KissMeData/263020/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	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	-125	5	-3.57	311239035	90943	139.84	3500	3530	3375	4555	2455	3505	3422.37	6.67	0	-5075	3575	3540	3495	3460	3415	3557	3477	78	1050	500	2380	5	1	15069831	509	7.65	0.76	12	0.60	442.00	4440.00	3980	20240905	-15.08	2410	20231031	40.25	3980	-15.08	20240905	2565	31.77	20240314	3980	-15.08	20240905	2410	40.25	20231031	1.96	N	263020	500	77 억		1005660	N	N	0	N	00	N
3	20240930	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	-105	5	-3.00	275002325	80236	123.38	3500	3530	3375	4555	2455	3505	3427.42	6.67	0	-4527	3575	3540	3495	3460	3415	3557	3477	78	1050	500	2380	5	1	15069831	512	7.69	0.77	12	0.53	442.00	4440.00	3980	20240905	-14.57	2410	20231031	41.08	3980	-14.57	20240905	2565	32.55	20240314	3980	-14.57	20240905	2410	41.08	20231031	1.96	N	263020	500	77 억		1005660	N	N	0	N	00	N
4	20240930	141110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	-95	5	-2.71	261659665	76315	117.35	3500	3530	3375	4555	2455	3505	3428.68	6.67	0	-4090	3575	3540	3495	3460	3415	3557	3477	78	1050	500	2380	5	1	15069831	514	7.71	0.77	12	0.51	442.00	4440.00	3980	20240905	-14.32	2410	20231031	41.49	3980	-14.32	20240905	2565	32.94	20240314	3980	-14.32	20240905	2410	41.49	20231031	1.96	N	263020	500	77 억		1005660	N	N	0	N	00	N
5	20240930	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-65	5	-1.85	225344705	65734	101.08	3500	3530	3375	4555	2455	3505	3428.13	6.67	0	-3071	3575	3540	3495	3460	3415	3557	3477	78	1050	500	2380	5	1	15069831	518	7.78	0.77	12	0.44	442.00	4440.00	3980	20240905	-13.57	2410	20231031	42.74	3980	-13.57	20240905	2565	34.11	20240314	3980	-13.57	20240905	2410	42.74	20231031	1.96	N	263020	500	77 억		1005660	N	N	0	N	00	N
6	20240930	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	-125	5	-3.57	205009850	59806	91.96	3500	3530	3375	4555	2455	3505	3427.91	6.67	0	-2658	3575	3540	3495	3460	3415	3557	3477	78	1050	500	2380	5	1	15069831	509	7.65	0.76	12	0.40	442.00	4440.00	3980	20240905	-15.08	2410	20231031	40.25	3980	-15.08	20240905	2565	31.77	20240314	3980	-15.08	20240905	2410	40.25	20231031	1.96	N	263020	500	77 억		1005660	N	N	0	N	00	N
7	20240930	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-85	5	-2.43	120941440	35003	53.82	3500	3530	3415	4555	2455	3505	3455.17	6.67	0	563	3575	3540	3495	3460	3415	3557	3477	78	1050	500	2380	5	1	15069831	515	7.74	0.77	12	0.23	442.00	4440.00	3980	20240905	-14.07	2410	20231031	41.91	3980	-14.07	20240905	2565	33.33	20240314	3980	-14.07	20240905	2410	41.91	20231031	1.96	N	263020	500	77 억		1005660	N	N	0	N	00	N
8	20240930	101056	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-25	5	-0.71	43922505	12625	19.41	3500	3530	3460	4555	2455	3505	3479.01	6.67	0	1661	3575	3540	3495	3460	3415	3557	3477	78	1050	500	2380	5	1	15069831	524	7.87	0.78	12	0.08	442.00	4440.00	3980	20240905	-12.56	2410	20231031	44.40	3980	-12.56	20240905	2565	35.67	20240314	3980	-12.56	20240905	2410	44.40	20231031	1.96	N	263020	500	77 억		1005660	N	N	0	N	00	N
9	20240930	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-15	5	-0.43	12391790	3554	5.47	3500	3530	3475	4555	2455	3505	3486.72	6.67	0	1771	3575	3540	3495	3460	3415	3557	3477	78	1050	500	2380	5	1	15069831	526	7.90	0.79	12	0.02	442.00	4440.00	3980	20240905	-12.31	2410	20231031	44.81	3980	-12.31	20240905	2565	36.06	20240314	3980	-12.31	20240905	2410	44.81	20231031	1.96	N	263020	500	77 억		1005660	N	N	0	N	00	N
10	20240927	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	15	2	0.43	223627875	64052	68.72	3490	3530	3450	4535	2445	3490	3491.35	6.64	0	4363	3586	3537	3476	3427	3366	3562	3452	78	1045	500	2370	5	1	15069831	528	7.93	0.79	12	0.43	442.00	4440.00	3980	20240905	-11.93	2410	20231031	45.44	3980	-11.93	20240905	2565	36.65	20240314	3980	-11.93	20240905	2410	45.44	20231031	1.85	N	263020	500	77 억		1001312	N	N	0	N	00	N
11	20240927	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	15	2	0.43	206393145	59147	63.46	3490	3530	3450	4535	2445	3490	3489.49	6.64	0	4858	3586	3537	3476	3427	3366	3562	3452	78	1045	500	2370	5	1	15069831	528	7.93	0.79	12	0.39	442.00	4440.00	3980	20240905	-11.93	2410	20231031	45.44	3980	-11.93	20240905	2565	36.65	20240314	3980	-11.93	20240905	2410	45.44	20231031	1.85	N	263020	500	77 억		1001312	N	N	0	N	00	N
12	20240927	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	10	2	0.29	132436295	38093	40.87	3490	3510	3450	4535	2445	3490	3476.66	6.64	0	4601	3586	3537	3476	3427	3366	3562	3452	78	1045	500	2370	5	1	15069831	527	7.92	0.79	12	0.25	442.00	4440.00	3980	20240905	-12.06	2410	20231031	45.23	3980	-12.06	20240905	2565	36.45	20240314	3980	-12.06	20240905	2410	45.23	20231031	1.85	N	263020	500	77 억		1001312	N	N	0	N	00	N
13	20240927	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	-15	5	-0.43	87269000	25141	26.97	3490	3510	3450	4535	2445	3490	3471.18	6.64	0	1898	3586	3537	3476	3427	3366	3562	3452	78	1045	500	2370	5	1	15069831	524	7.86	0.78	12	0.17	442.00	4440.00	3980	20240905	-12.69	2410	20231031	44.19	3980	-12.69	20240905	2565	35.48	20240314	3980	-12.69	20240905	2410	44.19	20231031	1.85	N	263020	500	77 억		1001312	N	N	0	N	00	N
14	20240927	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-35	5	-1.00	81531620	23488	25.20	3490	3510	3450	4535	2445	3490	3471.20	6.64	0	1691	3586	3537	3476	3427	3366	3562	3452	78	1045	500	2370	5	1	15069831	521	7.82	0.78	12	0.16	442.00	4440.00	3980	20240905	-13.19	2410	20231031	43.36	3980	-13.19	20240905	2565	34.70	20240314	3980	-13.19	20240905	2410	43.36	20231031	1.85	N	263020	500	77 억		1001312	N	N	0	N	00	N
15	20240927	111105	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-20	5	-0.57	56956215	16388	17.58	3490	3510	3460	4535	2445	3490	3475.48	6.64	0	2927	3586	3537	3476	3427	3366	3562	3452	78	1045	500	2370	5	1	15069831	523	7.85	0.78	12	0.11	442.00	4440.00	3980	20240905	-12.81	2410	20231031	43.98	3980	-12.81	20240905	2565	35.28	20240314	3980	-12.81	20240905	2410	43.98	20231031	1.85	N	263020	500	77 억		1001312	N	N	0	N	00	N
16	20240927	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-25	5	-0.72	44987720	12935	13.88	3490	3510	3460	4535	2445	3490	3477.98	6.64	0	2552	3586	3537	3476	3427	3366	3562	3452	78	1045	500	2370	5	1	15069831	522	7.84	0.78	12	0.09	442.00	4440.00	3980	20240905	-12.94	2410	20231031	43.78	3980	-12.94	20240905	2565	35.09	20240314	3980	-12.94	20240905	2410	43.78	20231031	1.85	N	263020	500	77 억		1001312	N	N	0	N	00	N
17	20240927	091106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-30	5	-0.86	17315470	4966	5.33	3490	3510	3460	4535	2445	3490	3486.80	6.64	0	-928	3586	3537	3476	3427	3366	3562	3452	78	1045	500	2370	5	1	15069831	521	7.83	0.78	12	0.03	442.00	4440.00	3980	20240905	-13.07	2410	20231031	43.57	3980	-13.07	20240905	2565	34.89	20240314	3980	-13.07	20240905	2410	43.57	20231031	1.85	N	263020	500	77 억		1001312	N	N	0	N	00	N
18	20240926	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	50	2	1.45	319595310	92539	45.97	3440	3525	3415	4470	2410	3440	3453.63	6.45	0	28235	3606	3522	3481	3397	3356	3502	3377	78	1030	500	2330	5	1	15069831	526	7.90	0.79	12	0.61	442.00	4440.00	3980	20240905	-12.31	2410	20231031	44.81	3980	-12.31	20240905	2565	36.06	20240314	3980	-12.31	20240905	2410	44.81	20231031	1.81	N	263020	500	77 억		972270	N	N	0	N	00	N
19	20240926	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	40	2	1.16	274213850	79555	39.52	3440	3480	3415	4470	2410	3440	3446.85	6.45	0	24621	3606	3522	3481	3397	3356	3502	3377	78	1030	500	2330	5	1	15069831	524	7.87	0.78	12	0.53	442.00	4440.00	3980	20240905	-12.56	2410	20231031	44.40	3980	-12.56	20240905	2565	35.67	20240314	3980	-12.56	20240905	2410	44.40	20231031	1.81	N	263020	500	77 억		972270	N	N	0	N	00	N
20	20240926	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	5	2	0.15	227112280	65933	32.75	3440	3480	3415	4470	2410	3440	3444.59	6.45	0	19356	3606	3522	3481	3397	3356	3502	3377	78	1030	500	2330	5	1	15069831	519	7.79	0.78	12	0.44	442.00	4440.00	3980	20240905	-13.44	2410	20231031	42.95	3980	-13.44	20240905	2565	34.31	20240314	3980	-13.44	20240905	2410	42.95	20231031	1.81	N	263020	500	77 억		972270	N	N	0	N	00	N
21	20240926	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-5	5	-0.15	196921090	57155	28.39	3440	3480	3415	4470	2410	3440	3445.39	6.45	0	16661	3606	3522	3481	3397	3356	3502	3377	78	1030	500	2330	5	1	15069831	518	7.77	0.77	12	0.38	442.00	4440.00	3980	20240905	-13.69	2410	20231031	42.53	3980	-13.69	20240905	2565	33.92	20240314	3980	-13.69	20240905	2410	42.53	20231031	1.81	N	263020	500	77 억		972270	N	N	0	N	00	N
22	20240926	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	15	2	0.44	174277360	50576	25.12	3440	3480	3415	4470	2410	3440	3445.85	6.45	0	13724	3606	3522	3481	3397	3356	3502	3377	78	1030	500	2330	5	1	15069831	521	7.82	0.78	12	0.34	442.00	4440.00	3980	20240905	-13.19	2410	20231031	43.36	3980	-13.19	20240905	2565	34.70	20240314	3980	-13.19	20240905	2410	43.36	20231031	1.81	N	263020	500	77 억		972270	N	N	0	N	00	N
23	20240926	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	20	2	0.58	121800610	35352	17.56	3440	3480	3415	4470	2410	3440	3445.37	6.45	0	8422	3606	3522	3481	3397	3356	3502	3377	78	1030	500	2330	5	1	15069831	521	7.83	0.78	12	0.23	442.00	4440.00	3980	20240905	-13.07	2410	20231031	43.57	3980	-13.07	20240905	2565	34.89	20240314	3980	-13.07	20240905	2410	43.57	20231031	1.81	N	263020	500	77 억		972270	N	N	0	N	00	N
24	20240926	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	25	2	0.73	103014360	29922	14.86	3440	3470	3415	4470	2410	3440	3442.76	6.45	0	7645	3606	3522	3481	3397	3356	3502	3377	78	1030	500	2330	5	1	15069831	522	7.84	0.78	12	0.20	442.00	4440.00	3980	20240905	-12.94	2410	20231031	43.78	3980	-12.94	20240905	2565	35.09	20240314	3980	-12.94	20240905	2410	43.78	20231031	1.81	N	263020	500	77 억		972270	N	N	0	N	00	N
25	20240926	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-5	5	-0.15	18807670	5468	2.72	3440	3470	3435	4470	2410	3440	3439.59	6.45	0	720	3606	3522	3481	3397	3356	3502	3377	78	1030	500	2330	5	1	15069831	518	7.77	0.77	12	0.04	442.00	4440.00	3980	20240905	-13.69	2410	20231031	42.53	3980	-13.69	20240905	2565	33.92	20240314	3980	-13.69	20240905	2410	42.53	20231031	1.81	N	263020	500	77 억		972270	N	N	0	N	00	N
26	20240925	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-105	5	-2.96	698793055	200813	184.73	3515	3565	3440	4605	2485	3545	3479.94	6.44	0	1396	3638	3591	3528	3481	3418	3615	3505	78	1060	500	2410	5	1	15069831	518	7.78	0.77	12	1.33	442.00	4440.00	3980	20240905	-13.57	2410	20231031	42.74	3980	-13.57	20240905	2565	34.11	20240314	3980	-13.57	20240905	2410	42.74	20231031	1.69	N	263020	500	77 억		970665	N	N	0	N	00	N
27	20240925	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	-100	5	-2.82	651702080	187130	172.14	3515	3565	3440	4605	2485	3545	3482.46	6.44	0	2243	3638	3591	3528	3481	3418	3615	3505	78	1060	500	2410	5	1	15069831	519	7.79	0.78	12	1.24	442.00	4440.00	3980	20240905	-13.44	2410	20231031	42.95	3980	-13.44	20240905	2565	34.31	20240314	3980	-13.44	20240905	2410	42.95	20231031	1.69	N	263020	500	77 억		970665	N	N	0	N	00	N
28	20240925	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-85	5	-2.40	586621855	168290	154.81	3515	3565	3445	4605	2485	3545	3485.62	6.44	0	10656	3638	3591	3528	3481	3418	3615	3505	78	1060	500	2410	5	1	15069831	521	7.83	0.78	12	1.12	442.00	4440.00	3980	20240905	-13.07	2410	20231031	43.57	3980	-13.07	20240905	2565	34.89	20240314	3980	-13.07	20240905	2410	43.57	20231031	1.69	N	263020	500	77 억		970665	N	N	0	N	00	N
29	20240925	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-85	5	-2.40	545343675	156370	143.85	3515	3565	3445	4605	2485	3545	3487.35	6.44	0	4896	3638	3591	3528	3481	3418	3615	3505	78	1060	500	2410	5	1	15069831	521	7.83	0.78	12	1.04	442.00	4440.00	3980	20240905	-13.07	2410	20231031	43.57	3980	-13.07	20240905	2565	34.89	20240314	3980	-13.07	20240905	2410	43.57	20231031	1.69	N	263020	500	77 억		970665	N	N	0	N	00	N
30	20240925	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-90	5	-2.54	499147445	142996	131.55	3515	3565	3450	4605	2485	3545	3490.46	6.44	0	9213	3638	3591	3528	3481	3418	3615	3505	78	1060	500	2410	5	1	15069831	521	7.82	0.78	12	0.95	442.00	4440.00	3980	20240905	-13.19	2410	20231031	43.36	3980	-13.19	20240905	2565	34.70	20240314	3980	-13.19	20240905	2410	43.36	20231031	1.69	N	263020	500	77 억		970665	N	N	0	N	00	N
31	20240925	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-85	5	-2.40	432850715	123873	113.95	3515	3565	3450	4605	2485	3545	3494.12	6.44	0	17774	3638	3591	3528	3481	3418	3615	3505	78	1060	500	2410	5	1	15069831	521	7.83	0.78	12	0.82	442.00	4440.00	3980	20240905	-13.07	2410	20231031	43.57	3980	-13.07	20240905	2565	34.89	20240314	3980	-13.07	20240905	2410	43.57	20231031	1.69	N	263020	500	77 억		970665	N	N	0	N	00	N
32	20240925	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-30	5	-0.85	189796830	53984	49.66	3515	3565	3490	4605	2485	3545	3515.54	6.44	0	8578	3638	3591	3528	3481	3418	3615	3505	78	1060	500	2410	5	1	15069831	530	7.95	0.79	12	0.36	442.00	4440.00	3980	20240905	-11.68	2410	20231031	45.85	3980	-11.68	20240905	2565	37.04	20240314	3980	-11.68	20240905	2410	45.85	20231031	1.69	N	263020	500	77 억		970665	N	N	0	N	00	N
33	20240925	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-30	5	-0.85	24861775	7060	6.49	3515	3565	3515	4605	2485	3545	3519.84	6.44	0	1963	3638	3591	3528	3481	3418	3615	3505	78	1060	500	2410	5	1	15069831	530	7.95	0.79	12	0.05	442.00	4440.00	3980	20240905	-11.68	2410	20231031	45.85	3980	-11.68	20240905	2565	37.04	20240314	3980	-11.68	20240905	2410	45.85	20231031	1.69	N	263020	500	77 억		970665	N	N	0	N	00	N
34	20240924	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	90	2	2.60	381895205	108563	52.99	3510	3575	3465	4490	2420	3455	3517.79	6.41	0	5344	3655	3555	3495	3395	3335	3525	3365	78	1035	500	2340	5	1	15069831	534	8.02	0.80	12	0.72	442.00	4440.00	3980	20240905	-10.93	2410	20231031	47.10	3980	-10.93	20240905	2565	38.21	20240314	3980	-10.93	20240905	2410	47.10	20231031	1.57	N	263020	500	77 억		965506	N	N	0	N	00	N
35	20240924	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	70	2	2.03	346930660	98677	48.16	3510	3575	3465	4490	2420	3455	3515.93	6.41	0	3417	3655	3555	3495	3395	3335	3525	3365	78	1035	500	2340	5	1	15069831	531	7.98	0.79	12	0.65	442.00	4440.00	3980	20240905	-11.43	2410	20231031	46.27	3980	-11.43	20240905	2565	37.43	20240314	3980	-11.43	20240905	2410	46.27	20231031	1.57	N	263020	500	77 억		965506	N	N	0	N	00	N
36	20240924	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	45	2	1.30	227244530	64807	31.63	3510	3575	3465	4490	2420	3455	3506.62	6.41	0	1396	3655	3555	3495	3395	3335	3525	3365	78	1035	500	2340	5	1	15069831	527	7.92	0.79	12	0.43	442.00	4440.00	3980	20240905	-12.06	2410	20231031	45.23	3980	-12.06	20240905	2565	36.45	20240314	3980	-12.06	20240905	2410	45.23	20231031	1.57	N	263020	500	77 억		965506	N	N	0	N	00	N
37	20240924	131045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	70	2	2.03	215882285	61565	30.05	3510	3575	3465	4490	2420	3455	3506.72	6.41	0	2040	3655	3555	3495	3395	3335	3525	3365	78	1035	500	2340	5	1	15069831	531	7.98	0.79	12	0.41	442.00	4440.00	3980	20240905	-11.43	2410	20231031	46.27	3980	-11.43	20240905	2565	37.43	20240314	3980	-11.43	20240905	2410	46.27	20231031	1.57	N	263020	500	77 억		965506	N	N	0	N	00	N
38	20240924	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	10	2	0.29	168409860	48001	23.43	3510	3575	3465	4490	2420	3455	3508.66	6.41	0	2295	3655	3555	3495	3395	3335	3525	3365	78	1035	500	2340	5	1	15069831	522	7.84	0.78	12	0.32	442.00	4440.00	3980	20240905	-12.94	2410	20231031	43.78	3980	-12.94	20240905	2565	35.09	20240314	3980	-12.94	20240905	2410	43.78	20231031	1.57	N	263020	500	77 억		965506	N	N	0	N	00	N
39	20240924	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	65	2	1.88	121899605	34739	16.96	3510	3575	3470	4490	2420	3455	3509.29	6.41	0	3549	3655	3555	3495	3395	3335	3525	3365	78	1035	500	2340	5	1	15069831	530	7.96	0.79	12	0.23	442.00	4440.00	3980	20240905	-11.56	2410	20231031	46.06	3980	-11.56	20240905	2565	37.23	20240314	3980	-11.56	20240905	2410	46.06	20231031	1.57	N	263020	500	77 억		965506	N	N	0	N	00	N
40	20240924	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	35	2	1.01	69921570	19893	9.71	3510	3575	3470	4490	2420	3455	3515.42	6.41	0	-485	3655	3555	3495	3395	3335	3525	3365	78	1035	500	2340	5	1	15069831	526	7.90	0.79	12	0.13	442.00	4440.00	3980	20240905	-12.31	2410	20231031	44.81	3980	-12.31	20240905	2565	36.06	20240314	3980	-12.31	20240905	2410	44.81	20231031	1.57	N	263020	500	77 억		965506	N	N	0	N	00	N
41	20240924	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	60	2	1.74	7413600	2113	1.03	3510	3535	3475	4490	2420	3455	3513.49	6.41	0	313	3655	3555	3495	3395	3335	3525	3365	78	1035	500	2340	5	1	15069831	530	7.95	0.79	12	0.01	442.00	4440.00	3980	20240905	-11.68	2410	20231031	45.85	3980	-11.68	20240905	2565	37.04	20240314	3980	-11.68	20240905	2410	45.85	20231031	1.57	N	263020	500	77 억		965506	N	N	0	N	00	N
42	20240923	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-105	5	-2.95	709266265	204404	163.68	3560	3595	3435	4625	2495	3560	3470.29	6.22	0	28032	3706	3632	3571	3497	3436	3670	3535	78	1065	500	2420	5	1	15069831	521	7.82	0.78	12	1.36	442.00	4440.00	3980	20240905	-13.19	2410	20231031	43.36	3980	-13.19	20240905	2565	34.70	20240314	3980	-13.19	20240905	2410	43.36	20231031	1.45	N	263020	500	77 억		937408	N	N	0	N	00	N
43	20240923	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-80	5	-2.25	651730230	187756	150.34	3560	3595	3435	4625	2495	3560	3471.16	6.22	0	26356	3706	3632	3571	3497	3436	3670	3535	78	1065	500	2420	5	1	15069831	524	7.87	0.78	12	1.25	442.00	4440.00	3980	20240905	-12.56	2410	20231031	44.40	3980	-12.56	20240905	2565	35.67	20240314	3980	-12.56	20240905	2410	44.40	20231031	1.45	N	263020	500	77 억		937408	N	N	0	N	00	N
44	20240923	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	-85	5	-2.39	557275905	160422	128.46	3560	3595	3435	4625	2495	3560	3473.81	6.22	0	23617	3706	3632	3571	3497	3436	3670	3535	78	1065	500	2420	5	1	15069831	524	7.86	0.78	12	1.06	442.00	4440.00	3980	20240905	-12.69	2410	20231031	44.19	3980	-12.69	20240905	2565	35.48	20240314	3980	-12.69	20240905	2410	44.19	20231031	1.45	N	263020	500	77 억		937408	N	N	0	N	00	N
45	20240923	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	-85	5	-2.39	546923330	157440	126.07	3560	3595	3435	4625	2495	3560	3473.85	6.22	0	24062	3706	3632	3571	3497	3436	3670	3535	78	1065	500	2420	5	1	15069831	524	7.86	0.78	12	1.04	442.00	4440.00	3980	20240905	-12.69	2410	20231031	44.19	3980	-12.69	20240905	2565	35.48	20240314	3980	-12.69	20240905	2410	44.19	20231031	1.45	N	263020	500	77 억		937408	N	N	0	N	00	N
46	20240923	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	-60	5	-1.69	517681950	149045	119.35	3560	3595	3435	4625	2495	3560	3473.33	6.22	0	23867	3706	3632	3571	3497	3436	3670	3535	78	1065	500	2420	5	1	15069831	527	7.92	0.79	12	0.99	442.00	4440.00	3980	20240905	-12.06	2410	20231031	45.23	3980	-12.06	20240905	2565	36.45	20240314	3980	-12.06	20240905	2410	45.23	20231031	1.45	N	263020	500	77 억		937408	N	N	0	N	00	N
47	20240923	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-105	5	-2.95	492312615	141718	113.48	3560	3595	3435	4625	2495	3560	3473.89	6.22	0	23984	3706	3632	3571	3497	3436	3670	3535	78	1065	500	2420	5	1	15069831	521	7.82	0.78	12	0.94	442.00	4440.00	3980	20240905	-13.19	2410	20231031	43.36	3980	-13.19	20240905	2565	34.70	20240314	3980	-13.19	20240905	2410	43.36	20231031	1.45	N	263020	500	77 억		937408	N	N	0	N	00	N
48	20240923	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	-110	5	-3.09	388404960	111598	89.36	3560	3595	3450	4625	2495	3560	3480.39	6.22	0	23996	3706	3632	3571	3497	3436	3670	3535	78	1065	500	2420	5	1	15069831	520	7.81	0.78	12	0.74	442.00	4440.00	3980	20240905	-13.32	2410	20231031	43.15	3980	-13.32	20240905	2565	34.50	20240314	3980	-13.32	20240905	2410	43.15	20231031	1.45	N	263020	500	77 억		937408	N	N	0	N	00	N
49	20240923	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	-60	5	-1.69	47958945	13631	10.91	3560	3595	3480	4625	2495	3560	3518.37	6.22	0	1598	3706	3632	3571	3497	3436	3670	3535	78	1065	500	2420	5	1	15069831	527	7.92	0.79	12	0.09	442.00	4440.00	3980	20240905	-12.06	2410	20231031	45.23	3980	-12.06	20240905	2565	36.45	20240314	3980	-12.06	20240905	2410	45.23	20231031	1.45	N	263020	500	77 억		937408	N	N	0	N	00	N
50	20240913	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	75	2	2.17	1063521755	297076	121.69	3465	3660	3455	4490	2420	3455	3580.40	5.87	0	32669	3658	3556	3468	3366	3278	3607	3417	78	1035	500	2340	5	1	15069831	532	7.99	0.80	12	1.97	442.00	4440.00	3980	20240905	-11.31	2410	20231031	46.47	3980	-11.31	20240905	2565	37.62	20240314	3980	-11.31	20240905	2410	46.47	20231031	1.80	N	263020	500	77 억		884540	N	N	0	N	00	N
51	20240913	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	75	2	2.17	1003518955	280135	114.75	3465	3660	3455	4490	2420	3455	3582.28	5.87	0	34729	3658	3556	3468	3366	3278	3607	3417	78	1035	500	2340	5	1	15069831	532	7.99	0.80	12	1.86	442.00	4440.00	3980	20240905	-11.31	2410	20231031	46.47	3980	-11.31	20240905	2565	37.62	20240314	3980	-11.31	20240905	2410	46.47	20231031	1.80	N	263020	500	77 억		884540	N	N	0	N	00	N
52	20240913	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	110	2	3.18	897081350	249985	102.40	3465	3660	3455	4490	2420	3455	3588.55	5.87	0	21911	3658	3556	3468	3366	3278	3607	3417	78	1035	500	2340	5	1	15069831	537	8.07	0.80	12	1.66	442.00	4440.00	3980	20240905	-10.43	2410	20231031	47.93	3980	-10.43	20240905	2565	38.99	20240314	3980	-10.43	20240905	2410	47.93	20231031	1.80	N	263020	500	77 억		884540	N	N	0	N	00	N
53	20240913	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	165	2	4.78	775660020	215964	88.47	3465	3660	3455	4490	2420	3455	3591.63	5.87	0	15228	3658	3556	3468	3366	3278	3607	3417	78	1035	500	2340	5	1	15069831	546	8.19	0.82	12	1.43	442.00	4440.00	3980	20240905	-9.05	2410	20231031	50.21	3980	-9.05	20240905	2565	41.13	20240314	3980	-9.05	20240905	2410	50.21	20231031	1.80	N	263020	500	77 억		884540	N	N	0	N	00	N
54	20240913	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3635	180	2	5.21	715719665	199361	81.67	3465	3660	3455	4490	2420	3455	3590.08	5.87	0	12636	3658	3556	3468	3366	3278	3607	3417	78	1035	500	2340	5	1	15069831	548	8.22	0.82	12	1.32	442.00	4440.00	3980	20240905	-8.67	2410	20231031	50.83	3980	-8.67	20240905	2565	41.72	20240314	3980	-8.67	20240905	2410	50.83	20231031	1.80	N	263020	500	77 억		884540	N	N	0	N	00	N
55	20240913	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	155	2	4.49	542926945	151737	62.16	3465	3655	3455	4490	2420	3455	3578.09	5.87	0	347	3658	3556	3468	3366	3278	3607	3417	78	1035	500	2340	5	1	15069831	544	8.17	0.81	12	1.01	442.00	4440.00	3980	20240905	-9.30	2410	20231031	49.79	3980	-9.30	20240905	2565	40.74	20240314	3980	-9.30	20240905	2410	49.79	20231031	1.80	N	263020	500	77 억		884540	N	N	0	N	00	N
56	20240913	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	10	2	0.29	95736650	27567	11.29	3465	3530	3455	4490	2420	3455	3472.88	5.87	0	3894	3658	3556	3468	3366	3278	3607	3417	78	1035	500	2340	5	1	15069831	522	7.84	0.78	12	0.18	442.00	4440.00	3980	20240905	-12.94	2410	20231031	43.78	3980	-12.94	20240905	2565	35.09	20240314	3980	-12.94	20240905	2410	43.78	20231031	1.80	N	263020	500	77 억		884540	N	N	0	N	00	N
57	20240913	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	30	2	0.87	25457450	7298	2.99	3465	3530	3465	4490	2420	3455	3488.34	5.87	0	1198	3658	3556	3468	3366	3278	3607	3417	78	1035	500	2340	5	1	15069831	525	7.88	0.78	12	0.05	442.00	4440.00	3980	20240905	-12.44	2410	20231031	44.61	3980	-12.44	20240905	2565	35.87	20240314	3980	-12.44	20240905	2410	44.61	20231031	1.80	N	263020	500	77 억		884540	N	N	0	N	00	N
58	20240912	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	85	2	2.52	846085370	242913	91.23	3395	3570	3380	4380	2360	3370	3483.11	5.67	0	29699	3610	3490	3405	3285	3200	3447	3242	78	1010	500	2290	5	1	15069831	521	7.82	0.78	12	1.61	442.00	4440.00	3980	20240905	-13.19	2410	20231031	43.36	3980	-13.19	20240905	2565	34.70	20240314	3980	-13.19	20240905	2410	43.36	20231031	1.74	N	263020	500	77 억		855174	N	N	0	N	00	N
59	20240912	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	60	2	1.78	829533280	238123	89.43	3395	3570	3380	4380	2360	3370	3483.63	5.67	0	30736	3610	3490	3405	3285	3200	3447	3242	78	1010	500	2290	5	1	15069831	517	7.76	0.77	12	1.58	442.00	4440.00	3980	20240905	-13.82	2410	20231031	42.32	3980	-13.82	20240905	2565	33.72	20240314	3980	-13.82	20240905	2410	42.32	20231031	1.74	N	263020	500	77 억		855174	N	N	0	N	00	N
60	20240912	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	110	2	3.26	718916440	205978	77.36	3395	3570	3380	4380	2360	3370	3490.26	5.67	0	19037	3610	3490	3405	3285	3200	3447	3242	78	1010	500	2290	5	1	15069831	524	7.87	0.78	12	1.37	442.00	4440.00	3980	20240905	-12.56	2410	20231031	44.40	3980	-12.56	20240905	2565	35.67	20240314	3980	-12.56	20240905	2410	44.40	20231031	1.74	N	263020	500	77 억		855174	N	N	0	N	00	N
61	20240912	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	150	2	4.45	686928315	196822	73.92	3395	3570	3380	4380	2360	3370	3490.10	5.67	0	15452	3610	3490	3405	3285	3200	3447	3242	78	1010	500	2290	5	1	15069831	530	7.96	0.79	12	1.31	442.00	4440.00	3980	20240905	-11.56	2410	20231031	46.06	3980	-11.56	20240905	2565	37.23	20240314	3980	-11.56	20240905	2410	46.06	20231031	1.74	N	263020	500	77 억		855174	N	N	0	N	00	N
62	20240912	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	160	2	4.75	665672805	190788	71.65	3395	3570	3380	4380	2360	3370	3489.07	5.67	0	14379	3610	3490	3405	3285	3200	3447	3242	78	1010	500	2290	5	1	15069831	532	7.99	0.80	12	1.27	442.00	4440.00	3980	20240905	-11.31	2410	20231031	46.47	3980	-11.31	20240905	2565	37.62	20240314	3980	-11.31	20240905	2410	46.47	20231031	1.74	N	263020	500	77 억		855174	N	N	0	N	00	N
63	20240912	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	130	2	3.86	468223955	134924	50.67	3395	3535	3380	4380	2360	3370	3470.28	5.67	0	18701	3610	3490	3405	3285	3200	3447	3242	78	1010	500	2290	5	1	15069831	527	7.92	0.79	12	0.90	442.00	4440.00	3980	20240905	-12.06	2410	20231031	45.23	3980	-12.06	20240905	2565	36.45	20240314	3980	-12.06	20240905	2410	45.23	20231031	1.74	N	263020	500	77 억		855174	N	N	0	N	00	N
64	20240912	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	95	2	2.82	323848100	93447	35.09	3395	3510	3380	4380	2360	3370	3465.58	5.67	0	12983	3610	3490	3405	3285	3200	3447	3242	78	1010	500	2290	5	1	15069831	522	7.84	0.78	12	0.62	442.00	4440.00	3980	20240905	-12.94	2410	20231031	43.78	3980	-12.94	20240905	2565	35.09	20240314	3980	-12.94	20240905	2410	43.78	20231031	1.74	N	263020	500	77 억		855174	N	N	0	N	00	N
65	20240912	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	65	2	1.93	43095870	12565	4.72	3395	3450	3380	4380	2360	3370	3429.83	5.67	0	2318	3610	3490	3405	3285	3200	3447	3242	78	1010	500	2290	5	1	15069831	518	7.77	0.77	12	0.08	442.00	4440.00	3980	20240905	-13.69	2410	20231031	42.53	3980	-13.69	20240905	2565	33.92	20240314	3980	-13.69	20240905	2410	42.53	20231031	1.74	N	263020	500	77 억		855174	N	N	0	N	00	N
66	20240911	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-100	5	-2.88	889424455	260934	87.62	3435	3525	3320	4510	2430	3470	3408.64	5.45	0	33959	3730	3600	3515	3385	3300	3557	3342	78	1040	500	2350	5	1	15069831	508	7.62	0.76	12	1.73	442.00	4440.00	3980	20240905	-15.33	2410	20231031	39.83	3980	-15.33	20240905	2565	31.38	20240314	3980	-15.33	20240905	2410	39.83	20231031	1.83	N	263020	500	77 억		821239	N	N	0	N	00	N
67	20240911	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-85	5	-2.45	837874875	245659	82.50	3435	3525	3320	4510	2430	3470	3410.72	5.45	0	32485	3730	3600	3515	3385	3300	3557	3342	78	1040	500	2350	5	1	15069831	510	7.66	0.76	12	1.63	442.00	4440.00	3980	20240905	-14.95	2410	20231031	40.46	3980	-14.95	20240905	2565	31.97	20240314	3980	-14.95	20240905	2410	40.46	20231031	1.83	N	263020	500	77 억		821239	N	N	0	N	00	N
68	20240911	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	-55	5	-1.59	719587040	210784	70.78	3435	3525	3320	4510	2430	3470	3413.86	5.45	0	21001	3730	3600	3515	3385	3300	3557	3342	78	1040	500	2350	5	1	15069831	515	7.73	0.77	12	1.40	442.00	4440.00	3980	20240905	-14.20	2410	20231031	41.70	3980	-14.20	20240905	2565	33.14	20240314	3980	-14.20	20240905	2410	41.70	20231031	1.83	N	263020	500	77 억		821239	N	N	0	N	00	N
69	20240911	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	-80	5	-2.31	630002285	184482	61.95	3435	3525	3320	4510	2430	3470	3414.98	5.45	0	16553	3730	3600	3515	3385	3300	3557	3342	78	1040	500	2350	5	1	15069831	511	7.67	0.76	12	1.22	442.00	4440.00	3980	20240905	-14.82	2410	20231031	40.66	3980	-14.82	20240905	2565	32.16	20240314	3980	-14.82	20240905	2410	40.66	20231031	1.83	N	263020	500	77 억		821239	N	N	0	N	00	N
70	20240911	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-125	5	-3.60	517571985	151193	50.77	3435	3525	3320	4510	2430	3470	3423.25	5.45	0	8265	3730	3600	3515	3385	3300	3557	3342	78	1040	500	2350	5	1	15069831	504	7.57	0.75	12	1.00	442.00	4440.00	3980	20240905	-15.95	2410	20231031	38.80	3980	-15.95	20240905	2565	30.41	20240314	3980	-15.95	20240905	2410	38.80	20231031	1.83	N	263020	500	77 억		821239	N	N	0	N	00	N
71	20240911	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-50	5	-1.44	321525620	92886	31.19	3435	3525	3405	4510	2430	3470	3461.51	5.45	0	1396	3730	3600	3515	3385	3300	3557	3342	78	1040	500	2350	5	1	15069831	515	7.74	0.77	12	0.62	442.00	4440.00	3980	20240905	-14.07	2410	20231031	41.91	3980	-14.07	20240905	2565	33.33	20240314	3980	-14.07	20240905	2410	41.91	20231031	1.83	N	263020	500	77 억		821239	N	N	0	N	00	N
72	20240911	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	0	3	0.00	167042035	47942	16.10	3435	3525	3425	4510	2430	3470	3484.25	5.45	0	2271	3730	3600	3515	3385	3300	3557	3342	78	1040	500	2350	5	1	15069831	523	7.85	0.78	12	0.32	442.00	4440.00	3980	20240905	-12.81	2410	20231031	43.98	3980	-12.81	20240905	2565	35.28	20240314	3980	-12.81	20240905	2410	43.98	20231031	1.83	N	263020	500	77 억		821239	N	N	0	N	00	N
73	20240911	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	3495	25	2	0.72	52745325	15225	5.11	3435	3515	3425	4510	2430	3470	3464.39	5.45	0	289	3730	3600	3515	3385	3300	3557	3342	78	1040	500	2350	5	1	15069831	527	7.91	0.79	12	0.10	442.00	4440.00	3980	20240905	-12.19	2410	20231031	45.02	3980	-12.19	20240905	2565	36.26	20240314	3980	-12.19	20240905	2410	45.02	20231031	1.83	N	263020	500	77 억		821239	N	N	0	N	00	N
74	20240910	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-85	5	-2.39	1038933685	295527	99.83	3600	3645	3430	4620	2490	3555	3515.63	5.68	0	-35155	3745	3650	3555	3460	3365	3697	3507	78	1065	500	2410	5	1	15069831	523	7.85	0.78	12	1.96	442.00	4440.00	3980	20240905	-12.81	2410	20231031	43.98	3980	-12.81	20240905	2565	35.28	20240314	3980	-12.81	20240905	2410	43.98	20231031	2.05	N	263020	500	77 억		856245	N	N	0	N	00	N
75	20240910	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-50	5	-1.41	960709605	272995	92.22	3600	3645	3430	4620	2490	3555	3519.10	5.68	0	-33355	3745	3650	3555	3460	3365	3697	3507	78	1065	500	2410	5	1	15069831	528	7.93	0.79	12	1.81	442.00	4440.00	3980	20240905	-11.93	2410	20231031	45.44	3980	-11.93	20240905	2565	36.65	20240314	3980	-11.93	20240905	2410	45.44	20231031	2.05	N	263020	500	77 억		856245	N	N	0	N	00	N
76	20240910	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	-70	5	-1.97	868060475	246471	83.26	3600	3645	3430	4620	2490	3555	3521.91	5.68	0	-32617	3745	3650	3555	3460	3365	3697	3507	78	1065	500	2410	5	1	15069831	525	7.88	0.78	12	1.64	442.00	4440.00	3980	20240905	-12.44	2410	20231031	44.61	3980	-12.44	20240905	2565	35.87	20240314	3980	-12.44	20240905	2410	44.61	20231031	2.05	N	263020	500	77 억		856245	N	N	0	N	00	N
77	20240910	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-5	5	-0.14	815825300	231652	78.25	3600	3645	3430	4620	2490	3555	3521.72	5.68	0	-28168	3745	3650	3555	3460	3365	3697	3507	78	1065	500	2410	5	1	15069831	535	8.03	0.80	12	1.54	442.00	4440.00	3980	20240905	-10.80	2410	20231031	47.30	3980	-10.80	20240905	2565	38.40	20240314	3980	-10.80	20240905	2410	47.30	20231031	2.05	N	263020	500	77 억		856245	N	N	0	N	00	N
78	20240910	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-100	5	-2.81	623596715	176901	59.76	3600	3645	3430	4620	2490	3555	3525.06	5.68	0	-17625	3745	3650	3555	3460	3365	3697	3507	78	1065	500	2410	5	1	15069831	521	7.82	0.78	12	1.17	442.00	4440.00	3980	20240905	-13.19	2410	20231031	43.36	3980	-13.19	20240905	2565	34.70	20240314	3980	-13.19	20240905	2410	43.36	20231031	2.05	N	263020	500	77 억		856245	N	N	0	N	00	N
79	20240910	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	-55	5	-1.55	435313610	122626	41.42	3600	3645	3485	4620	2490	3555	3549.91	5.68	0	-3464	3745	3650	3555	3460	3365	3697	3507	78	1065	500	2410	5	1	15069831	527	7.92	0.79	12	0.81	442.00	4440.00	3980	20240905	-12.06	2410	20231031	45.23	3980	-12.06	20240905	2565	36.45	20240314	3980	-12.06	20240905	2410	45.23	20231031	2.05	N	263020	500	77 억		856245	N	N	0	N	00	N
80	20240910	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	0	3	0.00	312333320	87579	29.59	3600	3645	3515	4620	2490	3555	3566.35	5.68	0	-4651	3745	3650	3555	3460	3365	3697	3507	78	1065	500	2410	5	1	15069831	536	8.04	0.80	12	0.58	442.00	4440.00	3980	20240905	-10.68	2410	20231031	47.51	3980	-10.68	20240905	2565	38.60	20240314	3980	-10.68	20240905	2410	47.51	20231031	2.05	N	263020	500	77 억		856245	N	N	0	N	00	N
81	20240910	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	-15	5	-0.42	66107320	18495	6.25	3600	3645	3530	4620	2490	3555	3574.71	5.68	0	4594	3745	3650	3555	3460	3365	3697	3507	78	1065	500	2410	5	1	15069831	533	8.01	0.80	12	0.12	442.00	4440.00	3980	20240905	-11.06	2410	20231031	46.89	3980	-11.06	20240905	2565	38.01	20240314	3980	-11.06	20240905	2410	46.89	20231031	2.05	N	263020	500	77 억		856245	N	N	0	N	00	N
82	20240909	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	-105	5	-2.87	1024549090	288690	39.45	3545	3650	3460	4755	2565	3660	3548.89	5.75	0	-10737	4006	3832	3676	3502	3346	3755	3425	78	1095	500	2480	5	1	15069831	536	8.04	0.80	12	1.92	442.00	4440.00	3980	20240905	-10.68	2410	20231031	47.51	3980	-10.68	20240905	2565	38.60	20240314	3980	-10.68	20240905	2410	47.51	20231031	2.28	N	263020	500	77 억		866794	N	N	0	N	00	N
83	20240909	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-125	5	-3.42	903437935	254649	34.80	3545	3650	3460	4755	2565	3660	3547.74	5.75	0	-11311	4006	3832	3676	3502	3346	3755	3425	78	1095	500	2480	5	1	15069831	533	8.00	0.80	12	1.69	442.00	4440.00	3980	20240905	-11.18	2410	20231031	46.68	3980	-11.18	20240905	2565	37.82	20240314	3980	-11.18	20240905	2410	46.68	20231031	2.28	N	263020	500	77 억		866794	N	N	0	N	00	N
84	20240909	140925	57	100.00	KOSDAQ		화학	N	N	N	N		N	3575	-85	5	-2.32	757885135	214131	29.26	3545	3630	3460	4755	2565	3660	3539.30	5.75	0	-1835	4006	3832	3676	3502	3346	3755	3425	78	1095	500	2480	5	1	15069831	539	8.09	0.81	12	1.42	442.00	4440.00	3980	20240905	-10.18	2410	20231031	48.34	3980	-10.18	20240905	2565	39.38	20240314	3980	-10.18	20240905	2410	48.34	20231031	2.28	N	263020	500	77 억		866794	N	N	0	N	00	N
85	20240909	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	-95	5	-2.60	701880970	198441	27.12	3545	3630	3460	4755	2565	3660	3536.92	5.75	0	2492	4006	3832	3676	3502	3346	3755	3425	78	1095	500	2480	5	1	15069831	537	8.07	0.80	12	1.32	442.00	4440.00	3980	20240905	-10.43	2410	20231031	47.93	3980	-10.43	20240905	2565	38.99	20240314	3980	-10.43	20240905	2410	47.93	20231031	2.28	N	263020	500	77 억		866794	N	N	0	N	00	N
86	20240909	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-110	5	-3.01	648368085	183343	25.05	3545	3630	3460	4755	2565	3660	3536.31	5.75	0	1098	4006	3832	3676	3502	3346	3755	3425	78	1095	500	2480	5	1	15069831	535	8.03	0.80	12	1.22	442.00	4440.00	3980	20240905	-10.80	2410	20231031	47.30	3980	-10.80	20240905	2565	38.40	20240314	3980	-10.80	20240905	2410	47.30	20231031	2.28	N	263020	500	77 억		866794	N	N	0	N	00	N
87	20240909	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-125	5	-3.42	546031040	154284	21.08	3545	3630	3460	4755	2565	3660	3539.06	5.75	0	-7338	4006	3832	3676	3502	3346	3755	3425	78	1095	500	2480	5	1	15069831	533	8.00	0.80	12	1.02	442.00	4440.00	3980	20240905	-11.18	2410	20231031	46.68	3980	-11.18	20240905	2565	37.82	20240314	3980	-11.18	20240905	2410	46.68	20231031	2.28	N	263020	500	77 억		866794	N	N	0	N	00	N
88	20240909	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	-140	5	-3.83	413104865	116565	15.93	3545	3630	3460	4755	2565	3660	3543.90	5.75	0	-5277	4006	3832	3676	3502	3346	3755	3425	78	1095	500	2480	5	1	15069831	530	7.96	0.79	12	0.77	442.00	4440.00	3980	20240905	-11.56	2410	20231031	46.06	3980	-11.56	20240905	2565	37.23	20240314	3980	-11.56	20240905	2410	46.06	20231031	2.28	N	263020	500	77 억		866794	N	N	0	N	00	N
89	20240909	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	-130	5	-3.55	165137185	46983	6.42	3545	3575	3460	4755	2565	3660	3514.57	5.75	0	3036	4006	3832	3676	3502	3346	3755	3425	78	1095	500	2480	5	1	15069831	532	7.99	0.80	12	0.31	442.00	4440.00	3980	20240905	-11.31	2410	20231031	46.47	3980	-11.31	20240905	2565	37.62	20240314	3980	-11.31	20240905	2410	46.47	20231031	2.28	N	263020	500	77 억		866794	N	N	0	N	00	N
90	20240906	160902	54	100.00	KOSDAQ		화학	N	N	N	N		N	3660	-290	5	-7.34	2635312970	721931	14.84	3850	3850	3520	5130	2765	3950	3650.03	5.61	0	21508	4533	4241	3688	3396	2843	4387	3542	78	1180	500	2680	5	1	15069831	552	8.28	0.82	12	4.79	442.00	4440.00	3980	20240905	-8.04	2410	20231031	51.87	3980	-8.04	20240905	2565	42.69	20240314	3980	-8.04	20240905	2410	51.87	20231031	2.45	N	263020	500	77 억		844675	N	N	0	N	01	N
91	20240906	150917	54	100.00	KOSDAQ		화학	N	N	N	N		N	3555	-395	5	-10.00	2418396540	662290	13.61	3850	3850	3520	5130	2765	3950	3651.42	5.61	0	30547	4533	4241	3688	3396	2843	4387	3542	78	1180	500	2680	5	1	15069831	536	8.04	0.80	12	4.39	442.00	4440.00	3980	20240905	-10.68	2410	20231031	47.51	3980	-10.68	20240905	2565	38.60	20240314	3980	-10.68	20240905	2410	47.51	20231031	2.45	N	263020	500	77 억		844675	N	N	0	N	01	N
92	20240906	140926	54	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-400	5	-10.13	2295029055	627554	12.90	3850	3850	3520	5130	2765	3950	3656.95	5.61	0	32499	4533	4241	3688	3396	2843	4387	3542	78	1180	500	2680	5	1	15069831	535	8.03	0.80	12	4.16	442.00	4440.00	3980	20240905	-10.80	2410	20231031	47.30	3980	-10.80	20240905	2565	38.40	20240314	3980	-10.80	20240905	2410	47.30	20231031	2.45	N	263020	500	77 억		844675	N	N	0	N	01	N
93	20240906	130918	54	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-340	5	-8.61	2081942095	567745	11.67	3850	3850	3570	5130	2765	3950	3666.87	5.61	0	28896	4533	4241	3688	3396	2843	4387	3542	78	1180	500	2680	5	1	15069831	544	8.17	0.81	12	3.77	442.00	4440.00	3980	20240905	-9.30	2410	20231031	49.79	3980	-9.30	20240905	2565	40.74	20240314	3980	-9.30	20240905	2410	49.79	20231031	2.45	N	263020	500	77 억		844675	N	N	0	N	01	N
94	20240906	120918	54	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-340	5	-8.61	1997137065	544246	11.19	3850	3850	3570	5130	2765	3950	3669.38	5.61	0	27806	4533	4241	3688	3396	2843	4387	3542	78	1180	500	2680	5	1	15069831	544	8.17	0.81	12	3.61	442.00	4440.00	3980	20240905	-9.30	2410	20231031	49.79	3980	-9.30	20240905	2565	40.74	20240314	3980	-9.30	20240905	2410	49.79	20231031	2.45	N	263020	500	77 억		844675	N	N	0	N	01	N
95	20240906	110920	54	100.00	KOSDAQ		화학	N	N	N	N		N	3620	-330	5	-8.35	1823717220	496083	10.20	3850	3850	3580	5130	2765	3950	3676.05	5.61	0	34154	4533	4241	3688	3396	2843	4387	3542	78	1180	500	2680	5	1	15069831	546	8.19	0.82	12	3.29	442.00	4440.00	3980	20240905	-9.05	2410	20231031	50.21	3980	-9.05	20240905	2565	41.13	20240314	3980	-9.05	20240905	2410	50.21	20231031	2.45	N	263020	500	77 억		844675	N	N	0	N	01	N
96	20240906	100915	54	100.00	KOSDAQ		화학	N	N	N	N		N	3640	-310	5	-7.85	1485130900	402240	8.27	3850	3850	3605	5130	2765	3950	3691.94	5.61	0	21089	4533	4241	3688	3396	2843	4387	3542	78	1180	500	2680	5	1	15069831	549	8.24	0.82	12	2.67	442.00	4440.00	3980	20240905	-8.54	2410	20231031	51.04	3980	-8.54	20240905	2565	41.91	20240314	3980	-8.54	20240905	2410	51.04	20231031	2.45	N	263020	500	77 억		844675	N	N	0	N	01	N
97	20240906	090916	54	100.00	KOSDAQ		화학	N	N	N	N		N	3675	-275	5	-6.96	687345440	183722	3.78	3850	3850	3665	5130	2765	3950	3740.85	5.61	0	2474	4533	4241	3688	3396	2843	4387	3542	78	1180	500	2680	5	1	15069831	554	8.31	0.83	12	1.22	442.00	4440.00	3980	20240905	-7.66	2410	20231031	52.49	3980	-7.66	20240905	2565	43.27	20240314	3980	-7.66	20240905	2410	52.49	20231031	2.45	N	263020	500	77 억		844675	N	N	0	N	01	N
98	20240905	160901	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3950	850	2	27.42	18057397110	4790751	4210.95	3180	3980	3135	4030	2170	3100	3768.62	2.50	0	468194	3260	3180	3120	3040	2980	3150	3010	78	930	500	2100	5	1	15069831	595	8.94	0.89	12	31.79	442.00	4440.00	3980	20240905	-0.75	2410	20231031	63.90	3980	-0.75	20240905	2565	54.00	20240314	3980	-0.75	20240905	2410	63.90	20231031	2.37	N	263020	500	77 억		377085	N	N	0	N	00	N
99	20240905	150918	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3900	800	2	25.81	16399291395	4367261	3838.71	3180	3980	3135	4030	2170	3100	3755.12	2.50	0	464727	3260	3180	3120	3040	2980	3150	3010	78	930	500	2100	5	1	15069831	588	8.82	0.88	12	28.98	442.00	4440.00	3980	20240905	-2.01	2410	20231031	61.83	3980	-2.01	20240905	2565	52.05	20240314	3980	-2.01	20240905	2410	61.83	20231031	2.37	N	263020	500	77 억		377085	N	N	0	N	00	N
100	20240905	140912	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3730	630	2	20.32	13644091360	3640471	3199.88	3180	3980	3135	4030	2170	3100	3747.97	2.50	0	345945	3260	3180	3120	3040	2980	3150	3010	78	930	500	2100	5	1	15069831	562	8.44	0.84	12	24.16	442.00	4440.00	3980	20240905	-6.28	2410	20231031	54.77	3980	-6.28	20240905	2565	45.42	20240314	3980	-6.28	20240905	2410	54.77	20231031	2.37	N	263020	500	77 억		377085	N	N	0	N	00	N
101	20240905	130912	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3840	740	2	23.87	10223431855	2730162	2399.74	3180	3980	3135	4030	2170	3100	3744.73	2.50	0	238318	3260	3180	3120	3040	2980	3150	3010	78	930	500	2100	5	1	15069831	579	8.69	0.86	12	18.12	442.00	4440.00	3980	20240905	-3.52	2410	20231031	59.34	3980	-3.52	20240905	2565	49.71	20240314	3980	-3.52	20240905	2410	59.34	20231031	2.37	N	263020	500	77 억		377085	N	N	0	N	00	N
102	20240905	120913	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3735	635	2	20.48	2182163865	614722	540.32	3180	3770	3135	4030	2170	3100	3550.16	2.50	0	-38160	3260	3180	3120	3040	2980	3150	3010	78	930	500	2100	5	1	15069831	563	8.45	0.84	12	4.08	442.00	4440.00	3770	20240905	-0.93	2410	20231031	54.98	3770	-0.93	20240905	2565	45.61	20240314	3770	-0.93	20240905	2410	54.98	20231031	2.37	N	263020	500	77 억		377085	N	N	0	N	00	N
103	20240905	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	255	2	8.23	532785035	160282	140.88	3180	3440	3135	4030	2170	3100	3324.67	2.50	0	25000	3260	3180	3120	3040	2980	3150	3010	78	930	500	2100	5	1	15069831	506	7.59	0.76	12	1.06	442.00	4440.00	3720	20240819	-9.81	2410	20231031	39.21	3720	-9.81	20240819	2565	30.80	20240314	3720	-9.81	20240819	2410	39.21	20231031	2.37	N	263020	500	77 억		377085	N	N	0	N	00	N
104	20240905	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	225	2	7.26	298189530	90467	79.52	3180	3400	3135	4030	2170	3100	3297.07	2.50	0	3611	3260	3180	3120	3040	2980	3150	3010	78	930	500	2100	5	1	15069831	501	7.52	0.75	12	0.60	442.00	4440.00	3720	20240819	-10.62	2410	20231031	37.97	3720	-10.62	20240819	2565	29.63	20240314	3720	-10.62	20240819	2410	37.97	20231031	2.37	N	263020	500	77 억		377085	N	N	0	N	00	N
105	20240905	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	35	2	1.13	8535855	2703	2.38	3180	3180	3135	4030	2170	3100	3169.21	2.50	0	-1393	3260	3180	3120	3040	2980	3150	3010	78	930	500	2100	5	1	15069831	472	7.09	0.71	12	0.02	442.00	4440.00	3720	20240819	-15.73	2410	20231031	30.08	3720	-15.73	20240819	2565	22.22	20240314	3720	-15.73	20240819	2410	30.08	20231031	2.37	N	263020	500	77 억		377085	N	N	0	N	00	N
106	20240904	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-125	5	-3.88	350638630	112469	197.57	3160	3200	3060	4190	2260	3225	3117.65	2.53	0	-5163	3305	3265	3200	3160	3095	3285	3180	78	965	500	2190	5	1	15069831	467	7.01	0.70	12	0.75	442.00	4440.00	3720	20240819	-16.67	2410	20231031	28.63	3720	-16.67	20240819	2565	20.86	20240314	3720	-16.67	20240819	2410	28.63	20231031	2.38	N	263020	500	77 억		382003	N	N	0	N	00	N
107	20240904	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-115	5	-3.57	343302950	110096	193.40	3160	3200	3060	4190	2260	3225	3118.21	2.53	0	-6331	3305	3265	3200	3160	3095	3285	3180	78	965	500	2190	5	1	15069831	469	7.04	0.70	12	0.73	442.00	4440.00	3720	20240819	-16.40	2410	20231031	29.05	3720	-16.40	20240819	2565	21.25	20240314	3720	-16.40	20240819	2410	29.05	20231031	2.38	N	263020	500	77 억		382003	N	N	0	N	00	N
108	20240904	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-140	5	-4.34	287921480	92249	162.05	3160	3200	3060	4190	2260	3225	3121.13	2.53	0	-6134	3305	3265	3200	3160	3095	3285	3180	78	965	500	2190	5	1	15069831	465	6.98	0.69	12	0.61	442.00	4440.00	3720	20240819	-17.07	2410	20231031	28.01	3720	-17.07	20240819	2565	20.27	20240314	3720	-17.07	20240819	2410	28.01	20231031	2.38	N	263020	500	77 억		382003	N	N	0	N	00	N
109	20240904	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-95	5	-2.95	259046555	82952	145.72	3160	3200	3060	4190	2260	3225	3122.85	2.53	0	-6508	3305	3265	3200	3160	3095	3285	3180	78	965	500	2190	5	1	15069831	472	7.08	0.70	12	0.55	442.00	4440.00	3720	20240819	-15.86	2410	20231031	29.88	3720	-15.86	20240819	2565	22.03	20240314	3720	-15.86	20240819	2410	29.88	20231031	2.38	N	263020	500	77 억		382003	N	N	0	N	00	N
110	20240904	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-85	5	-2.64	187126135	59771	105.00	3160	3200	3085	4190	2260	3225	3130.72	2.53	0	-1797	3305	3265	3200	3160	3095	3285	3180	78	965	500	2190	5	1	15069831	473	7.10	0.71	12	0.40	442.00	4440.00	3720	20240819	-15.59	2410	20231031	30.29	3720	-15.59	20240819	2565	22.42	20240314	3720	-15.59	20240819	2410	30.29	20231031	2.38	N	263020	500	77 억		382003	N	N	0	N	00	N
111	20240904	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-55	5	-1.71	128825025	41157	72.30	3160	3200	3085	4190	2260	3225	3130.09	2.53	0	-3827	3305	3265	3200	3160	3095	3285	3180	78	965	500	2190	5	1	15069831	478	7.17	0.71	12	0.27	442.00	4440.00	3720	20240819	-14.78	2410	20231031	31.54	3720	-14.78	20240819	2565	23.59	20240314	3720	-14.78	20240819	2410	31.54	20231031	2.38	N	263020	500	77 억		382003	N	N	0	N	00	N
112	20240904	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-95	5	-2.95	102262455	32689	57.42	3160	3190	3085	4190	2260	3225	3128.34	2.53	0	-5344	3305	3265	3200	3160	3095	3285	3180	78	965	500	2190	5	1	15069831	472	7.08	0.70	12	0.22	442.00	4440.00	3720	20240819	-15.86	2410	20231031	29.88	3720	-15.86	20240819	2565	22.03	20240314	3720	-15.86	20240819	2410	29.88	20231031	2.38	N	263020	500	77 억		382003	N	N	0	N	00	N
113	20240904	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-55	5	-1.71	21616340	6852	12.04	3160	3175	3115	4190	2260	3225	3154.75	2.53	0	-440	3305	3265	3200	3160	3095	3285	3180	78	965	500	2190	5	1	15069831	478	7.17	0.71	12	0.05	442.00	4440.00	3720	20240819	-14.78	2410	20231031	31.54	3720	-14.78	20240819	2565	23.59	20240314	3720	-14.78	20240819	2410	31.54	20231031	2.38	N	263020	500	77 억		382003	N	N	0	N	00	N
114	20240903	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	25	2	0.78	174433715	54659	40.03	3165	3240	3135	4160	2240	3200	3191.31	2.58	0	-7470	3406	3302	3226	3122	3046	3265	3085	78	960	500	2170	5	1	15069831	486	7.30	0.73	12	0.36	442.00	4440.00	3720	20240819	-13.31	2410	20231031	33.82	3720	-13.31	20240819	2565	25.73	20240314	3720	-13.31	20240819	2410	33.82	20231031	2.41	N	263020	500	77 억		388928	N	N	0	N	00	N
115	20240903	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-10	5	-0.31	148443985	46564	34.10	3165	3240	3135	4160	2240	3200	3187.96	2.58	0	-6918	3406	3302	3226	3122	3046	3265	3085	78	960	500	2170	5	1	15069831	481	7.22	0.72	12	0.31	442.00	4440.00	3720	20240819	-14.25	2410	20231031	32.37	3720	-14.25	20240819	2565	24.37	20240314	3720	-14.25	20240819	2410	32.37	20231031	2.41	N	263020	500	77 억		388928	N	N	0	N	00	N
116	20240903	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-15	5	-0.47	128306920	40260	29.48	3165	3240	3135	4160	2240	3200	3186.96	2.58	0	-5456	3406	3302	3226	3122	3046	3265	3085	78	960	500	2170	5	1	15069831	480	7.21	0.72	12	0.27	442.00	4440.00	3720	20240819	-14.38	2410	20231031	32.16	3720	-14.38	20240819	2565	24.17	20240314	3720	-14.38	20240819	2410	32.16	20231031	2.41	N	263020	500	77 억		388928	N	N	0	N	00	N
117	20240903	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	5	2	0.16	103691890	32534	23.82	3165	3240	3135	4160	2240	3200	3187.19	2.58	0	-3014	3406	3302	3226	3122	3046	3265	3085	78	960	500	2170	5	1	15069831	483	7.25	0.72	12	0.22	442.00	4440.00	3720	20240819	-13.84	2410	20231031	32.99	3720	-13.84	20240819	2565	24.95	20240314	3720	-13.84	20240819	2410	32.99	20231031	2.41	N	263020	500	77 억		388928	N	N	0	N	00	N
118	20240903	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	0	3	0.00	89110010	27979	20.49	3165	3240	3135	4160	2240	3200	3184.89	2.58	0	-1615	3406	3302	3226	3122	3046	3265	3085	78	960	500	2170	5	1	15069831	482	7.24	0.72	12	0.19	442.00	4440.00	3720	20240819	-13.98	2410	20231031	32.78	3720	-13.98	20240819	2565	24.76	20240314	3720	-13.98	20240819	2410	32.78	20231031	2.41	N	263020	500	77 억		388928	N	N	0	N	00	N
119	20240903	110843	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-20	5	-0.62	75845275	23828	17.45	3165	3240	3135	4160	2240	3200	3183.03	2.58	0	-607	3406	3302	3226	3122	3046	3265	3085	78	960	500	2170	5	1	15069831	479	7.19	0.72	12	0.16	442.00	4440.00	3720	20240819	-14.52	2410	20231031	31.95	3720	-14.52	20240819	2565	23.98	20240314	3720	-14.52	20240819	2410	31.95	20231031	2.41	N	263020	500	77 억		388928	N	N	0	N	00	N
120	20240903	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	0	3	0.00	74320525	23348	17.10	3165	3240	3135	4160	2240	3200	3183.16	2.58	0	-584	3406	3302	3226	3122	3046	3265	3085	78	960	500	2170	5	1	15069831	482	7.24	0.72	12	0.15	442.00	4440.00	3720	20240819	-13.98	2410	20231031	32.78	3720	-13.98	20240819	2565	24.76	20240314	3720	-13.98	20240819	2410	32.78	20231031	2.41	N	263020	500	77 억		388928	N	N	0	N	00	N
121	20240903	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	0	3	0.00	19870950	6270	4.59	3165	3200	3135	4160	2240	3200	3169.21	2.58	0	-804	3406	3302	3226	3122	3046	3265	3085	78	960	500	2170	5	1	15069831	482	7.24	0.72	12	0.04	442.00	4440.00	3720	20240819	-13.98	2410	20231031	32.78	3720	-13.98	20240819	2565	24.76	20240314	3720	-13.98	20240819	2410	32.78	20231031	2.41	N	263020	500	77 억		388928	N	N	0	N	00	N
122	20240902	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	0	3	0.00	436048480	136559	154.71	3230	3330	3150	4160	2240	3200	3193.11	2.49	0	10856	3373	3286	3243	3156	3113	3265	3135	78	960	500	2170	5	1	15069831	482	7.24	0.72	12	0.91	442.00	4440.00	3720	20240819	-13.98	2410	20231031	32.78	3720	-13.98	20240819	2565	24.76	20240314	3720	-13.98	20240819	2410	32.78	20231031	2.43	N	263020	500	77 억		375716	N	N	0	N	00	N
123	20240902	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-35	5	-1.09	347291120	108620	123.05	3230	3330	3150	4160	2240	3200	3197.30	2.49	0	10501	3373	3286	3243	3156	3113	3265	3135	78	960	500	2170	5	1	15069831	477	7.16	0.71	12	0.72	442.00	4440.00	3720	20240819	-14.92	2410	20231031	31.33	3720	-14.92	20240819	2565	23.39	20240314	3720	-14.92	20240819	2410	31.33	20231031	2.43	N	263020	500	77 억		375716	N	N	0	N	00	N
124	20240902	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-25	5	-0.78	277814970	86716	98.24	3230	3330	3150	4160	2240	3200	3203.73	2.49	0	4594	3373	3286	3243	3156	3113	3265	3135	78	960	500	2170	5	1	15069831	478	7.18	0.72	12	0.58	442.00	4440.00	3720	20240819	-14.65	2410	20231031	31.74	3720	-14.65	20240819	2565	23.78	20240314	3720	-14.65	20240819	2410	31.74	20231031	2.43	N	263020	500	77 억		375716	N	N	0	N	00	N
125	20240902	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-20	5	-0.62	254127500	79266	89.80	3230	3330	3150	4160	2240	3200	3206.01	2.49	0	5671	3373	3286	3243	3156	3113	3265	3135	78	960	500	2170	5	1	15069831	479	7.19	0.72	12	0.53	442.00	4440.00	3720	20240819	-14.52	2410	20231031	31.95	3720	-14.52	20240819	2565	23.98	20240314	3720	-14.52	20240819	2410	31.95	20231031	2.43	N	263020	500	77 억		375716	N	N	0	N	00	N
126	20240902	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	10	2	0.31	214727965	66899	75.79	3230	3330	3150	4160	2240	3200	3209.73	2.49	0	13322	3373	3286	3243	3156	3113	3265	3135	78	960	500	2170	5	1	15069831	484	7.26	0.72	12	0.44	442.00	4440.00	3720	20240819	-13.71	2410	20231031	33.20	3720	-13.71	20240819	2565	25.15	20240314	3720	-13.71	20240819	2410	33.20	20231031	2.43	N	263020	500	77 억		375716	N	N	0	N	00	N
127	20240902	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	5	2	0.16	210534280	65595	74.31	3230	3330	3150	4160	2240	3200	3209.61	2.49	0	13292	3373	3286	3243	3156	3113	3265	3135	78	960	500	2170	5	1	15069831	483	7.25	0.72	12	0.44	442.00	4440.00	3720	20240819	-13.84	2410	20231031	32.99	3720	-13.84	20240819	2565	24.95	20240314	3720	-13.84	20240819	2410	32.99	20231031	2.43	N	263020	500	77 억		375716	N	N	0	N	00	N
128	20240902	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	15	2	0.47	78870445	24338	27.57	3230	3330	3205	4160	2240	3200	3240.63	2.49	0	6622	3373	3286	3243	3156	3113	3265	3135	78	960	500	2170	5	1	15069831	484	7.27	0.72	12	0.16	442.00	4440.00	3720	20240819	-13.58	2410	20231031	33.40	3720	-13.58	20240819	2565	25.34	20240314	3720	-13.58	20240819	2410	33.40	20231031	2.43	N	263020	500	77 억		375716	N	N	0	N	00	N
129	20240902	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	70	2	2.19	24107485	7440	8.43	3230	3270	3205	4160	2240	3200	3240.25	2.49	0	1744	3373	3286	3243	3156	3113	3265	3135	78	960	500	2170	5	1	15069831	493	7.40	0.74	12	0.05	442.00	4440.00	3720	20240819	-12.10	2410	20231031	35.68	3720	-12.10	20240819	2565	27.49	20240314	3720	-12.10	20240819	2410	35.68	20231031	2.43	N	263020	500	77 억		375716	N	N	0	N	00	N