KissMeData/332290/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	161203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	-10	5	-0.78	283664296	218810	62.89	1273	1333	1250	1675	903	1289	1296.44	0.26	0	-5192	1371	1330	1275	1234	1179	1350	1254	33	386	100	790	1	1	33384803	427	-7.11	1.76	12	0.66	-180.00	727.00	2265	20231016	-43.53	1120	20240909	14.20	2245	-43.03	20240118	1120	14.20	20240909	2265	-43.53	20231016	1120	14.20	20240909	0.24	N	332290	100	33 억		87039	N	N	0	N	00	N
3	20240930	151218	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	0	3	0.00	276568392	213265	61.30	1273	1333	1250	1675	903	1289	1296.83	0.26	0	-3867	1371	1330	1275	1234	1179	1350	1254	33	386	100	790	1	1	33384803	430	-7.16	1.77	12	0.64	-180.00	727.00	2265	20231016	-43.09	1120	20240909	15.09	2245	-42.58	20240118	1120	15.09	20240909	2265	-43.09	20231016	1120	15.09	20240909	0.24	N	332290	100	33 억		87039	N	N	0	N	00	N
4	20240930	141219	57	100.00	KOSDAQ		화학	N	N	N	N		N	1286	-3	5	-0.23	262401019	202194	58.12	1273	1333	1250	1675	903	1289	1297.77	0.26	0	-3087	1371	1330	1275	1234	1179	1350	1254	33	386	100	790	1	1	33384803	429	-7.14	1.77	12	0.61	-180.00	727.00	2265	20231016	-43.22	1120	20240909	14.82	2245	-42.72	20240118	1120	14.82	20240909	2265	-43.22	20231016	1120	14.82	20240909	0.24	N	332290	100	33 억		87039	N	N	0	N	00	N
5	20240930	131212	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	0	3	0.00	243062616	187039	53.76	1273	1333	1250	1675	903	1289	1299.53	0.26	0	-2782	1371	1330	1275	1234	1179	1350	1254	33	386	100	790	1	1	33384803	430	-7.16	1.77	12	0.56	-180.00	727.00	2265	20231016	-43.09	1120	20240909	15.09	2245	-42.58	20240118	1120	15.09	20240909	2265	-43.09	20231016	1120	15.09	20240909	0.24	N	332290	100	33 억		87039	N	N	0	N	00	N
6	20240930	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	29	2	2.25	214534272	165061	47.44	1273	1333	1250	1675	903	1289	1299.73	0.26	0	-4036	1371	1330	1275	1234	1179	1350	1254	33	386	100	790	1	1	33384803	440	-7.32	1.81	12	0.49	-180.00	727.00	2265	20231016	-41.81	1120	20240909	17.68	2245	-41.29	20240118	1120	17.68	20240909	2265	-41.81	20231016	1120	17.68	20240909	0.24	N	332290	100	33 억		87039	N	N	0	N	00	N
7	20240930	111206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	33	2	2.56	197129252	151826	43.64	1273	1333	1250	1675	903	1289	1298.39	0.26	0	-3692	1371	1330	1275	1234	1179	1350	1254	33	386	100	790	1	1	33384803	441	-7.34	1.82	12	0.45	-180.00	727.00	2265	20231016	-41.63	1120	20240909	18.04	2245	-41.11	20240118	1120	18.04	20240909	2265	-41.63	20231016	1120	18.04	20240909	0.24	N	332290	100	33 억		87039	N	N	0	N	00	N
8	20240930	101207	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	41	2	3.18	142899259	110803	31.85	1273	1330	1250	1675	903	1289	1289.67	0.26	0	-1292	1371	1330	1275	1234	1179	1350	1254	33	386	100	790	1	1	33384803	444	-7.39	1.83	12	0.33	-180.00	727.00	2265	20231016	-41.28	1120	20240909	18.75	2245	-40.76	20240118	1120	18.75	20240909	2265	-41.28	20231016	1120	18.75	20240909	0.24	N	332290	100	33 억		87039	N	N	0	N	00	N
9	20240930	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1277	-12	5	-0.93	32174360	25329	7.28	1273	1291	1250	1675	903	1289	1270.26	0.26	0	3360	1371	1330	1275	1234	1179	1350	1254	33	386	100	790	1	1	33384803	426	-7.09	1.76	12	0.08	-180.00	727.00	2265	20231016	-43.62	1120	20240909	14.02	2245	-43.12	20240118	1120	14.02	20240909	2265	-43.62	20231016	1120	14.02	20240909	0.24	N	332290	100	33 억		87039	N	N	0	N	00	N
10	20240927	161213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	71	2	5.83	439464832	344035	1397.61	1279	1316	1220	1583	853	1218	1277.35	0.27	0	-2975	1280	1248	1213	1181	1146	1231	1164	33	365	100	750	1	1	33384803	430	-7.16	1.77	12	1.03	-180.00	727.00	2265	20231016	-43.09	1120	20240909	15.09	2245	-42.58	20240118	1120	15.09	20240909	2265	-43.09	20231016	1120	15.09	20240909	0.24	N	332290	100	33 억		89052	N	N	0	N	00	N
11	20240927	151217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1292	74	2	6.08	426531910	333985	1356.78	1279	1316	1220	1583	853	1218	1277.10	0.27	0	-2528	1280	1248	1213	1181	1146	1231	1164	33	365	100	750	1	1	33384803	431	-7.18	1.78	12	1.00	-180.00	727.00	2265	20231016	-42.96	1120	20240909	15.36	2245	-42.45	20240118	1120	15.36	20240909	2265	-42.96	20231016	1120	15.36	20240909	0.24	N	332290	100	33 억		89052	N	N	0	N	00	N
12	20240927	141227	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	70	2	5.75	321483620	252632	1026.29	1279	1316	1220	1583	853	1218	1272.54	0.27	0	-7529	1280	1248	1213	1181	1146	1231	1164	33	365	100	750	1	1	33384803	430	-7.16	1.77	12	0.76	-180.00	727.00	2265	20231016	-43.13	1120	20240909	15.00	2245	-42.63	20240118	1120	15.00	20240909	2265	-43.13	20231016	1120	15.00	20240909	0.24	N	332290	100	33 억		89052	N	N	0	N	00	N
13	20240927	131210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1244	26	2	2.13	276227457	217156	882.17	1279	1316	1220	1583	853	1218	1272.02	0.27	0	-5963	1280	1248	1213	1181	1146	1231	1164	33	365	100	750	1	1	33384803	415	-6.91	1.71	12	0.65	-180.00	727.00	2265	20231016	-45.08	1120	20240909	11.07	2245	-44.59	20240118	1120	11.07	20240909	2265	-45.08	20231016	1120	11.07	20240909	0.24	N	332290	100	33 억		89052	N	N	0	N	00	N
14	20240927	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	31	2	2.55	265679702	208667	847.69	1279	1316	1220	1583	853	1218	1273.22	0.27	0	-6110	1280	1248	1213	1181	1146	1231	1164	33	365	100	750	1	1	33384803	417	-6.94	1.72	12	0.63	-180.00	727.00	2265	20231016	-44.86	1120	20240909	11.52	2245	-44.37	20240118	1120	11.52	20240909	2265	-44.86	20231016	1120	11.52	20240909	0.24	N	332290	100	33 억		89052	N	N	0	N	00	N
15	20240927	111213	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	71	2	5.83	208862281	163548	664.40	1279	1316	1220	1583	853	1218	1277.07	0.27	0	-7267	1280	1248	1213	1181	1146	1231	1164	33	365	100	750	1	1	33384803	430	-7.16	1.77	12	0.49	-180.00	727.00	2265	20231016	-43.09	1120	20240909	15.09	2245	-42.58	20240118	1120	15.09	20240909	2265	-43.09	20231016	1120	15.09	20240909	0.24	N	332290	100	33 억		89052	N	N	0	N	00	N
16	20240927	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	17	2	1.40	16059874	12911	52.45	1279	1279	1220	1583	853	1218	1243.89	0.27	0	-52	1280	1248	1213	1181	1146	1231	1164	33	365	100	750	1	1	33384803	412	-6.86	1.70	12	0.04	-180.00	727.00	2265	20231016	-45.47	1120	20240909	10.27	2245	-44.99	20240118	1120	10.27	20240909	2265	-45.47	20231016	1120	10.27	20240909	0.24	N	332290	100	33 억		89052	N	N	0	N	00	N
17	20240927	091215	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	28	2	2.30	7611295	6090	24.74	1279	1279	1220	1583	853	1218	1249.80	0.27	0	-201	1280	1248	1213	1181	1146	1231	1164	33	365	100	750	1	1	33384803	416	-6.92	1.71	12	0.02	-180.00	727.00	2265	20231016	-44.99	1120	20240909	11.25	2245	-44.50	20240118	1120	11.25	20240909	2265	-44.99	20231016	1120	11.25	20240909	0.24	N	332290	100	33 억		89052	N	N	0	N	00	N
18	20240926	161152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	-3	5	-0.25	30084599	24616	131.84	1221	1245	1178	1587	855	1221	1222.16	0.27	0	-68	1272	1246	1223	1197	1174	1259	1210	33	366	100	750	1	1	33384803	407	-6.77	1.68	12	0.07	-180.00	727.00	2265	20231016	-46.23	1120	20240909	8.75	2245	-45.75	20240118	1120	8.75	20240909	2265	-46.23	20231016	1120	8.75	20240909	0.24	N	332290	100	33 억		89068	N	N	0	N	00	N
19	20240926	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	6	2	0.49	28827623	23584	126.31	1221	1245	1178	1587	855	1221	1222.34	0.27	0	448	1272	1246	1223	1197	1174	1259	1210	33	366	100	750	1	1	33384803	410	-6.82	1.69	12	0.07	-180.00	727.00	2265	20231016	-45.83	1120	20240909	9.55	2245	-45.35	20240118	1120	9.55	20240909	2265	-45.83	20231016	1120	9.55	20240909	0.24	N	332290	100	33 억		89068	N	N	0	N	00	N
20	20240926	141205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	0	3	0.00	18136512	14805	79.29	1221	1245	1178	1587	855	1221	1225.03	0.27	0	101	1272	1246	1223	1197	1174	1259	1210	33	366	100	750	1	1	33384803	408	-6.78	1.68	12	0.04	-180.00	727.00	2265	20231016	-46.09	1120	20240909	9.02	2245	-45.61	20240118	1120	9.02	20240909	2265	-46.09	20231016	1120	9.02	20240909	0.24	N	332290	100	33 억		89068	N	N	0	N	00	N
21	20240926	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	7	2	0.57	13971155	11396	61.04	1221	1245	1178	1587	855	1221	1225.97	0.27	0	-68	1272	1246	1223	1197	1174	1259	1210	33	366	100	750	1	1	33384803	410	-6.82	1.69	12	0.03	-180.00	727.00	2265	20231016	-45.78	1120	20240909	9.64	2245	-45.30	20240118	1120	9.64	20240909	2265	-45.78	20231016	1120	9.64	20240909	0.24	N	332290	100	33 억		89068	N	N	0	N	00	N
22	20240926	121205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	8	2	0.66	10448836	8525	45.66	1221	1245	1178	1587	855	1221	1225.67	0.27	0	-55	1272	1246	1223	1197	1174	1259	1210	33	366	100	750	1	1	33384803	410	-6.83	1.69	12	0.03	-180.00	727.00	2265	20231016	-45.74	1120	20240909	9.73	2245	-45.26	20240118	1120	9.73	20240909	2265	-45.74	20231016	1120	9.73	20240909	0.24	N	332290	100	33 억		89068	N	N	0	N	00	N
23	20240926	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	9	2	0.74	6145325	5022	26.90	1221	1245	1178	1587	855	1221	1223.68	0.27	0	-55	1272	1246	1223	1197	1174	1259	1210	33	366	100	750	1	1	33384803	411	-6.83	1.69	12	0.02	-180.00	727.00	2265	20231016	-45.70	1120	20240909	9.82	2245	-45.21	20240118	1120	9.82	20240909	2265	-45.70	20231016	1120	9.82	20240909	0.24	N	332290	100	33 억		89068	N	N	0	N	00	N
24	20240926	101208	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	8	2	0.66	4252969	3483	18.65	1221	1245	1178	1587	855	1221	1221.06	0.27	0	-55	1272	1246	1223	1197	1174	1259	1210	33	366	100	750	1	1	33384803	410	-6.83	1.69	12	0.01	-180.00	727.00	2265	20231016	-45.74	1120	20240909	9.73	2245	-45.26	20240118	1120	9.73	20240909	2265	-45.74	20231016	1120	9.73	20240909	0.24	N	332290	100	33 억		89068	N	N	0	N	00	N
25	20240926	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	19	2	1.56	3409217	2796	14.98	1221	1245	1178	1587	855	1221	1219.32	0.27	0	-54	1272	1246	1223	1197	1174	1259	1210	33	366	100	750	1	1	33384803	414	-6.89	1.71	12	0.01	-180.00	727.00	2265	20231016	-45.25	1120	20240909	10.71	2245	-44.77	20240118	1120	10.71	20240909	2265	-45.25	20231016	1120	10.71	20240909	0.24	N	332290	100	33 억		89068	N	N	0	N	00	N
26	20240925	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	-3	5	-0.25	20244218	16610	56.64	1200	1249	1200	1591	857	1224	1218.80	0.27	0	173	1296	1259	1237	1200	1178	1249	1190	33	367	100	750	1	1	33384803	408	-6.78	1.68	12	0.05	-180.00	727.00	2270	20230914	-46.21	1120	20240909	9.02	2245	-45.61	20240118	1120	9.02	20240909	2265	-46.09	20231016	1120	9.02	20240909	0.24	N	332290	100	33 억		88888	N	N	0	N	00	N
27	20240925	151200	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	-1	5	-0.08	18321120	15035	51.27	1200	1249	1200	1591	857	1224	1218.56	0.27	0	251	1296	1259	1237	1200	1178	1249	1190	33	367	100	750	1	1	33384803	408	-6.79	1.68	12	0.05	-180.00	727.00	2270	20230914	-46.12	1120	20240909	9.20	2245	-45.52	20240118	1120	9.20	20240909	2265	-46.00	20231016	1120	9.20	20240909	0.24	N	332290	100	33 억		88888	N	N	0	N	00	N
28	20240925	141202	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	0	3	0.00	16840230	13819	47.12	1200	1249	1200	1591	857	1224	1218.63	0.27	0	251	1296	1259	1237	1200	1178	1249	1190	33	367	100	750	1	1	33384803	409	-6.80	1.68	12	0.04	-180.00	727.00	2270	20230914	-46.08	1120	20240909	9.29	2245	-45.48	20240118	1120	9.29	20240909	2265	-45.96	20231016	1120	9.29	20240909	0.24	N	332290	100	33 억		88888	N	N	0	N	00	N
29	20240925	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	0	3	0.00	16361368	13427	45.79	1200	1249	1200	1591	857	1224	1218.54	0.27	0	223	1296	1259	1237	1200	1178	1249	1190	33	367	100	750	1	1	33384803	409	-6.80	1.68	12	0.04	-180.00	727.00	2270	20230914	-46.08	1120	20240909	9.29	2245	-45.48	20240118	1120	9.29	20240909	2265	-45.96	20231016	1120	9.29	20240909	0.24	N	332290	100	33 억		88888	N	N	0	N	00	N
30	20240925	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	1	2	0.08	14875795	12212	41.64	1200	1249	1200	1591	857	1224	1218.13	0.27	0	232	1296	1259	1237	1200	1178	1249	1190	33	367	100	750	1	1	33384803	409	-6.81	1.69	12	0.04	-180.00	727.00	2270	20230914	-46.04	1120	20240909	9.38	2245	-45.43	20240118	1120	9.38	20240909	2265	-45.92	20231016	1120	9.38	20240909	0.24	N	332290	100	33 억		88888	N	N	0	N	00	N
31	20240925	111157	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-2	5	-0.16	7325683	6039	20.59	1200	1249	1200	1591	857	1224	1213.06	0.27	0	14	1296	1259	1237	1200	1178	1249	1190	33	367	100	750	1	1	33384803	408	-6.79	1.68	12	0.02	-180.00	727.00	2270	20230914	-46.17	1120	20240909	9.11	2245	-45.57	20240118	1120	9.11	20240909	2265	-46.05	20231016	1120	9.11	20240909	0.24	N	332290	100	33 억		88888	N	N	0	N	00	N
32	20240925	101154	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-2	5	-0.16	6730577	5552	18.93	1200	1249	1200	1591	857	1224	1212.28	0.27	0	16	1296	1259	1237	1200	1178	1249	1190	33	367	100	750	1	1	33384803	408	-6.79	1.68	12	0.02	-180.00	727.00	2270	20230914	-46.17	1120	20240909	9.11	2245	-45.57	20240118	1120	9.11	20240909	2265	-46.05	20231016	1120	9.11	20240909	0.24	N	332290	100	33 억		88888	N	N	0	N	00	N
33	20240925	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	8	2	0.65	2213850	1842	6.28	1200	1249	1200	1591	857	1224	1201.87	0.27	0	391	1296	1259	1237	1200	1178	1249	1190	33	367	100	750	1	1	33384803	411	-6.84	1.69	12	0.01	-180.00	727.00	2270	20230914	-45.73	1120	20240909	10.00	2245	-45.12	20240118	1120	10.00	20240909	2265	-45.61	20231016	1120	10.00	20240909	0.24	N	332290	100	33 억		88888	N	N	0	N	00	N
34	20240924	161150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	17	2	1.41	36153343	29325	68.18	1274	1274	1215	1569	845	1207	1232.85	0.27	0	-1582	1229	1217	1203	1191	1177	1211	1185	33	362	100	740	1	1	33384803	409	-6.80	1.68	12	0.09	-180.00	727.00	2390	20230913	-48.79	1120	20240909	9.29	2245	-45.48	20240118	1120	9.29	20240909	2265	-45.96	20231016	1120	9.29	20240909	0.24	N	332290	100	33 억		90470	N	N	0	N	00	N
35	20240924	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	19	2	1.57	30582007	24770	57.59	1274	1274	1215	1569	845	1207	1234.64	0.27	0	-1568	1229	1217	1203	1191	1177	1211	1185	33	362	100	740	1	1	33384803	409	-6.81	1.69	12	0.07	-180.00	727.00	2390	20230913	-48.70	1120	20240909	9.46	2245	-45.39	20240118	1120	9.46	20240909	2265	-45.87	20231016	1120	9.46	20240909	0.24	N	332290	100	33 억		90470	N	N	0	N	00	N
36	20240924	141142	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	23	2	1.91	28125026	22771	52.94	1274	1274	1215	1569	845	1207	1235.12	0.27	0	-1562	1229	1217	1203	1191	1177	1211	1185	33	362	100	740	1	1	33384803	411	-6.83	1.69	12	0.07	-180.00	727.00	2390	20230913	-48.54	1120	20240909	9.82	2245	-45.21	20240118	1120	9.82	20240909	2265	-45.70	20231016	1120	9.82	20240909	0.24	N	332290	100	33 억		90470	N	N	0	N	00	N
37	20240924	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	13	2	1.08	24749176	20007	46.51	1274	1274	1215	1569	845	1207	1237.03	0.27	0	-1552	1229	1217	1203	1191	1177	1211	1185	33	362	100	740	1	1	33384803	407	-6.78	1.68	12	0.06	-180.00	727.00	2390	20230913	-48.95	1120	20240909	8.93	2245	-45.66	20240118	1120	8.93	20240909	2265	-46.14	20231016	1120	8.93	20240909	0.24	N	332290	100	33 억		90470	N	N	0	N	00	N
38	20240924	121145	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	15	2	1.24	22185618	17903	41.62	1274	1274	1216	1569	845	1207	1239.21	0.27	0	-1503	1229	1217	1203	1191	1177	1211	1185	33	362	100	740	1	1	33384803	408	-6.79	1.68	12	0.05	-180.00	727.00	2390	20230913	-48.87	1120	20240909	9.11	2245	-45.57	20240118	1120	9.11	20240909	2265	-46.05	20231016	1120	9.11	20240909	0.24	N	332290	100	33 억		90470	N	N	0	N	00	N
39	20240924	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	21	2	1.74	21331354	17206	40.00	1274	1274	1216	1569	845	1207	1239.76	0.27	0	-1491	1229	1217	1203	1191	1177	1211	1185	33	362	100	740	1	1	33384803	410	-6.82	1.69	12	0.05	-180.00	727.00	2390	20230913	-48.62	1120	20240909	9.64	2245	-45.30	20240118	1120	9.64	20240909	2265	-45.78	20231016	1120	9.64	20240909	0.24	N	332290	100	33 억		90470	N	N	0	N	00	N
40	20240924	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	26	2	2.15	18747390	15106	35.12	1274	1274	1216	1569	845	1207	1241.06	0.27	0	-1385	1229	1217	1203	1191	1177	1211	1185	33	362	100	740	1	1	33384803	412	-6.85	1.70	12	0.05	-180.00	727.00	2390	20230913	-48.41	1120	20240909	10.09	2245	-45.08	20240118	1120	10.09	20240909	2265	-45.56	20231016	1120	10.09	20240909	0.24	N	332290	100	33 억		90470	N	N	0	N	00	N
41	20240924	091155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	20	2	1.66	10089543	8045	18.70	1274	1274	1216	1569	845	1207	1254.14	0.27	0	-912	1229	1217	1203	1191	1177	1211	1185	33	362	100	740	1	1	33384803	410	-6.82	1.69	12	0.02	-180.00	727.00	2390	20230913	-48.66	1120	20240909	9.55	2245	-45.35	20240118	1120	9.55	20240909	2265	-45.83	20231016	1120	9.55	20240909	0.24	N	332290	100	33 억		90470	N	N	0	N	00	N
42	20240923	161146	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	6	2	0.50	51759191	43014	123.58	1215	1215	1189	1561	841	1201	1203.31	0.27	0	-957	1233	1217	1198	1182	1163	1207	1172	33	360	100	740	1	1	33384803	403	-6.71	1.66	12	0.13	-180.00	727.00	2390	20230913	-49.50	1120	20240909	7.77	2245	-46.24	20240118	1120	7.77	20240909	2265	-46.71	20231016	1120	7.77	20240909	0.24	N	332290	100	33 억		91427	N	N	0	N	00	N
43	20240923	151150	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	5	2	0.42	44345259	36870	105.93	1215	1215	1189	1561	841	1201	1202.75	0.27	0	-957	1233	1217	1198	1182	1163	1207	1172	33	360	100	740	1	1	33384803	403	-6.70	1.66	12	0.11	-180.00	727.00	2390	20230913	-49.54	1120	20240909	7.68	2245	-46.28	20240118	1120	7.68	20240909	2265	-46.75	20231016	1120	7.68	20240909	0.24	N	332290	100	33 억		91427	N	N	0	N	00	N
44	20240923	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	0	3	0.00	12099306	10083	28.97	1215	1215	1189	1561	841	1201	1199.97	0.27	0	-728	1233	1217	1198	1182	1163	1207	1172	33	360	100	740	1	1	33384803	401	-6.67	1.65	12	0.03	-180.00	727.00	2390	20230913	-49.75	1120	20240909	7.23	2245	-46.50	20240118	1120	7.23	20240909	2265	-46.98	20231016	1120	7.23	20240909	0.24	N	332290	100	33 억		91427	N	N	0	N	00	N
45	20240923	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	1	2	0.08	8723276	7272	20.89	1215	1215	1189	1561	841	1201	1199.57	0.27	0	-786	1233	1217	1198	1182	1163	1207	1172	33	360	100	740	1	1	33384803	401	-6.68	1.65	12	0.02	-180.00	727.00	2390	20230913	-49.71	1120	20240909	7.32	2245	-46.46	20240118	1120	7.32	20240909	2265	-46.93	20231016	1120	7.32	20240909	0.24	N	332290	100	33 억		91427	N	N	0	N	00	N
46	20240923	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	-8	5	-0.67	6644738	5531	15.89	1215	1215	1189	1561	841	1201	1201.36	0.27	0	-806	1233	1217	1198	1182	1163	1207	1172	33	360	100	740	1	1	33384803	398	-6.63	1.64	12	0.02	-180.00	727.00	2390	20230913	-50.08	1120	20240909	6.52	2245	-46.86	20240118	1120	6.52	20240909	2265	-47.33	20231016	1120	6.52	20240909	0.24	N	332290	100	33 억		91427	N	N	0	N	00	N
47	20240923	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	5	2	0.42	3912533	3250	9.34	1215	1215	1189	1561	841	1201	1203.86	0.27	0	-806	1233	1217	1198	1182	1163	1207	1172	33	360	100	740	1	1	33384803	403	-6.70	1.66	12	0.01	-180.00	727.00	2390	20230913	-49.54	1120	20240909	7.68	2245	-46.28	20240118	1120	7.68	20240909	2265	-46.75	20231016	1120	7.68	20240909	0.24	N	332290	100	33 억		91427	N	N	0	N	00	N
48	20240923	101149	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	6	2	0.50	3893234	3234	9.29	1215	1215	1189	1561	841	1201	1203.84	0.27	0	-805	1233	1217	1198	1182	1163	1207	1172	33	360	100	740	1	1	33384803	403	-6.71	1.66	12	0.01	-180.00	727.00	2390	20230913	-49.50	1120	20240909	7.77	2245	-46.24	20240118	1120	7.77	20240909	2265	-46.71	20231016	1120	7.77	20240909	0.24	N	332290	100	33 억		91427	N	N	0	N	00	N
49	20240923	091151	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	12	2	1.00	870995	721	2.07	1215	1215	1189	1561	841	1201	1208.04	0.27	0	-414	1233	1217	1198	1182	1163	1207	1172	33	360	100	740	1	1	33384803	405	-6.74	1.67	12	0.00	-180.00	727.00	2390	20230913	-49.25	1120	20240909	8.30	2245	-45.97	20240118	1120	8.30	20240909	2265	-46.45	20231016	1120	8.30	20240909	0.24	N	332290	100	33 억		91427	N	N	0	N	00	N
50	20240913	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	44	2	3.83	29555924	24952	88.59	1158	1198	1155	1495	805	1150	1184.51	0.27	0	1035	1175	1162	1151	1138	1127	1157	1133	33	345	100	710	1	1	33384803	399	-6.63	1.64	12	0.07	-180.00	727.00	2550	20230908	-53.18	1120	20240909	6.61	2245	-46.82	20240118	1120	6.61	20240909	2390	-50.04	20230913	1120	6.61	20240909	0.24	N	332290	100	33 억		90453	N	N	0	N	00	N
51	20240913	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	45	2	3.91	29006709	24492	86.96	1158	1198	1155	1495	805	1150	1184.33	0.27	0	1117	1175	1162	1151	1138	1127	1157	1133	33	345	100	710	1	1	33384803	399	-6.64	1.64	12	0.07	-180.00	727.00	2550	20230908	-53.14	1120	20240909	6.70	2245	-46.77	20240118	1120	6.70	20240909	2390	-50.00	20230913	1120	6.70	20240909	0.24	N	332290	100	33 억		90453	N	N	0	N	00	N
52	20240913	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	45	2	3.91	20283706	17177	60.98	1158	1198	1155	1495	805	1150	1180.86	0.27	0	285	1175	1162	1151	1138	1127	1157	1133	33	345	100	710	1	1	33384803	399	-6.64	1.64	12	0.05	-180.00	727.00	2550	20230908	-53.14	1120	20240909	6.70	2245	-46.77	20240118	1120	6.70	20240909	2390	-50.00	20230913	1120	6.70	20240909	0.24	N	332290	100	33 억		90453	N	N	0	N	00	N
53	20240913	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	29	2	2.52	19003428	16097	57.15	1158	1198	1155	1495	805	1150	1180.56	0.27	0	285	1175	1162	1151	1138	1127	1157	1133	33	345	100	710	1	1	33384803	394	-6.55	1.62	12	0.05	-180.00	727.00	2550	20230908	-53.76	1120	20240909	5.27	2245	-47.48	20240118	1120	5.27	20240909	2390	-50.67	20230913	1120	5.27	20240909	0.24	N	332290	100	33 억		90453	N	N	0	N	00	N
54	20240913	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	29	2	2.52	19003428	16097	57.15	1158	1198	1155	1495	805	1150	1180.56	0.27	0	285	1175	1162	1151	1138	1127	1157	1133	33	345	100	710	1	1	33384803	394	-6.55	1.62	12	0.05	-180.00	727.00	2550	20230908	-53.76	1120	20240909	5.27	2245	-47.48	20240118	1120	5.27	20240909	2390	-50.67	20230913	1120	5.27	20240909	0.24	N	332290	100	33 억		90453	N	N	0	N	00	N
55	20240913	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	29	2	2.52	18324381	15520	55.10	1158	1198	1155	1495	805	1150	1180.69	0.27	0	172	1175	1162	1151	1138	1127	1157	1133	33	345	100	710	1	1	33384803	394	-6.55	1.62	12	0.05	-180.00	727.00	2550	20230908	-53.76	1120	20240909	5.27	2245	-47.48	20240118	1120	5.27	20240909	2390	-50.67	20230913	1120	5.27	20240909	0.24	N	332290	100	33 억		90453	N	N	0	N	00	N
56	20240913	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	47	2	4.09	13505314	11448	40.64	1158	1198	1155	1495	805	1150	1179.71	0.27	0	-193	1175	1162	1151	1138	1127	1157	1133	33	345	100	710	1	1	33384803	400	-6.65	1.65	12	0.03	-180.00	727.00	2550	20230908	-53.06	1120	20240909	6.88	2245	-46.68	20240118	1120	6.88	20240909	2390	-49.92	20230913	1120	6.88	20240909	0.24	N	332290	100	33 억		90453	N	N	0	N	00	N
57	20240913	091106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1170	20	2	1.74	329174	282	1.00	1158	1171	1157	1495	805	1150	1167.28	0.27	0	-2	1175	1162	1151	1138	1127	1157	1133	33	345	100	710	1	1	33384803	391	-6.50	1.61	12	0.00	-180.00	727.00	2550	20230908	-54.12	1120	20240909	4.46	2245	-47.88	20240118	1120	4.46	20240909	2390	-51.05	20230913	1120	4.46	20240909	0.24	N	332290	100	33 억		90453	N	N	0	N	00	N
58	20240912	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	18	2	1.59	32387110	28166	158.67	1155	1164	1140	1471	793	1132	1149.87	0.26	0	8	1180	1155	1143	1118	1106	1168	1131	33	339	100	700	1	1	33384803	384	-6.39	1.58	12	0.08	-180.00	727.00	2550	20230908	-54.90	1120	20240909	2.68	2245	-48.78	20240118	1120	2.68	20240909	2390	-51.88	20230913	1120	2.68	20240909	0.24	N	332290	100	33 억		88216	N	N	0	N	00	N
59	20240912	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	23	2	2.03	29623624	25764	145.14	1155	1164	1140	1471	793	1132	1149.81	0.26	0	1613	1180	1155	1143	1118	1106	1168	1131	33	339	100	700	1	1	33384803	386	-6.42	1.59	12	0.08	-180.00	727.00	2550	20230908	-54.71	1120	20240909	3.12	2245	-48.55	20240118	1120	3.12	20240909	2390	-51.67	20230913	1120	3.12	20240909	0.24	N	332290	100	33 억		88216	N	N	0	N	00	N
60	20240912	141102	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	23	2	2.03	23681349	20600	116.05	1155	1164	1140	1471	793	1132	1149.58	0.26	0	1100	1180	1155	1143	1118	1106	1168	1131	33	339	100	700	1	1	33384803	386	-6.42	1.59	12	0.06	-180.00	727.00	2550	20230908	-54.71	1120	20240909	3.12	2245	-48.55	20240118	1120	3.12	20240909	2390	-51.67	20230913	1120	3.12	20240909	0.24	N	332290	100	33 억		88216	N	N	0	N	00	N
61	20240912	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	26	2	2.30	12925384	11179	62.98	1155	1164	1143	1471	793	1132	1156.22	0.26	0	-1203	1180	1155	1143	1118	1106	1168	1131	33	339	100	700	1	1	33384803	387	-6.43	1.59	12	0.03	-180.00	727.00	2550	20230908	-54.59	1120	20240909	3.39	2245	-48.42	20240118	1120	3.39	20240909	2390	-51.55	20230913	1120	3.39	20240909	0.24	N	332290	100	33 억		88216	N	N	0	N	00	N
62	20240912	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	28	2	2.47	12194870	10548	59.42	1155	1164	1143	1471	793	1132	1156.13	0.26	0	-1024	1180	1155	1143	1118	1106	1168	1131	33	339	100	700	1	1	33384803	387	-6.44	1.60	12	0.03	-180.00	727.00	2550	20230908	-54.51	1120	20240909	3.57	2245	-48.33	20240118	1120	3.57	20240909	2390	-51.46	20230913	1120	3.57	20240909	0.24	N	332290	100	33 억		88216	N	N	0	N	00	N
63	20240912	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	29	2	2.56	8019072	6913	38.94	1155	1164	1150	1471	793	1132	1160.00	0.26	0	-2411	1180	1155	1143	1118	1106	1168	1131	33	339	100	700	1	1	33384803	388	-6.45	1.60	12	0.02	-180.00	727.00	2550	20230908	-54.47	1120	20240909	3.66	2245	-48.29	20240118	1120	3.66	20240909	2390	-51.42	20230913	1120	3.66	20240909	0.24	N	332290	100	33 억		88216	N	N	0	N	00	N
64	20240912	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	28	2	2.47	613175	529	2.98	1155	1164	1150	1471	793	1132	1159.12	0.26	0	-335	1180	1155	1143	1118	1106	1168	1131	33	339	100	700	1	1	33384803	387	-6.44	1.60	12	0.00	-180.00	727.00	2550	20230908	-54.51	1120	20240909	3.57	2245	-48.33	20240118	1120	3.57	20240909	2390	-51.46	20230913	1120	3.57	20240909	0.24	N	332290	100	33 억		88216	N	N	0	N	00	N
65	20240912	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1163	31	2	2.74	25482	22	0.12	1155	1164	1155	1471	793	1132	1158.27	0.26	0	-15	1180	1155	1143	1118	1106	1168	1131	33	339	100	700	1	1	33384803	388	-6.46	1.60	12	0.00	-180.00	727.00	2550	20230908	-54.39	1120	20240909	3.84	2245	-48.20	20240118	1120	3.84	20240909	2390	-51.34	20230913	1120	3.84	20240909	0.24	N	332290	100	33 억		88216	N	N	0	N	00	N
66	20240911	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1132	1	2	0.09	19817337	17283	36.72	1131	1168	1131	1470	792	1131	1146.64	0.26	0	172	1185	1158	1144	1117	1103	1151	1110	33	339	100	700	1	1	33384803	378	-6.29	1.56	12	0.05	-180.00	727.00	2550	20230908	-55.61	1120	20240909	1.07	2245	-49.58	20240118	1120	1.07	20240909	2390	-52.64	20230913	1120	1.07	20240909	0.24	N	332290	100	33 억		88044	N	N	0	N	00	N
67	20240911	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	10	2	0.88	16801019	14620	31.07	1131	1168	1131	1470	792	1131	1149.18	0.26	0	1056	1185	1158	1144	1117	1103	1151	1110	33	339	100	700	1	1	33384803	381	-6.34	1.57	12	0.04	-180.00	727.00	2550	20230908	-55.25	1120	20240909	1.88	2245	-49.18	20240118	1120	1.88	20240909	2390	-52.26	20230913	1120	1.88	20240909	0.24	N	332290	100	33 억		88044	N	N	0	N	00	N
68	20240911	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	13	2	1.15	15350145	13342	28.35	1131	1168	1131	1470	792	1131	1150.51	0.26	0	1224	1185	1158	1144	1117	1103	1151	1110	33	339	100	700	1	1	33384803	382	-6.36	1.57	12	0.04	-180.00	727.00	2550	20230908	-55.14	1120	20240909	2.14	2245	-49.04	20240118	1120	2.14	20240909	2390	-52.13	20230913	1120	2.14	20240909	0.24	N	332290	100	33 억		88044	N	N	0	N	00	N
69	20240911	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	26	2	2.30	14796813	12856	27.32	1131	1168	1131	1470	792	1131	1150.97	0.26	0	1013	1185	1158	1144	1117	1103	1151	1110	33	339	100	700	1	1	33384803	386	-6.43	1.59	12	0.04	-180.00	727.00	2550	20230908	-54.63	1120	20240909	3.30	2245	-48.46	20240118	1120	3.30	20240909	2390	-51.59	20230913	1120	3.30	20240909	0.24	N	332290	100	33 억		88044	N	N	0	N	00	N
70	20240911	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1157	26	2	2.30	14679970	12755	27.10	1131	1168	1131	1470	792	1131	1150.92	0.26	0	1027	1185	1158	1144	1117	1103	1151	1110	33	339	100	700	1	1	33384803	386	-6.43	1.59	12	0.04	-180.00	727.00	2550	20230908	-54.63	1120	20240909	3.30	2245	-48.46	20240118	1120	3.30	20240909	2390	-51.59	20230913	1120	3.30	20240909	0.24	N	332290	100	33 억		88044	N	N	0	N	00	N
71	20240911	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	36	2	3.18	7281182	6313	13.41	1131	1168	1131	1470	792	1131	1153.36	0.26	0	-998	1185	1158	1144	1117	1103	1151	1110	33	339	100	700	1	1	33384803	390	-6.48	1.61	12	0.02	-180.00	727.00	2550	20230908	-54.24	1120	20240909	4.20	2245	-48.02	20240118	1120	4.20	20240909	2390	-51.17	20230913	1120	4.20	20240909	0.24	N	332290	100	33 억		88044	N	N	0	N	00	N
72	20240911	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	24	2	2.12	1831973	1596	3.39	1131	1168	1131	1470	792	1131	1147.85	0.26	0	-465	1185	1158	1144	1117	1103	1151	1110	33	339	100	700	1	1	33384803	386	-6.42	1.59	12	0.00	-180.00	727.00	2550	20230908	-54.71	1120	20240909	3.12	2245	-48.55	20240118	1120	3.12	20240909	2390	-51.67	20230913	1120	3.12	20240909	0.24	N	332290	100	33 억		88044	N	N	0	N	00	N
73	20240911	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1165	34	2	3.01	361183	319	0.68	1131	1168	1131	1470	792	1131	1132.24	0.26	0	-44	1185	1158	1144	1117	1103	1151	1110	33	339	100	700	1	1	33384803	389	-6.47	1.60	12	0.00	-180.00	727.00	2550	20230908	-54.31	1120	20240909	4.02	2245	-48.11	20240118	1120	4.02	20240909	2390	-51.26	20230913	1120	4.02	20240909	0.24	N	332290	100	33 억		88044	N	N	0	N	00	N
74	20240910	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	-8	5	-0.70	53732035	46686	175.52	1152	1171	1130	1480	798	1139	1150.98	0.26	0	2211	1179	1158	1139	1118	1099	1149	1109	33	341	100	700	1	1	33384803	378	-6.28	1.56	12	0.14	-180.00	727.00	2550	20230908	-55.65	1120	20240909	0.98	2245	-49.62	20240118	1120	0.98	20240909	2390	-52.68	20230913	1120	0.98	20240909	0.24	N	332290	100	33 억		85833	N	N	0	N	00	N
75	20240910	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-9	5	-0.79	51563785	44768	168.31	1152	1171	1130	1480	798	1139	1151.80	0.26	0	2893	1179	1158	1139	1118	1099	1149	1109	33	341	100	700	1	1	33384803	377	-6.28	1.55	12	0.13	-180.00	727.00	2550	20230908	-55.69	1120	20240909	0.89	2245	-49.67	20240118	1120	0.89	20240909	2390	-52.72	20230913	1120	0.89	20240909	0.24	N	332290	100	33 억		85833	N	N	0	N	00	N
76	20240910	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	0	3	0.00	40117632	34671	130.35	1152	1171	1135	1480	798	1139	1157.09	0.26	0	1485	1179	1158	1139	1118	1099	1149	1109	33	341	100	700	1	1	33384803	380	-6.33	1.57	12	0.10	-180.00	727.00	2550	20230908	-55.33	1120	20240909	1.70	2245	-49.27	20240118	1120	1.70	20240909	2390	-52.34	20230913	1120	1.70	20240909	0.24	N	332290	100	33 억		85833	N	N	0	N	00	N
77	20240910	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	5	2	0.44	30355553	26098	98.12	1152	1171	1140	1480	798	1139	1163.14	0.26	0	2184	1179	1158	1139	1118	1099	1149	1109	33	341	100	700	1	1	33384803	382	-6.36	1.57	12	0.08	-180.00	727.00	2550	20230908	-55.14	1120	20240909	2.14	2245	-49.04	20240118	1120	2.14	20240909	2390	-52.13	20230913	1120	2.14	20240909	0.24	N	332290	100	33 억		85833	N	N	0	N	00	N
78	20240910	121030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	5	2	0.44	30259441	26014	97.80	1152	1171	1140	1480	798	1139	1163.20	0.26	0	2176	1179	1158	1139	1118	1099	1149	1109	33	341	100	700	1	1	33384803	382	-6.36	1.57	12	0.08	-180.00	727.00	2550	20230908	-55.14	1120	20240909	2.14	2245	-49.04	20240118	1120	2.14	20240909	2390	-52.13	20230913	1120	2.14	20240909	0.24	N	332290	100	33 억		85833	N	N	0	N	00	N
79	20240910	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	27	2	2.37	20518733	17621	66.25	1152	1171	1140	1480	798	1139	1164.45	0.26	0	344	1179	1158	1139	1118	1099	1149	1109	33	341	100	700	1	1	33384803	389	-6.48	1.60	12	0.05	-180.00	727.00	2550	20230908	-54.27	1120	20240909	4.11	2245	-48.06	20240118	1120	4.11	20240909	2390	-51.21	20230913	1120	4.11	20240909	0.24	N	332290	100	33 억		85833	N	N	0	N	00	N
80	20240910	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	9	2	0.79	5626143	4850	18.23	1152	1171	1140	1480	798	1139	1160.03	0.26	0	730	1179	1158	1139	1118	1099	1149	1109	33	341	100	700	1	1	33384803	383	-6.38	1.58	12	0.01	-180.00	727.00	2550	20230908	-54.98	1120	20240909	2.50	2245	-48.86	20240118	1120	2.50	20240909	2390	-51.97	20230913	1120	2.50	20240909	0.24	N	332290	100	33 억		85833	N	N	0	N	00	N
81	20240910	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	13	2	1.14	180864	157	0.59	1152	1152	1152	1480	798	1139	1152.00	0.26	0	139	1179	1158	1139	1118	1099	1149	1109	33	341	100	700	1	1	33384803	385	-6.40	1.58	12	0.00	-180.00	727.00	2550	20230908	-54.82	1120	20240909	2.86	2245	-48.69	20240118	1120	2.86	20240909	2390	-51.80	20230913	1120	2.86	20240909	0.24	N	332290	100	33 억		85833	N	N	0	N	00	N
82	20240909	161010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1139	-21	5	-1.81	30337822	26599	87.92	1160	1160	1120	1508	812	1160	1140.56	0.25	0	1858	1228	1193	1174	1139	1120	1184	1130	33	348	100	710	1	1	33384803	380	-6.33	1.57	12	0.08	-180.00	727.00	2550	20230908	-55.33	1120	20240909	1.70	2245	-49.27	20240118	1120	1.70	20240909	2390	-52.34	20230913	1120	1.70	20240909	0.25	N	332290	100	33 억		83975	N	N	0	N	00	N
83	20240909	151021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1157	-3	5	-0.26	29120007	25535	84.40	1160	1160	1120	1508	812	1160	1140.40	0.25	0	1780	1228	1193	1174	1139	1120	1184	1130	33	348	100	710	1	1	33384803	386	-6.43	1.59	12	0.08	-180.00	727.00	2550	20230908	-54.63	1120	20240909	3.30	2245	-48.46	20240118	1120	3.30	20240909	2390	-51.59	20230913	1120	3.30	20240909	0.25	N	332290	100	33 억		83975	N	N	0	N	00	N
84	20240909	141022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1157	-3	5	-0.26	24307265	21371	70.64	1160	1160	1120	1508	812	1160	1137.39	0.25	0	1779	1228	1193	1174	1139	1120	1184	1130	33	348	100	710	1	1	33384803	386	-6.43	1.59	12	0.06	-180.00	727.00	2550	20230908	-54.63	1120	20240909	3.30	2245	-48.46	20240118	1120	3.30	20240909	2390	-51.59	20230913	1120	3.30	20240909	0.25	N	332290	100	33 억		83975	N	N	0	N	00	N
85	20240909	131018	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1159	-1	5	-0.09	22333146	19661	64.99	1160	1160	1120	1508	812	1160	1135.91	0.25	0	1345	1228	1193	1174	1139	1120	1184	1130	33	348	100	710	1	1	33384803	387	-6.44	1.59	12	0.06	-180.00	727.00	2550	20230908	-54.55	1120	20240909	3.48	2245	-48.37	20240118	1120	3.48	20240909	2390	-51.51	20230913	1120	3.48	20240909	0.25	N	332290	100	33 억		83975	N	N	0	N	00	N
86	20240909	121014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1138	-22	5	-1.90	20919611	18424	60.90	1160	1160	1120	1508	812	1160	1135.45	0.25	0	1305	1228	1193	1174	1139	1120	1184	1130	33	348	100	710	1	1	33384803	380	-6.32	1.57	12	0.06	-180.00	727.00	2550	20230908	-55.37	1120	20240909	1.61	2245	-49.31	20240118	1120	1.61	20240909	2390	-52.38	20230913	1120	1.61	20240909	0.25	N	332290	100	33 억		83975	N	N	0	N	00	N
87	20240909	111016	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1135	-25	5	-2.16	18980313	16718	55.26	1160	1160	1120	1508	812	1160	1135.32	0.25	0	1295	1228	1193	1174	1139	1120	1184	1130	33	348	100	710	1	1	33384803	379	-6.31	1.56	12	0.05	-180.00	727.00	2550	20230908	-55.49	1120	20240909	1.34	2245	-49.44	20240118	1120	1.34	20240909	2390	-52.51	20230913	1120	1.34	20240909	0.25	N	332290	100	33 억		83975	N	N	0	N	00	N
88	20240909	101016	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1135	-25	5	-2.16	18244435	16069	53.12	1160	1160	1120	1508	812	1160	1135.38	0.25	0	1103	1228	1193	1174	1139	1120	1184	1130	33	348	100	710	1	1	33384803	379	-6.31	1.56	12	0.05	-180.00	727.00	2550	20230908	-55.49	1120	20240909	1.34	2245	-49.44	20240118	1120	1.34	20240909	2390	-52.51	20230913	1120	1.34	20240909	0.25	N	332290	100	33 억		83975	N	N	0	N	00	N
89	20240909	091011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1149	-11	5	-0.95	3652217	3166	10.47	1160	1160	1149	1508	812	1160	1153.57	0.25	0	-282	1228	1193	1174	1139	1120	1184	1130	33	348	100	710	1	1	33384803	384	-6.38	1.58	12	0.01	-180.00	727.00	2550	20230908	-54.94	1149	20240909	0.00	2245	-48.82	20240118	1149	0.00	20240909	2390	-51.92	20230913	1149	0.00	20240909	0.25	N	332290	100	33 억		83975	N	N	0	N	00	N
90	20240906	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-22	5	-1.86	35309385	30249	62.45	1182	1209	1155	1536	828	1182	1167.29	0.25	0	-876	1219	1200	1183	1164	1147	1210	1174	33	354	100	730	1	1	33384803	387	-6.44	1.60	12	0.09	-180.00	727.00	2550	20230908	-54.51	1150	20240903	0.87	2245	-48.33	20240118	1150	0.87	20240903	2550	-54.51	20230908	1150	0.87	20240903	0.25	N	332290	100	33 억		84851	N	N	0	N	00	N
91	20240906	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-24	5	-2.03	31047515	26572	54.86	1182	1209	1155	1536	828	1182	1168.43	0.25	0	-687	1219	1200	1183	1164	1147	1210	1174	33	354	100	730	1	1	33384803	387	-6.43	1.59	12	0.08	-180.00	727.00	2550	20230908	-54.59	1150	20240903	0.70	2245	-48.42	20240118	1150	0.70	20240903	2550	-54.59	20230908	1150	0.70	20240903	0.25	N	332290	100	33 억		84851	N	N	0	N	00	N
92	20240906	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-23	5	-1.95	28476365	24352	50.28	1182	1209	1155	1536	828	1182	1169.36	0.25	0	-694	1219	1200	1183	1164	1147	1210	1174	33	354	100	730	1	1	33384803	387	-6.44	1.59	12	0.07	-180.00	727.00	2550	20230908	-54.55	1150	20240903	0.78	2245	-48.37	20240118	1150	0.78	20240903	2550	-54.55	20230908	1150	0.78	20240903	0.25	N	332290	100	33 억		84851	N	N	0	N	00	N
93	20240906	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-22	5	-1.86	26595490	22733	46.94	1182	1209	1155	1536	828	1182	1169.91	0.25	0	-993	1219	1200	1183	1164	1147	1210	1174	33	354	100	730	1	1	33384803	387	-6.44	1.60	12	0.07	-180.00	727.00	2550	20230908	-54.51	1150	20240903	0.87	2245	-48.33	20240118	1150	0.87	20240903	2550	-54.51	20230908	1150	0.87	20240903	0.25	N	332290	100	33 억		84851	N	N	0	N	00	N
94	20240906	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-13	5	-1.10	24291780	20755	42.85	1182	1209	1155	1536	828	1182	1170.41	0.25	0	-1130	1219	1200	1183	1164	1147	1210	1174	33	354	100	730	1	1	33384803	390	-6.49	1.61	12	0.06	-180.00	727.00	2550	20230908	-54.16	1150	20240903	1.65	2245	-47.93	20240118	1150	1.65	20240903	2550	-54.16	20230908	1150	1.65	20240903	0.25	N	332290	100	33 억		84851	N	N	0	N	00	N
95	20240906	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1169	-13	5	-1.10	23904741	20424	42.17	1182	1209	1155	1536	828	1182	1170.42	0.25	0	-1009	1219	1200	1183	1164	1147	1210	1174	33	354	100	730	1	1	33384803	390	-6.49	1.61	12	0.06	-180.00	727.00	2550	20230908	-54.16	1150	20240903	1.65	2245	-47.93	20240118	1150	1.65	20240903	2550	-54.16	20230908	1150	1.65	20240903	0.25	N	332290	100	33 억		84851	N	N	0	N	00	N
96	20240906	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1167	-15	5	-1.27	10226333	8721	18.01	1182	1209	1155	1536	828	1182	1172.61	0.25	0	-524	1219	1200	1183	1164	1147	1210	1174	33	354	100	730	1	1	33384803	390	-6.48	1.61	12	0.03	-180.00	727.00	2550	20230908	-54.24	1150	20240903	1.48	2245	-48.02	20240118	1150	1.48	20240903	2550	-54.24	20230908	1150	1.48	20240903	0.25	N	332290	100	33 억		84851	N	N	0	N	00	N
97	20240906	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	25	2	2.12	2850212	2401	4.96	1182	1209	1164	1536	828	1182	1187.09	0.25	0	-491	1219	1200	1183	1164	1147	1210	1174	33	354	100	730	1	1	33384803	403	-6.71	1.66	12	0.01	-180.00	727.00	2550	20230908	-52.67	1150	20240903	4.96	2245	-46.24	20240118	1150	4.96	20240903	2550	-52.67	20230908	1150	4.96	20240903	0.25	N	332290	100	33 억		84851	N	N	0	N	00	N
98	20240905	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	16	2	1.37	57317761	48405	95.67	1169	1202	1166	1515	817	1166	1184.13	0.26	0	-1796	1253	1209	1186	1142	1119	1231	1164	33	349	100	720	1	1	33384803	395	-6.57	1.63	12	0.14	-180.00	727.00	2550	20230908	-53.65	1150	20240903	2.78	2245	-47.35	20240118	1150	2.78	20240903	2550	-53.65	20230908	1150	2.78	20240903	0.25	N	332290	100	33 억		86647	N	N	0	N	00	N
99	20240905	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	15	2	1.29	52828563	44604	88.15	1169	1202	1166	1515	817	1166	1184.39	0.26	0	-1418	1253	1209	1186	1142	1119	1231	1164	33	349	100	720	1	1	33384803	394	-6.56	1.62	12	0.13	-180.00	727.00	2550	20230908	-53.69	1150	20240903	2.70	2245	-47.39	20240118	1150	2.70	20240903	2550	-53.69	20230908	1150	2.70	20240903	0.25	N	332290	100	33 억		86647	N	N	0	N	00	N
100	20240905	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1168	2	2	0.17	43892559	36984	73.09	1169	1202	1166	1515	817	1166	1186.80	0.26	0	-1534	1253	1209	1186	1142	1119	1231	1164	33	349	100	720	1	1	33384803	390	-6.49	1.61	12	0.11	-180.00	727.00	2550	20230908	-54.20	1150	20240903	1.57	2245	-47.97	20240118	1150	1.57	20240903	2550	-54.20	20230908	1150	1.57	20240903	0.25	N	332290	100	33 억		86647	N	N	0	N	00	N
101	20240905	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	14	2	1.20	33531002	28151	55.64	1169	1202	1168	1515	817	1166	1191.11	0.26	0	-1698	1253	1209	1186	1142	1119	1231	1164	33	349	100	720	1	1	33384803	394	-6.56	1.62	12	0.08	-180.00	727.00	2550	20230908	-53.73	1150	20240903	2.61	2245	-47.44	20240118	1150	2.61	20240903	2550	-53.73	20230908	1150	2.61	20240903	0.25	N	332290	100	33 억		86647	N	N	0	N	00	N
102	20240905	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	24	2	2.06	29292511	24571	48.56	1169	1202	1168	1515	817	1166	1192.16	0.26	0	-1518	1253	1209	1186	1142	1119	1231	1164	33	349	100	720	1	1	33384803	397	-6.61	1.64	12	0.07	-180.00	727.00	2550	20230908	-53.33	1150	20240903	3.48	2245	-46.99	20240118	1150	3.48	20240903	2550	-53.33	20230908	1150	3.48	20240903	0.25	N	332290	100	33 억		86647	N	N	0	N	00	N
103	20240905	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	30	2	2.57	25727502	21586	42.66	1169	1202	1168	1515	817	1166	1191.86	0.26	0	-1375	1253	1209	1186	1142	1119	1231	1164	33	349	100	720	1	1	33384803	399	-6.64	1.65	12	0.06	-180.00	727.00	2550	20230908	-53.10	1150	20240903	4.00	2245	-46.73	20240118	1150	4.00	20240903	2550	-53.10	20230908	1150	4.00	20240903	0.25	N	332290	100	33 억		86647	N	N	0	N	00	N
104	20240905	101004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	33	2	2.83	11200954	9441	18.66	1169	1202	1168	1515	817	1166	1186.42	0.26	0	-529	1253	1209	1186	1142	1119	1231	1164	33	349	100	720	1	1	33384803	400	-6.66	1.65	12	0.03	-180.00	727.00	2550	20230908	-52.98	1150	20240903	4.26	2245	-46.59	20240118	1150	4.26	20240903	2550	-52.98	20230908	1150	4.26	20240903	0.25	N	332290	100	33 억		86647	N	N	0	N	00	N
105	20240905	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	20	2	1.72	2802766	2389	4.72	1169	1186	1168	1515	817	1166	1173.20	0.26	0	-268	1253	1209	1186	1142	1119	1231	1164	33	349	100	720	1	1	33384803	396	-6.59	1.63	12	0.01	-180.00	727.00	2550	20230908	-53.49	1150	20240903	3.13	2245	-47.17	20240118	1150	3.13	20240903	2550	-53.49	20230908	1150	3.13	20240903	0.25	N	332290	100	33 억		86647	N	N	0	N	00	N
106	20240904	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-36	5	-3.00	59407987	50598	152.01	1163	1230	1163	1562	842	1202	1174.14	0.26	0	-1288	1276	1238	1194	1156	1112	1217	1135	33	360	100	740	1	1	33384803	389	-6.48	1.60	12	0.15	-180.00	727.00	2550	20230908	-54.27	1150	20240903	1.39	2245	-48.06	20240118	1150	1.39	20240903	2550	-54.27	20230908	1150	1.39	20240903	0.26	N	332290	100	33 억		87876	N	N	0	N	00	N
107	20240904	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1166	-36	5	-3.00	58214216	49575	148.93	1163	1230	1163	1562	842	1202	1174.27	0.26	0	-1214	1276	1238	1194	1156	1112	1217	1135	33	360	100	740	1	1	33384803	389	-6.48	1.60	12	0.15	-180.00	727.00	2550	20230908	-54.27	1150	20240903	1.39	2245	-48.06	20240118	1150	1.39	20240903	2550	-54.27	20230908	1150	1.39	20240903	0.26	N	332290	100	33 억		87876	N	N	0	N	00	N
108	20240904	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1172	-30	5	-2.50	41609982	35358	106.22	1163	1230	1163	1562	842	1202	1176.82	0.26	0	-255	1276	1238	1194	1156	1112	1217	1135	33	360	100	740	1	1	33384803	391	-6.51	1.61	12	0.11	-180.00	727.00	2550	20230908	-54.04	1150	20240903	1.91	2245	-47.80	20240118	1150	1.91	20240903	2550	-54.04	20230908	1150	1.91	20240903	0.26	N	332290	100	33 억		87876	N	N	0	N	00	N
109	20240904	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-29	5	-2.41	27280516	23100	69.40	1163	1230	1163	1562	842	1202	1180.97	0.26	0	-292	1276	1238	1194	1156	1112	1217	1135	33	360	100	740	1	1	33384803	392	-6.52	1.61	12	0.07	-180.00	727.00	2550	20230908	-54.00	1150	20240903	2.00	2245	-47.75	20240118	1150	2.00	20240903	2550	-54.00	20230908	1150	2.00	20240903	0.26	N	332290	100	33 억		87876	N	N	0	N	00	N
110	20240904	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	-25	5	-2.08	20575530	17393	52.25	1163	1230	1163	1562	842	1202	1182.98	0.26	0	-434	1276	1238	1194	1156	1112	1217	1135	33	360	100	740	1	1	33384803	393	-6.54	1.62	12	0.05	-180.00	727.00	2550	20230908	-53.84	1150	20240903	2.35	2245	-47.57	20240118	1150	2.35	20240903	2550	-53.84	20230908	1150	2.35	20240903	0.26	N	332290	100	33 억		87876	N	N	0	N	00	N
111	20240904	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-20	5	-1.66	14857648	12542	37.68	1163	1230	1163	1562	842	1202	1184.63	0.26	0	-722	1276	1238	1194	1156	1112	1217	1135	33	360	100	740	1	1	33384803	395	-6.57	1.63	12	0.04	-180.00	727.00	2550	20230908	-53.65	1150	20240903	2.78	2245	-47.35	20240118	1150	2.78	20240903	2550	-53.65	20230908	1150	2.78	20240903	0.26	N	332290	100	33 억		87876	N	N	0	N	00	N
112	20240904	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-18	5	-1.50	13069368	11029	33.13	1163	1230	1163	1562	842	1202	1185.00	0.26	0	-844	1276	1238	1194	1156	1112	1217	1135	33	360	100	740	1	1	33384803	395	-6.58	1.63	12	0.03	-180.00	727.00	2550	20230908	-53.57	1150	20240903	2.96	2245	-47.26	20240118	1150	2.96	20240903	2550	-53.57	20230908	1150	2.96	20240903	0.26	N	332290	100	33 억		87876	N	N	0	N	00	N
113	20240904	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	22	2	1.83	4164435	3535	10.62	1163	1230	1163	1562	842	1202	1178.05	0.26	0	-343	1276	1238	1194	1156	1112	1217	1135	33	360	100	740	1	1	33384803	409	-6.80	1.68	12	0.01	-180.00	727.00	2550	20230908	-52.00	1150	20240903	6.43	2245	-45.48	20240118	1150	6.43	20240903	2550	-52.00	20230908	1150	6.43	20240903	0.26	N	332290	100	33 억		87876	N	N	0	N	00	N
114	20240903	160939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1202	-17	5	-1.39	40123105	33126	95.56	1232	1232	1150	1584	854	1219	1211.23	0.26	0	354	1248	1233	1221	1206	1194	1241	1214	33	365	100	750	1	1	33384803	401	-6.68	1.65	12	0.10	-180.00	727.00	2550	20230908	-52.86	1150	20240903	4.52	2245	-46.46	20240118	1150	4.52	20240903	2550	-52.86	20230908	1150	4.52	20240903	0.25	N	332290	100	33 억		87522	N	N	0	N	00	N
115	20240903	150948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1209	-10	5	-0.82	38803267	32029	92.39	1232	1232	1150	1584	854	1219	1211.50	0.26	0	672	1248	1233	1221	1206	1194	1241	1214	33	365	100	750	1	1	33384803	404	-6.72	1.66	12	0.10	-180.00	727.00	2550	20230908	-52.59	1150	20240903	5.13	2245	-46.15	20240118	1150	5.13	20240903	2550	-52.59	20230908	1150	5.13	20240903	0.25	N	332290	100	33 억		87522	N	N	0	N	00	N
116	20240903	140948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1206	-13	5	-1.07	36406747	30043	86.66	1232	1232	1150	1584	854	1219	1211.82	0.26	0	845	1248	1233	1221	1206	1194	1241	1214	33	365	100	750	1	1	33384803	403	-6.70	1.66	12	0.09	-180.00	727.00	2550	20230908	-52.71	1150	20240903	4.87	2245	-46.28	20240118	1150	4.87	20240903	2550	-52.71	20230908	1150	4.87	20240903	0.25	N	332290	100	33 억		87522	N	N	0	N	00	N
117	20240903	130949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1208	-11	5	-0.90	35090984	28949	83.51	1232	1232	1150	1584	854	1219	1212.17	0.26	0	278	1248	1233	1221	1206	1194	1241	1214	33	365	100	750	1	1	33384803	403	-6.71	1.66	12	0.09	-180.00	727.00	2550	20230908	-52.63	1150	20240903	5.04	2245	-46.19	20240118	1150	5.04	20240903	2550	-52.63	20230908	1150	5.04	20240903	0.25	N	332290	100	33 억		87522	N	N	0	N	00	N
118	20240903	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	4	2	0.33	11559986	9453	27.27	1232	1232	1221	1584	854	1219	1222.89	0.26	0	-130	1248	1233	1221	1206	1194	1241	1214	33	365	100	750	1	1	33384803	408	-6.79	1.68	12	0.03	-180.00	727.00	2550	20230908	-52.04	1185	20240805	3.21	2245	-45.52	20240118	1185	3.21	20240805	2550	-52.04	20230908	1185	3.21	20240805	0.25	N	332290	100	33 억		87522	N	N	0	N	00	N
119	20240903	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1222	3	2	0.25	2538903	2070	5.97	1232	1232	1221	1584	854	1219	1226.52	0.26	0	-174	1248	1233	1221	1206	1194	1241	1214	33	365	100	750	1	1	33384803	408	-6.79	1.68	12	0.01	-180.00	727.00	2550	20230908	-52.08	1185	20240805	3.12	2245	-45.57	20240118	1185	3.12	20240805	2550	-52.08	20230908	1185	3.12	20240805	0.25	N	332290	100	33 억		87522	N	N	0	N	00	N
120	20240903	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	6	2	0.49	2234615	1821	5.25	1232	1232	1221	1584	854	1219	1227.14	0.26	0	-172	1248	1233	1221	1206	1194	1241	1214	33	365	100	750	1	1	33384803	409	-6.81	1.69	12	0.01	-180.00	727.00	2550	20230908	-51.96	1185	20240805	3.38	2245	-45.43	20240118	1185	3.38	20240805	2550	-51.96	20230908	1185	3.38	20240805	0.25	N	332290	100	33 억		87522	N	N	0	N	00	N
121	20240903	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	2	2	0.16	622798	507	1.46	1232	1232	1221	1584	854	1219	1228.40	0.26	0	112	1248	1233	1221	1206	1194	1241	1214	33	365	100	750	1	1	33384803	408	-6.78	1.68	12	0.00	-180.00	727.00	2550	20230908	-52.12	1185	20240805	3.04	2245	-45.61	20240118	1185	3.04	20240805	2550	-52.12	20230908	1185	3.04	20240805	0.25	N	332290	100	33 억		87522	N	N	0	N	00	N
122	20240902	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	7	2	0.58	42394906	34666	56.95	1212	1236	1209	1575	849	1212	1222.95	0.26	0	970	1277	1244	1228	1195	1179	1236	1187	33	363	100	750	1	1	33384803	407	-6.77	1.68	12	0.10	-180.00	727.00	2550	20230908	-52.20	1185	20240805	2.87	2245	-45.70	20240118	1185	2.87	20240805	2550	-52.20	20230908	1185	2.87	20240805	0.25	N	332290	100	33 억		86552	N	N	0	N	00	N
123	20240902	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	8	2	0.66	42112098	34434	56.57	1212	1236	1209	1575	849	1212	1222.98	0.26	0	995	1277	1244	1228	1195	1179	1236	1187	33	363	100	750	1	1	33384803	407	-6.78	1.68	12	0.10	-180.00	727.00	2550	20230908	-52.16	1185	20240805	2.95	2245	-45.66	20240118	1185	2.95	20240805	2550	-52.16	20230908	1185	2.95	20240805	0.25	N	332290	100	33 억		86552	N	N	0	N	00	N
124	20240902	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	16	2	1.32	32518568	26580	43.67	1212	1236	1209	1575	849	1212	1223.42	0.26	0	621	1277	1244	1228	1195	1179	1236	1187	33	363	100	750	1	1	33384803	410	-6.82	1.69	12	0.08	-180.00	727.00	2550	20230908	-51.84	1185	20240805	3.63	2245	-45.30	20240118	1185	3.63	20240805	2550	-51.84	20230908	1185	3.63	20240805	0.25	N	332290	100	33 억		86552	N	N	0	N	00	N
125	20240902	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	16	2	1.32	30326986	24791	40.73	1212	1236	1209	1575	849	1212	1223.31	0.26	0	623	1277	1244	1228	1195	1179	1236	1187	33	363	100	750	1	1	33384803	410	-6.82	1.69	12	0.07	-180.00	727.00	2550	20230908	-51.84	1185	20240805	3.63	2245	-45.30	20240118	1185	3.63	20240805	2550	-51.84	20230908	1185	3.63	20240805	0.25	N	332290	100	33 억		86552	N	N	0	N	00	N
126	20240902	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1230	18	2	1.49	30075180	24586	40.39	1212	1236	1209	1575	849	1212	1223.26	0.26	0	740	1277	1244	1228	1195	1179	1236	1187	33	363	100	750	1	1	33384803	411	-6.83	1.69	12	0.07	-180.00	727.00	2550	20230908	-51.76	1185	20240805	3.80	2245	-45.21	20240118	1185	3.80	20240805	2550	-51.76	20230908	1185	3.80	20240805	0.25	N	332290	100	33 억		86552	N	N	0	N	00	N
127	20240902	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	5	2	0.41	26454316	21613	35.51	1212	1236	1209	1575	849	1212	1224.00	0.26	0	782	1277	1244	1228	1195	1179	1236	1187	33	363	100	750	1	1	33384803	406	-6.76	1.67	12	0.06	-180.00	727.00	2550	20230908	-52.27	1185	20240805	2.70	2245	-45.79	20240118	1185	2.70	20240805	2550	-52.27	20230908	1185	2.70	20240805	0.25	N	332290	100	33 억		86552	N	N	0	N	00	N
128	20240902	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	24	2	1.98	16732873	13688	22.49	1212	1236	1209	1575	849	1212	1222.45	0.26	0	39	1277	1244	1228	1195	1179	1236	1187	33	363	100	750	1	1	33384803	413	-6.87	1.70	12	0.04	-180.00	727.00	2550	20230908	-51.53	1185	20240805	4.30	2245	-44.94	20240118	1185	4.30	20240805	2550	-51.53	20230908	1185	4.30	20240805	0.25	N	332290	100	33 억		86552	N	N	0	N	00	N
129	20240902	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	0	3	0.00	8048110	6642	10.91	1212	1212	1209	1575	849	1212	1211.70	0.26	0	6	1277	1244	1228	1195	1179	1236	1187	33	363	100	750	1	1	33384803	405	-6.73	1.67	12	0.02	-180.00	727.00	2550	20230908	-52.47	1185	20240805	2.28	2245	-46.01	20240118	1185	2.28	20240805	2550	-52.47	20230908	1185	2.28	20240805	0.25	N	332290	100	33 억		86552	N	N	0	N	00	N