12710	12610	12945	12755	20	3840	500	9220	10	1	4034800	516	9.70	0.50	12	0.01	1318.00	25414.00	13180	20240823	-2.96	11280	20231101	13.39	13180	-2.96	20240823	11650	9.79	20240411	13180	-2.96	20240823	11280	13.39	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
12	20240927	141032	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-60	5	-0.47	6997710	548	31.00	12810	12840	12740	16650	8970	12810	12769.54	0.43	0	0	12990	12900	12800	12710	12610	12945	12755	20	3840	500	9220	10	1	4034800	514	9.67	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.26	11280	20231101	13.03	13180	-3.26	20240823	11650	9.44	20240411	13180	-3.26	20240823	11280	13.03	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
13	20240927	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-60	5	-0.47	6997710	548	31.00	12810	12840	12740	16650	8970	12810	12769.54	0.43	0	0	12990	12900	12800	12710	12610	12945	12755	20	3840	500	9220	10	1	4034800	514	9.67	0.50	12	0.01	1318.00	25414.00	13180	20240823	-3.26	11280	20231101	13.03	13180	-3.26	20240823	11650	9.44	20240411	13180	-3.26	20240823	11280	13.03	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
14	20240927	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-10	5	-0.08	1977110	155	8.77	12810	12840	12740	16650	8970	12810	12755.55	0.43	0	0	12990	12900	12800	12710	12610	12945	12755	20	3840	500	9220	10	1	4034800	516	9.71	0.50	12	0.00	1318.00	25414.00	13180	20240823	-2.88	11280	20231101	13.48	13180	-2.88	20240823	11650	9.87	20240411	13180	-2.88	20240823	11280	13.48	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
15	20240927	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-10	5	-0.08	1977110	155	8.77	12810	12840	12740	16650	8970	12810	12755.55	0.43	0	0	12990	12900	12800	12710	12610	12945	12755	20	3840	500	9220	10	1	4034800	516	9.71	0.50	12	0.00	1318.00	25414.00	13180	20240823	-2.88	11280	20231101	13.48	13180	-2.88	20240823	11650	9.87	20240411	13180	-2.88	20240823	11280	13.48	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
16	20240927	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	20	2	0.16	102590	8	0.45	12810	12840	12810	16650	8970	12810	12823.75	0.43	0	0	12990	12900	12800	12710	12610	12945	12755	20	3840	500	9220	10	1	4034800	518	9.73	0.50	12	0.00	1318.00	25414.00	13180	20240823	-2.66	11280	20231101	13.74	13180	-2.66	20240823	11650	10.13	20240411	13180	-2.66	20240823	11280	13.74	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
17	20240927	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	0	3	0.00	12810	1	0.06	12810	12810	12810	16650	8970	12810	12810.00	0.43	0	0	12990	12900	12800	12710	12610	12945	12755	20	3840	500	9220	10	1	4034800	517	9.72	0.50	12	0.00	1318.00	25414.00	13180	20240823	-2.81	11280	20231101	13.56	13180	-2.81	20240823	11650	9.96	20240411	13180	-2.81	20240823	11280	13.56	20231101	0.42	N	221980	500	20 억		17454	N	N	0	N	00	N
18	20240926	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	80	2	0.63	22510640	1768	244.54	12720	12890	12700	16540	8920	12730	12732.26	0.43	0	-5	12903	12816	12773	12686	12643	12795	12665	20	3810	500	9160	10	1	4034800	517	9.72	0.50	12	0.04	1318.00	25414.00	13180	20240823	-2.81	11280	20231101	13.56	13180	-2.81	20240823	11650	9.96	20240411	13180	-2.81	20240823	11280	13.56	20231101	0.42	N	221980	500	20 억		17459	N	N	0	N	00	N
19	20240926	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	80	2	0.63	21616670	1698	234.85	12720	12890	12700	16540	8920	12730	12730.67	0.43	0	22	12903	12816	12773	12686	12643	12795	12665	20	3810	500	9160	10	1	4034800	517	9.72	0.50	12	0.04	1318.00	25414.00	13180	20240823	-2.81	11280	20231101	13.56	13180	-2.81	20240823	11650	9.96	20240411	13180	-2.81	20240823	11280	13.56	20231101	0.42	N	221980	500	20 억		17459	N	N	0	N	00	N
20	20240926	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	-10	5	-0.08	17097710	1343	185.75	12720	12890	12700	16540	8920	12730	12730.98	0.43	0	58	12903	12816	12773	12686	12643	12795	12665	20	3810	500	9160	10	1	4034800	513	9.65	0.50	12	0.03	1318.00	25414.00	13180	20240823	-3.49	11280	20231101	12.77	13180	-3.49	20240823	11650	9.18	20240411	13180	-3.49	20240823	11280	12.77	20231101	0.42	N	221980	500	20 억		17459	N	N	0	N	00	N
21	20240926	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	12780	50	2	0.39	14563900	1144	158.23	12720	12890	12700	16540	8920	12730	12730.68	0.43	0	58	12903	12816	12773	12686	12643	12795	12665	20	3810	500	9160	10	1	4034800	516	9.70	0.50	12	0.03	1318.00	25414.00	13180	20240823	-3.03	11280	20231101	13.30	13180	-3.03	20240823	11650	9.70	20240411	13180	-3.03	20240823	11280	13.30	20231101	0.42	N	221980	500	20 억		17459	N	N	0	N	00	N
22	20240926	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12780	50	2	0.39	14474440	1137	157.26	12720	12890	12700	16540	8920	12730	12730.38	0.43	0	58	12903	12816	12773	12686	12643	12795	12665	20	3810	500	9160	10	1	4034800	516	9.70	0.50	12	0.03	1318.00	25414.00	13180	20240823	-3.03	11280	20231101	13.30	13180	-3.03	20240823	11650	9.70	20240411	13180	-3.03	20240823	11280	13.30	20231101	0.42	N	221980	500	20 억		17459	N	N	0	N	00	N
23	20240926	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	60	2	0.47	14410540	1132	156.57	12720	12890	12700	16540	8920	12730	12730.16	0.43	0	63	12903	12816	12773	12686	12643	12795	12665	20	3810	500	9160	10	1	4034800	516	9.70	0.50	12	0.03	1318.00	25414.00	13180	20240823	-2.96	11280	20231101	13.39	13180	-2.96	20240823	11650	9.79	20240411	13180	-2.96	20240823	11280	13.39	20231101	0.42	N	221980	500	20 억		17459	N	N	0	N	00	N
24	20240926	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	90	2	0.71	9158120	719	99.45	12720	12890	12710	16540	8920	12730	12737.30	0.43	0	0	12903	12816	12773	12686	12643	12795	12665	20	3810	500	9160	10	1	4034800	517	9.73	0.50	12	0.02	1318.00	25414.00	13180	20240823	-2.73	11280	20231101	13.65	13180	-2.73	20240823	11650	10.04	20240411	13180	-2.73	20240823	11280	13.65	20231101	0.42	N	221980	500	20 억		17459	N	N	0	N	00	N
25	20240926	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	-10	5	-0.08	775680	61	8.44	12720	12720	12710	16540	8920	12730	12716.07	0.43	0	0	12903	12816	12773	12686	12643	12795	12665	20	3810	500	9160	10	1	4034800	513	9.65	0.50	12	0.00	1318.00	25414.00	13180	20240823	-3.49	11280	20231101	12.77	13180	-3.49	20240823	11650	9.18	20240411	13180	-3.49	20240823	11280	12.77	20231101	0.42	N	221980	500	20 억		17459	N	N	0	N	00	N
26	20240925	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	-150	5	-1.16	9248070	723	219.76	12850	12860	12730	16740	9020	12880	12791.24	0.43	0	24	12986	12932	12866	12812	12746	12900	12780	20	3860	500	9270	10	1	4034800	514	9.66	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.41	11280	20231101	12.85	13180	-3.41	20240823	11650	9.27	20240411	13180	-3.41	20240823	11280	12.85	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
27	20240925	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	-40	5	-0.31	8446080	660	200.61	12850	12860	12740	16740	9020	12880	12797.09	0.43	0	72	12986	12932	12866	12812	12746	12900	12780	20	3860	500	9270	10	1	4034800	518	9.74	0.51	12	0.02	1318.00	25414.00	13180	20240823	-2.58	11280	20231101	13.83	13180	-2.58	20240823	11650	10.21	20240411	13180	-2.58	20240823	11280	13.83	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
28	20240925	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	-20	5	-0.16	8291960	648	196.96	12850	12860	12740	16740	9020	12880	12796.23	0.43	0	72	12986	12932	12866	12812	12746	12900	12780	20	3860	500	9270	10	1	4034800	519	9.76	0.51	12	0.02	1318.00	25414.00	13180	20240823	-2.43	11280	20231101	14.01	13180	-2.43	20240823	11650	10.39	20240411	13180	-2.43	20240823	11280	14.01	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
29	20240925	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	-20	5	-0.16	8291960	648	196.96	12850	12860	12740	16740	9020	12880	12796.23	0.43	0	72	12986	12932	12866	12812	12746	12900	12780	20	3860	500	9270	10	1	4034800	519	9.76	0.51	12	0.02	1318.00	25414.00	13180	20240823	-2.43	11280	20231101	14.01	13180	-2.43	20240823	11650	10.39	20240411	13180	-2.43	20240823	11280	14.01	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
30	20240925	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	-20	5	-0.16	8291960	648	196.96	12850	12860	12740	16740	9020	12880	12796.23	0.43	0	72	12986	12932	12866	12812	12746	12900	12780	20	3860	500	9270	10	1	4034800	519	9.76	0.51	12	0.02	1318.00	25414.00	13180	20240823	-2.43	11280	20231101	14.01	13180	-2.43	20240823	11650	10.39	20240411	13180	-2.43	20240823	11280	14.01	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
31	20240925	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	-20	5	-0.16	8163360	638	193.92	12850	12860	12740	16740	9020	12880	12795.24	0.43	0	72	12986	12932	12866	12812	12746	12900	12780	20	3860	500	9270	10	1	4034800	519	9.76	0.51	12	0.02	1318.00	25414.00	13180	20240823	-2.43	11280	20231101	14.01	13180	-2.43	20240823	11650	10.39	20240411	13180	-2.43	20240823	11280	14.01	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
32	20240925	101004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	-40	5	-0.31	5325590	417	126.75	12850	12850	12740	16740	9020	12880	12771.20	0.43	0	72	12986	12932	12866	12812	12746	12900	12780	20	3860	500	9270	10	1	4034800	518	9.74	0.51	12	0.01	1318.00	25414.00	13180	20240823	-2.58	11280	20231101	13.83	13180	-2.58	20240823	11650	10.21	20240411	13180	-2.58	20240823	11280	13.83	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
33	20240925	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-50	5	-0.39	641740	50	15.20	12850	12850	12830	16740	9020	12880	12834.80	0.43	0	0	12986	12932	12866	12812	12746	12900	12780	20	3860	500	9270	10	1	4034800	518	9.73	0.50	12	0.00	1318.00	25414.00	13180	20240823	-2.66	11280	20231101	13.74	13180	-2.66	20240823	11650	10.13	20240411	13180	-2.66	20240823	11280	13.74	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
34	20240924	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-40	5	-0.31	4224710	329	48.45	12920	12920	12800	16790	9050	12920	12841.06	0.43	0	0	13120	13020	12910	12810	12700	12965	12755	20	3870	500	9300	10	1	4034800	520	9.77	0.51	12	0.01	1318.00	25414.00	13180	20240823	-2.28	11280	20231101	14.18	13180	-2.28	20240823	11650	10.56	20240411	13180	-2.28	20240823	11280	14.18	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
35	20240924	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-110	5	-0.85	3258790	254	37.41	12920	12920	12800	16790	9050	12920	12829.88	0.43	0	2	13120	13020	12910	12810	12700	12965	12755	20	3870	500	9300	10	1	4034800	517	9.72	0.50	12	0.01	1318.00	25414.00	13180	20240823	-2.81	11280	20231101	13.56	13180	-2.81	20240823	11650	9.96	20240411	13180	-2.81	20240823	11280	13.56	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
36	20240924	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-30	5	-0.23	3143500	245	36.08	12920	12920	12800	16790	9050	12920	12830.61	0.43	0	1	13120	13020	12910	12810	12700	12965	12755	20	3870	500	9300	10	1	4034800	520	9.78	0.51	12	0.01	1318.00	25414.00	13180	20240823	-2.20	11280	20231101	14.27	13180	-2.20	20240823	11650	10.64	20240411	13180	-2.20	20240823	11280	14.27	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
37	20240924	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12890	-30	5	-0.23	3143500	245	36.08	12920	12920	12800	16790	9050	12920	12830.61	0.43	0	1	13120	13020	12910	12810	12700	12965	12755	20	3870	500	9300	10	1	4034800	520	9.78	0.51	12	0.01	1318.00	25414.00	13180	20240823	-2.20	11280	20231101	14.27	13180	-2.20	20240823	11650	10.64	20240411	13180	-2.20	20240823	11280	14.27	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
38	20240924	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-110	5	-0.85	2591510	202	29.75	12920	12920	12810	16790	9050	12920	12829.26	0.43	0	3	13120	13020	12910	12810	12700	12965	12755	20	3870	500	9300	10	1	4034800	517	9.72	0.50	12	0.01	1318.00	25414.00	13180	20240823	-2.81	11280	20231101	13.56	13180	-2.81	20240823	11650	9.96	20240411	13180	-2.81	20240823	11280	13.56	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
39	20240924	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	-10	5	-0.08	90390	7	1.03	12920	12920	12910	16790	9050	12920	12912.86	0.43	0	0	13120	13020	12910	12810	12700	12965	12755	20	3870	500	9300	10	1	4034800	521	9.80	0.51	12	0.00	1318.00	25414.00	13180	20240823	-2.05	11280	20231101	14.45	13180	-2.05	20240823	11650	10.82	20240411	13180	-2.05	20240823	11280	14.45	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
40	20240924	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	0	3	0.00	25840	2	0.29	12920	12920	12920	16790	9050	12920	12920.00	0.43	0	0	13120	13020	12910	12810	12700	12965	12755	20	3870	500	9300	10	1	4034800	521	9.80	0.51	12	0.00	1318.00	25414.00	13180	20240823	-1.97	11280	20231101	14.54	13180	-1.97	20240823	11650	10.90	20240411	13180	-1.97	20240823	11280	14.54	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
41	20240924	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	0	3	0.00	0	0	0.00	0	0	0	16790	9050	12920	0.00	0.43	0	0	13120	13020	12910	12810	12700	12965	12755	20	3870	500	9300	10	1	4034800	521	9.80	0.51	12	0.00	1318.00	25414.00	13180	20240823	-1.97	11280	20231101	14.54	13180	-1.97	20240823	11650	10.90	20240411	13180	-1.97	20240823	11280	14.54	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
42	20240923	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-60	5	-0.46	8752000	679	161.67	12990	13010	12800	16870	9090	12980	12889.54	0.43	0	0	13113	13046	12983	12916	12853	13015	12885	20	3890	500	9340	10	1	4034800	521	9.80	0.51	12	0.02	1318.00	25414.00	13180	20240823	-1.97	11280	20231101	14.54	13180	-1.97	20240823	11650	10.90	20240411	13180	-1.97	20240823	11280	14.54	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
43	20240923	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	-140	5	-1.08	8726160	677	161.19	12990	13010	12800	16870	9090	12980	12889.45	0.43	0	0	13113	13046	12983	12916	12853	13015	12885	20	3890	500	9340	10	1	4034800	518	9.74	0.51	12	0.02	1318.00	25414.00	13180	20240823	-2.58	11280	20231101	13.83	13180	-2.58	20240823	11650	10.21	20240411	13180	-2.58	20240823	11280	13.83	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
44	20240923	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-150	5	-1.16	8469130	657	156.43	12990	13010	12800	16870	9090	12980	12890.61	0.43	0	0	13113	13046	12983	12916	12853	13015	12885	20	3890	500	9340	10	1	4034800	518	9.73	0.50	12	0.02	1318.00	25414.00	13180	20240823	-2.66	11280	20231101	13.74	13180	-2.66	20240823	11650	10.13	20240411	13180	-2.66	20240823	11280	13.74	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
45	20240923	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-60	5	-0.46	7771710	603	143.57	12990	13010	12800	16870	9090	12980	12888.41	0.43	0	0	13113	13046	12983	12916	12853	13015	12885	20	3890	500	9340	10	1	4034800	521	9.80	0.51	12	0.01	1318.00	25414.00	13180	20240823	-1.97	11280	20231101	14.54	13180	-1.97	20240823	11650	10.90	20240411	13180	-1.97	20240823	11280	14.54	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
46	20240923	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	-50	5	-0.39	6360520	493	117.38	12990	13010	12850	16870	9090	12980	12901.66	0.43	0	0	13113	13046	12983	12916	12853	13015	12885	20	3890	500	9340	10	1	4034800	522	9.81	0.51	12	0.01	1318.00	25414.00	13180	20240823	-1.90	11280	20231101	14.63	13180	-1.90	20240823	11650	10.99	20240411	13180	-1.90	20240823	11280	14.63	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
47	20240923	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-40	5	-0.31	181630	14	3.33	12990	13010	12940	16870	9090	12980	12973.57	0.43	0	0	13113	13046	12983	12916	12853	13015	12885	20	3890	500	9340	10	1	4034800	522	9.82	0.51	12	0.00	1318.00	25414.00	13180	20240823	-1.82	11280	20231101	14.72	13180	-1.82	20240823	11650	11.07	20240411	13180	-1.82	20240823	11280	14.72	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
48	20240923	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-10	5	-0.08	116930	9	2.14	12990	13010	12970	16870	9090	12980	12992.22	0.43	0	0	13113	13046	12983	12916	12853	13015	12885	20	3890	500	9340	10	1	4034800	523	9.84	0.51	12	0.00	1318.00	25414.00	13180	20240823	-1.59	11280	20231101	14.98	13180	-1.59	20240823	11650	11.33	20240411	13180	-1.59	20240823	11280	14.98	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
49	20240923	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	10	2	0.08	12990	1	0.24	12990	12990	12990	16870	9090	12980	12990.00	0.43	0	0	13113	13046	12983	12916	12853	13015	12885	20	3890	500	9340	10	1	4034800	524	9.86	0.51	12	0.00	1318.00	25414.00	13180	20240823	-1.44	11280	20231101	15.16	13180	-1.44	20240823	11650	11.50	20240411	13180	-1.44	20240823	11280	15.16	20231101	0.42	N	221980	500	20 억		17435	N	N	0	N	00	N
50	20240913	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	0	3	0.00	15980440	1243	956.15	12930	13000	12740	16820	9060	12940	12856.28	0.43	0	65	13006	12972	12906	12872	12806	12990	12890	20	3880	500	9310	10	1	4034800	522	9.82	0.51	12	0.03	1318.00	25414.00	13180	20240823	-1.82	11280	20231101	14.72	13180	-1.82	20240823	11650	11.07	20240411	13180	-1.82	20240823	11280	14.72	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
51	20240913	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	10	2	0.08	15138810	1178	906.15	12930	12970	12740	16820	9060	12940	12851.28	0.43	0	72	13006	12972	12906	12872	12806	12990	12890	20	3880	500	9310	10	1	4034800	523	9.83	0.51	12	0.03	1318.00	25414.00	13180	20240823	-1.75	11280	20231101	14.80	13180	-1.75	20240823	11650	11.16	20240411	13180	-1.75	20240823	11280	14.80	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
52	20240913	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	20	2	0.15	14737680	1147	882.31	12930	12970	12740	16820	9060	12940	12848.89	0.43	0	72	13006	12972	12906	12872	12806	12990	12890	20	3880	500	9310	10	1	4034800	523	9.83	0.51	12	0.03	1318.00	25414.00	13180	20240823	-1.67	11280	20231101	14.89	13180	-1.67	20240823	11650	11.24	20240411	13180	-1.67	20240823	11280	14.89	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
53	20240913	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	20	2	0.15	14311240	1114	856.92	12930	12970	12740	16820	9060	12940	12846.71	0.43	0	78	13006	12972	12906	12872	12806	12990	12890	20	3880	500	9310	10	1	4034800	523	9.83	0.51	12	0.03	1318.00	25414.00	13180	20240823	-1.67	11280	20231101	14.89	13180	-1.67	20240823	11650	11.24	20240411	13180	-1.67	20240823	11280	14.89	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
54	20240913	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-190	5	-1.47	10927540	851	654.62	12930	12940	12740	16820	9060	12940	12840.82	0.43	0	84	13006	12972	12906	12872	12806	12990	12890	20	3880	500	9310	10	1	4034800	514	9.67	0.50	12	0.02	1318.00	25414.00	13180	20240823	-3.26	11280	20231101	13.03	13180	-3.26	20240823	11650	9.44	20240411	13180	-3.26	20240823	11280	13.03	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
55	20240913	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	0	3	0.00	7265580	564	433.85	12930	12940	12800	16820	9060	12940	12882.23	0.43	0	0	13006	12972	12906	12872	12806	12990	12890	20	3880	500	9310	10	1	4034800	522	9.82	0.51	12	0.01	1318.00	25414.00	13180	20240823	-1.82	11280	20231101	14.72	13180	-1.82	20240823	11650	11.07	20240411	13180	-1.82	20240823	11280	14.72	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
56	20240913	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	0	3	0.00	5971580	464	356.92	12930	12940	12800	16820	9060	12940	12869.78	0.43	0	0	13006	12972	12906	12872	12806	12990	12890	20	3880	500	9310	10	1	4034800	522	9.82	0.51	12	0.01	1318.00	25414.00	13180	20240823	-1.82	11280	20231101	14.72	13180	-1.82	20240823	11650	11.07	20240411	13180	-1.82	20240823	11280	14.72	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
57	20240913	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	0	3	0.00	0	0	0.00	0	0	0	16820	9060	12940	0.00	0.43	0	0	13006	12972	12906	12872	12806	12990	12890	20	3880	500	9310	10	1	4034800	522	9.82	0.51	12	0.00	1318.00	25414.00	13180	20240823	-1.82	11280	20231101	14.72	13180	-1.82	20240823	11650	11.07	20240411	13180	-1.82	20240823	11280	14.72	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
58	20240912	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	30	2	0.23	1659660	129	4.38	12910	12940	12840	16780	9040	12910	12865.58	0.43	0	0	13370	13140	12870	12640	12370	13255	12755	20	3870	500	9290	10	1	4034800	522	9.82	0.51	12	0.00	1318.00	25414.00	13180	20240823	-1.82	11280	20231101	14.72	13180	-1.82	20240823	11650	11.07	20240411	13180	-1.82	20240823	11280	14.72	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
59	20240912	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	30	2	0.23	1556140	121	4.11	12910	12940	12840	16780	9040	12910	12860.66	0.43	0	1	13370	13140	12870	12640	12370	13255	12755	20	3870	500	9290	10	1	4034800	522	9.82	0.51	12	0.00	1318.00	25414.00	13180	20240823	-1.82	11280	20231101	14.72	13180	-1.82	20240823	11650	11.07	20240411	13180	-1.82	20240823	11280	14.72	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
60	20240912	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	10	2	0.08	1246030	97	3.30	12910	12920	12840	16780	9040	12910	12845.67	0.43	0	5	13370	13140	12870	12640	12370	13255	12755	20	3870	500	9290	10	1	4034800	521	9.80	0.51	12	0.00	1318.00	25414.00	13180	20240823	-1.97	11280	20231101	14.54	13180	-1.97	20240823	11650	10.90	20240411	13180	-1.97	20240823	11280	14.54	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
61	20240912	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	-60	5	-0.46	1155850	90	3.06	12910	12910	12840	16780	9040	12910	12842.78	0.43	0	5	13370	13140	12870	12640	12370	13255	12755	20	3870	500	9290	10	1	4034800	518	9.75	0.51	12	0.00	1318.00	25414.00	13180	20240823	-2.50	11280	20231101	13.92	13180	-2.50	20240823	11650	10.30	20240411	13180	-2.50	20240823	11280	13.92	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
62	20240912	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	-60	5	-0.46	1155850	90	3.06	12910	12910	12840	16780	9040	12910	12842.78	0.43	0	5	13370	13140	12870	12640	12370	13255	12755	20	3870	500	9290	10	1	4034800	518	9.75	0.51	12	0.00	1318.00	25414.00	13180	20240823	-2.50	11280	20231101	13.92	13180	-2.50	20240823	11650	10.30	20240411	13180	-2.50	20240823	11280	13.92	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
63	20240912	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	-60	5	-0.46	1155850	90	3.06	12910	12910	12840	16780	9040	12910	12842.78	0.43	0	5	13370	13140	12870	12640	12370	13255	12755	20	3870	500	9290	10	1	4034800	518	9.75	0.51	12	0.00	1318.00	25414.00	13180	20240823	-2.50	11280	20231101	13.92	13180	-2.50	20240823	11650	10.30	20240411	13180	-2.50	20240823	11280	13.92	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
64	20240912	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	-60	5	-0.46	1130150	88	2.99	12910	12910	12840	16780	9040	12910	12842.61	0.43	0	5	13370	13140	12870	12640	12370	13255	12755	20	3870	500	9290	10	1	4034800	518	9.75	0.51	12	0.00	1318.00	25414.00	13180	20240823	-2.50	11280	20231101	13.92	13180	-2.50	20240823	11650	10.30	20240411	13180	-2.50	20240823	11280	13.92	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
65	20240912	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	0	3	0.00	0	0	0.00	0	0	0	16780	9040	12910	0.00	0.43	0	0	13370	13140	12870	12640	12370	13255	12755	20	3870	500	9290	10	1	4034800	521	9.80	0.51	12	0.00	1318.00	25414.00	13180	20240823	-2.05	11280	20231101	14.45	13180	-2.05	20240823	11650	10.82	20240411	13180	-2.05	20240823	11280	14.45	20231101	0.42	N	221980	500	20 억		17471	N	N	0	N	00	N
66	20240911	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	300	2	2.38	37884810	2943	320.24	12620	13100	12600	16390	8830	12610	12872.85	0.44	0	-126	12916	12762	12686	12532	12456	12725	12495	20	3780	500	9070	10	1	4034800	521	9.80	0.51	12	0.07	1318.00	25414.00	13180	20240823	-2.05	11280	20231101	14.45	13180	-2.05	20240823	11650	10.82	20240411	13180	-2.05	20240823	11280	14.45	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
67	20240911	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	290	2	2.30	36454750	2831	308.05	12620	13100	12600	16390	8830	12610	12876.99	0.44	0	-90	12916	12762	12686	12532	12456	12725	12495	20	3780	500	9070	10	1	4034800	520	9.79	0.51	12	0.07	1318.00	25414.00	13180	20240823	-2.12	11280	20231101	14.36	13180	-2.12	20240823	11650	10.73	20240411	13180	-2.12	20240823	11280	14.36	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
68	20240911	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	230	2	1.82	34045950	2643	287.60	12620	13100	12600	16390	8830	12610	12881.56	0.44	0	-73	12916	12762	12686	12532	12456	12725	12495	20	3780	500	9070	10	1	4034800	518	9.74	0.51	12	0.07	1318.00	25414.00	13180	20240823	-2.58	11280	20231101	13.83	13180	-2.58	20240823	11650	10.21	20240411	13180	-2.58	20240823	11280	13.83	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
69	20240911	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	230	2	1.82	33433210	2595	282.37	12620	13100	12600	16390	8830	12610	12883.70	0.44	0	-73	12916	12762	12686	12532	12456	12725	12495	20	3780	500	9070	10	1	4034800	518	9.74	0.51	12	0.06	1318.00	25414.00	13180	20240823	-2.58	11280	20231101	13.83	13180	-2.58	20240823	11650	10.21	20240411	13180	-2.58	20240823	11280	13.83	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
70	20240911	120902	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	230	2	1.82	33420370	2594	282.26	12620	13100	12600	16390	8830	12610	12883.72	0.44	0	-73	12916	12762	12686	12532	12456	12725	12495	20	3780	500	9070	10	1	4034800	518	9.74	0.51	12	0.06	1318.00	25414.00	13180	20240823	-2.58	11280	20231101	13.83	13180	-2.58	20240823	11650	10.21	20240411	13180	-2.58	20240823	11280	13.83	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
71	20240911	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	230	2	1.82	32881010	2552	277.69	12620	13100	12600	16390	8830	12610	12884.41	0.44	0	-73	12916	12762	12686	12532	12456	12725	12495	20	3780	500	9070	10	1	4034800	518	9.74	0.51	12	0.06	1318.00	25414.00	13180	20240823	-2.58	11280	20231101	13.83	13180	-2.58	20240823	11650	10.21	20240411	13180	-2.58	20240823	11280	13.83	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
72	20240911	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	350	2	2.78	31848240	2472	268.99	12620	13100	12600	16390	8830	12610	12883.59	0.44	0	-73	12916	12762	12686	12532	12456	12725	12495	20	3780	500	9070	10	1	4034800	523	9.83	0.51	12	0.06	1318.00	25414.00	13180	20240823	-1.67	11280	20231101	14.89	13180	-1.67	20240823	11650	11.24	20240411	13180	-1.67	20240823	11280	14.89	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
73	20240911	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	12820	210	2	1.67	734360	58	6.31	12620	12820	12600	16390	8830	12610	12661.38	0.44	0	28	12916	12762	12686	12532	12456	12725	12495	20	3780	500	9070	10	1	4034800	517	9.73	0.50	12	0.00	1318.00	25414.00	13180	20240823	-2.73	11280	20231101	13.65	13180	-2.73	20240823	11650	10.04	20240411	13180	-2.73	20240823	11280	13.65	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
74	20240910	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-240	5	-1.87	11675840	919	148.71	12810	12840	12610	16700	9000	12850	12704.94	0.44	0	0	12970	12910	12810	12750	12650	12930	12770	20	3850	500	9250	10	1	4034800	509	9.57	0.50	12	0.02	1318.00	25414.00	13240	20230904	-4.76	11280	20231101	11.79	13180	-4.32	20240823	11650	8.24	20240411	13180	-4.32	20240823	11280	11.79	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
75	20240910	150902	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	-140	5	-1.09	9960650	783	126.70	12810	12840	12690	16700	9000	12850	12721.14	0.44	0	0	12970	12910	12810	12750	12650	12930	12770	20	3850	500	9250	10	1	4034800	513	9.64	0.50	12	0.02	1318.00	25414.00	13240	20230904	-4.00	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
76	20240910	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	-140	5	-1.09	7864180	618	100.00	12810	12840	12700	16700	9000	12850	12725.21	0.44	0	0	12970	12910	12810	12750	12650	12930	12770	20	3850	500	9250	10	1	4034800	513	9.64	0.50	12	0.02	1318.00	25414.00	13240	20230904	-4.00	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
77	20240910	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	-140	5	-1.09	6999970	550	89.00	12810	12840	12700	16700	9000	12850	12727.22	0.44	0	0	12970	12910	12810	12750	12650	12930	12770	20	3850	500	9250	10	1	4034800	513	9.64	0.50	12	0.01	1318.00	25414.00	13240	20230904	-4.00	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
78	20240910	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	-140	5	-1.09	6046720	475	76.86	12810	12840	12700	16700	9000	12850	12729.94	0.44	0	0	12970	12910	12810	12750	12650	12930	12770	20	3850	500	9250	10	1	4034800	513	9.64	0.50	12	0.01	1318.00	25414.00	13240	20230904	-4.00	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
79	20240910	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	-130	5	-1.01	5970460	469	75.89	12810	12840	12700	16700	9000	12850	12730.19	0.44	0	0	12970	12910	12810	12750	12650	12930	12770	20	3850	500	9250	10	1	4034800	513	9.65	0.50	12	0.01	1318.00	25414.00	13240	20230904	-3.93	11280	20231101	12.77	13180	-3.49	20240823	11650	9.18	20240411	13180	-3.49	20240823	11280	12.77	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
80	20240910	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	12740	-110	5	-0.86	4660300	366	59.22	12810	12840	12700	16700	9000	12850	12733.06	0.44	0	0	12970	12910	12810	12750	12650	12930	12770	20	3850	500	9250	10	1	4034800	514	9.67	0.50	12	0.01	1318.00	25414.00	13240	20230904	-3.78	11280	20231101	12.94	13180	-3.34	20240823	11650	9.36	20240411	13180	-3.34	20240823	11280	12.94	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
81	20240910	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	-10	5	-0.08	140810	11	1.78	12810	12840	12780	16700	9000	12850	12800.91	0.44	0	0	12970	12910	12810	12750	12650	12930	12770	20	3850	500	9250	10	1	4034800	518	9.74	0.51	12	0.00	1318.00	25414.00	13240	20230904	-3.02	11280	20231101	13.83	13180	-2.58	20240823	11650	10.21	20240411	13180	-2.58	20240823	11280	13.83	20231101	0.42	N	221980	500	20 억		17597	N	N	0	N	00	N
82	20240909	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	-10	5	-0.08	7766690	608	63.73	12850	12870	12710	16710	9010	12860	12774.16	0.44	0	-5	13166	13012	12866	12712	12566	12940	12640	20	3850	500	9250	10	1	4034800	518	9.75	0.51	12	0.02	1318.00	25414.00	13350	20230901	-3.75	11280	20231101	13.92	13180	-2.50	20240823	11650	10.30	20240411	13180	-2.50	20240823	11280	13.92	20231101	0.42	N	221980	500	20 억		17602	N	N	0	N	00	N
83	20240909	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	-10	5	-0.08	3871770	303	31.76	12850	12870	12720	16710	9010	12860	12778.12	0.44	0	-5	13166	13012	12866	12712	12566	12940	12640	20	3850	500	9250	10	1	4034800	518	9.75	0.51	12	0.01	1318.00	25414.00	13350	20230901	-3.75	11280	20231101	13.92	13180	-2.50	20240823	11650	10.30	20240411	13180	-2.50	20240823	11280	13.92	20231101	0.42	N	221980	500	20 억		17602	N	N	0	N	00	N
84	20240909	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	12850	-10	5	-0.08	3846070	301	31.55	12850	12870	12720	16710	9010	12860	12777.64	0.44	0	-5	13166	13012	12866	12712	12566	12940	12640	20	3850	500	9250	10	1	4034800	518	9.75	0.51	12	0.01	1318.00	25414.00	13350	20230901	-3.75	11280	20231101	13.92	13180	-2.50	20240823	11650	10.30	20240411	13180	-2.50	20240823	11280	13.92	20231101	0.42	N	221980	500	20 억		17602	N	N	0	N	00	N
85	20240909	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	0	3	0.00	2394170	187	19.60	12850	12870	12720	16710	9010	12860	12803.05	0.44	0	-5	13166	13012	12866	12712	12566	12940	12640	20	3850	500	9250	10	1	4034800	519	9.76	0.51	12	0.00	1318.00	25414.00	13350	20230901	-3.67	11280	20231101	14.01	13180	-2.43	20240823	11650	10.39	20240411	13180	-2.43	20240823	11280	14.01	20231101	0.42	N	221980	500	20 억		17602	N	N	0	N	00	N
86	20240909	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-110	5	-0.86	2214570	173	18.13	12850	12870	12720	16710	9010	12860	12800.98	0.44	0	-5	13166	13012	12866	12712	12566	12940	12640	20	3850	500	9250	10	1	4034800	514	9.67	0.50	12	0.00	1318.00	25414.00	13350	20230901	-4.49	11280	20231101	13.03	13180	-3.26	20240823	11650	9.44	20240411	13180	-3.26	20240823	11280	13.03	20231101	0.42	N	221980	500	20 억		17602	N	N	0	N	00	N
87	20240909	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	0	3	0.00	2176260	170	17.82	12850	12870	12720	16710	9010	12860	12801.53	0.44	0	-5	13166	13012	12866	12712	12566	12940	12640	20	3850	500	9250	10	1	4034800	519	9.76	0.51	12	0.00	1318.00	25414.00	13350	20230901	-3.67	11280	20231101	14.01	13180	-2.43	20240823	11650	10.39	20240411	13180	-2.43	20240823	11280	14.01	20231101	0.42	N	221980	500	20 억		17602	N	N	0	N	00	N
88	20240909	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	0	3	0.00	2022030	158	16.56	12850	12870	12720	16710	9010	12860	12797.66	0.44	0	-5	13166	13012	12866	12712	12566	12940	12640	20	3850	500	9250	10	1	4034800	519	9.76	0.51	12	0.00	1318.00	25414.00	13350	20230901	-3.67	11280	20231101	14.01	13180	-2.43	20240823	11650	10.39	20240411	13180	-2.43	20240823	11280	14.01	20231101	0.42	N	221980	500	20 억		17602	N	N	0	N	00	N
89	20240909	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	10	2	0.08	719120	56	5.87	12850	12870	12740	16710	9010	12860	12841.43	0.44	0	0	13166	13012	12866	12712	12566	12940	12640	20	3850	500	9250	10	1	4034800	519	9.76	0.51	12	0.00	1318.00	25414.00	13350	20230901	-3.60	11280	20231101	14.10	13180	-2.35	20240823	11650	10.47	20240411	13180	-2.35	20240823	11280	14.10	20231101	0.42	N	221980	500	20 억		17602	N	N	0	N	00	N
90	20240906	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	-170	5	-1.30	12201080	953	62.82	12960	13020	12720	16930	9130	13030	12802.81	0.44	0	-29	13303	13166	12933	12796	12563	13235	12865	20	3900	500	9380	10	1	4034800	519	9.76	0.51	12	0.02	1318.00	25414.00	13350	20230901	-3.67	11280	20231101	14.01	13180	-2.43	20240823	11650	10.39	20240411	13180	-2.43	20240823	11280	14.01	20231101	0.42	N	221980	500	20 억		17631	N	N	0	N	00	N
91	20240906	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-160	5	-1.23	11237420	878	57.88	12960	13020	12720	16930	9130	13030	12798.88	0.44	0	-23	13303	13166	12933	12796	12563	13235	12865	20	3900	500	9380	10	1	4034800	519	9.76	0.51	12	0.02	1318.00	25414.00	13350	20230901	-3.60	11280	20231101	14.10	13180	-2.35	20240823	11650	10.47	20240411	13180	-2.35	20240823	11280	14.10	20231101	0.42	N	221980	500	20 억		17631	N	N	0	N	00	N
92	20240906	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-90	5	-0.69	10167450	794	52.34	12960	13020	12720	16930	9130	13030	12805.35	0.44	0	-26	13303	13166	12933	12796	12563	13235	12865	20	3900	500	9380	10	1	4034800	522	9.82	0.51	12	0.02	1318.00	25414.00	13350	20230901	-3.07	11280	20231101	14.72	13180	-1.82	20240823	11650	11.07	20240411	13180	-1.82	20240823	11280	14.72	20231101	0.42	N	221980	500	20 억		17631	N	N	0	N	00	N
93	20240906	130841	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-110	5	-0.84	9404690	735	48.45	12960	13020	12720	16930	9130	13030	12795.50	0.44	0	-26	13303	13166	12933	12796	12563	13235	12865	20	3900	500	9380	10	1	4034800	521	9.80	0.51	12	0.02	1318.00	25414.00	13350	20230901	-3.22	11280	20231101	14.54	13180	-1.97	20240823	11650	10.90	20240411	13180	-1.97	20240823	11280	14.54	20231101	0.42	N	221980	500	20 억		17631	N	N	0	N	00	N
94	20240906	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-280	5	-2.15	8091500	632	41.66	12960	13020	12750	16930	9130	13030	12803.01	0.44	0	-26	13303	13166	12933	12796	12563	13235	12865	20	3900	500	9380	10	1	4034800	514	9.67	0.50	12	0.02	1318.00	25414.00	13350	20230901	-4.49	11280	20231101	13.03	13180	-3.26	20240823	11650	9.44	20240411	13180	-3.26	20240823	11280	13.03	20231101	0.42	N	221980	500	20 억		17631	N	N	0	N	00	N
95	20240906	110843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	-260	5	-2.00	7070120	552	36.39	12960	13020	12760	16930	9130	13030	12808.19	0.44	0	-26	13303	13166	12933	12796	12563	13235	12865	20	3900	500	9380	10	1	4034800	515	9.69	0.50	12	0.01	1318.00	25414.00	13350	20230901	-4.34	11280	20231101	13.21	13180	-3.11	20240823	11650	9.61	20240411	13180	-3.11	20240823	11280	13.21	20231101	0.42	N	221980	500	20 억		17631	N	N	0	N	00	N
96	20240906	100839	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-10	5	-0.08	799710	62	4.09	12960	13020	12840	16930	9130	13030	12898.55	0.44	0	-5	13303	13166	12933	12796	12563	13235	12865	20	3900	500	9380	10	1	4034800	525	9.88	0.51	12	0.00	1318.00	25414.00	13350	20230901	-2.47	11280	20231101	15.43	13180	-1.21	20240823	11650	11.76	20240411	13180	-1.21	20240823	11280	15.43	20231101	0.42	N	221980	500	20 억		17631	N	N	0	N	00	N
97	20240906	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	0	3	0.00	0	0	0.00	0	0	0	16930	9130	13030	0.00	0.44	0	0	13303	13166	12933	12796	12563	13235	12865	20	3900	500	9380	10	1	4034800	526	9.89	0.51	12	0.00	1318.00	25414.00	13350	20230901	-2.40	11280	20231101	15.51	13180	-1.14	20240823	11650	11.85	20240411	13180	-1.14	20240823	11280	15.51	20231101	0.42	N	221980	500	20 억		17631	N	N	0	N	00	N
98	20240905	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	10	2	0.08	19506530	1517	101.00	12950	13070	12700	16920	9120	13020	12858.62	0.43	0	82	13266	13142	12946	12822	12626	13205	12885	20	3900	500	9370	10	1	4034800	526	9.89	0.51	12	0.04	1318.00	25414.00	13350	20230901	-2.40	11280	20231101	15.51	13180	-1.14	20240823	11650	11.85	20240411	13180	-1.14	20240823	11280	15.51	20231101	0.42	N	221980	500	20 억		17549	N	N	0	N	00	N
99	20240905	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	-120	5	-0.92	19012280	1479	98.47	12950	13070	12700	16920	9120	13020	12854.82	0.43	0	82	13266	13142	12946	12822	12626	13205	12885	20	3900	500	9370	10	1	4034800	520	9.79	0.51	12	0.04	1318.00	25414.00	13350	20230901	-3.37	11280	20231101	14.36	13180	-2.12	20240823	11650	10.73	20240411	13180	-2.12	20240823	11280	14.36	20231101	0.42	N	221980	500	20 억		17549	N	N	0	N	00	N
100	20240905	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	-30	5	-0.23	18192430	1416	94.27	12950	13070	12700	16920	9120	13020	12847.76	0.43	0	82	13266	13142	12946	12822	12626	13205	12885	20	3900	500	9370	10	1	4034800	524	9.86	0.51	12	0.04	1318.00	25414.00	13350	20230901	-2.70	11280	20231101	15.16	13180	-1.44	20240823	11650	11.50	20240411	13180	-1.44	20240823	11280	15.16	20231101	0.42	N	221980	500	20 억		17549	N	N	0	N	00	N
101	20240905	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	-310	5	-2.38	10729460	837	55.73	12950	13070	12710	16920	9120	13020	12818.95	0.43	0	60	13266	13142	12946	12822	12626	13205	12885	20	3900	500	9370	10	1	4034800	513	9.64	0.50	12	0.02	1318.00	25414.00	13350	20230901	-4.79	11280	20231101	12.68	13180	-3.57	20240823	11650	9.10	20240411	13180	-3.57	20240823	11280	12.68	20231101	0.42	N	221980	500	20 억		17549	N	N	0	N	00	N
102	20240905	120836	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	-30	5	-0.23	4433710	343	22.84	12950	13070	12750	16920	9120	13020	12926.27	0.43	0	-16	13266	13142	12946	12822	12626	13205	12885	20	3900	500	9370	10	1	4034800	524	9.86	0.51	12	0.01	1318.00	25414.00	13350	20230901	-2.70	11280	20231101	15.16	13180	-1.44	20240823	11650	11.50	20240411	13180	-1.44	20240823	11280	15.16	20231101	0.42	N	221980	500	20 억		17549	N	N	0	N	00	N
103	20240905	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	-30	5	-0.23	4433710	343	22.84	12950	13070	12750	16920	9120	13020	12926.27	0.43	0	-16	13266	13142	12946	12822	12626	13205	12885	20	3900	500	9370	10	1	4034800	524	9.86	0.51	12	0.01	1318.00	25414.00	13350	20230901	-2.70	11280	20231101	15.16	13180	-1.44	20240823	11650	11.50	20240411	13180	-1.44	20240823	11280	15.16	20231101	0.42	N	221980	500	20 억		17549	N	N	0	N	00	N
104	20240905	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	0	3	0.00	2336300	180	11.98	12950	13070	12840	16920	9120	13020	12979.44	0.43	0	-16	13266	13142	12946	12822	12626	13205	12885	20	3900	500	9370	10	1	4034800	525	9.88	0.51	12	0.00	1318.00	25414.00	13350	20230901	-2.47	11280	20231101	15.43	13180	-1.21	20240823	11650	11.76	20240411	13180	-1.21	20240823	11280	15.43	20231101	0.42	N	221980	500	20 억		17549	N	N	0	N	00	N
105	20240905	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	50	2	0.38	859980	66	4.39	12950	13070	12950	16920	9120	13020	13030.00	0.43	0	-16	13266	13142	12946	12822	12626	13205	12885	20	3900	500	9370	10	1	4034800	527	9.92	0.51	12	0.00	1318.00	25414.00	13350	20230901	-2.10	11280	20231101	15.87	13180	-0.83	20240823	11650	12.19	20240411	13180	-0.83	20240823	11280	15.87	20231101	0.42	N	221980	500	20 억		17549	N	N	0	N	00	N
106	20240904	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	0	3	0.00	19385830	1502	123.42	12990	13070	12750	16920	9120	13020	12906.68	0.43	0	22	13213	13116	12983	12886	12753	13165	12935	20	3900	500	9370	10	1	4034800	525	9.88	0.51	12	0.04	1318.00	25414.00	13350	20230901	-2.47	11280	20231101	15.43	13180	-1.21	20240823	11650	11.76	20240411	13240	-1.66	20230904	11280	15.43	20231101	0.42	N	221980	500	20 억		17527	N	N	0	N	00	N
107	20240904	150825	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	-90	5	-0.69	11442570	891	73.21	12990	13020	12750	16920	9120	13020	12842.39	0.43	0	24	13213	13116	12983	12886	12753	13165	12935	20	3900	500	9370	10	1	4034800	522	9.81	0.51	12	0.02	1318.00	25414.00	13350	20230901	-3.15	11280	20231101	14.63	13180	-1.90	20240823	11650	10.99	20240411	13240	-2.34	20230904	11280	14.63	20231101	0.42	N	221980	500	20 억		17527	N	N	0	N	00	N
108	20240904	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-50	5	-0.38	7033580	547	44.95	12990	13020	12760	16920	9120	13020	12858.46	0.43	0	19	13213	13116	12983	12886	12753	13165	12935	20	3900	500	9370	10	1	4034800	523	9.84	0.51	12	0.01	1318.00	25414.00	13350	20230901	-2.85	11280	20231101	14.98	13180	-1.59	20240823	11650	11.33	20240411	13240	-2.04	20230904	11280	14.98	20231101	0.42	N	221980	500	20 억		17527	N	N	0	N	00	N
109	20240904	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-50	5	-0.38	3798770	295	24.24	12990	13020	12810	16920	9120	13020	12877.19	0.43	0	3	13213	13116	12983	12886	12753	13165	12935	20	3900	500	9370	10	1	4034800	523	9.84	0.51	12	0.01	1318.00	25414.00	13350	20230901	-2.85	11280	20231101	14.98	13180	-1.59	20240823	11650	11.33	20240411	13240	-2.04	20230904	11280	14.98	20231101	0.42	N	221980	500	20 억		17527	N	N	0	N	00	N
110	20240904	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	12810	-210	5	-1.61	3179070	247	20.30	12990	13020	12810	16920	9120	13020	12870.73	0.43	0	3	13213	13116	12983	12886	12753	13165	12935	20	3900	500	9370	10	1	4034800	517	9.72	0.50	12	0.01	1318.00	25414.00	13350	20230901	-4.04	11280	20231101	13.56	13180	-2.81	20240823	11650	9.96	20240411	13240	-3.25	20230904	11280	13.56	20231101	0.42	N	221980	500	20 억		17527	N	N	0	N	00	N
111	20240904	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-40	5	-0.31	2728960	212	17.42	12990	13020	12840	16920	9120	13020	12872.45	0.43	0	3	13213	13116	12983	12886	12753	13165	12935	20	3900	500	9370	10	1	4034800	524	9.85	0.51	12	0.01	1318.00	25414.00	13350	20230901	-2.77	11280	20231101	15.07	13180	-1.52	20240823	11650	11.42	20240411	13240	-1.96	20230904	11280	15.07	20231101	0.42	N	221980	500	20 억		17527	N	N	0	N	00	N
112	20240904	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	-180	5	-1.38	2690020	209	17.17	12990	13020	12840	16920	9120	13020	12870.91	0.43	0	3	13213	13116	12983	12886	12753	13165	12935	20	3900	500	9370	10	1	4034800	518	9.74	0.51	12	0.01	1318.00	25414.00	13350	20230901	-3.82	11280	20231101	13.83	13180	-2.58	20240823	11650	10.21	20240411	13240	-3.02	20230904	11280	13.83	20231101	0.42	N	221980	500	20 억		17527	N	N	0	N	00	N
113	20240904	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	0	3	0.00	0	0	0.00	0	0	0	16920	9120	13020	0.00	0.43	0	0	13213	13116	12983	12886	12753	13165	12935	20	3900	500	9370	10	1	4034800	525	9.88	0.51	12	0.00	1318.00	25414.00	13350	20230901	-2.47	11280	20231101	15.43	13180	-1.21	20240823	11650	11.76	20240411	13240	-1.66	20230904	11280	15.43	20231101	0.42	N	221980	500	20 억		17527	N	N	0	N	00	N
114	20240903	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-20	5	-0.15	15760380	1217	236.77	12920	13080	12850	16950	9130	13040	12950.19	0.43	0	-102	13253	13146	12943	12836	12633	13200	12890	20	3910	500	9380	10	1	4034800	525	9.88	0.51	12	0.03	1318.00	25414.00	13350	20230901	-2.47	11280	20231101	15.43	13180	-1.21	20240823	11650	11.76	20240411	13240	-1.66	20230904	11280	15.43	20231101	0.42	N	221980	500	20 억		17511	N	N	0	N	00	N
115	20240903	150820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-170	5	-1.30	15330690	1184	230.35	12920	13080	12850	16950	9130	13040	12948.22	0.43	0	-79	13253	13146	12943	12836	12633	13200	12890	20	3910	500	9380	10	1	4034800	519	9.76	0.51	12	0.03	1318.00	25414.00	13350	20230901	-3.60	11280	20231101	14.10	13180	-2.35	20240823	11650	10.47	20240411	13240	-2.79	20230904	11280	14.10	20231101	0.42	N	221980	500	20 억		17511	N	N	0	N	00	N
116	20240903	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-160	5	-1.23	13208120	1019	198.25	12920	13080	12880	16950	9130	13040	12961.84	0.43	0	-79	13253	13146	12943	12836	12633	13200	12890	20	3910	500	9380	10	1	4034800	520	9.77	0.51	12	0.03	1318.00	25414.00	13350	20230901	-3.52	11280	20231101	14.18	13180	-2.28	20240823	11650	10.56	20240411	13240	-2.72	20230904	11280	14.18	20231101	0.42	N	221980	500	20 억		17511	N	N	0	N	00	N
117	20240903	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	-130	5	-1.00	8452570	651	126.65	12920	13040	12910	16950	9130	13040	12983.98	0.43	0	-106	13253	13146	12943	12836	12633	13200	12890	20	3910	500	9380	10	1	4034800	521	9.80	0.51	12	0.02	1318.00	25414.00	13350	20230901	-3.30	11280	20231101	14.45	13180	-2.05	20240823	11650	10.82	20240411	13240	-2.49	20230904	11280	14.45	20231101	0.42	N	221980	500	20 억		17511	N	N	0	N	00	N
118	20240903	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	12930	-110	5	-0.84	5789960	445	86.58	12920	13040	12920	16950	9130	13040	13011.15	0.43	0	-115	13253	13146	12943	12836	12633	13200	12890	20	3910	500	9380	10	1	4034800	522	9.81	0.51	12	0.01	1318.00	25414.00	13350	20230901	-3.15	11280	20231101	14.63	13180	-1.90	20240823	11650	10.99	20240411	13240	-2.34	20230904	11280	14.63	20231101	0.42	N	221980	500	20 억		17511	N	N	0	N	00	N
119	20240903	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	-30	5	-0.23	5595980	430	83.66	12920	13040	12920	16950	9130	13040	13013.91	0.43	0	-115	13253	13146	12943	12836	12633	13200	12890	20	3910	500	9380	10	1	4034800	525	9.87	0.51	12	0.01	1318.00	25414.00	13350	20230901	-2.55	11280	20231101	15.34	13180	-1.29	20240823	11650	11.67	20240411	13240	-1.74	20230904	11280	15.34	20231101	0.42	N	221980	500	20 억		17511	N	N	0	N	00	N
120	20240903	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	-30	5	-0.23	4647340	357	69.46	12920	13040	12920	16950	9130	13040	13017.76	0.43	0	-115	13253	13146	12943	12836	12633	13200	12890	20	3910	500	9380	10	1	4034800	525	9.87	0.51	12	0.01	1318.00	25414.00	13350	20230901	-2.55	11280	20231101	15.34	13180	-1.29	20240823	11650	11.67	20240411	13240	-1.74	20230904	11280	15.34	20231101	0.42	N	221980	500	20 억		17511	N	N	0	N	00	N
121	20240903	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-120	5	-0.92	64600	5	0.97	12920	12920	12920	16950	9130	13040	12920.00	0.43	0	2	13253	13146	12943	12836	12633	13200	12890	20	3910	500	9380	10	1	4034800	521	9.80	0.51	12	0.00	1318.00	25414.00	13350	20230901	-3.22	11280	20231101	14.54	13180	-1.97	20240823	11650	10.90	20240411	13240	-2.42	20230904	11280	14.54	20231101	0.42	N	221980	500	20 억		17511	N	N	0	N	00	N
122	20240902	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	13040	140	2	1.09	6623520	514	100.39	12740	13050	12740	16770	9030	12900	12886.23	0.43	0	0	13006	12952	12846	12792	12686	12980	12820	20	3870	500	9280	10	1	4034800	526	9.89	0.51	12	0.01	1318.00	25414.00	13350	20230901	-2.32	11280	20231101	15.60	13180	-1.06	20240823	11650	11.93	20240411	13240	-1.51	20230904	11280	15.60	20231101	0.43	N	221980	500	20 억		17511	N	N	0	N	00	N
123	20240902	150817	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	50	2	0.39	6064080	471	91.99	12740	12950	12740	16770	9030	12900	12874.90	0.43	0	0	13006	12952	12846	12792	12686	12980	12820	20	3870	500	9280	10	1	4034800	523	9.83	0.51	12	0.01	1318.00	25414.00	13350	20230901	-3.00	11280	20231101	14.80	13180	-1.75	20240823	11650	11.16	20240411	13240	-2.19	20230904	11280	14.80	20231101	0.43	N	221980	500	20 억		17511	N	N	0	N	00	N
124	20240902	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	50	2	0.39	6064080	471	91.99	12740	12950	12740	16770	9030	12900	12874.90	0.43	0	0	13006	12952	12846	12792	12686	12980	12820	20	3870	500	9280	10	1	4034800	523	9.83	0.51	12	0.01	1318.00	25414.00	13350	20230901	-3.00	11280	20231101	14.80	13180	-1.75	20240823	11650	11.16	20240411	13240	-2.19	20230904	11280	14.80	20231101	0.43	N	221980	500	20 억		17511	N	N	0	N	00	N
125	20240902	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	12900	0	3	0.00	5934580	461	90.04	12740	12900	12740	16770	9030	12900	12873.28	0.43	0	0	13006	12952	12846	12792	12686	12980	12820	20	3870	500	9280	10	1	4034800	520	9.79	0.51	12	0.01	1318.00	25414.00	13350	20230901	-3.37	11280	20231101	14.36	13180	-2.12	20240823	11650	10.73	20240411	13240	-2.57	20230904	11280	14.36	20231101	0.43	N	221980	500	20 억		17511	N	N	0	N	00	N
126	20240902	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-70	5	-0.54	2917860	227	44.34	12740	12900	12740	16770	9030	12900	12854.01	0.43	0	0	13006	12952	12846	12792	12686	12980	12820	20	3870	500	9280	10	1	4034800	518	9.73	0.50	12	0.01	1318.00	25414.00	13350	20230901	-3.90	11280	20231101	13.74	13180	-2.66	20240823	11650	10.13	20240411	13240	-3.10	20230904	11280	13.74	20231101	0.43	N	221980	500	20 억		17511	N	N	0	N	00	N
127	20240902	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	12830	-70	5	-0.54	2917860	227	44.34	12740	12900	12740	16770	9030	12900	12854.01	0.43	0	0	13006	12952	12846	12792	12686	12980	12820	20	3870	500	9280	10	1	4034800	518	9.73	0.50	12	0.01	1318.00	25414.00	13350	20230901	-3.90	11280	20231101	13.74	13180	-2.66	20240823	11650	10.13	20240411	13240	-3.10	20230904	11280	13.74	20231101	0.43	N	221980	500	20 억		17511	N	N	0	N	00	N
128	20240902	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	-30	5	-0.23	1941740	151	29.49	12740	12890	12740	16770	9030	12900	12859.21	0.43	0	0	13006	12952	12846	12792	12686	12980	12820	20	3870	500	9280	10	1	4034800	519	9.76	0.51	12	0.00	1318.00	25414.00	13350	20230901	-3.60	11280	20231101	14.10	13180	-2.35	20240823	11650	10.47	20240411	13240	-2.79	20230904	11280	14.10	20231101	0.43	N	221980	500	20 억		17511	N	N	0	N	00	N
129	20240902	090800	57	100.00	KOSDAQ		화학	N	N	N	N		N	12880	-20	5	-0.16	679980	53	10.35	12740	12880	12740	16770	9030	12900	12829.81	0.43	0	0	13006	12952	12846	12792	12686	12980	12820	20	3870	500	9280	10	1	4034800	520	9.77	0.51	12	0.00	1318.00	25414.00	13350	20230901	-3.52	11280	20231101	14.18	13180	-2.28	20240823	11650	10.56	20240411	13240	-2.72	20230904	11280	14.18	20231101	0.43	N	221980	500	20 억		17511	N	N	0	N	00	N