KissMeData/052900/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	160540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	-12	5	-1.16	170491765	166168	46.62	1033	1040	1019	1342	724	1033	1026.02	1.32	0	-21010	1050	1041	1029	1020	1008	1046	1025	276	309	500	720	1	1	55107517	563	12.76	0.47	12	0.30	80.00	2165.00	1700	20240402	-39.94	888	20240805	14.98	1700	-39.94	20240402	888	14.98	20240805	1700	-39.94	20240402	888	14.98	20240805	3.24	N	052900	500	275 억		729555	N	N	0	N	00	N
3	20240930	150547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-13	5	-1.26	165961752	161736	45.37	1033	1040	1019	1342	724	1033	1026.13	1.32	0	-20832	1050	1041	1029	1020	1008	1046	1025	276	309	500	720	1	1	55107517	562	12.75	0.47	12	0.29	80.00	2165.00	1700	20240402	-40.00	888	20240805	14.86	1700	-40.00	20240402	888	14.86	20240805	1700	-40.00	20240402	888	14.86	20240805	3.24	N	052900	500	275 억		729555	N	N	0	N	00	N
4	20240930	140545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	-12	5	-1.16	132401610	128948	36.18	1033	1040	1019	1342	724	1033	1026.78	1.32	0	-15322	1050	1041	1029	1020	1008	1046	1025	276	309	500	720	1	1	55107517	563	12.76	0.47	12	0.23	80.00	2165.00	1700	20240402	-39.94	888	20240805	14.98	1700	-39.94	20240402	888	14.98	20240805	1700	-39.94	20240402	888	14.98	20240805	3.24	N	052900	500	275 억		729555	N	N	0	N	00	N
5	20240930	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-13	5	-1.26	123524595	120252	33.74	1033	1040	1019	1342	724	1033	1027.21	1.32	0	-14707	1050	1041	1029	1020	1008	1046	1025	276	309	500	720	1	1	55107517	562	12.75	0.47	12	0.22	80.00	2165.00	1700	20240402	-40.00	888	20240805	14.86	1700	-40.00	20240402	888	14.86	20240805	1700	-40.00	20240402	888	14.86	20240805	3.24	N	052900	500	275 억		729555	N	N	0	N	00	N
6	20240930	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-8	5	-0.77	110810695	107806	30.24	1033	1040	1021	1342	724	1033	1027.87	1.32	0	-16241	1050	1041	1029	1020	1008	1046	1025	276	309	500	720	1	1	55107517	565	12.81	0.47	12	0.20	80.00	2165.00	1700	20240402	-39.71	888	20240805	15.43	1700	-39.71	20240402	888	15.43	20240805	1700	-39.71	20240402	888	15.43	20240805	3.24	N	052900	500	275 억		729555	N	N	0	N	00	N
7	20240930	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-8	5	-0.77	98223310	95506	26.79	1033	1040	1021	1342	724	1033	1028.45	1.32	0	-15124	1050	1041	1029	1020	1008	1046	1025	276	309	500	720	1	1	55107517	565	12.81	0.47	12	0.17	80.00	2165.00	1700	20240402	-39.71	888	20240805	15.43	1700	-39.71	20240402	888	15.43	20240805	1700	-39.71	20240402	888	15.43	20240805	3.24	N	052900	500	275 억		729555	N	N	0	N	00	N
8	20240930	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	0	3	0.00	67097406	65209	18.29	1033	1040	1021	1342	724	1033	1028.96	1.32	0	-11997	1050	1041	1029	1020	1008	1046	1025	276	309	500	720	1	1	55107517	569	12.91	0.48	12	0.12	80.00	2165.00	1700	20240402	-39.24	888	20240805	16.33	1700	-39.24	20240402	888	16.33	20240805	1700	-39.24	20240402	888	16.33	20240805	3.24	N	052900	500	275 억		729555	N	N	0	N	00	N
9	20240930	090519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	-2	5	-0.19	21198409	20555	5.77	1033	1033	1023	1342	724	1033	1031.30	1.32	0	-9188	1050	1041	1029	1020	1008	1046	1025	276	309	500	720	1	1	55107517	568	12.89	0.48	12	0.04	80.00	2165.00	1700	20240402	-39.35	888	20240805	16.10	1700	-39.35	20240402	888	16.10	20240805	1700	-39.35	20240402	888	16.10	20240805	3.24	N	052900	500	275 억		729555	N	N	0	N	00	N
10	20240927	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	6	2	0.58	365928105	356109	10.46	1031	1038	1017	1335	719	1027	1027.54	1.24	0	34296	1184	1105	1059	980	934	1082	957	276	308	500	710	1	1	55107517	569	12.91	0.48	12	0.65	80.00	2165.00	1700	20240402	-39.24	888	20240805	16.33	1700	-39.24	20240402	888	16.33	20240805	1700	-39.24	20240402	888	16.33	20240805	3.23	N	052900	500	275 억		682238	N	N	0	N	00	N
11	20240927	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	2	2	0.19	353302632	343872	10.10	1031	1038	1017	1335	719	1027	1027.42	1.24	0	34038	1184	1105	1059	980	934	1082	957	276	308	500	710	1	1	55107517	567	12.86	0.48	12	0.62	80.00	2165.00	1700	20240402	-39.47	888	20240805	15.88	1700	-39.47	20240402	888	15.88	20240805	1700	-39.47	20240402	888	15.88	20240805	3.23	N	052900	500	275 억		682238	N	N	0	N	00	N
12	20240927	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	4	2	0.39	329737438	320957	9.43	1031	1038	1017	1335	719	1027	1027.36	1.24	0	32877	1184	1105	1059	980	934	1082	957	276	308	500	710	1	1	55107517	568	12.89	0.48	12	0.58	80.00	2165.00	1700	20240402	-39.35	888	20240805	16.10	1700	-39.35	20240402	888	16.10	20240805	1700	-39.35	20240402	888	16.10	20240805	3.23	N	052900	500	275 억		682238	N	N	0	N	00	N
13	20240927	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	3	2	0.29	314674314	306344	9.00	1031	1038	1017	1335	719	1027	1027.19	1.24	0	31858	1184	1105	1059	980	934	1082	957	276	308	500	710	1	1	55107517	568	12.88	0.48	12	0.56	80.00	2165.00	1700	20240402	-39.41	888	20240805	15.99	1700	-39.41	20240402	888	15.99	20240805	1700	-39.41	20240402	888	15.99	20240805	3.23	N	052900	500	275 억		682238	N	N	0	N	00	N
14	20240927	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	4	2	0.39	242387779	236244	6.94	1031	1038	1017	1335	719	1027	1026.01	1.24	0	28795	1184	1105	1059	980	934	1082	957	276	308	500	710	1	1	55107517	568	12.89	0.48	12	0.43	80.00	2165.00	1700	20240402	-39.35	888	20240805	16.10	1700	-39.35	20240402	888	16.10	20240805	1700	-39.35	20240402	888	16.10	20240805	3.23	N	052900	500	275 억		682238	N	N	0	N	00	N
15	20240927	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-8	5	-0.78	205291966	199975	5.88	1031	1038	1018	1335	719	1027	1026.59	1.24	0	41109	1184	1105	1059	980	934	1082	957	276	308	500	710	1	1	55107517	562	12.74	0.47	12	0.36	80.00	2165.00	1700	20240402	-40.06	888	20240805	14.75	1700	-40.06	20240402	888	14.75	20240805	1700	-40.06	20240402	888	14.75	20240805	3.23	N	052900	500	275 억		682238	N	N	0	N	00	N
16	20240927	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1022	-5	5	-0.49	148905171	144710	4.25	1031	1038	1021	1335	719	1027	1028.99	1.24	0	34310	1184	1105	1059	980	934	1082	957	276	308	500	710	1	1	55107517	563	12.78	0.47	12	0.26	80.00	2165.00	1700	20240402	-39.88	888	20240805	15.09	1700	-39.88	20240402	888	15.09	20240805	1700	-39.88	20240402	888	15.09	20240805	3.23	N	052900	500	275 억		682238	N	N	0	N	00	N
17	20240927	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	6	2	0.58	23097164	22361	0.66	1031	1035	1031	1335	719	1027	1032.92	1.24	0	1027	1184	1105	1059	980	934	1082	957	276	308	500	710	1	1	55107517	569	12.91	0.48	12	0.04	80.00	2165.00	1700	20240402	-39.24	888	20240805	16.33	1700	-39.24	20240402	888	16.33	20240805	1700	-39.24	20240402	888	16.33	20240805	3.23	N	052900	500	275 억		682238	N	N	0	N	00	N
18	20240926	160534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1027	25	2	2.50	3652336841	3400217	7263.40	1048	1138	1013	1302	702	1002	1074.19	1.50	0	-146658	1016	1008	998	990	980	1013	995	276	300	500	700	1	1	55107517	566	12.84	0.47	12	6.17	80.00	2165.00	1700	20240402	-39.59	888	20240805	15.65	1700	-39.59	20240402	888	15.65	20240805	1700	-39.59	20240402	888	15.65	20240805	3.23	N	052900	500	275 억		827732	N	N	0	N	00	N
19	20240926	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	27	2	2.69	3600027402	3349334	7154.71	1048	1138	1013	1302	702	1002	1074.85	1.50	0	-146212	1016	1008	998	990	980	1013	995	276	300	500	700	1	1	55107517	567	12.86	0.48	12	6.08	80.00	2165.00	1700	20240402	-39.47	888	20240805	15.88	1700	-39.47	20240402	888	15.88	20240805	1700	-39.47	20240402	888	15.88	20240805	3.23	N	052900	500	275 억		827732	N	N	0	N	00	N
20	20240926	140540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	26	2	2.59	3528452433	3279654	7005.86	1048	1138	1013	1302	702	1002	1075.86	1.50	0	-146219	1016	1008	998	990	980	1013	995	276	300	500	700	1	1	55107517	567	12.85	0.47	12	5.95	80.00	2165.00	1700	20240402	-39.53	888	20240805	15.77	1700	-39.53	20240402	888	15.77	20240805	1700	-39.53	20240402	888	15.77	20240805	3.23	N	052900	500	275 억		827732	N	N	0	N	00	N
21	20240926	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1026	24	2	2.40	3476937807	3229209	6898.10	1048	1138	1013	1302	702	1002	1076.72	1.50	0	-144873	1016	1008	998	990	980	1013	995	276	300	500	700	1	1	55107517	565	12.82	0.47	12	5.86	80.00	2165.00	1700	20240402	-39.65	888	20240805	15.54	1700	-39.65	20240402	888	15.54	20240805	1700	-39.65	20240402	888	15.54	20240805	3.23	N	052900	500	275 억		827732	N	N	0	N	00	N
22	20240926	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1026	24	2	2.40	3385391308	3139647	6706.78	1048	1138	1013	1302	702	1002	1078.27	1.50	0	-136983	1016	1008	998	990	980	1013	995	276	300	500	700	1	1	55107517	565	12.82	0.47	12	5.70	80.00	2165.00	1700	20240402	-39.65	888	20240805	15.54	1700	-39.65	20240402	888	15.54	20240805	1700	-39.65	20240402	888	15.54	20240805	3.23	N	052900	500	275 억		827732	N	N	0	N	00	N
23	20240926	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	31	2	3.09	3244120724	3002459	6413.73	1048	1138	1013	1302	702	1002	1080.49	1.50	0	-155823	1016	1008	998	990	980	1013	995	276	300	500	700	1	1	55107517	569	12.91	0.48	12	5.45	80.00	2165.00	1700	20240402	-39.24	888	20240805	16.33	1700	-39.24	20240402	888	16.33	20240805	1700	-39.24	20240402	888	16.33	20240805	3.23	N	052900	500	275 억		827732	N	N	0	N	00	N
24	20240926	100541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	67	2	6.69	2653975477	2438626	5209.29	1048	1138	1013	1302	702	1002	1088.31	1.50	0	-168892	1016	1008	998	990	980	1013	995	276	300	500	700	1	1	55107517	589	13.36	0.49	12	4.43	80.00	2165.00	1700	20240402	-37.12	888	20240805	20.38	1700	-37.12	20240402	888	20.38	20240805	1700	-37.12	20240402	888	20.38	20240805	3.23	N	052900	500	275 억		827732	N	N	0	N	00	N
25	20240926	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	17	2	1.70	14285993	13751	29.37	1048	1048	1019	1302	702	1002	1038.91	1.50	0	-2497	1016	1008	998	990	980	1013	995	276	300	500	700	1	1	55107517	562	12.74	0.47	12	0.02	80.00	2165.00	1700	20240402	-40.06	888	20240805	14.75	1700	-40.06	20240402	888	14.75	20240805	1700	-40.06	20240402	888	14.75	20240805	3.23	N	052900	500	275 억		827732	N	N	0	N	00	N
26	20240925	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	2	2	0.20	46857535	46812	85.73	1000	1006	988	1300	700	1000	1000.97	1.50	0	-11352	1012	1005	993	986	974	1009	990	276	300	500	700	1	1	55107517	552	12.53	0.46	12	0.08	80.00	2165.00	1700	20240402	-41.06	888	20240805	12.84	1700	-41.06	20240402	888	12.84	20240805	1700	-41.06	20240402	888	12.84	20240805	3.22	N	052900	500	275 억		827793	N	N	0	N	00	N
27	20240925	150539	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-11	5	-1.10	44985155	44925	82.28	1000	1006	989	1300	700	1000	1001.34	1.50	0	-11387	1012	1005	993	986	974	1009	990	276	300	500	700	1	1	55107517	545	12.36	0.46	12	0.08	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.22	N	052900	500	275 억		827793	N	N	0	N	00	N
28	20240925	140540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	0	3	0.00	27649998	27571	50.49	1000	1006	999	1300	700	1000	1002.87	1.50	0	-10235	1012	1005	993	986	974	1009	990	276	300	500	700	1	1	55107517	551	12.50	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.22	N	052900	500	275 억		827793	N	N	0	N	00	N
29	20240925	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	0	3	0.00	26429458	26351	48.26	1000	1006	999	1300	700	1000	1002.98	1.50	0	-10148	1012	1005	993	986	974	1009	990	276	300	500	700	1	1	55107517	551	12.50	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.22	N	052900	500	275 억		827793	N	N	0	N	00	N
30	20240925	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	3	2	0.30	19805439	19729	36.13	1000	1006	999	1300	700	1000	1003.87	1.50	0	-9970	1012	1005	993	986	974	1009	990	276	300	500	700	1	1	55107517	553	12.54	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.00	888	20240805	12.95	1700	-41.00	20240402	888	12.95	20240805	1700	-41.00	20240402	888	12.95	20240805	3.22	N	052900	500	275 억		827793	N	N	0	N	00	N
31	20240925	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	2	2	0.20	16748885	16686	30.56	1000	1006	999	1300	700	1000	1003.77	1.50	0	-9606	1012	1005	993	986	974	1009	990	276	300	500	700	1	1	55107517	552	12.53	0.46	12	0.03	80.00	2165.00	1700	20240402	-41.06	888	20240805	12.84	1700	-41.06	20240402	888	12.84	20240805	1700	-41.06	20240402	888	12.84	20240805	3.22	N	052900	500	275 억		827793	N	N	0	N	00	N
32	20240925	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	5	2	0.50	3517417	3508	6.42	1000	1006	999	1300	700	1000	1002.68	1.50	0	-432	1012	1005	993	986	974	1009	990	276	300	500	700	1	1	55107517	554	12.56	0.46	12	0.01	80.00	2165.00	1700	20240402	-40.88	888	20240805	13.18	1700	-40.88	20240402	888	13.18	20240805	1700	-40.88	20240402	888	13.18	20240805	3.22	N	052900	500	275 억		827793	N	N	0	N	00	N
33	20240925	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	-1	5	-0.10	338998	339	0.62	1000	1000	999	1300	700	1000	999.99	1.50	0	-200	1012	1005	993	986	974	1009	990	276	300	500	700	1	1	55107517	551	12.49	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.24	888	20240805	12.50	1700	-41.24	20240402	888	12.50	20240805	1700	-41.24	20240402	888	12.50	20240805	3.22	N	052900	500	275 억		827793	N	N	0	N	00	N
34	20240924	160534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	9	2	0.91	53859391	54470	49.37	989	1000	981	1288	694	991	988.79	1.50	0	-13594	1005	998	987	980	969	1001	983	276	297	500	690	1	1	55107517	551	12.50	0.46	12	0.10	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.23	N	052900	500	275 억		827932	N	N	0	N	00	N
35	20240924	150535	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	4	2	0.40	50854739	51459	46.64	989	1000	981	1288	694	991	988.26	1.50	0	-13498	1005	998	987	980	969	1001	983	276	297	500	690	1	1	55107517	548	12.44	0.46	12	0.09	80.00	2165.00	1700	20240402	-41.47	888	20240805	12.05	1700	-41.47	20240402	888	12.05	20240805	1700	-41.47	20240402	888	12.05	20240805	3.23	N	052900	500	275 억		827932	N	N	0	N	00	N
36	20240924	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	4	2	0.40	46788192	47363	42.93	989	1000	981	1288	694	991	987.86	1.50	0	-13761	1005	998	987	980	969	1001	983	276	297	500	690	1	1	55107517	548	12.44	0.46	12	0.09	80.00	2165.00	1700	20240402	-41.47	888	20240805	12.05	1700	-41.47	20240402	888	12.05	20240805	1700	-41.47	20240402	888	12.05	20240805	3.23	N	052900	500	275 억		827932	N	N	0	N	00	N
37	20240924	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-4	5	-0.40	35274608	35723	32.38	989	1000	981	1288	694	991	987.45	1.50	0	-11741	1005	998	987	980	969	1001	983	276	297	500	690	1	1	55107517	544	12.34	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.94	888	20240805	11.15	1700	-41.94	20240402	888	11.15	20240805	1700	-41.94	20240402	888	11.15	20240805	3.23	N	052900	500	275 억		827932	N	N	0	N	00	N
38	20240924	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-4	5	-0.40	29874297	30253	27.42	989	1000	981	1288	694	991	987.48	1.50	0	-8971	1005	998	987	980	969	1001	983	276	297	500	690	1	1	55107517	544	12.34	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.94	888	20240805	11.15	1700	-41.94	20240402	888	11.15	20240805	1700	-41.94	20240402	888	11.15	20240805	3.23	N	052900	500	275 억		827932	N	N	0	N	00	N
39	20240924	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-4	5	-0.40	25013421	25328	22.96	989	1000	981	1288	694	991	987.58	1.50	0	-6201	1005	998	987	980	969	1001	983	276	297	500	690	1	1	55107517	544	12.34	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.94	888	20240805	11.15	1700	-41.94	20240402	888	11.15	20240805	1700	-41.94	20240402	888	11.15	20240805	3.23	N	052900	500	275 억		827932	N	N	0	N	00	N
40	20240924	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-4	5	-0.40	20027446	20281	18.38	989	1000	981	1288	694	991	987.50	1.50	0	-3370	1005	998	987	980	969	1001	983	276	297	500	690	1	1	55107517	544	12.34	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.94	888	20240805	11.15	1700	-41.94	20240402	888	11.15	20240805	1700	-41.94	20240402	888	11.15	20240805	3.23	N	052900	500	275 억		827932	N	N	0	N	00	N
41	20240924	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-2	5	-0.20	6653013	6727	6.10	989	990	989	1288	694	991	989.00	1.50	0	-1023	1005	998	987	980	969	1001	983	276	297	500	690	1	1	55107517	545	12.36	0.46	12	0.01	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.23	N	052900	500	275 억		827932	N	N	0	N	00	N
42	20240923	160533	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	0	3	0.00	108621970	110327	206.15	986	994	976	1288	694	991	984.54	1.50	0	-13273	1011	1001	992	982	973	996	977	276	297	500	690	1	1	55107517	546	12.39	0.46	12	0.20	80.00	2165.00	1700	20240402	-41.71	888	20240805	11.60	1700	-41.71	20240402	888	11.60	20240805	1700	-41.71	20240402	888	11.60	20240805	3.27	N	052900	500	275 억		827847	N	N	0	N	00	N
43	20240923	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-6	5	-0.61	98105723	99663	186.22	986	992	976	1288	694	991	984.37	1.50	0	-13275	1011	1001	992	982	973	996	977	276	297	500	690	1	1	55107517	543	12.31	0.45	12	0.18	80.00	2165.00	1700	20240402	-42.06	888	20240805	10.92	1700	-42.06	20240402	888	10.92	20240805	1700	-42.06	20240402	888	10.92	20240805	3.27	N	052900	500	275 억		827847	N	N	0	N	00	N
44	20240923	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-7	5	-0.71	65343463	66236	123.76	986	992	978	1288	694	991	986.52	1.50	0	-13647	1011	1001	992	982	973	996	977	276	297	500	690	1	1	55107517	542	12.30	0.45	12	0.12	80.00	2165.00	1700	20240402	-42.12	888	20240805	10.81	1700	-42.12	20240402	888	10.81	20240805	1700	-42.12	20240402	888	10.81	20240805	3.27	N	052900	500	275 억		827847	N	N	0	N	00	N
45	20240923	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	-5	5	-0.50	40048641	40646	75.95	986	991	978	1288	694	991	985.30	1.50	0	-11311	1011	1001	992	982	973	996	977	276	297	500	690	1	1	55107517	543	12.32	0.46	12	0.07	80.00	2165.00	1700	20240402	-42.00	888	20240805	11.04	1700	-42.00	20240402	888	11.04	20240805	1700	-42.00	20240402	888	11.04	20240805	3.27	N	052900	500	275 억		827847	N	N	0	N	00	N
46	20240923	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-6	5	-0.61	22468395	22857	42.71	986	991	978	1288	694	991	983.00	1.50	0	-8872	1011	1001	992	982	973	996	977	276	297	500	690	1	1	55107517	543	12.31	0.45	12	0.04	80.00	2165.00	1700	20240402	-42.06	888	20240805	10.92	1700	-42.06	20240402	888	10.92	20240805	1700	-42.06	20240402	888	10.92	20240805	3.27	N	052900	500	275 억		827847	N	N	0	N	00	N
47	20240923	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-6	5	-0.61	17270077	17579	32.85	986	991	978	1288	694	991	982.43	1.50	0	-5750	1011	1001	992	982	973	996	977	276	297	500	690	1	1	55107517	543	12.31	0.45	12	0.03	80.00	2165.00	1700	20240402	-42.06	888	20240805	10.92	1700	-42.06	20240402	888	10.92	20240805	1700	-42.06	20240402	888	10.92	20240805	3.27	N	052900	500	275 억		827847	N	N	0	N	00	N
48	20240923	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	983	-8	5	-0.81	12319933	12548	23.45	986	991	978	1288	694	991	981.82	1.50	0	-2917	1011	1001	992	982	973	996	977	276	297	500	690	1	1	55107517	542	12.29	0.45	12	0.02	80.00	2165.00	1700	20240402	-42.18	888	20240805	10.70	1700	-42.18	20240402	888	10.70	20240805	1700	-42.18	20240402	888	10.70	20240805	3.27	N	052900	500	275 억		827847	N	N	0	N	00	N
49	20240923	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	0	3	0.00	352005	357	0.67	986	991	985	1288	694	991	986.01	1.50	0	-215	1011	1001	992	982	973	996	977	276	297	500	690	1	1	55107517	546	12.39	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.71	888	20240805	11.60	1700	-41.71	20240402	888	11.60	20240805	1700	-41.71	20240402	888	11.60	20240805	3.27	N	052900	500	275 억		827847	N	N	0	N	00	N
50	20240913	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	8	2	0.81	36399548	36790	30.24	989	999	981	1285	693	989	989.39	1.53	0	-4686	1017	1003	986	972	955	1010	979	276	296	500	690	1	1	55107517	549	12.46	0.46	12	0.07	80.00	2165.00	1700	20240402	-41.35	888	20240805	12.27	1700	-41.35	20240402	888	12.27	20240805	1700	-41.35	20240402	888	12.27	20240805	3.23	N	052900	500	275 억		842261	N	N	0	N	00	N
51	20240913	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	4	2	0.40	32562748	32935	27.07	989	999	981	1285	693	989	988.70	1.53	0	-4650	1017	1003	986	972	955	1010	979	276	296	500	690	1	1	55107517	547	12.41	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.59	888	20240805	11.82	1700	-41.59	20240402	888	11.82	20240805	1700	-41.59	20240402	888	11.82	20240805	3.23	N	052900	500	275 억		842261	N	N	0	N	00	N
52	20240913	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-4	5	-0.40	27440190	27745	22.80	989	999	981	1285	693	989	989.01	1.53	0	-3955	1017	1003	986	972	955	1010	979	276	296	500	690	1	1	55107517	543	12.31	0.45	12	0.05	80.00	2165.00	1700	20240402	-42.06	888	20240805	10.92	1700	-42.06	20240402	888	10.92	20240805	1700	-42.06	20240402	888	10.92	20240805	3.23	N	052900	500	275 억		842261	N	N	0	N	00	N
53	20240913	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	1	2	0.10	21988375	22209	18.25	989	999	985	1285	693	989	990.07	1.53	0	-4060	1017	1003	986	972	955	1010	979	276	296	500	690	1	1	55107517	546	12.38	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.76	888	20240805	11.49	1700	-41.76	20240402	888	11.49	20240805	1700	-41.76	20240402	888	11.49	20240805	3.23	N	052900	500	275 억		842261	N	N	0	N	00	N
54	20240913	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	0	3	0.00	18459894	18643	15.32	989	999	985	1285	693	989	990.18	1.53	0	-2301	1017	1003	986	972	955	1010	979	276	296	500	690	1	1	55107517	545	12.36	0.46	12	0.03	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.23	N	052900	500	275 억		842261	N	N	0	N	00	N
55	20240913	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	-1	5	-0.10	15650106	15802	12.99	989	999	985	1285	693	989	990.39	1.53	0	-2181	1017	1003	986	972	955	1010	979	276	296	500	690	1	1	55107517	544	12.35	0.46	12	0.03	80.00	2165.00	1700	20240402	-41.88	888	20240805	11.26	1700	-41.88	20240402	888	11.26	20240805	1700	-41.88	20240402	888	11.26	20240805	3.23	N	052900	500	275 억		842261	N	N	0	N	00	N
56	20240913	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	7	2	0.71	12870370	12991	10.68	989	999	989	1285	693	989	990.71	1.53	0	-1964	1017	1003	986	972	955	1010	979	276	296	500	690	1	1	55107517	549	12.45	0.46	12	0.02	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.23	N	052900	500	275 억		842261	N	N	0	N	00	N
57	20240913	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	7	2	0.71	4098430	4144	3.41	989	996	989	1285	693	989	989.00	1.53	0	429	1017	1003	986	972	955	1010	979	276	296	500	690	1	1	55107517	549	12.45	0.46	12	0.01	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.23	N	052900	500	275 억		842261	N	N	0	N	00	N
58	20240912	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	15	2	1.54	117708266	120626	573.86	975	1000	969	1266	682	974	975.81	1.50	0	15343	1008	990	982	964	956	987	961	276	292	500	680	1	1	55107517	545	12.36	0.46	12	0.22	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.24	N	052900	500	275 억		826884	N	N	0	N	00	N
59	20240912	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	16	2	1.64	113555972	116437	553.93	975	1000	969	1266	682	974	975.26	1.50	0	15677	1008	990	982	964	956	987	961	276	292	500	680	1	1	55107517	546	12.38	0.46	12	0.21	80.00	2165.00	1700	20240402	-41.76	888	20240805	11.49	1700	-41.76	20240402	888	11.49	20240805	1700	-41.76	20240402	888	11.49	20240805	3.24	N	052900	500	275 억		826884	N	N	0	N	00	N
60	20240912	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	12	2	1.23	108822667	111656	531.19	975	1000	969	1266	682	974	974.62	1.50	0	15463	1008	990	982	964	956	987	961	276	292	500	680	1	1	55107517	543	12.32	0.46	12	0.20	80.00	2165.00	1700	20240402	-42.00	888	20240805	11.04	1700	-42.00	20240402	888	11.04	20240805	1700	-42.00	20240402	888	11.04	20240805	3.24	N	052900	500	275 억		826884	N	N	0	N	00	N
61	20240912	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	14	2	1.44	107149941	109964	523.14	975	1000	969	1266	682	974	974.41	1.50	0	14986	1008	990	982	964	956	987	961	276	292	500	680	1	1	55107517	544	12.35	0.46	12	0.20	80.00	2165.00	1700	20240402	-41.88	888	20240805	11.26	1700	-41.88	20240402	888	11.26	20240805	1700	-41.88	20240402	888	11.26	20240805	3.24	N	052900	500	275 억		826884	N	N	0	N	00	N
62	20240912	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	16	2	1.64	102562484	105309	500.99	975	1000	969	1266	682	974	973.92	1.50	0	14330	1008	990	982	964	956	987	961	276	292	500	680	1	1	55107517	546	12.38	0.46	12	0.19	80.00	2165.00	1700	20240402	-41.76	888	20240805	11.49	1700	-41.76	20240402	888	11.49	20240805	1700	-41.76	20240402	888	11.49	20240805	3.24	N	052900	500	275 억		826884	N	N	0	N	00	N
63	20240912	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	10	2	1.03	95479982	98121	466.80	975	1000	969	1266	682	974	973.08	1.50	0	14312	1008	990	982	964	956	987	961	276	292	500	680	1	1	55107517	542	12.30	0.45	12	0.18	80.00	2165.00	1700	20240402	-42.12	888	20240805	10.81	1700	-42.12	20240402	888	10.81	20240805	1700	-42.12	20240402	888	10.81	20240805	3.24	N	052900	500	275 억		826884	N	N	0	N	00	N
64	20240912	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	982	8	2	0.82	87174632	89663	426.56	975	1000	969	1266	682	974	972.25	1.50	0	14200	1008	990	982	964	956	987	961	276	292	500	680	1	1	55107517	541	12.28	0.45	12	0.16	80.00	2165.00	1700	20240402	-42.24	888	20240805	10.59	1700	-42.24	20240402	888	10.59	20240805	1700	-42.24	20240402	888	10.59	20240805	3.24	N	052900	500	275 억		826884	N	N	0	N	00	N
65	20240912	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	22	2	2.26	122224	125	0.59	975	996	975	1266	682	974	977.79	1.50	0	15	1008	990	982	964	956	987	961	276	292	500	680	1	1	55107517	549	12.45	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.24	N	052900	500	275 억		826884	N	N	0	N	00	N
66	20240911	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	974	-15	5	-1.52	20686955	21019	56.21	989	1000	974	1285	693	989	984.20	1.51	0	-2687	1008	998	990	980	972	1003	985	276	296	500	690	1	1	55107517	537	12.18	0.45	12	0.04	80.00	2165.00	1700	20240402	-42.71	888	20240805	9.68	1700	-42.71	20240402	888	9.68	20240805	1700	-42.71	20240402	888	9.68	20240805	3.23	N	052900	500	275 억		829571	N	N	0	N	00	N
67	20240911	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	977	-12	5	-1.21	17609180	17860	47.76	989	1000	974	1285	693	989	985.96	1.51	0	-2682	1008	998	990	980	972	1003	985	276	296	500	690	1	1	55107517	538	12.21	0.45	12	0.03	80.00	2165.00	1700	20240402	-42.53	888	20240805	10.02	1700	-42.53	20240402	888	10.02	20240805	1700	-42.53	20240402	888	10.02	20240805	3.23	N	052900	500	275 억		829571	N	N	0	N	00	N
68	20240911	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-5	5	-0.51	9691080	9761	26.10	989	1000	983	1285	693	989	992.84	1.51	0	-2137	1008	998	990	980	972	1003	985	276	296	500	690	1	1	55107517	542	12.30	0.45	12	0.02	80.00	2165.00	1700	20240402	-42.12	888	20240805	10.81	1700	-42.12	20240402	888	10.81	20240805	1700	-42.12	20240402	888	10.81	20240805	3.23	N	052900	500	275 억		829571	N	N	0	N	00	N
69	20240911	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	3	2	0.30	6938067	6977	18.66	989	1000	983	1285	693	989	994.42	1.51	0	-822	1008	998	990	980	972	1003	985	276	296	500	690	1	1	55107517	547	12.40	0.46	12	0.01	80.00	2165.00	1700	20240402	-41.65	888	20240805	11.71	1700	-41.65	20240402	888	11.71	20240805	1700	-41.65	20240402	888	11.71	20240805	3.23	N	052900	500	275 억		829571	N	N	0	N	00	N
70	20240911	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	6	2	0.61	6733709	6771	18.11	989	1000	983	1285	693	989	994.49	1.51	0	-822	1008	998	990	980	972	1003	985	276	296	500	690	1	1	55107517	548	12.44	0.46	12	0.01	80.00	2165.00	1700	20240402	-41.47	888	20240805	12.05	1700	-41.47	20240402	888	12.05	20240805	1700	-41.47	20240402	888	12.05	20240805	3.23	N	052900	500	275 억		829571	N	N	0	N	00	N
71	20240911	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	-3	5	-0.30	2961733	2988	7.99	989	997	983	1285	693	989	991.21	1.51	0	-771	1008	998	990	980	972	1003	985	276	296	500	690	1	1	55107517	543	12.32	0.46	12	0.01	80.00	2165.00	1700	20240402	-42.00	888	20240805	11.04	1700	-42.00	20240402	888	11.04	20240805	1700	-42.00	20240402	888	11.04	20240805	3.23	N	052900	500	275 억		829571	N	N	0	N	00	N
72	20240911	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	4	2	0.40	2128696	2143	5.73	989	997	989	1285	693	989	993.33	1.51	0	-405	1008	998	990	980	972	1003	985	276	296	500	690	1	1	55107517	547	12.41	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.59	888	20240805	11.82	1700	-41.59	20240402	888	11.82	20240805	1700	-41.59	20240402	888	11.82	20240805	3.23	N	052900	500	275 억		829571	N	N	0	N	00	N
73	20240911	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	8	2	0.81	90073	91	0.24	989	997	989	1285	693	989	989.81	1.51	0	-12	1008	998	990	980	972	1003	985	276	296	500	690	1	1	55107517	549	12.46	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.35	888	20240805	12.27	1700	-41.35	20240402	888	12.27	20240805	1700	-41.35	20240402	888	12.27	20240805	3.23	N	052900	500	275 억		829571	N	N	0	N	00	N
74	20240910	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	1	2	0.10	36665617	36992	48.38	988	1000	982	1284	692	988	991.19	1.52	0	-8972	1012	999	975	962	938	1006	969	276	296	500	690	1	1	55107517	545	12.36	0.46	12	0.07	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.24	N	052900	500	275 억		838543	N	N	0	N	00	N
75	20240910	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	0	3	0.00	33597412	33879	44.31	988	1000	986	1284	692	988	991.70	1.52	0	-8363	1012	999	975	962	938	1006	969	276	296	500	690	1	1	55107517	544	12.35	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.88	888	20240805	11.26	1700	-41.88	20240402	888	11.26	20240805	1700	-41.88	20240402	888	11.26	20240805	3.24	N	052900	500	275 억		838543	N	N	0	N	00	N
76	20240910	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	5	2	0.51	25521121	25712	33.63	988	1000	986	1284	692	988	992.59	1.52	0	-8380	1012	999	975	962	938	1006	969	276	296	500	690	1	1	55107517	547	12.41	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.59	888	20240805	11.82	1700	-41.59	20240402	888	11.82	20240805	1700	-41.59	20240402	888	11.82	20240805	3.24	N	052900	500	275 억		838543	N	N	0	N	00	N
77	20240910	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	4	2	0.40	19877048	20011	26.17	988	1000	986	1284	692	988	993.33	1.52	0	-7827	1012	999	975	962	938	1006	969	276	296	500	690	1	1	55107517	547	12.40	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.65	888	20240805	11.71	1700	-41.65	20240402	888	11.71	20240805	1700	-41.65	20240402	888	11.71	20240805	3.24	N	052900	500	275 억		838543	N	N	0	N	00	N
78	20240910	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	7	2	0.71	18303862	18426	24.10	988	1000	986	1284	692	988	993.40	1.52	0	-7359	1012	999	975	962	938	1006	969	276	296	500	690	1	1	55107517	548	12.44	0.46	12	0.03	80.00	2165.00	1700	20240402	-41.47	888	20240805	12.05	1700	-41.47	20240402	888	12.05	20240805	1700	-41.47	20240402	888	12.05	20240805	3.24	N	052900	500	275 억		838543	N	N	0	N	00	N
79	20240910	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	8	2	0.81	12827697	12918	16.89	988	1000	986	1284	692	988	993.05	1.52	0	-6436	1012	999	975	962	938	1006	969	276	296	500	690	1	1	55107517	549	12.45	0.46	12	0.02	80.00	2165.00	1700	20240402	-41.41	888	20240805	12.16	1700	-41.41	20240402	888	12.16	20240805	1700	-41.41	20240402	888	12.16	20240805	3.24	N	052900	500	275 억		838543	N	N	0	N	00	N
80	20240910	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	12	2	1.21	10745833	10829	14.16	988	1000	986	1284	692	988	992.36	1.52	0	-6159	1012	999	975	962	938	1006	969	276	296	500	690	1	1	55107517	551	12.50	0.46	12	0.02	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.24	N	052900	500	275 억		838543	N	N	0	N	00	N
81	20240910	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	1	2	0.10	719655	727	0.95	988	1000	988	1284	692	988	990.20	1.52	0	-3	1012	999	975	962	938	1006	969	276	296	500	690	1	1	55107517	545	12.36	0.46	12	0.00	80.00	2165.00	1700	20240402	-41.82	888	20240805	11.37	1700	-41.82	20240402	888	11.37	20240805	1700	-41.82	20240402	888	11.37	20240805	3.24	N	052900	500	275 억		838543	N	N	0	N	00	N
82	20240909	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	-6	5	-0.60	73985076	76385	166.57	963	988	951	1292	696	994	968.58	1.52	0	2427	1026	1009	997	980	968	1004	975	276	298	500	690	1	1	55107517	544	12.35	0.46	12	0.14	80.00	2165.00	1700	20240402	-41.88	888	20240805	11.26	1700	-41.88	20240402	888	11.26	20240805	1700	-41.88	20240402	888	11.26	20240805	3.23	N	052900	500	275 억		836128	N	N	0	N	00	N
83	20240909	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-7	5	-0.70	73235104	75625	164.91	963	988	951	1292	696	994	968.40	1.52	0	2481	1026	1009	997	980	968	1004	975	276	298	500	690	1	1	55107517	544	12.34	0.46	12	0.14	80.00	2165.00	1700	20240402	-41.94	888	20240805	11.15	1700	-41.94	20240402	888	11.15	20240805	1700	-41.94	20240402	888	11.15	20240805	3.23	N	052900	500	275 억		836128	N	N	0	N	00	N
84	20240909	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-10	5	-1.01	67443957	69740	152.08	963	988	951	1292	696	994	967.08	1.52	0	2500	1026	1009	997	980	968	1004	975	276	298	500	690	1	1	55107517	542	12.30	0.45	12	0.13	80.00	2165.00	1700	20240402	-42.12	888	20240805	10.81	1700	-42.12	20240402	888	10.81	20240805	1700	-42.12	20240402	888	10.81	20240805	3.23	N	052900	500	275 억		836128	N	N	0	N	00	N
85	20240909	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	981	-13	5	-1.31	61680607	63876	139.29	963	987	951	1292	696	994	965.63	1.52	0	2177	1026	1009	997	980	968	1004	975	276	298	500	690	1	1	55107517	541	12.26	0.45	12	0.12	80.00	2165.00	1700	20240402	-42.29	888	20240805	10.47	1700	-42.29	20240402	888	10.47	20240805	1700	-42.29	20240402	888	10.47	20240805	3.23	N	052900	500	275 억		836128	N	N	0	N	00	N
86	20240909	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	973	-21	5	-2.11	50669837	52660	114.84	963	980	951	1292	696	994	962.21	1.52	0	2163	1026	1009	997	980	968	1004	975	276	298	500	690	1	1	55107517	536	12.16	0.45	12	0.10	80.00	2165.00	1700	20240402	-42.76	888	20240805	9.57	1700	-42.76	20240402	888	9.57	20240805	1700	-42.76	20240402	888	9.57	20240805	3.23	N	052900	500	275 억		836128	N	N	0	N	00	N
87	20240909	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	973	-21	5	-2.11	45475129	47329	103.21	963	980	951	1292	696	994	960.83	1.52	0	2202	1026	1009	997	980	968	1004	975	276	298	500	690	1	1	55107517	536	12.16	0.45	12	0.09	80.00	2165.00	1700	20240402	-42.76	888	20240805	9.57	1700	-42.76	20240402	888	9.57	20240805	1700	-42.76	20240402	888	9.57	20240805	3.23	N	052900	500	275 억		836128	N	N	0	N	00	N
88	20240909	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	-27	5	-2.72	42623128	44387	96.79	963	980	951	1292	696	994	960.26	1.52	0	2515	1026	1009	997	980	968	1004	975	276	298	500	690	1	1	55107517	533	12.09	0.45	12	0.08	80.00	2165.00	1700	20240402	-43.12	888	20240805	8.90	1700	-43.12	20240402	888	8.90	20240805	1700	-43.12	20240402	888	8.90	20240805	3.23	N	052900	500	275 억		836128	N	N	0	N	00	N
89	20240909	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	-31	5	-3.12	15643520	16240	35.41	963	980	963	1292	696	994	963.27	1.52	0	960	1026	1009	997	980	968	1004	975	276	298	500	690	1	1	55107517	531	12.04	0.44	12	0.03	80.00	2165.00	1700	20240402	-43.35	888	20240805	8.45	1700	-43.35	20240402	888	8.45	20240805	1700	-43.35	20240402	888	8.45	20240805	3.23	N	052900	500	275 억		836128	N	N	0	N	00	N
90	20240906	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	-13	5	-1.29	45576287	45857	49.23	1003	1014	985	1309	705	1007	993.88	1.55	0	-17176	1040	1023	1007	990	974	1015	982	276	302	500	700	1	1	55107517	548	12.43	0.46	12	0.08	80.00	2165.00	1700	20240402	-41.53	888	20240805	11.94	1700	-41.53	20240402	888	11.94	20240805	1700	-41.53	20240402	888	11.94	20240805	3.20	N	052900	500	275 억		853283	N	N	0	N	00	N
91	20240906	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	-14	5	-1.39	38680785	38901	41.76	1003	1014	985	1309	705	1007	994.34	1.55	0	-16926	1040	1023	1007	990	974	1015	982	276	302	500	700	1	1	55107517	547	12.41	0.46	12	0.07	80.00	2165.00	1700	20240402	-41.59	888	20240805	11.82	1700	-41.59	20240402	888	11.82	20240805	1700	-41.59	20240402	888	11.82	20240805	3.20	N	052900	500	275 억		853283	N	N	0	N	00	N
92	20240906	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-7	5	-0.70	33749299	33933	36.43	1003	1014	985	1309	705	1007	994.59	1.55	0	-15177	1040	1023	1007	990	974	1015	982	276	302	500	700	1	1	55107517	551	12.50	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.20	N	052900	500	275 억		853283	N	N	0	N	00	N
93	20240906	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	-14	5	-1.39	33176006	33356	35.81	1003	1014	985	1309	705	1007	994.60	1.55	0	-14669	1040	1023	1007	990	974	1015	982	276	302	500	700	1	1	55107517	547	12.41	0.46	12	0.06	80.00	2165.00	1700	20240402	-41.59	888	20240805	11.82	1700	-41.59	20240402	888	11.82	20240805	1700	-41.59	20240402	888	11.82	20240805	3.20	N	052900	500	275 억		853283	N	N	0	N	00	N
94	20240906	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	-12	5	-1.19	28049892	28193	30.27	1003	1014	985	1309	705	1007	994.92	1.55	0	-14998	1040	1023	1007	990	974	1015	982	276	302	500	700	1	1	55107517	548	12.44	0.46	12	0.05	80.00	2165.00	1700	20240402	-41.47	888	20240805	12.05	1700	-41.47	20240402	888	12.05	20240805	1700	-41.47	20240402	888	12.05	20240805	3.20	N	052900	500	275 억		853283	N	N	0	N	00	N
95	20240906	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-9	5	-0.89	23437336	23562	25.29	1003	1014	985	1309	705	1007	994.71	1.55	0	-14177	1040	1023	1007	990	974	1015	982	276	302	500	700	1	1	55107517	550	12.47	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.29	888	20240805	12.39	1700	-41.29	20240402	888	12.39	20240805	1700	-41.29	20240402	888	12.39	20240805	3.20	N	052900	500	275 억		853283	N	N	0	N	00	N
96	20240906	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-7	5	-0.70	22999943	23123	24.82	1003	1014	985	1309	705	1007	994.68	1.55	0	-13935	1040	1023	1007	990	974	1015	982	276	302	500	700	1	1	55107517	551	12.50	0.46	12	0.04	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.20	N	052900	500	275 억		853283	N	N	0	N	00	N
97	20240906	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	3	2	0.30	82253	82	0.09	1003	1010	1003	1309	705	1007	1003.09	1.55	0	-12	1040	1023	1007	990	974	1015	982	276	302	500	700	1	1	55107517	557	12.62	0.47	12	0.00	80.00	2165.00	1700	20240402	-40.59	888	20240805	13.74	1700	-40.59	20240402	888	13.74	20240805	1700	-40.59	20240402	888	13.74	20240805	3.20	N	052900	500	275 억		853283	N	N	0	N	00	N
98	20240905	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-11	5	-1.08	89454616	88847	88.17	1011	1024	991	1323	713	1018	1006.84	1.56	0	-5701	1044	1031	1018	1005	992	1024	998	276	305	500	710	1	1	55107517	555	12.59	0.47	12	0.16	80.00	2165.00	1700	20240402	-40.76	888	20240805	13.40	1700	-40.76	20240402	888	13.40	20240805	1700	-40.76	20240402	888	13.40	20240805	3.21	N	052900	500	275 억		858984	N	N	0	N	00	N
99	20240905	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-16	5	-1.57	88702262	88100	87.43	1011	1024	991	1323	713	1018	1006.84	1.56	0	-5670	1044	1031	1018	1005	992	1024	998	276	305	500	710	1	1	55107517	552	12.53	0.46	12	0.16	80.00	2165.00	1700	20240402	-41.06	888	20240805	12.84	1700	-41.06	20240402	888	12.84	20240805	1700	-41.06	20240402	888	12.84	20240805	3.21	N	052900	500	275 억		858984	N	N	0	N	00	N
100	20240905	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-18	5	-1.77	75688467	75048	74.48	1011	1024	991	1323	713	1018	1008.53	1.56	0	-8123	1044	1031	1018	1005	992	1024	998	276	305	500	710	1	1	55107517	551	12.50	0.46	12	0.14	80.00	2165.00	1700	20240402	-41.18	888	20240805	12.61	1700	-41.18	20240402	888	12.61	20240805	1700	-41.18	20240402	888	12.61	20240805	3.21	N	052900	500	275 억		858984	N	N	0	N	00	N
101	20240905	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	-9	5	-0.88	38292159	37805	37.52	1011	1024	1008	1323	713	1018	1012.89	1.56	0	-5162	1044	1031	1018	1005	992	1024	998	276	305	500	710	1	1	55107517	556	12.61	0.47	12	0.07	80.00	2165.00	1700	20240402	-40.65	888	20240805	13.63	1700	-40.65	20240402	888	13.63	20240805	1700	-40.65	20240402	888	13.63	20240805	3.21	N	052900	500	275 억		858984	N	N	0	N	00	N
102	20240905	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	-7	5	-0.69	33307213	32864	32.61	1011	1024	1008	1323	713	1018	1013.49	1.56	0	-3757	1044	1031	1018	1005	992	1024	998	276	305	500	710	1	1	55107517	557	12.64	0.47	12	0.06	80.00	2165.00	1700	20240402	-40.53	888	20240805	13.85	1700	-40.53	20240402	888	13.85	20240805	1700	-40.53	20240402	888	13.85	20240805	3.21	N	052900	500	275 억		858984	N	N	0	N	00	N
103	20240905	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	-2	5	-0.20	12502841	12296	12.20	1011	1024	1011	1323	713	1018	1016.82	1.56	0	1509	1044	1031	1018	1005	992	1024	998	276	305	500	710	1	1	55107517	560	12.70	0.47	12	0.02	80.00	2165.00	1700	20240402	-40.24	888	20240805	14.41	1700	-40.24	20240402	888	14.41	20240805	1700	-40.24	20240402	888	14.41	20240805	3.21	N	052900	500	275 억		858984	N	N	0	N	00	N
104	20240905	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1017	-1	5	-0.10	5593645	5496	5.45	1011	1023	1011	1323	713	1018	1017.77	1.56	0	1785	1044	1031	1018	1005	992	1024	998	276	305	500	710	1	1	55107517	560	12.71	0.47	12	0.01	80.00	2165.00	1700	20240402	-40.18	888	20240805	14.53	1700	-40.18	20240402	888	14.53	20240805	1700	-40.18	20240402	888	14.53	20240805	3.21	N	052900	500	275 억		858984	N	N	0	N	00	N
105	20240905	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	2	2	0.20	292432	288	0.29	1011	1020	1011	1323	713	1018	1015.39	1.56	0	-16	1044	1031	1018	1005	992	1024	998	276	305	500	710	1	1	55107517	562	12.75	0.47	12	0.00	80.00	2165.00	1700	20240402	-40.00	888	20240805	14.86	1700	-40.00	20240402	888	14.86	20240805	1700	-40.00	20240402	888	14.86	20240805	3.21	N	052900	500	275 억		858984	N	N	0	N	00	N
106	20240904	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-38	5	-3.60	102222098	100672	279.85	1025	1031	1005	1372	740	1056	1015.40	1.60	0	-22435	1064	1060	1055	1051	1046	1062	1053	276	316	500	730	1	1	55107517	561	12.72	0.47	12	0.18	80.00	2165.00	1700	20240402	-40.12	888	20240805	14.64	1700	-40.12	20240402	888	14.64	20240805	1700	-40.12	20240402	888	14.64	20240805	3.22	N	052900	500	275 억		881406	N	N	0	N	00	N
107	20240904	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-46	5	-4.36	91160446	89714	249.39	1025	1031	1005	1372	740	1056	1016.12	1.60	0	-21734	1064	1060	1055	1051	1046	1062	1053	276	316	500	730	1	1	55107517	557	12.62	0.47	12	0.16	80.00	2165.00	1700	20240402	-40.59	888	20240805	13.74	1700	-40.59	20240402	888	13.74	20240805	1700	-40.59	20240402	888	13.74	20240805	3.22	N	052900	500	275 억		881406	N	N	0	N	00	N
108	20240904	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-46	5	-4.36	84613101	83220	231.33	1025	1031	1005	1372	740	1056	1016.74	1.60	0	-19771	1064	1060	1055	1051	1046	1062	1053	276	316	500	730	1	1	55107517	557	12.62	0.47	12	0.15	80.00	2165.00	1700	20240402	-40.59	888	20240805	13.74	1700	-40.59	20240402	888	13.74	20240805	1700	-40.59	20240402	888	13.74	20240805	3.22	N	052900	500	275 억		881406	N	N	0	N	00	N
109	20240904	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1008	-48	5	-4.55	80864935	79507	221.01	1025	1031	1005	1372	740	1056	1017.08	1.60	0	-19595	1064	1060	1055	1051	1046	1062	1053	276	316	500	730	1	1	55107517	555	12.60	0.47	12	0.14	80.00	2165.00	1700	20240402	-40.71	888	20240805	13.51	1700	-40.71	20240402	888	13.51	20240805	1700	-40.71	20240402	888	13.51	20240805	3.22	N	052900	500	275 억		881406	N	N	0	N	00	N
110	20240904	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	-44	5	-4.17	71524705	70250	195.28	1025	1031	1011	1372	740	1056	1018.15	1.60	0	-15897	1064	1060	1055	1051	1046	1062	1053	276	316	500	730	1	1	55107517	558	12.65	0.47	12	0.13	80.00	2165.00	1700	20240402	-40.47	888	20240805	13.96	1700	-40.47	20240402	888	13.96	20240805	1700	-40.47	20240402	888	13.96	20240805	3.22	N	052900	500	275 억		881406	N	N	0	N	00	N
111	20240904	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-42	5	-3.98	63850269	62680	174.24	1025	1031	1011	1372	740	1056	1018.67	1.60	0	-12432	1064	1060	1055	1051	1046	1062	1053	276	316	500	730	1	1	55107517	559	12.68	0.47	12	0.11	80.00	2165.00	1700	20240402	-40.35	888	20240805	14.19	1700	-40.35	20240402	888	14.19	20240805	1700	-40.35	20240402	888	14.19	20240805	3.22	N	052900	500	275 억		881406	N	N	0	N	00	N
112	20240904	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-38	5	-3.60	53783128	52746	146.62	1025	1031	1013	1372	740	1056	1019.66	1.60	0	-9621	1064	1060	1055	1051	1046	1062	1053	276	316	500	730	1	1	55107517	561	12.72	0.47	12	0.10	80.00	2165.00	1700	20240402	-40.12	888	20240805	14.64	1700	-40.12	20240402	888	14.64	20240805	1700	-40.12	20240402	888	14.64	20240805	3.22	N	052900	500	275 억		881406	N	N	0	N	00	N
113	20240904	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	-32	5	-3.03	14838048	14486	40.27	1025	1031	1022	1372	740	1056	1024.30	1.60	0	774	1064	1060	1055	1051	1046	1062	1053	276	316	500	730	1	1	55107517	564	12.80	0.47	12	0.03	80.00	2165.00	1700	20240402	-39.76	888	20240805	15.32	1700	-39.76	20240402	888	15.32	20240805	1700	-39.76	20240402	888	15.32	20240805	3.22	N	052900	500	275 억		881406	N	N	0	N	00	N
114	20240903	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	1	2	0.09	37273560	35369	39.75	1054	1059	1050	1371	739	1055	1053.85	1.61	0	-3872	1071	1062	1048	1039	1025	1067	1044	276	316	500	730	1	1	55107517	582	13.20	0.49	12	0.06	80.00	2165.00	1700	20240402	-37.88	888	20240805	18.92	1700	-37.88	20240402	888	18.92	20240805	1700	-37.88	20240402	888	18.92	20240805	3.23	N	052900	500	275 억		885226	N	N	0	N	00	N
115	20240903	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	0	3	0.00	29493649	27970	31.44	1054	1059	1050	1371	739	1055	1054.47	1.61	0	-3742	1071	1062	1048	1039	1025	1067	1044	276	316	500	730	1	1	55107517	581	13.19	0.49	12	0.05	80.00	2165.00	1700	20240402	-37.94	888	20240805	18.81	1700	-37.94	20240402	888	18.81	20240805	1700	-37.94	20240402	888	18.81	20240805	3.23	N	052900	500	275 억		885226	N	N	0	N	00	N
116	20240903	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-1	5	-0.09	19333371	18331	20.60	1054	1059	1050	1371	739	1055	1054.68	1.61	0	-3222	1071	1062	1048	1039	1025	1067	1044	276	316	500	730	1	1	55107517	581	13.18	0.49	12	0.03	80.00	2165.00	1700	20240402	-38.00	888	20240805	18.69	1700	-38.00	20240402	888	18.69	20240805	1700	-38.00	20240402	888	18.69	20240805	3.23	N	052900	500	275 억		885226	N	N	0	N	00	N
117	20240903	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-2	5	-0.19	16134362	15297	17.19	1054	1059	1050	1371	739	1055	1054.74	1.61	0	-2481	1071	1062	1048	1039	1025	1067	1044	276	316	500	730	1	1	55107517	580	13.16	0.49	12	0.03	80.00	2165.00	1700	20240402	-38.06	888	20240805	18.58	1700	-38.06	20240402	888	18.58	20240805	1700	-38.06	20240402	888	18.58	20240805	3.23	N	052900	500	275 억		885226	N	N	0	N	00	N
118	20240903	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	1	2	0.09	13184376	12496	14.05	1054	1059	1050	1371	739	1055	1055.09	1.61	0	75	1071	1062	1048	1039	1025	1067	1044	276	316	500	730	1	1	55107517	582	13.20	0.49	12	0.02	80.00	2165.00	1700	20240402	-37.88	888	20240805	18.92	1700	-37.88	20240402	888	18.92	20240805	1700	-37.88	20240402	888	18.92	20240805	3.23	N	052900	500	275 억		885226	N	N	0	N	00	N
119	20240903	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	2	2	0.19	9182738	8700	9.78	1054	1059	1050	1371	739	1055	1055.49	1.61	0	75	1071	1062	1048	1039	1025	1067	1044	276	316	500	730	1	1	55107517	582	13.21	0.49	12	0.02	80.00	2165.00	1700	20240402	-37.82	888	20240805	19.03	1700	-37.82	20240402	888	19.03	20240805	1700	-37.82	20240402	888	19.03	20240805	3.23	N	052900	500	275 억		885226	N	N	0	N	00	N
120	20240903	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	2	2	0.19	6961428	6598	7.42	1054	1059	1050	1371	739	1055	1055.08	1.61	0	176	1071	1062	1048	1039	1025	1067	1044	276	316	500	730	1	1	55107517	582	13.21	0.49	12	0.01	80.00	2165.00	1700	20240402	-37.82	888	20240805	19.03	1700	-37.82	20240402	888	19.03	20240805	1700	-37.82	20240402	888	19.03	20240805	3.23	N	052900	500	275 억		885226	N	N	0	N	00	N
121	20240903	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	2	2	0.19	731604	694	0.78	1054	1057	1054	1371	739	1055	1054.18	1.61	0	-6	1071	1062	1048	1039	1025	1067	1044	276	316	500	730	1	1	55107517	582	13.21	0.49	12	0.00	80.00	2165.00	1700	20240402	-37.82	888	20240805	19.03	1700	-37.82	20240402	888	19.03	20240805	1700	-37.82	20240402	888	19.03	20240805	3.23	N	052900	500	275 억		885226	N	N	0	N	00	N
122	20240902	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	0	3	0.00	92607436	88970	135.06	1049	1057	1034	1371	739	1055	1040.88	1.62	0	-9049	1067	1061	1049	1043	1031	1064	1046	276	316	500	730	1	1	55107517	581	13.19	0.49	12	0.16	80.00	2165.00	1700	20240402	-37.94	888	20240805	18.81	1700	-37.94	20240402	888	18.81	20240805	1700	-37.94	20240402	888	18.81	20240805	3.26	N	052900	500	275 억		894276	N	N	0	N	00	N
123	20240902	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	-3	5	-0.28	87884474	84488	128.26	1049	1057	1034	1371	739	1055	1040.20	1.62	0	-7119	1067	1061	1049	1043	1031	1064	1046	276	316	500	730	1	1	55107517	580	13.15	0.49	12	0.15	80.00	2165.00	1700	20240402	-38.12	888	20240805	18.47	1700	-38.12	20240402	888	18.47	20240805	1700	-38.12	20240402	888	18.47	20240805	3.26	N	052900	500	275 억		894276	N	N	0	N	00	N
124	20240902	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-2	5	-0.19	84585149	81332	123.47	1049	1057	1034	1371	739	1055	1040.00	1.62	0	-7065	1067	1061	1049	1043	1031	1064	1046	276	316	500	730	1	1	55107517	580	13.16	0.49	12	0.15	80.00	2165.00	1700	20240402	-38.06	888	20240805	18.58	1700	-38.06	20240402	888	18.58	20240805	1700	-38.06	20240402	888	18.58	20240805	3.26	N	052900	500	275 억		894276	N	N	0	N	00	N
125	20240902	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-13	5	-1.23	68553998	65921	100.07	1049	1057	1034	1371	739	1055	1039.94	1.62	0	294	1067	1061	1049	1043	1031	1064	1046	276	316	500	730	1	1	55107517	574	13.03	0.48	12	0.12	80.00	2165.00	1700	20240402	-38.71	888	20240805	17.34	1700	-38.71	20240402	888	17.34	20240805	1700	-38.71	20240402	888	17.34	20240805	3.26	N	052900	500	275 억		894276	N	N	0	N	00	N
126	20240902	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-13	5	-1.23	61148129	58792	89.25	1049	1057	1034	1371	739	1055	1040.08	1.62	0	473	1067	1061	1049	1043	1031	1064	1046	276	316	500	730	1	1	55107517	574	13.03	0.48	12	0.11	80.00	2165.00	1700	20240402	-38.71	888	20240805	17.34	1700	-38.71	20240402	888	17.34	20240805	1700	-38.71	20240402	888	17.34	20240805	3.26	N	052900	500	275 억		894276	N	N	0	N	00	N
127	20240902	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	-11	5	-1.04	49809834	47890	72.70	1049	1057	1034	1371	739	1055	1040.09	1.62	0	787	1067	1061	1049	1043	1031	1064	1046	276	316	500	730	1	1	55107517	575	13.05	0.48	12	0.09	80.00	2165.00	1700	20240402	-38.59	888	20240805	17.57	1700	-38.59	20240402	888	17.57	20240805	1700	-38.59	20240402	888	17.57	20240805	3.26	N	052900	500	275 억		894276	N	N	0	N	00	N
128	20240902	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	-14	5	-1.33	45830646	44070	66.90	1049	1057	1034	1371	739	1055	1039.95	1.62	0	2844	1067	1061	1049	1043	1031	1064	1046	276	316	500	730	1	1	55107517	574	13.01	0.48	12	0.08	80.00	2165.00	1700	20240402	-38.76	888	20240805	17.23	1700	-38.76	20240402	888	17.23	20240805	1700	-38.76	20240402	888	17.23	20240805	3.26	N	052900	500	275 억		894276	N	N	0	N	00	N
129	20240902	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	0	3	0.00	5834546	5587	8.48	1049	1057	1039	1371	739	1055	1044.31	1.62	0	-66	1067	1061	1049	1043	1031	1064	1046	276	316	500	730	1	1	55107517	581	13.19	0.49	12	0.01	80.00	2165.00	1700	20240402	-37.94	888	20240805	18.81	1700	-37.94	20240402	888	18.81	20240805	1700	-37.94	20240402	888	18.81	20240805	3.26	N	052900	500	275 억		894276	N	N	0	N	00	N