KissMeData/049550/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	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	5	2	0.12	4995325	1243	51.01	4070	4070	4000	5200	2805	4005	4018.77	0.17	0	-11	4118	4061	4008	3951	3898	4035	3925	101	1195	500	2880	5	1	19606277	786	21.22	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.13	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	4670	-14.13	20240522	3570	12.32	20240416	0.09	N	049550	500	101 억		32698	N	N	0	N	00	N
3	20240930	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	10	2	0.25	4466005	1111	45.59	4070	4070	4000	5200	2805	4005	4019.81	0.17	0	5	4118	4061	4008	3951	3898	4035	3925	101	1195	500	2880	5	1	19606277	787	21.24	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.03	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4670	-14.03	20240522	3570	12.46	20240416	0.09	N	049550	500	101 억		32698	N	N	0	N	00	N
4	20240930	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	10	2	0.25	3434150	854	35.04	4070	4070	4000	5200	2805	4005	4021.25	0.17	0	5	4118	4061	4008	3951	3898	4035	3925	101	1195	500	2880	5	1	19606277	787	21.24	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.03	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4670	-14.03	20240522	3570	12.46	20240416	0.09	N	049550	500	101 억		32698	N	N	0	N	00	N
5	20240930	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	5	2	0.12	2644610	657	26.96	4070	4070	4005	5200	2805	4005	4025.28	0.17	0	5	4118	4061	4008	3951	3898	4035	3925	101	1195	500	2880	5	1	19606277	786	21.22	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.13	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	4670	-14.13	20240522	3570	12.32	20240416	0.09	N	049550	500	101 억		32698	N	N	0	N	00	N
6	20240930	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	5	2	0.12	2564410	637	26.14	4070	4070	4005	5200	2805	4005	4025.76	0.17	0	5	4118	4061	4008	3951	3898	4035	3925	101	1195	500	2880	5	1	19606277	786	21.22	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.13	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	4670	-14.13	20240522	3570	12.32	20240416	0.09	N	049550	500	101 억		32698	N	N	0	N	00	N
7	20240930	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	25	2	0.62	2046585	508	20.85	4070	4070	4005	5200	2805	4005	4028.71	0.17	0	-9	4118	4061	4008	3951	3898	4035	3925	101	1195	500	2880	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	4670	20240522	-13.70	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4670	-13.70	20240522	3570	12.89	20240416	0.09	N	049550	500	101 억		32698	N	N	0	N	00	N
8	20240930	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	10	2	0.25	405605	100	4.10	4070	4070	4005	5200	2805	4005	4056.05	0.17	0	-9	4118	4061	4008	3951	3898	4035	3925	101	1195	500	2880	5	1	19606277	787	21.24	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.03	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4670	-14.03	20240522	3570	12.46	20240416	0.09	N	049550	500	101 억		32698	N	N	0	N	00	N
9	20240930	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	60	2	1.50	317370	78	3.20	4070	4070	4060	5200	2805	4005	4068.85	0.17	0	-9	4118	4061	4008	3951	3898	4035	3925	101	1195	500	2880	5	1	19606277	797	21.51	1.09	12	0.00	189.00	3736.00	4670	20240522	-12.96	3570	20240416	13.87	4670	-12.96	20240522	3570	13.87	20240416	4670	-12.96	20240522	3570	13.87	20240416	0.09	N	049550	500	101 억		32698	N	N	0	N	00	N
10	20240927	160528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-25	5	-0.62	9713535	2437	76.16	4065	4065	3955	5230	2825	4030	3985.86	0.17	0	-653	4123	4076	4018	3971	3913	4047	3942	101	1200	500	2900	5	1	19606277	785	21.19	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.24	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4670	-14.24	20240522	3570	12.18	20240416	0.09	N	049550	500	101 억		32629	N	N	0	N	00	N
11	20240927	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-30	5	-0.74	9144825	2295	71.72	4065	4065	3955	5230	2825	4030	3984.67	0.17	0	-601	4123	4076	4018	3971	3913	4047	3942	101	1200	500	2900	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.09	N	049550	500	101 억		32629	N	N	0	N	00	N
12	20240927	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-20	5	-0.50	9084765	2280	71.25	4065	4065	3955	5230	2825	4030	3984.55	0.17	0	-601	4123	4076	4018	3971	3913	4047	3942	101	1200	500	2900	5	1	19606277	786	21.22	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.13	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	4670	-14.13	20240522	3570	12.32	20240416	0.09	N	049550	500	101 억		32629	N	N	0	N	00	N
13	20240927	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-30	5	-0.74	8760255	2199	68.72	4065	4065	3955	5230	2825	4030	3983.74	0.17	0	-601	4123	4076	4018	3971	3913	4047	3942	101	1200	500	2900	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.09	N	049550	500	101 억		32629	N	N	0	N	00	N
14	20240927	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-20	5	-0.50	8680255	2179	68.09	4065	4065	3955	5230	2825	4030	3983.60	0.17	0	-601	4123	4076	4018	3971	3913	4047	3942	101	1200	500	2900	5	1	19606277	786	21.22	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.13	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	4670	-14.13	20240522	3570	12.32	20240416	0.09	N	049550	500	101 억		32629	N	N	0	N	00	N
15	20240927	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-55	5	-1.36	6703890	1686	52.69	4065	4065	3955	5230	2825	4030	3976.21	0.17	0	-601	4123	4076	4018	3971	3913	4047	3942	101	1200	500	2900	5	1	19606277	779	21.03	1.06	12	0.01	189.00	3736.00	4670	20240522	-14.88	3570	20240416	11.34	4670	-14.88	20240522	3570	11.34	20240416	4670	-14.88	20240522	3570	11.34	20240416	0.09	N	049550	500	101 억		32629	N	N	0	N	00	N
16	20240927	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-60	5	-1.49	6322295	1590	49.69	4065	4065	3955	5230	2825	4030	3976.29	0.17	0	-517	4123	4076	4018	3971	3913	4047	3942	101	1200	500	2900	5	1	19606277	778	21.01	1.06	12	0.01	189.00	3736.00	4670	20240522	-14.99	3570	20240416	11.20	4670	-14.99	20240522	3570	11.20	20240416	4670	-14.99	20240522	3570	11.20	20240416	0.09	N	049550	500	101 억		32629	N	N	0	N	00	N
17	20240927	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-45	5	-1.12	487445	121	3.78	4065	4065	3985	5230	2825	4030	4028.47	0.17	0	-62	4123	4076	4018	3971	3913	4047	3942	101	1200	500	2900	5	1	19606277	781	21.08	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4670	-14.67	20240522	3570	11.62	20240416	0.09	N	049550	500	101 억		32629	N	N	0	N	00	N
18	20240926	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	30	2	0.75	12856625	3199	38.59	4065	4065	3960	5200	2800	4000	4018.95	0.17	0	-161	4073	4036	4003	3966	3933	4055	3985	101	1200	500	2880	5	1	19606277	790	21.32	1.08	12	0.02	189.00	3736.00	4670	20240522	-13.70	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4670	-13.70	20240522	3570	12.89	20240416	0.09	N	049550	500	101 억		32790	N	N	0	N	00	N
19	20240926	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	-20	5	-0.50	12384645	3081	37.17	4065	4065	3960	5200	2800	4000	4019.68	0.17	0	-161	4073	4036	4003	3966	3933	4055	3985	101	1200	500	2880	5	1	19606277	780	21.06	1.07	12	0.02	189.00	3736.00	4670	20240522	-14.78	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4670	-14.78	20240522	3570	11.48	20240416	0.09	N	049550	500	101 억		32790	N	N	0	N	00	N
20	20240926	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	25	2	0.62	9834100	2447	29.52	4065	4065	3960	5200	2800	4000	4018.84	0.17	0	-119	4073	4036	4003	3966	3933	4055	3985	101	1200	500	2880	5	1	19606277	789	21.30	1.08	12	0.01	189.00	3736.00	4670	20240522	-13.81	3570	20240416	12.75	4670	-13.81	20240522	3570	12.75	20240416	4670	-13.81	20240522	3570	12.75	20240416	0.09	N	049550	500	101 억		32790	N	N	0	N	00	N
21	20240926	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	20	2	0.50	5751145	1432	17.27	4065	4065	3960	5200	2800	4000	4016.16	0.17	0	-71	4073	4036	4003	3966	3933	4055	3985	101	1200	500	2880	5	1	19606277	788	21.27	1.08	12	0.01	189.00	3736.00	4670	20240522	-13.92	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4670	-13.92	20240522	3570	12.61	20240416	0.09	N	049550	500	101 억		32790	N	N	0	N	00	N
22	20240926	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	5	2	0.12	4466920	1112	13.41	4065	4065	3960	5200	2800	4000	4017.01	0.17	0	-71	4073	4036	4003	3966	3933	4055	3985	101	1200	500	2880	5	1	19606277	785	21.19	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.24	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4670	-14.24	20240522	3570	12.18	20240416	0.09	N	049550	500	101 억		32790	N	N	0	N	00	N
23	20240926	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-30	5	-0.75	4134160	1029	12.41	4065	4065	3960	5200	2800	4000	4017.65	0.17	0	-67	4073	4036	4003	3966	3933	4055	3985	101	1200	500	2880	5	1	19606277	778	21.01	1.06	12	0.01	189.00	3736.00	4670	20240522	-14.99	3570	20240416	11.20	4670	-14.99	20240522	3570	11.20	20240416	4670	-14.99	20240522	3570	11.20	20240416	0.09	N	049550	500	101 억		32790	N	N	0	N	00	N
24	20240926	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	35	2	0.88	3031640	751	9.06	4065	4065	4030	5200	2800	4000	4036.80	0.17	0	-67	4073	4036	4003	3966	3933	4055	3985	101	1200	500	2880	5	1	19606277	791	21.35	1.08	12	0.00	189.00	3736.00	4670	20240522	-13.60	3570	20240416	13.03	4670	-13.60	20240522	3570	13.03	20240416	4670	-13.60	20240522	3570	13.03	20240416	0.09	N	049550	500	101 억		32790	N	N	0	N	00	N
25	20240926	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	45	2	1.12	605445	149	1.80	4065	4065	4045	5200	2800	4000	4063.39	0.17	0	-8	4073	4036	4003	3966	3933	4055	3985	101	1200	500	2880	5	1	19606277	793	21.40	1.08	12	0.00	189.00	3736.00	4670	20240522	-13.38	3570	20240416	13.31	4670	-13.38	20240522	3570	13.31	20240416	4670	-13.38	20240522	3570	13.31	20240416	0.09	N	049550	500	101 억		32790	N	N	0	N	00	N
26	20240925	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	20	2	0.50	33081560	8290	284.10	3995	4040	3970	5170	2790	3980	3990.54	0.17	0	-66	4036	4007	3971	3942	3906	3990	3925	101	1190	500	2860	5	1	19606277	784	21.16	1.07	12	0.04	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.10	N	049550	500	101 억		32856	N	N	0	N	00	N
27	20240925	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	20	2	0.50	32298110	8093	277.35	3995	4040	3970	5170	2790	3980	3990.87	0.17	0	116	4036	4007	3971	3942	3906	3990	3925	101	1190	500	2860	5	1	19606277	784	21.16	1.07	12	0.04	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.10	N	049550	500	101 억		32856	N	N	0	N	00	N
28	20240925	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	50	2	1.26	20944095	5240	179.58	3995	4040	3970	5170	2790	3980	3996.96	0.17	0	-66	4036	4007	3971	3942	3906	3990	3925	101	1190	500	2860	5	1	19606277	790	21.32	1.08	12	0.03	189.00	3736.00	4670	20240522	-13.70	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4670	-13.70	20240522	3570	12.89	20240416	0.10	N	049550	500	101 억		32856	N	N	0	N	00	N
29	20240925	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	60	2	1.51	20597105	5154	176.63	3995	4040	3970	5170	2790	3980	3996.33	0.17	0	-66	4036	4007	3971	3942	3906	3990	3925	101	1190	500	2860	5	1	19606277	792	21.38	1.08	12	0.03	189.00	3736.00	4670	20240522	-13.49	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	4670	-13.49	20240522	3570	13.17	20240416	0.10	N	049550	500	101 억		32856	N	N	0	N	00	N
30	20240925	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	0	3	0.00	14862870	3724	127.62	3995	4005	3970	5170	2790	3980	3991.10	0.17	0	-66	4036	4007	3971	3942	3906	3990	3925	101	1190	500	2860	5	1	19606277	780	21.06	1.07	12	0.02	189.00	3736.00	4670	20240522	-14.78	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4670	-14.78	20240522	3570	11.48	20240416	0.10	N	049550	500	101 억		32856	N	N	0	N	00	N
31	20240925	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	25	2	0.63	6663590	1666	57.09	3995	4005	3990	5170	2790	3980	3999.75	0.17	0	-6	4036	4007	3971	3942	3906	3990	3925	101	1190	500	2860	5	1	19606277	785	21.19	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.24	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4670	-14.24	20240522	3570	12.18	20240416	0.10	N	049550	500	101 억		32856	N	N	0	N	00	N
32	20240925	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	20	2	0.50	5427585	1357	46.50	3995	4000	3990	5170	2790	3980	3999.69	0.17	0	-6	4036	4007	3971	3942	3906	3990	3925	101	1190	500	2860	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.35	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.10	N	049550	500	101 억		32856	N	N	0	N	00	N
33	20240925	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	15	2	0.38	179775	45	1.54	3995	3995	3995	5170	2790	3980	3995.00	0.17	0	-6	4036	4007	3971	3942	3906	3990	3925	101	1190	500	2860	5	1	19606277	783	21.14	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.45	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.10	N	049550	500	101 억		32856	N	N	0	N	00	N
34	20240924	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	40	2	1.02	11555655	2913	80.76	4000	4000	3935	5120	2760	3940	3966.93	0.17	0	-119	4006	3972	3956	3922	3906	3965	3915	101	1180	500	2830	5	1	19606277	780	21.06	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.78	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4670	-14.78	20240522	3570	11.48	20240416	0.10	N	049550	500	101 억		32975	N	N	0	N	00	N
35	20240924	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	10	2	0.25	7205015	1809	50.15	4000	4000	3935	5120	2760	3940	3982.87	0.17	0	-119	4006	3972	3956	3922	3906	3965	3915	101	1180	500	2830	5	1	19606277	774	20.90	1.06	12	0.01	189.00	3736.00	4670	20240522	-15.42	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	4670	-15.42	20240522	3570	10.64	20240416	0.10	N	049550	500	101 억		32975	N	N	0	N	00	N
36	20240924	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	50	2	1.27	6053765	1517	42.06	4000	4000	3935	5120	2760	3940	3990.62	0.17	0	-119	4006	3972	3956	3922	3906	3965	3915	101	1180	500	2830	5	1	19606277	782	21.11	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.10	N	049550	500	101 억		32975	N	N	0	N	00	N
37	20240924	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	55	2	1.40	6033880	1512	41.92	4000	4000	3965	5120	2760	3940	3990.66	0.17	0	-119	4006	3972	3956	3922	3906	3965	3915	101	1180	500	2830	5	1	19606277	783	21.14	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.45	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.10	N	049550	500	101 억		32975	N	N	0	N	00	N
38	20240924	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	55	2	1.40	5390740	1351	37.45	4000	4000	3965	5120	2760	3940	3990.19	0.17	0	-119	4006	3972	3956	3922	3906	3965	3915	101	1180	500	2830	5	1	19606277	783	21.14	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.45	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.10	N	049550	500	101 억		32975	N	N	0	N	00	N
39	20240924	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	55	2	1.40	5354790	1342	37.21	4000	4000	3965	5120	2760	3940	3990.16	0.17	0	-119	4006	3972	3956	3922	3906	3965	3915	101	1180	500	2830	5	1	19606277	783	21.14	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.45	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.10	N	049550	500	101 억		32975	N	N	0	N	00	N
40	20240924	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	55	2	1.40	4628710	1160	32.16	4000	4000	3985	5120	2760	3940	3990.27	0.17	0	-97	4006	3972	3956	3922	3906	3965	3915	101	1180	500	2830	5	1	19606277	783	21.14	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.45	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.10	N	049550	500	101 억		32975	N	N	0	N	00	N
41	20240924	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	50	2	1.27	151975	38	1.05	4000	4000	3990	5120	2760	3940	3999.34	0.17	0	-5	4006	3972	3956	3922	3906	3965	3915	101	1180	500	2830	5	1	19606277	782	21.11	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.10	N	049550	500	101 억		32975	N	N	0	N	00	N
42	20240923	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-5	5	-0.13	14104275	3576	228.94	3990	3990	3940	5120	2765	3945	3944.15	0.17	0	-60	4051	3997	3941	3887	3831	3970	3860	101	1175	500	2840	5	1	19606277	772	20.85	1.05	12	0.02	189.00	3736.00	4670	20240522	-15.63	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4670	-15.63	20240522	3570	10.36	20240416	0.10	N	049550	500	101 억		33035	N	N	0	N	00	N
43	20240923	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	5	2	0.13	13544635	3434	219.85	3990	3990	3940	5120	2765	3945	3944.27	0.17	0	59	4051	3997	3941	3887	3831	3970	3860	101	1175	500	2840	5	1	19606277	774	20.90	1.06	12	0.02	189.00	3736.00	4670	20240522	-15.42	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	4670	-15.42	20240522	3570	10.64	20240416	0.10	N	049550	500	101 억		33035	N	N	0	N	00	N
44	20240923	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	20	2	0.51	11143025	2826	180.92	3990	3990	3940	5120	2765	3945	3943.04	0.17	0	-38	4051	3997	3941	3887	3831	3970	3860	101	1175	500	2840	5	1	19606277	777	20.98	1.06	12	0.01	189.00	3736.00	4670	20240522	-15.10	3570	20240416	11.06	4670	-15.10	20240522	3570	11.06	20240416	4670	-15.10	20240522	3570	11.06	20240416	0.10	N	049550	500	101 억		33035	N	N	0	N	00	N
45	20240923	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	5	2	0.13	11139060	2825	180.86	3990	3990	3940	5120	2765	3945	3943.03	0.17	0	-38	4051	3997	3941	3887	3831	3970	3860	101	1175	500	2840	5	1	19606277	774	20.90	1.06	12	0.01	189.00	3736.00	4670	20240522	-15.42	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	4670	-15.42	20240522	3570	10.64	20240416	0.10	N	049550	500	101 억		33035	N	N	0	N	00	N
46	20240923	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	15	2	0.38	10568940	2681	171.64	3990	3990	3940	5120	2765	3945	3942.16	0.17	0	-25	4051	3997	3941	3887	3831	3970	3860	101	1175	500	2840	5	1	19606277	776	20.95	1.06	12	0.01	189.00	3736.00	4670	20240522	-15.20	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4670	-15.20	20240522	3570	10.92	20240416	0.10	N	049550	500	101 억		33035	N	N	0	N	00	N
47	20240923	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	40	2	1.01	10561005	2679	171.51	3990	3990	3940	5120	2765	3945	3942.14	0.17	0	-25	4051	3997	3941	3887	3831	3970	3860	101	1175	500	2840	5	1	19606277	781	21.08	1.07	12	0.01	189.00	3736.00	4670	20240522	-14.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4670	-14.67	20240522	3570	11.62	20240416	0.10	N	049550	500	101 억		33035	N	N	0	N	00	N
48	20240923	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	40	2	1.01	490075	123	7.87	3990	3990	3940	5120	2765	3945	3984.35	0.17	0	-12	4051	3997	3941	3887	3831	3970	3860	101	1175	500	2840	5	1	19606277	781	21.08	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4670	-14.67	20240522	3570	11.62	20240416	0.10	N	049550	500	101 억		33035	N	N	0	N	00	N
49	20240923	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	45	2	1.14	287280	72	4.61	3990	3990	3990	5120	2765	3945	3990.00	0.17	0	-10	4051	3997	3941	3887	3831	3970	3860	101	1175	500	2840	5	1	19606277	782	21.11	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.56	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.10	N	049550	500	101 억		33035	N	N	0	N	00	N
50	20240913	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-35	5	-0.89	39570600	10210	362.06	3985	3985	3865	5100	2750	3925	3875.67	0.17	0	-383	4085	4005	3935	3855	3785	3970	3820	101	1175	500	2820	5	1	19606277	763	20.58	1.04	12	0.05	189.00	3736.00	4670	20240522	-16.70	3570	20240416	8.96	4670	-16.70	20240522	3570	8.96	20240416	4670	-16.70	20240522	3570	8.96	20240416	0.11	N	049550	500	101 억		32899	N	N	0	N	00	N
51	20240913	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	-40	5	-1.02	35496165	9160	324.82	3985	3985	3865	5100	2750	3925	3875.13	0.17	0	439	4085	4005	3935	3855	3785	3970	3820	101	1175	500	2820	5	1	19606277	762	20.56	1.04	12	0.05	189.00	3736.00	4670	20240522	-16.81	3570	20240416	8.82	4670	-16.81	20240522	3570	8.82	20240416	4670	-16.81	20240522	3570	8.82	20240416	0.11	N	049550	500	101 억		32899	N	N	0	N	00	N
52	20240913	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-45	5	-1.15	33905010	8750	310.28	3985	3985	3865	5100	2750	3925	3874.86	0.17	0	506	4085	4005	3935	3855	3785	3970	3820	101	1175	500	2820	5	1	19606277	761	20.53	1.04	12	0.04	189.00	3736.00	4670	20240522	-16.92	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4670	-16.92	20240522	3570	8.68	20240416	0.11	N	049550	500	101 억		32899	N	N	0	N	00	N
53	20240913	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	-40	5	-1.02	29062805	7502	266.03	3985	3985	3865	5100	2750	3925	3874.01	0.17	0	583	4085	4005	3935	3855	3785	3970	3820	101	1175	500	2820	5	1	19606277	762	20.56	1.04	12	0.04	189.00	3736.00	4670	20240522	-16.81	3570	20240416	8.82	4670	-16.81	20240522	3570	8.82	20240416	4670	-16.81	20240522	3570	8.82	20240416	0.11	N	049550	500	101 억		32899	N	N	0	N	00	N
54	20240913	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-45	5	-1.15	26012885	6714	238.09	3985	3985	3865	5100	2750	3925	3874.42	0.17	0	653	4085	4005	3935	3855	3785	3970	3820	101	1175	500	2820	5	1	19606277	761	20.53	1.04	12	0.03	189.00	3736.00	4670	20240522	-16.92	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4670	-16.92	20240522	3570	8.68	20240416	0.11	N	049550	500	101 억		32899	N	N	0	N	00	N
55	20240913	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	-5	5	-0.13	6366495	1636	58.01	3985	3985	3880	5100	2750	3925	3891.50	0.17	0	733	4085	4005	3935	3855	3785	3970	3820	101	1175	500	2820	5	1	19606277	769	20.74	1.05	12	0.01	189.00	3736.00	4670	20240522	-16.06	3570	20240416	9.80	4670	-16.06	20240522	3570	9.80	20240416	4670	-16.06	20240522	3570	9.80	20240416	0.11	N	049550	500	101 억		32899	N	N	0	N	00	N
56	20240913	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-25	5	-0.64	1067600	272	9.65	3985	3985	3895	5100	2750	3925	3925.00	0.17	0	9	4085	4005	3935	3855	3785	3970	3820	101	1175	500	2820	5	1	19606277	765	20.63	1.04	12	0.00	189.00	3736.00	4670	20240522	-16.49	3570	20240416	9.24	4670	-16.49	20240522	3570	9.24	20240416	4670	-16.49	20240522	3570	9.24	20240416	0.11	N	049550	500	101 억		32899	N	N	0	N	00	N
57	20240913	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	55	2	1.40	272405	69	2.45	3985	3985	3935	5100	2750	3925	3947.90	0.17	0	-2	4085	4005	3935	3855	3785	3970	3820	101	1175	500	2820	5	1	19606277	780	21.06	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.78	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4670	-14.78	20240522	3570	11.48	20240416	0.11	N	049550	500	101 억		32899	N	N	0	N	00	N
58	20240912	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	25	2	0.64	10966130	2819	152.63	4015	4015	3865	5070	2730	3900	3890.08	0.17	0	-11	4030	3965	3930	3865	3830	3947	3847	101	1170	500	2800	5	1	19606277	770	20.77	1.05	12	0.01	189.00	3736.00	4670	20240522	-15.95	3570	20240416	9.94	4670	-15.95	20240522	3570	9.94	20240416	4670	-15.95	20240522	3570	9.94	20240416	0.11	N	049550	500	101 억		32910	N	N	0	N	00	N
59	20240912	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	10	2	0.26	8858840	2278	123.34	4015	4015	3865	5070	2730	3900	3888.87	0.17	0	-11	4030	3965	3930	3865	3830	3947	3847	101	1170	500	2800	5	1	19606277	767	20.69	1.05	12	0.01	189.00	3736.00	4670	20240522	-16.27	3570	20240416	9.52	4670	-16.27	20240522	3570	9.52	20240416	4670	-16.27	20240522	3570	9.52	20240416	0.11	N	049550	500	101 억		32910	N	N	0	N	00	N
60	20240912	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	25	2	0.64	7761635	1995	108.01	4015	4015	3865	5070	2730	3900	3890.54	0.17	0	-11	4030	3965	3930	3865	3830	3947	3847	101	1170	500	2800	5	1	19606277	770	20.77	1.05	12	0.01	189.00	3736.00	4670	20240522	-15.95	3570	20240416	9.94	4670	-15.95	20240522	3570	9.94	20240416	4670	-15.95	20240522	3570	9.94	20240416	0.11	N	049550	500	101 억		32910	N	N	0	N	00	N
61	20240912	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-20	5	-0.51	7347145	1889	102.27	4015	4015	3865	5070	2730	3900	3889.44	0.17	0	-11	4030	3965	3930	3865	3830	3947	3847	101	1170	500	2800	5	1	19606277	761	20.53	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.92	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4670	-16.92	20240522	3570	8.68	20240416	0.11	N	049550	500	101 억		32910	N	N	0	N	00	N
62	20240912	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	30	2	0.77	6896720	1773	95.99	4015	4015	3865	5070	2730	3900	3889.86	0.17	0	-11	4030	3965	3930	3865	3830	3947	3847	101	1170	500	2800	5	1	19606277	771	20.79	1.05	12	0.01	189.00	3736.00	4670	20240522	-15.85	3570	20240416	10.08	4670	-15.85	20240522	3570	10.08	20240416	4670	-15.85	20240522	3570	10.08	20240416	0.11	N	049550	500	101 억		32910	N	N	0	N	00	N
63	20240912	110457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	25	2	0.64	6409450	1649	89.28	4015	4015	3865	5070	2730	3900	3886.87	0.17	0	-11	4030	3965	3930	3865	3830	3947	3847	101	1170	500	2800	5	1	19606277	770	20.77	1.05	12	0.01	189.00	3736.00	4670	20240522	-15.95	3570	20240416	9.94	4670	-15.95	20240522	3570	9.94	20240416	4670	-15.95	20240522	3570	9.94	20240416	0.11	N	049550	500	101 억		32910	N	N	0	N	00	N
64	20240912	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	20	2	0.51	5784530	1489	80.62	4015	4015	3865	5070	2730	3900	3884.84	0.17	0	-11	4030	3965	3930	3865	3830	3947	3847	101	1170	500	2800	5	1	19606277	769	20.74	1.05	12	0.01	189.00	3736.00	4670	20240522	-16.06	3570	20240416	9.80	4670	-16.06	20240522	3570	9.80	20240416	4670	-16.06	20240522	3570	9.80	20240416	0.11	N	049550	500	101 억		32910	N	N	0	N	00	N
65	20240912	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	115	2	2.95	44165	11	0.60	4015	4015	4015	5070	2730	3900	4015.00	0.17	0	-1	4030	3965	3930	3865	3830	3947	3847	101	1170	500	2800	5	1	19606277	787	21.24	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.03	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4670	-14.03	20240522	3570	12.46	20240416	0.11	N	049550	500	101 억		32910	N	N	0	N	00	N
66	20240911	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	0	3	0.00	7236380	1846	93.94	3995	3995	3895	5070	2730	3900	3920.03	0.17	0	-4	4030	3965	3915	3850	3800	3940	3825	101	1170	500	2800	5	1	19606277	765	20.63	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.49	3570	20240416	9.24	4670	-16.49	20240522	3570	9.24	20240416	4670	-16.49	20240522	3570	9.24	20240416	0.11	N	049550	500	101 억		32978	N	N	0	N	00	N
67	20240911	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	20	2	0.51	6994580	1784	90.79	3995	3995	3895	5070	2730	3900	3920.73	0.17	0	56	4030	3965	3915	3850	3800	3940	3825	101	1170	500	2800	5	1	19606277	769	20.74	1.05	12	0.01	189.00	3736.00	4670	20240522	-16.06	3570	20240416	9.80	4670	-16.06	20240522	3570	9.80	20240416	4670	-16.06	20240522	3570	9.80	20240416	0.11	N	049550	500	101 억		32978	N	N	0	N	00	N
68	20240911	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	20	2	0.51	6994580	1784	90.79	3995	3995	3895	5070	2730	3900	3920.73	0.17	0	56	4030	3965	3915	3850	3800	3940	3825	101	1170	500	2800	5	1	19606277	769	20.74	1.05	12	0.01	189.00	3736.00	4670	20240522	-16.06	3570	20240416	9.80	4670	-16.06	20240522	3570	9.80	20240416	4670	-16.06	20240522	3570	9.80	20240416	0.11	N	049550	500	101 억		32978	N	N	0	N	00	N
69	20240911	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	20	2	0.51	6935780	1769	90.03	3995	3995	3895	5070	2730	3900	3920.73	0.17	0	56	4030	3965	3915	3850	3800	3940	3825	101	1170	500	2800	5	1	19606277	769	20.74	1.05	12	0.01	189.00	3736.00	4670	20240522	-16.06	3570	20240416	9.80	4670	-16.06	20240522	3570	9.80	20240416	4670	-16.06	20240522	3570	9.80	20240416	0.11	N	049550	500	101 억		32978	N	N	0	N	00	N
70	20240911	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	20	2	0.51	6935780	1769	90.03	3995	3995	3895	5070	2730	3900	3920.73	0.17	0	56	4030	3965	3915	3850	3800	3940	3825	101	1170	500	2800	5	1	19606277	769	20.74	1.05	12	0.01	189.00	3736.00	4670	20240522	-16.06	3570	20240416	9.80	4670	-16.06	20240522	3570	9.80	20240416	4670	-16.06	20240522	3570	9.80	20240416	0.11	N	049550	500	101 억		32978	N	N	0	N	00	N
71	20240911	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	20	2	0.51	6935780	1769	90.03	3995	3995	3895	5070	2730	3900	3920.73	0.17	0	56	4030	3965	3915	3850	3800	3940	3825	101	1170	500	2800	5	1	19606277	769	20.74	1.05	12	0.01	189.00	3736.00	4670	20240522	-16.06	3570	20240416	9.80	4670	-16.06	20240522	3570	9.80	20240416	4670	-16.06	20240522	3570	9.80	20240416	0.11	N	049550	500	101 억		32978	N	N	0	N	00	N
72	20240911	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	35	2	0.90	4716505	1201	61.12	3995	3995	3895	5070	2730	3900	3927.15	0.17	0	-4	4030	3965	3915	3850	3800	3940	3825	101	1170	500	2800	5	1	19606277	772	20.82	1.05	12	0.01	189.00	3736.00	4670	20240522	-15.74	3570	20240416	10.22	4670	-15.74	20240522	3570	10.22	20240416	4670	-15.74	20240522	3570	10.22	20240416	0.11	N	049550	500	101 억		32978	N	N	0	N	00	N
73	20240911	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	85	2	2.18	609995	153	7.79	3995	3995	3985	5070	2730	3900	3986.90	0.17	0	-4	4030	3965	3915	3850	3800	3940	3825	101	1170	500	2800	5	1	19606277	781	21.08	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.67	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4670	-14.67	20240522	3570	11.62	20240416	0.11	N	049550	500	101 억		32978	N	N	0	N	00	N
74	20240910	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	20	2	0.52	7611230	1965	7.28	3980	3980	3865	5040	2720	3880	3873.40	0.17	0	0	4066	3972	3921	3827	3776	3947	3802	101	1160	500	2790	5	1	19606277	765	20.63	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.49	3570	20240416	9.24	4670	-16.49	20240522	3570	9.24	20240416	4670	-16.49	20240522	3570	9.24	20240416	0.12	N	049550	500	101 억		33030	N	N	0	N	00	N
75	20240910	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	5	2	0.13	7135920	1843	6.83	3980	3980	3865	5040	2720	3880	3871.90	0.17	0	28	4066	3972	3921	3827	3776	3947	3802	101	1160	500	2790	5	1	19606277	762	20.56	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.81	3570	20240416	8.82	4670	-16.81	20240522	3570	8.82	20240416	4670	-16.81	20240522	3570	8.82	20240416	0.12	N	049550	500	101 억		33030	N	N	0	N	00	N
76	20240910	140450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-5	5	-0.13	7062105	1824	6.76	3980	3980	3865	5040	2720	3880	3871.77	0.17	0	28	4066	3972	3921	3827	3776	3947	3802	101	1160	500	2790	5	1	19606277	760	20.50	1.04	12	0.01	189.00	3736.00	4670	20240522	-17.02	3570	20240416	8.54	4670	-17.02	20240522	3570	8.54	20240416	4670	-17.02	20240522	3570	8.54	20240416	0.12	N	049550	500	101 억		33030	N	N	0	N	00	N
77	20240910	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	0	3	0.00	6984560	1804	6.69	3980	3980	3865	5040	2720	3880	3871.71	0.17	0	28	4066	3972	3921	3827	3776	3947	3802	101	1160	500	2790	5	1	19606277	761	20.53	1.04	12	0.01	189.00	3736.00	4670	20240522	-16.92	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4670	-16.92	20240522	3570	8.68	20240416	0.12	N	049550	500	101 억		33030	N	N	0	N	00	N
78	20240910	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	0	3	0.00	2607970	672	2.49	3980	3980	3870	5040	2720	3880	3880.91	0.17	0	28	4066	3972	3921	3827	3776	3947	3802	101	1160	500	2790	5	1	19606277	761	20.53	1.04	12	0.00	189.00	3736.00	4670	20240522	-16.92	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4670	-16.92	20240522	3570	8.68	20240416	0.12	N	049550	500	101 억		33030	N	N	0	N	00	N
79	20240910	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	35	2	0.90	1484510	382	1.42	3980	3980	3870	5040	2720	3880	3886.15	0.17	0	28	4066	3972	3921	3827	3776	3947	3802	101	1160	500	2790	5	1	19606277	768	20.71	1.05	12	0.00	189.00	3736.00	4670	20240522	-16.17	3570	20240416	9.66	4670	-16.17	20240522	3570	9.66	20240416	4670	-16.17	20240522	3570	9.66	20240416	0.12	N	049550	500	101 억		33030	N	N	0	N	00	N
80	20240910	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	35	2	0.90	1445360	372	1.38	3980	3980	3870	5040	2720	3880	3885.38	0.17	0	28	4066	3972	3921	3827	3776	3947	3802	101	1160	500	2790	5	1	19606277	768	20.71	1.05	12	0.00	189.00	3736.00	4670	20240522	-16.17	3570	20240416	9.66	4670	-16.17	20240522	3570	9.66	20240416	4670	-16.17	20240522	3570	9.66	20240416	0.12	N	049550	500	101 억		33030	N	N	0	N	00	N
81	20240910	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	90	2	2.32	19880	5	0.02	3980	3980	3970	5040	2720	3880	3976.00	0.17	0	0	4066	3972	3921	3827	3776	3947	3802	101	1160	500	2790	5	1	19606277	778	21.01	1.06	12	0.00	189.00	3736.00	4670	20240522	-14.99	3570	20240416	11.20	4670	-14.99	20240522	3570	11.20	20240416	4670	-14.99	20240522	3570	11.20	20240416	0.12	N	049550	500	101 억		33030	N	N	0	N	00	N
82	20240909	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-30	5	-0.77	104828115	26980	92.98	4015	4015	3870	5080	2740	3910	3885.40	0.17	0	54	4073	3991	3923	3841	3773	3957	3807	101	1170	500	2810	5	1	19606277	761	20.53	1.04	12	0.14	189.00	3736.00	4670	20240522	-16.92	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4670	-16.92	20240522	3570	8.68	20240416	0.12	N	049550	500	101 억		32976	N	N	0	N	00	N
83	20240909	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-30	5	-0.77	103002430	26509	91.36	4015	4015	3875	5080	2740	3910	3885.56	0.17	0	54	4073	3991	3923	3841	3773	3957	3807	101	1170	500	2810	5	1	19606277	761	20.53	1.04	12	0.14	189.00	3736.00	4670	20240522	-16.92	3570	20240416	8.68	4670	-16.92	20240522	3570	8.68	20240416	4670	-16.92	20240522	3570	8.68	20240416	0.12	N	049550	500	101 억		32976	N	N	0	N	00	N
84	20240909	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	-25	5	-0.64	102757950	26446	91.14	4015	4015	3875	5080	2740	3910	3885.58	0.17	0	57	4073	3991	3923	3841	3773	3957	3807	101	1170	500	2810	5	1	19606277	762	20.56	1.04	12	0.13	189.00	3736.00	4670	20240522	-16.81	3570	20240416	8.82	4670	-16.81	20240522	3570	8.82	20240416	4670	-16.81	20240522	3570	8.82	20240416	0.12	N	049550	500	101 억		32976	N	N	0	N	00	N
85	20240909	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-35	5	-0.90	100079025	25756	88.76	4015	4015	3875	5080	2740	3910	3885.66	0.17	0	57	4073	3991	3923	3841	3773	3957	3807	101	1170	500	2810	5	1	19606277	760	20.50	1.04	12	0.13	189.00	3736.00	4670	20240522	-17.02	3570	20240416	8.54	4670	-17.02	20240522	3570	8.54	20240416	4670	-17.02	20240522	3570	8.54	20240416	0.12	N	049550	500	101 억		32976	N	N	0	N	00	N
86	20240909	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-20	5	-0.51	62762890	16130	55.59	4015	4015	3875	5080	2740	3910	3891.07	0.17	0	57	4073	3991	3923	3841	3773	3957	3807	101	1170	500	2810	5	1	19606277	763	20.58	1.04	12	0.08	189.00	3736.00	4670	20240522	-16.70	3570	20240416	8.96	4670	-16.70	20240522	3570	8.96	20240416	4670	-16.70	20240522	3570	8.96	20240416	0.12	N	049550	500	101 억		32976	N	N	0	N	00	N
87	20240909	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-20	5	-0.51	46860575	12028	41.45	4015	4015	3875	5080	2740	3910	3895.96	0.17	0	57	4073	3991	3923	3841	3773	3957	3807	101	1170	500	2810	5	1	19606277	763	20.58	1.04	12	0.06	189.00	3736.00	4670	20240522	-16.70	3570	20240416	8.96	4670	-16.70	20240522	3570	8.96	20240416	4670	-16.70	20240522	3570	8.96	20240416	0.12	N	049550	500	101 억		32976	N	N	0	N	00	N
88	20240909	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	-15	5	-0.38	46348030	11896	41.00	4015	4015	3895	5080	2740	3910	3896.10	0.17	0	57	4073	3991	3923	3841	3773	3957	3807	101	1170	500	2810	5	1	19606277	764	20.61	1.04	12	0.06	189.00	3736.00	4670	20240522	-16.60	3570	20240416	9.10	4670	-16.60	20240522	3570	9.10	20240416	4670	-16.60	20240522	3570	9.10	20240416	0.12	N	049550	500	101 억		32976	N	N	0	N	00	N
89	20240909	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	85	2	2.17	24070	6	0.02	4015	4015	3995	5080	2740	3910	4011.67	0.17	0	0	4073	3991	3923	3841	3773	3957	3807	101	1170	500	2810	5	1	19606277	783	21.14	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.45	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.12	N	049550	500	101 억		32976	N	N	0	N	00	N
90	20240906	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-70	5	-1.76	113190230	29015	398.56	3980	4005	3855	5170	2790	3980	3901.09	0.17	0	-15	4050	4015	3970	3935	3890	3992	3912	101	1190	500	2860	5	1	19606277	767	20.69	1.05	12	0.15	189.00	3736.00	4670	20240522	-16.27	3570	20240416	9.52	4670	-16.27	20240522	3570	9.52	20240416	4670	-16.27	20240522	3570	9.52	20240416	0.12	N	049550	500	101 억		32902	N	N	0	N	00	N
91	20240906	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-70	5	-1.76	112423530	28819	395.87	3980	4005	3855	5170	2790	3980	3901.02	0.17	0	-15	4050	4015	3970	3935	3890	3992	3912	101	1190	500	2860	5	1	19606277	767	20.69	1.05	12	0.15	189.00	3736.00	4670	20240522	-16.27	3570	20240416	9.52	4670	-16.27	20240522	3570	9.52	20240416	4670	-16.27	20240522	3570	9.52	20240416	0.12	N	049550	500	101 억		32902	N	N	0	N	00	N
92	20240906	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-70	5	-1.76	109584870	28093	385.89	3980	4005	3855	5170	2790	3980	3900.79	0.17	0	74	4050	4015	3970	3935	3890	3992	3912	101	1190	500	2860	5	1	19606277	767	20.69	1.05	12	0.14	189.00	3736.00	4670	20240522	-16.27	3570	20240416	9.52	4670	-16.27	20240522	3570	9.52	20240416	4670	-16.27	20240522	3570	9.52	20240416	0.12	N	049550	500	101 억		32902	N	N	0	N	00	N
93	20240906	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	-55	5	-1.38	96891030	24837	341.17	3980	4005	3855	5170	2790	3980	3901.08	0.17	0	74	4050	4015	3970	3935	3890	3992	3912	101	1190	500	2860	5	1	19606277	770	20.77	1.05	12	0.13	189.00	3736.00	4670	20240522	-15.95	3570	20240416	9.94	4670	-15.95	20240522	3570	9.94	20240416	4670	-15.95	20240522	3570	9.94	20240416	0.12	N	049550	500	101 억		32902	N	N	0	N	00	N
94	20240906	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	-85	5	-2.14	71804410	18397	252.71	3980	4005	3855	5170	2790	3980	3903.05	0.17	0	453	4050	4015	3970	3935	3890	3992	3912	101	1190	500	2860	5	1	19606277	764	20.61	1.04	12	0.09	189.00	3736.00	4670	20240522	-16.60	3570	20240416	9.10	4670	-16.60	20240522	3570	9.10	20240416	4670	-16.60	20240522	3570	9.10	20240416	0.12	N	049550	500	101 억		32902	N	N	0	N	00	N
95	20240906	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	-45	5	-1.13	7854325	1994	27.39	3980	4005	3935	5170	2790	3980	3938.98	0.17	0	51	4050	4015	3970	3935	3890	3992	3912	101	1190	500	2860	5	1	19606277	772	20.82	1.05	12	0.01	189.00	3736.00	4670	20240522	-15.74	3570	20240416	10.22	4670	-15.74	20240522	3570	10.22	20240416	4670	-15.74	20240522	3570	10.22	20240416	0.12	N	049550	500	101 억		32902	N	N	0	N	00	N
96	20240906	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-40	5	-1.01	5636450	1431	19.66	3980	4005	3935	5170	2790	3980	3938.82	0.17	0	51	4050	4015	3970	3935	3890	3992	3912	101	1190	500	2860	5	1	19606277	772	20.85	1.05	12	0.01	189.00	3736.00	4670	20240522	-15.63	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4670	-15.63	20240522	3570	10.36	20240416	0.12	N	049550	500	101 억		32902	N	N	0	N	00	N
97	20240906	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	25	2	0.63	47785	12	0.16	3980	4005	3980	5170	2790	3980	3982.08	0.17	0	-1	4050	4015	3970	3935	3890	3992	3912	101	1190	500	2860	5	1	19606277	785	21.19	1.07	12	0.00	189.00	3736.00	4670	20240522	-14.24	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4670	-14.24	20240522	3570	12.18	20240416	0.12	N	049550	500	101 억		32902	N	N	0	N	00	N
98	20240905	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	0	3	0.00	28717805	7275	46.71	4005	4005	3925	5170	2790	3980	3947.46	0.17	0	67	4053	4016	3968	3931	3883	4035	3950	101	1190	500	2860	5	1	19606277	780	21.06	1.07	12	0.04	189.00	3736.00	4800	20230830	-17.08	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4670	-14.78	20240522	3570	11.48	20240416	0.12	N	049550	500	101 억		32835	N	N	0	N	00	N
99	20240905	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	0	3	0.00	28168565	7137	45.82	4005	4005	3925	5170	2790	3980	3946.84	0.17	0	104	4053	4016	3968	3931	3883	4035	3950	101	1190	500	2860	5	1	19606277	780	21.06	1.07	12	0.04	189.00	3736.00	4800	20230830	-17.08	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4670	-14.78	20240522	3570	11.48	20240416	0.12	N	049550	500	101 억		32835	N	N	0	N	00	N
100	20240905	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-20	5	-0.50	15119300	3822	24.54	4005	4005	3940	5170	2790	3980	3955.86	0.17	0	264	4053	4016	3968	3931	3883	4035	3950	101	1190	500	2860	5	1	19606277	776	20.95	1.06	12	0.02	189.00	3736.00	4800	20230830	-17.50	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4670	-15.20	20240522	3570	10.92	20240416	0.12	N	049550	500	101 억		32835	N	N	0	N	00	N
101	20240905	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-40	5	-1.01	15115340	3821	24.53	4005	4005	3940	5170	2790	3980	3955.86	0.17	0	264	4053	4016	3968	3931	3883	4035	3950	101	1190	500	2860	5	1	19606277	772	20.85	1.05	12	0.02	189.00	3736.00	4800	20230830	-17.92	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4670	-15.63	20240522	3570	10.36	20240416	0.12	N	049550	500	101 억		32835	N	N	0	N	00	N
102	20240905	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-20	5	-0.50	10686360	2698	17.32	4005	4005	3955	5170	2790	3980	3960.85	0.17	0	264	4053	4016	3968	3931	3883	4035	3950	101	1190	500	2860	5	1	19606277	776	20.95	1.06	12	0.01	189.00	3736.00	4800	20230830	-17.50	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4670	-15.20	20240522	3570	10.92	20240416	0.12	N	049550	500	101 억		32835	N	N	0	N	00	N
103	20240905	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-20	5	-0.50	8992375	2270	14.57	4005	4005	3960	5170	2790	3980	3961.40	0.17	0	264	4053	4016	3968	3931	3883	4035	3950	101	1190	500	2860	5	1	19606277	776	20.95	1.06	12	0.01	189.00	3736.00	4800	20230830	-17.50	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4670	-15.20	20240522	3570	10.92	20240416	0.12	N	049550	500	101 억		32835	N	N	0	N	00	N
104	20240905	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	-15	5	-0.38	6686640	1688	10.84	4005	4005	3960	5170	2790	3980	3961.28	0.17	0	264	4053	4016	3968	3931	3883	4035	3950	101	1190	500	2860	5	1	19606277	777	20.98	1.06	12	0.01	189.00	3736.00	4800	20230830	-17.40	3570	20240416	11.06	4670	-15.10	20240522	3570	11.06	20240416	4670	-15.10	20240522	3570	11.06	20240416	0.12	N	049550	500	101 억		32835	N	N	0	N	00	N
105	20240905	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	15	2	0.38	24015	6	0.04	4005	4005	3995	5170	2790	3980	4002.50	0.17	0	0	4053	4016	3968	3931	3883	4035	3950	101	1190	500	2860	5	1	19606277	783	21.14	1.07	12	0.00	189.00	3736.00	4800	20230830	-16.77	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.12	N	049550	500	101 억		32835	N	N	0	N	00	N
106	20240904	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	-15	5	-0.38	61650750	15576	85.65	3960	4005	3920	5190	2800	3995	3958.06	0.17	0	-60	4028	4011	3988	3971	3948	4000	3960	101	1195	500	2870	5	1	19606277	780	21.06	1.07	12	0.08	189.00	3736.00	4800	20230830	-17.08	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4670	-14.78	20240522	3570	11.48	20240416	0.12	N	049550	500	101 억		32895	N	N	0	N	00	N
107	20240904	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	-15	5	-0.38	60021530	15164	83.39	3960	4005	3920	5190	2800	3995	3958.16	0.17	0	-48	4028	4011	3988	3971	3948	4000	3960	101	1195	500	2870	5	1	19606277	780	21.06	1.07	12	0.08	189.00	3736.00	4800	20230830	-17.08	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4670	-14.78	20240522	3570	11.48	20240416	0.12	N	049550	500	101 억		32895	N	N	0	N	00	N
108	20240904	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-25	5	-0.63	59863225	15124	83.17	3960	4005	3920	5190	2800	3995	3958.16	0.17	0	-48	4028	4011	3988	3971	3948	4000	3960	101	1195	500	2870	5	1	19606277	778	21.01	1.06	12	0.08	189.00	3736.00	4800	20230830	-17.29	3570	20240416	11.20	4670	-14.99	20240522	3570	11.20	20240416	4670	-14.99	20240522	3570	11.20	20240416	0.12	N	049550	500	101 억		32895	N	N	0	N	00	N
109	20240904	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	-15	5	-0.38	57800865	14602	80.30	3960	4005	3920	5190	2800	3995	3958.42	0.17	0	-48	4028	4011	3988	3971	3948	4000	3960	101	1195	500	2870	5	1	19606277	780	21.06	1.07	12	0.07	189.00	3736.00	4800	20230830	-17.08	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4670	-14.78	20240522	3570	11.48	20240416	0.12	N	049550	500	101 억		32895	N	N	0	N	00	N
110	20240904	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-10	5	-0.25	57004865	14402	79.20	3960	4005	3920	5190	2800	3995	3958.12	0.17	0	152	4028	4011	3988	3971	3948	4000	3960	101	1195	500	2870	5	1	19606277	781	21.08	1.07	12	0.07	189.00	3736.00	4800	20230830	-16.98	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4670	-14.67	20240522	3570	11.62	20240416	0.12	N	049550	500	101 억		32895	N	N	0	N	00	N
111	20240904	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-5	5	-0.13	56921790	14381	79.08	3960	4005	3920	5190	2800	3995	3958.12	0.17	0	152	4028	4011	3988	3971	3948	4000	3960	101	1195	500	2870	5	1	19606277	782	21.11	1.07	12	0.07	189.00	3736.00	4800	20230830	-16.88	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.12	N	049550	500	101 억		32895	N	N	0	N	00	N
112	20240904	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-5	5	-0.13	56826030	14357	78.95	3960	4005	3920	5190	2800	3995	3958.07	0.17	0	152	4028	4011	3988	3971	3948	4000	3960	101	1195	500	2870	5	1	19606277	782	21.11	1.07	12	0.07	189.00	3736.00	4800	20230830	-16.88	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.12	N	049550	500	101 억		32895	N	N	0	N	00	N
113	20240904	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-35	5	-0.88	118800	30	0.16	3960	3960	3960	5190	2800	3995	3960.00	0.17	0	0	4028	4011	3988	3971	3948	4000	3960	101	1195	500	2870	5	1	19606277	776	20.95	1.06	12	0.00	189.00	3736.00	4800	20230830	-17.50	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4670	-15.20	20240522	3570	10.92	20240416	0.12	N	049550	500	101 억		32895	N	N	0	N	00	N
114	20240903	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	0	3	0.00	72737835	18185	106.33	4005	4005	3965	5190	2800	3995	3999.88	0.17	0	-185	4065	4030	3965	3930	3865	4045	3945	101	1195	500	2870	5	1	19606277	783	21.14	1.07	12	0.09	189.00	3736.00	4800	20230830	-16.77	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.13	N	049550	500	101 억		33080	N	N	0	N	00	N
115	20240903	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	-30	5	-0.75	72677930	18170	106.24	4005	4005	3965	5190	2800	3995	3999.89	0.17	0	-185	4065	4030	3965	3930	3865	4045	3945	101	1195	500	2870	5	1	19606277	777	20.98	1.06	12	0.09	189.00	3736.00	4800	20230830	-17.40	3570	20240416	11.06	4670	-15.10	20240522	3570	11.06	20240416	4670	-15.10	20240522	3570	11.06	20240416	0.13	N	049550	500	101 억		33080	N	N	0	N	00	N
116	20240903	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	5	2	0.13	70870430	17718	103.60	4005	4005	3990	5190	2800	3995	3999.91	0.17	0	-185	4065	4030	3965	3930	3865	4045	3945	101	1195	500	2870	5	1	19606277	784	21.16	1.07	12	0.09	189.00	3736.00	4800	20230830	-16.67	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.13	N	049550	500	101 억		33080	N	N	0	N	00	N
117	20240903	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	5	2	0.13	70070860	17518	102.43	4005	4005	3990	5190	2800	3995	3999.93	0.17	0	-103	4065	4030	3965	3930	3865	4045	3945	101	1195	500	2870	5	1	19606277	784	21.16	1.07	12	0.09	189.00	3736.00	4800	20230830	-16.67	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.13	N	049550	500	101 억		33080	N	N	0	N	00	N
118	20240903	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	5	2	0.13	69970860	17493	102.29	4005	4005	3990	5190	2800	3995	3999.93	0.17	0	-103	4065	4030	3965	3930	3865	4045	3945	101	1195	500	2870	5	1	19606277	784	21.16	1.07	12	0.09	189.00	3736.00	4800	20230830	-16.67	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.13	N	049550	500	101 억		33080	N	N	0	N	00	N
119	20240903	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	5	2	0.13	5538310	1385	8.10	4005	4005	3990	5190	2800	3995	3998.78	0.17	0	-103	4065	4030	3965	3930	3865	4045	3945	101	1195	500	2870	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4800	20230830	-16.67	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4670	-14.35	20240522	3570	12.04	20240416	0.13	N	049550	500	101 억		33080	N	N	0	N	00	N
120	20240903	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	0	3	0.00	1134560	284	1.66	4005	4005	3990	5190	2800	3995	3994.93	0.17	0	-53	4065	4030	3965	3930	3865	4045	3945	101	1195	500	2870	5	1	19606277	783	21.14	1.07	12	0.00	189.00	3736.00	4800	20230830	-16.77	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.13	N	049550	500	101 억		33080	N	N	0	N	00	N
121	20240903	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	10	2	0.25	8010	2	0.01	4005	4005	4005	5190	2800	3995	4005.00	0.17	0	0	4065	4030	3965	3930	3865	4045	3945	101	1195	500	2870	5	1	19606277	785	21.19	1.07	12	0.00	189.00	3736.00	4800	20230830	-16.56	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4670	-14.24	20240522	3570	12.18	20240416	0.13	N	049550	500	101 억		33080	N	N	0	N	00	N
122	20240902	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	0	3	0.00	67241150	17101	379.52	3995	4000	3900	5190	2800	3995	3932.00	0.17	0	235	4088	4041	3983	3936	3878	4012	3907	101	1195	500	2870	5	1	19606277	783	21.14	1.07	12	0.09	189.00	3736.00	4800	20230830	-16.77	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.13	N	049550	500	101 억		32845	N	N	0	N	00	N
123	20240902	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-5	5	-0.13	66403965	16891	374.86	3995	4000	3900	5190	2800	3995	3931.32	0.17	0	261	4088	4041	3983	3936	3878	4012	3907	101	1195	500	2870	5	1	19606277	782	21.11	1.07	12	0.09	189.00	3736.00	4800	20230830	-16.88	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.13	N	049550	500	101 억		32845	N	N	0	N	00	N
124	20240902	140431	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-55	5	-1.38	65835810	16748	371.68	3995	4000	3900	5190	2800	3995	3930.97	0.17	0	289	4088	4041	3983	3936	3878	4012	3907	101	1195	500	2870	5	1	19606277	772	20.85	1.05	12	0.09	189.00	3736.00	4800	20230830	-17.92	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4670	-15.63	20240522	3570	10.36	20240416	0.13	N	049550	500	101 억		32845	N	N	0	N	00	N
125	20240902	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-5	5	-0.13	53867385	13685	303.71	3995	4000	3900	5190	2800	3995	3936.24	0.17	0	555	4088	4041	3983	3936	3878	4012	3907	101	1195	500	2870	5	1	19606277	782	21.11	1.07	12	0.07	189.00	3736.00	4800	20230830	-16.88	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4670	-14.56	20240522	3570	11.76	20240416	0.13	N	049550	500	101 억		32845	N	N	0	N	00	N
126	20240902	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	0	3	0.00	53855415	13682	303.64	3995	4000	3900	5190	2800	3995	3936.22	0.17	0	555	4088	4041	3983	3936	3878	4012	3907	101	1195	500	2870	5	1	19606277	783	21.14	1.07	12	0.07	189.00	3736.00	4800	20230830	-16.77	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.13	N	049550	500	101 억		32845	N	N	0	N	00	N
127	20240902	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	0	3	0.00	53855415	13682	303.64	3995	4000	3900	5190	2800	3995	3936.22	0.17	0	555	4088	4041	3983	3936	3878	4012	3907	101	1195	500	2870	5	1	19606277	783	21.14	1.07	12	0.07	189.00	3736.00	4800	20230830	-16.77	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.13	N	049550	500	101 억		32845	N	N	0	N	00	N
128	20240902	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	-30	5	-0.75	53540475	13603	301.89	3995	4000	3900	5190	2800	3995	3935.93	0.17	0	560	4088	4041	3983	3936	3878	4012	3907	101	1195	500	2870	5	1	19606277	777	20.98	1.06	12	0.07	189.00	3736.00	4800	20230830	-17.40	3570	20240416	11.06	4670	-15.10	20240522	3570	11.06	20240416	4670	-15.10	20240522	3570	11.06	20240416	0.13	N	049550	500	101 억		32845	N	N	0	N	00	N
129	20240902	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	0	3	0.00	4010985	1004	22.28	3995	4000	3995	5190	2800	3995	3995.00	0.17	0	0	4088	4041	3983	3936	3878	4012	3907	101	1195	500	2870	5	1	19606277	783	21.14	1.07	12	0.01	189.00	3736.00	4800	20230830	-16.77	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4670	-14.45	20240522	3570	11.90	20240416	0.13	N	049550	500	101 억		32845	N	N	0	N	00	N