KissMeData/121850/price/prices-20240901.csv

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
20240930,160828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,965,-4,5,-0.41,143451859,148017,64.06,994,994,951,1259,679,969,969.17,0.68,0,-20168,1021,995,959,933,897,1008,946,153,290,500,670,1,1,30614175,295,-6.66,1.74,12,0.48,-145.00,554.00,2195,20230927,-56.04,800,20240909,20.62,1586,-39.16,20240102,800,20.62,20240909,1850,-47.84,20231004,800,20.62,20240909,0.00,N,121850,500,153 억,,207312,N,N,0,N,00,N
20240930,150841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,957,-12,5,-1.24,140050587,144476,62.53,994,994,951,1259,679,969,969.37,0.68,0,-19884,1021,995,959,933,897,1008,946,153,290,500,670,1,1,30614175,293,-6.60,1.73,12,0.47,-145.00,554.00,2195,20230927,-56.40,800,20240909,19.62,1586,-39.66,20240102,800,19.62,20240909,1850,-48.27,20231004,800,19.62,20240909,0.00,N,121850,500,153 억,,207312,N,N,0,N,00,N
20240930,140839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,958,-11,5,-1.14,117570934,121029,52.38,994,994,951,1259,679,969,971.43,0.68,0,-22724,1021,995,959,933,897,1008,946,153,290,500,670,1,1,30614175,293,-6.61,1.73,12,0.40,-145.00,554.00,2195,20230927,-56.36,800,20240909,19.75,1586,-39.60,20240102,800,19.75,20240909,1850,-48.22,20231004,800,19.75,20240909,0.00,N,121850,500,153 억,,207312,N,N,0,N,00,N
20240930,130836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,-7,5,-0.72,109192340,112319,48.61,994,994,951,1259,679,969,972.16,0.68,0,-21136,1021,995,959,933,897,1008,946,153,290,500,670,1,1,30614175,295,-6.63,1.74,12,0.37,-145.00,554.00,2195,20230927,-56.17,800,20240909,20.25,1586,-39.34,20240102,800,20.25,20240909,1850,-48.00,20231004,800,20.25,20240909,0.00,N,121850,500,153 억,,207312,N,N,0,N,00,N
20240930,120833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,3,2,0.31,105173546,108154,46.81,994,994,951,1259,679,969,972.44,0.68,0,-22460,1021,995,959,933,897,1008,946,153,290,500,670,1,1,30614175,298,-6.70,1.75,12,0.35,-145.00,554.00,2195,20230927,-55.72,800,20240909,21.50,1586,-38.71,20240102,800,21.50,20240909,1850,-47.46,20231004,800,21.50,20240909,0.00,N,121850,500,153 억,,207312,N,N,0,N,00,N
20240930,110831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,1,2,0.10,90224186,92603,40.08,994,994,955,1259,679,969,974.31,0.68,0,-20889,1021,995,959,933,897,1008,946,153,290,500,670,1,1,30614175,297,-6.69,1.75,12,0.30,-145.00,554.00,2195,20230927,-55.81,800,20240909,21.25,1586,-38.84,20240102,800,21.25,20240909,1850,-47.57,20231004,800,21.25,20240909,0.00,N,121850,500,153 억,,207312,N,N,0,N,00,N
20240930,100830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,957,-12,5,-1.24,65998900,67463,29.20,994,994,956,1259,679,969,978.30,0.68,0,-16311,1021,995,959,933,897,1008,946,153,290,500,670,1,1,30614175,293,-6.60,1.73,12,0.22,-145.00,554.00,2195,20230927,-56.40,800,20240909,19.62,1586,-39.66,20240102,800,19.62,20240909,1850,-48.27,20231004,800,19.62,20240909,0.00,N,121850,500,153 억,,207312,N,N,0,N,00,N
20240930,090756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,986,17,2,1.75,31122364,31492,13.63,994,994,975,1259,679,969,988.26,0.68,0,-11503,1021,995,959,933,897,1008,946,153,290,500,670,1,1,30614175,302,-6.80,1.78,12,0.10,-145.00,554.00,2195,20230927,-55.08,800,20240909,23.25,1586,-37.83,20240102,800,23.25,20240909,1850,-46.70,20231004,800,23.25,20240909,0.00,N,121850,500,153 억,,207312,N,N,0,N,00,N
20240927,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,969,46,2,4.98,218591075,229324,400.97,929,985,923,1199,647,923,953.18,0.51,0,50560,939,930,920,911,901,926,907,153,276,500,640,1,1,30614175,297,-6.68,1.75,12,0.75,-145.00,554.00,2195,20230927,-55.85,800,20240909,21.12,1586,-38.90,20240102,800,21.12,20240909,2195,-55.85,20230927,800,21.12,20240909,0.00,N,121850,500,153 억,,157493,N,N,0,N,00,N
20240927,150839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,975,52,2,5.63,204771585,215002,375.92,929,985,923,1199,647,923,952.42,0.51,0,50147,939,930,920,911,901,926,907,153,276,500,640,1,1,30614175,298,-6.72,1.76,12,0.70,-145.00,554.00,2195,20230927,-55.58,800,20240909,21.88,1586,-38.52,20240102,800,21.88,20240909,2195,-55.58,20230927,800,21.88,20240909,0.00,N,121850,500,153 억,,157493,N,N,0,N,00,N
20240927,140844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,966,43,2,4.66,137930295,145985,255.25,929,970,923,1199,647,923,944.83,0.51,0,37509,939,930,920,911,901,926,907,153,276,500,640,1,1,30614175,296,-6.66,1.74,12,0.48,-145.00,554.00,2195,20230927,-55.99,800,20240909,20.75,1586,-39.09,20240102,800,20.75,20240909,2195,-55.99,20230927,800,20.75,20240909,0.00,N,121850,500,153 억,,157493,N,N,0,N,00,N
20240927,130837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,957,34,2,3.68,108702081,115670,202.25,929,965,923,1199,647,923,939.76,0.51,0,36967,939,930,920,911,901,926,907,153,276,500,640,1,1,30614175,293,-6.60,1.73,12,0.38,-145.00,554.00,2195,20230927,-56.40,800,20240909,19.62,1586,-39.66,20240102,800,19.62,20240909,2195,-56.40,20230927,800,19.62,20240909,0.00,N,121850,500,153 억,,157493,N,N,0,N,00,N
20240927,120833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,938,15,2,1.63,49016577,52487,91.77,929,950,923,1199,647,923,933.88,0.51,0,-3993,939,930,920,911,901,926,907,153,276,500,640,1,1,30614175,287,-6.47,1.69,12,0.17,-145.00,554.00,2195,20230927,-57.27,800,20240909,17.25,1586,-40.86,20240102,800,17.25,20240909,2195,-57.27,20230927,800,17.25,20240909,0.00,N,121850,500,153 억,,157493,N,N,0,N,00,N
20240927,110837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,8,2,0.87,27168315,29137,50.95,929,950,923,1199,647,923,932.43,0.51,0,-2422,939,930,920,911,901,926,907,153,276,500,640,1,1,30614175,285,-6.42,1.68,12,0.10,-145.00,554.00,2195,20230927,-57.59,800,20240909,16.38,1586,-41.30,20240102,800,16.38,20240909,2195,-57.59,20230927,800,16.38,20240909,0.00,N,121850,500,153 억,,157493,N,N,0,N,00,N
20240927,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,11,2,1.19,20603620,22070,38.59,929,950,923,1199,647,923,933.56,0.51,0,-2438,939,930,920,911,901,926,907,153,276,500,640,1,1,30614175,286,-6.44,1.69,12,0.07,-145.00,554.00,2195,20230927,-57.45,800,20240909,16.75,1586,-41.11,20240102,800,16.75,20240909,2195,-57.45,20230927,800,16.75,20240909,0.00,N,121850,500,153 억,,157493,N,N,0,N,00,N
20240927,090837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,943,20,2,2.17,11882619,12711,22.22,929,950,923,1199,647,923,934.83,0.51,0,-2132,939,930,920,911,901,926,907,153,276,500,640,1,1,30614175,289,-6.50,1.70,12,0.04,-145.00,554.00,2195,20230927,-57.04,800,20240909,17.88,1586,-40.54,20240102,800,17.88,20240909,2195,-57.04,20230927,800,17.88,20240909,0.00,N,121850,500,153 억,,157493,N,N,0,N,00,N
20240926,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,11,2,1.21,52501656,57143,54.57,929,929,910,1185,639,912,918.77,0.52,0,-1478,960,935,923,898,886,930,893,153,273,500,630,1,1,30614175,283,-6.37,1.67,12,0.19,-145.00,554.00,2195,20230927,-57.95,800,20240909,15.38,1586,-41.80,20240102,800,15.38,20240909,2195,-57.95,20230927,800,15.38,20240909,0.00,N,121850,500,153 억,,158500,N,N,0,N,00,N
20240926,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,11,2,1.21,51140565,55666,53.16,929,929,910,1185,639,912,918.70,0.52,0,-1084,960,935,923,898,886,930,893,153,273,500,630,1,1,30614175,283,-6.37,1.67,12,0.18,-145.00,554.00,2195,20230927,-57.95,800,20240909,15.38,1586,-41.80,20240102,800,15.38,20240909,2195,-57.95,20230927,800,15.38,20240909,0.00,N,121850,500,153 억,,158500,N,N,0,N,00,N
20240926,140831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,3,2,0.33,49157308,53510,51.10,929,929,910,1185,639,912,918.66,0.52,0,-1570,960,935,923,898,886,930,893,153,273,500,630,1,1,30614175,280,-6.31,1.65,12,0.17,-145.00,554.00,2195,20230927,-58.31,800,20240909,14.38,1586,-42.31,20240102,800,14.38,20240909,2195,-58.31,20230927,800,14.38,20240909,0.00,N,121850,500,153 억,,158500,N,N,0,N,00,N
20240926,130829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,4,2,0.44,46409817,50511,48.24,929,929,910,1185,639,912,918.81,0.52,0,-2011,960,935,923,898,886,930,893,153,273,500,630,1,1,30614175,280,-6.32,1.65,12,0.16,-145.00,554.00,2195,20230927,-58.27,800,20240909,14.50,1586,-42.24,20240102,800,14.50,20240909,2195,-58.27,20230927,800,14.50,20240909,0.00,N,121850,500,153 억,,158500,N,N,0,N,00,N
20240926,120832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,5,2,0.55,38825674,42239,40.34,929,929,910,1185,639,912,919.19,0.52,0,-2672,960,935,923,898,886,930,893,153,273,500,630,1,1,30614175,281,-6.32,1.66,12,0.14,-145.00,554.00,2195,20230927,-58.22,800,20240909,14.62,1586,-42.18,20240102,800,14.62,20240909,2195,-58.22,20230927,800,14.62,20240909,0.00,N,121850,500,153 억,,158500,N,N,0,N,00,N
20240926,110830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,0,3,0.00,28802868,31260,29.85,929,929,912,1185,639,912,921.40,0.52,0,-3743,960,935,923,898,886,930,893,153,273,500,630,1,1,30614175,279,-6.29,1.65,12,0.10,-145.00,554.00,2195,20230927,-58.45,800,20240909,14.00,1586,-42.50,20240102,800,14.00,20240909,2195,-58.45,20230927,800,14.00,20240909,0.00,N,121850,500,153 억,,158500,N,N,0,N,00,N
20240926,100833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,926,14,2,1.54,19960139,21605,20.63,929,929,917,1185,639,912,923.87,0.52,0,-1992,960,935,923,898,886,930,893,153,273,500,630,1,1,30614175,283,-6.39,1.67,12,0.07,-145.00,554.00,2195,20230927,-57.81,800,20240909,15.75,1586,-41.61,20240102,800,15.75,20240909,2195,-57.81,20230927,800,15.75,20240909,0.00,N,121850,500,153 억,,158500,N,N,0,N,00,N
20240926,090830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,13,2,1.43,6420940,6961,6.65,929,929,917,1185,639,912,922.42,0.52,0,-1135,960,935,923,898,886,930,893,153,273,500,630,1,1,30614175,283,-6.38,1.67,12,0.02,-145.00,554.00,2195,20230927,-57.86,800,20240909,15.62,1586,-41.68,20240102,800,15.62,20240909,2195,-57.86,20230927,800,15.62,20240909,0.00,N,121850,500,153 억,,158500,N,N,0,N,00,N
20240925,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,-6,5,-0.65,95859858,104054,52.93,948,948,911,1193,643,918,921.25,0.53,0,-4595,970,944,927,901,884,935,892,153,275,500,640,1,1,30614175,279,-6.29,1.65,12,0.34,-145.00,554.00,2195,20230927,-58.45,800,20240909,14.00,1586,-42.50,20240102,800,14.00,20240909,2195,-58.45,20230927,800,14.00,20240909,0.00,N,121850,500,153 억,,161109,N,N,0,N,00,N
20240925,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,2,2,0.22,90616233,98310,50.00,948,948,911,1193,643,918,921.74,0.53,0,-3559,970,944,927,901,884,935,892,153,275,500,640,1,1,30614175,282,-6.34,1.66,12,0.32,-145.00,554.00,2195,20230927,-58.09,800,20240909,15.00,1586,-41.99,20240102,800,15.00,20240909,2195,-58.09,20230927,800,15.00,20240909,0.00,N,121850,500,153 억,,161109,N,N,0,N,00,N
20240925,140829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,2,2,0.22,72881481,78918,40.14,948,948,917,1193,643,918,923.51,0.53,0,1412,970,944,927,901,884,935,892,153,275,500,640,1,1,30614175,282,-6.34,1.66,12,0.26,-145.00,554.00,2195,20230927,-58.09,800,20240909,15.00,1586,-41.99,20240102,800,15.00,20240909,2195,-58.09,20230927,800,15.00,20240909,0.00,N,121850,500,153 억,,161109,N,N,0,N,00,N
20240925,130827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,5,2,0.54,66742814,72232,36.74,948,948,917,1193,643,918,924.01,0.53,0,457,970,944,927,901,884,935,892,153,275,500,640,1,1,30614175,283,-6.37,1.67,12,0.24,-145.00,554.00,2195,20230927,-57.95,800,20240909,15.38,1586,-41.80,20240102,800,15.38,20240909,2195,-57.95,20230927,800,15.38,20240909,0.00,N,121850,500,153 억,,161109,N,N,0,N,00,N
20240925,120828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,7,2,0.76,56893414,61535,31.30,948,948,918,1193,643,918,924.57,0.53,0,1305,970,944,927,901,884,935,892,153,275,500,640,1,1,30614175,283,-6.38,1.67,12,0.20,-145.00,554.00,2195,20230927,-57.86,800,20240909,15.62,1586,-41.68,20240102,800,15.62,20240909,2195,-57.86,20230927,800,15.62,20240909,0.00,N,121850,500,153 억,,161109,N,N,0,N,00,N
20240925,110824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,2,2,0.22,43212345,46686,23.75,948,948,918,1193,643,918,925.60,0.53,0,832,970,944,927,901,884,935,892,153,275,500,640,1,1,30614175,282,-6.34,1.66,12,0.15,-145.00,554.00,2195,20230927,-58.09,800,20240909,15.00,1586,-41.99,20240102,800,15.00,20240909,2195,-58.09,20230927,800,15.00,20240909,0.00,N,121850,500,153 억,,161109,N,N,0,N,00,N
20240925,100824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,927,9,2,0.98,25378050,27294,13.88,948,948,918,1193,643,918,929.80,0.53,0,960,970,944,927,901,884,935,892,153,275,500,640,1,1,30614175,284,-6.39,1.67,12,0.09,-145.00,554.00,2195,20230927,-57.77,800,20240909,15.88,1586,-41.55,20240102,800,15.88,20240909,2195,-57.77,20230927,800,15.88,20240909,0.00,N,121850,500,153 억,,161109,N,N,0,N,00,N
20240925,090831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,941,23,2,2.51,4216351,4482,2.28,948,948,929,1193,643,918,940.73,0.53,0,-1273,970,944,927,901,884,935,892,153,275,500,640,1,1,30614175,288,-6.49,1.70,12,0.01,-145.00,554.00,2195,20230927,-57.13,800,20240909,17.62,1586,-40.67,20240102,800,17.62,20240909,2195,-57.13,20230927,800,17.62,20240909,0.00,N,121850,500,153 억,,161109,N,N,0,N,00,N
20240924,160820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-2,5,-0.22,182322294,196014,183.50,920,953,910,1196,644,920,930.15,0.45,0,21831,968,943,927,902,886,936,895,153,276,500,640,1,1,30614175,281,-6.33,1.66,12,0.64,-145.00,554.00,2195,20230927,-58.18,800,20240909,14.75,1586,-42.12,20240102,800,14.75,20240909,2195,-58.18,20230927,800,14.75,20240909,0.00,N,121850,500,153 억,,138619,N,N,0,N,00,N
20240924,150822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,14,2,1.52,171274769,183986,172.24,920,953,910,1196,644,920,930.91,0.45,0,22268,968,943,927,902,886,936,895,153,276,500,640,1,1,30614175,286,-6.44,1.69,12,0.60,-145.00,554.00,2195,20230927,-57.45,800,20240909,16.75,1586,-41.11,20240102,800,16.75,20240909,2195,-57.45,20230927,800,16.75,20240909,0.00,N,121850,500,153 억,,138619,N,N,0,N,00,N
20240924,140813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,942,22,2,2.39,147803421,158782,148.64,920,953,910,1196,644,920,930.86,0.45,0,20536,968,943,927,902,886,936,895,153,276,500,640,1,1,30614175,288,-6.50,1.70,12,0.52,-145.00,554.00,2195,20230927,-57.08,800,20240909,17.75,1586,-40.61,20240102,800,17.75,20240909,2195,-57.08,20230927,800,17.75,20240909,0.00,N,121850,500,153 억,,138619,N,N,0,N,00,N
20240924,130820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,943,23,2,2.50,117762923,126586,118.50,920,953,910,1196,644,920,930.30,0.45,0,5946,968,943,927,902,886,936,895,153,276,500,640,1,1,30614175,289,-6.50,1.70,12,0.41,-145.00,554.00,2195,20230927,-57.04,800,20240909,17.88,1586,-40.54,20240102,800,17.88,20240909,2195,-57.04,20230927,800,17.88,20240909,0.00,N,121850,500,153 억,,138619,N,N,0,N,00,N
20240924,120814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,15,2,1.63,90264840,97122,90.92,920,953,910,1196,644,920,929.40,0.45,0,-1927,968,943,927,902,886,936,895,153,276,500,640,1,1,30614175,286,-6.45,1.69,12,0.32,-145.00,554.00,2195,20230927,-57.40,800,20240909,16.88,1586,-41.05,20240102,800,16.88,20240909,2195,-57.40,20230927,800,16.88,20240909,0.00,N,121850,500,153 억,,138619,N,N,0,N,00,N
20240924,110822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,948,28,2,3.04,81603296,87916,82.30,920,953,910,1196,644,920,928.20,0.45,0,343,968,943,927,902,886,936,895,153,276,500,640,1,1,30614175,290,-6.54,1.71,12,0.29,-145.00,554.00,2195,20230927,-56.81,800,20240909,18.50,1586,-40.23,20240102,800,18.50,20240909,2195,-56.81,20230927,800,18.50,20240909,0.00,N,121850,500,153 억,,138619,N,N,0,N,00,N
20240924,100821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,4,2,0.43,32776397,35857,33.57,920,927,910,1196,644,920,914.09,0.45,0,11208,968,943,927,902,886,936,895,153,276,500,640,1,1,30614175,283,-6.37,1.67,12,0.12,-145.00,554.00,2195,20230927,-57.90,800,20240909,15.50,1586,-41.74,20240102,800,15.50,20240909,2195,-57.90,20230927,800,15.50,20240909,0.00,N,121850,500,153 억,,138619,N,N,0,N,00,N
20240924,090823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,0,3,0.00,2328153,2537,2.37,920,920,913,1196,644,920,917.68,0.45,0,-8,968,943,927,902,886,936,895,153,276,500,640,1,1,30614175,282,-6.34,1.66,12,0.01,-145.00,554.00,2195,20230927,-58.09,800,20240909,15.00,1586,-41.99,20240102,800,15.00,20240909,2195,-58.09,20230927,800,15.00,20240909,0.00,N,121850,500,153 억,,138619,N,N,0,N,00,N
20240923,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-33,5,-3.46,97854891,106138,42.65,952,952,911,1238,668,953,921.97,0.51,0,-20578,985,969,942,926,899,977,934,153,285,500,660,1,1,30614175,282,-6.34,1.66,12,0.35,-145.00,554.00,2195,20230927,-58.09,800,20240909,15.00,1586,-41.99,20240102,800,15.00,20240909,2195,-58.09,20230927,800,15.00,20240909,0.00,N,121850,500,153 억,,156768,N,N,0,N,00,N
20240923,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,921,-32,5,-3.36,93192298,101072,40.62,952,952,911,1238,668,953,922.04,0.51,0,-19667,985,969,942,926,899,977,934,153,285,500,660,1,1,30614175,282,-6.35,1.66,12,0.33,-145.00,554.00,2195,20230927,-58.04,800,20240909,15.12,1586,-41.93,20240102,800,15.12,20240909,2195,-58.04,20230927,800,15.12,20240909,0.00,N,121850,500,153 억,,156768,N,N,0,N,00,N
20240923,140824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-33,5,-3.46,86773565,94112,37.82,952,952,911,1238,668,953,922.02,0.51,0,-18738,985,969,942,926,899,977,934,153,285,500,660,1,1,30614175,282,-6.34,1.66,12,0.31,-145.00,554.00,2195,20230927,-58.09,800,20240909,15.00,1586,-41.99,20240102,800,15.00,20240909,2195,-58.09,20230927,800,15.00,20240909,0.00,N,121850,500,153 억,,156768,N,N,0,N,00,N
20240923,130820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-33,5,-3.46,74424720,80769,32.46,952,952,911,1238,668,953,921.45,0.51,0,-10349,985,969,942,926,899,977,934,153,285,500,660,1,1,30614175,282,-6.34,1.66,12,0.26,-145.00,554.00,2195,20230927,-58.09,800,20240909,15.00,1586,-41.99,20240102,800,15.00,20240909,2195,-58.09,20230927,800,15.00,20240909,0.00,N,121850,500,153 억,,156768,N,N,0,N,00,N
20240923,120820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-33,5,-3.46,53987447,58700,23.59,952,952,911,1238,668,953,919.72,0.51,0,-6625,985,969,942,926,899,977,934,153,285,500,660,1,1,30614175,282,-6.34,1.66,12,0.19,-145.00,554.00,2195,20230927,-58.09,800,20240909,15.00,1586,-41.99,20240102,800,15.00,20240909,2195,-58.09,20230927,800,15.00,20240909,0.00,N,121850,500,153 억,,156768,N,N,0,N,00,N
20240923,110821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,919,-34,5,-3.57,50716018,55132,22.16,952,952,911,1238,668,953,919.90,0.51,0,-4239,985,969,942,926,899,977,934,153,285,500,660,1,1,30614175,281,-6.34,1.66,12,0.18,-145.00,554.00,2195,20230927,-58.13,800,20240909,14.88,1586,-42.06,20240102,800,14.88,20240909,2195,-58.13,20230927,800,14.88,20240909,0.00,N,121850,500,153 억,,156768,N,N,0,N,00,N
20240923,100819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,922,-31,5,-3.25,43504939,47269,19.00,952,952,911,1238,668,953,920.37,0.51,0,-1272,985,969,942,926,899,977,934,153,285,500,660,1,1,30614175,282,-6.36,1.66,12,0.15,-145.00,554.00,2195,20230927,-58.00,800,20240909,15.25,1586,-41.87,20240102,800,15.25,20240909,2195,-58.00,20230927,800,15.25,20240909,0.00,N,121850,500,153 억,,156768,N,N,0,N,00,N
20240923,090820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,-22,5,-2.31,7278833,7766,3.12,952,952,921,1238,668,953,937.27,0.51,0,-2245,985,969,942,926,899,977,934,153,285,500,660,1,1,30614175,285,-6.42,1.68,12,0.03,-145.00,554.00,2195,20230927,-57.59,800,20240909,16.38,1586,-41.30,20240102,800,16.38,20240909,2195,-57.59,20230927,800,16.38,20240909,0.00,N,121850,500,153 억,,156768,N,N,0,N,00,N
20240913,160739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,959,89,2,10.23,7078866815,6827935,11572.77,870,1127,870,1131,609,870,1036.76,0.71,0,-57679,904,887,857,840,810,895,848,153,261,500,600,1,1,30614175,294,-6.61,1.73,12,22.30,-145.00,554.00,2195,20230927,-56.31,800,20240909,19.88,1586,-39.53,20240102,800,19.88,20240909,2195,-56.31,20230927,800,19.88,20240909,0.00,N,121850,500,153 억,,218739,N,N,0,N,00,N
20240913,150746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,100,2,11.49,6933463525,6675755,11314.84,870,1127,870,1131,609,870,1038.60,0.71,0,-48649,904,887,857,840,810,895,848,153,261,500,600,1,1,30614175,297,-6.69,1.75,12,21.81,-145.00,554.00,2195,20230927,-55.81,800,20240909,21.25,1586,-38.84,20240102,800,21.25,20240909,2195,-55.81,20230927,800,21.25,20240909,0.00,N,121850,500,153 억,,218739,N,N,0,N,00,N
20240913,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,973,103,2,11.84,6769419094,6507555,11029.75,870,1127,870,1131,609,870,1040.24,0.71,0,-68842,904,887,857,840,810,895,848,153,261,500,600,1,1,30614175,298,-6.71,1.76,12,21.26,-145.00,554.00,2195,20230927,-55.67,800,20240909,21.62,1586,-38.65,20240102,800,21.62,20240909,2195,-55.67,20230927,800,21.62,20240909,0.00,N,121850,500,153 억,,218739,N,N,0,N,00,N
20240913,130744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1016,146,2,16.78,6316041629,6049478,10253.35,870,1127,870,1131,609,870,1044.06,0.71,0,-94295,904,887,857,840,810,895,848,153,261,500,600,1,1,30614175,311,-7.01,1.83,12,19.76,-145.00,554.00,2195,20230927,-53.71,800,20240909,27.00,1586,-35.94,20240102,800,27.00,20240909,2195,-53.71,20230927,800,27.00,20240909,0.00,N,121850,500,153 억,,218739,N,N,0,N,00,N
20240913,120745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1018,148,2,17.01,5802370038,5542459,9394.00,870,1127,870,1131,609,870,1046.89,0.71,0,-91050,904,887,857,840,810,895,848,153,261,500,600,1,1,30614175,312,-7.02,1.84,12,18.10,-145.00,554.00,2195,20230927,-53.62,800,20240909,27.25,1586,-35.81,20240102,800,27.25,20240909,2195,-53.62,20230927,800,27.25,20240909,0.00,N,121850,500,153 억,,218739,N,N,0,N,00,N
20240913,110745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,132,2,15.17,4821073217,4574767,7753.84,870,1127,870,1131,609,870,1053.84,0.71,0,-81539,904,887,857,840,810,895,848,153,261,500,600,1,1,30614175,307,-6.91,1.81,12,14.94,-145.00,554.00,2195,20230927,-54.35,800,20240909,25.25,1586,-36.82,20240102,800,25.25,20240909,2195,-54.35,20230927,800,25.25,20240909,0.00,N,121850,500,153 억,,218739,N,N,0,N,00,N
20240913,100748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1064,194,2,22.30,3487030487,3265248,5534.32,870,1127,870,1131,609,870,1067.92,0.71,0,-48801,904,887,857,840,810,895,848,153,261,500,600,1,1,30614175,326,-7.34,1.92,12,10.67,-145.00,554.00,2195,20230927,-51.53,800,20240909,33.00,1586,-32.91,20240102,800,33.00,20240909,2195,-51.53,20230927,800,33.00,20240909,0.00,N,121850,500,153 억,,218739,N,N,0,N,00,N
20240913,090751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,9,2,1.03,3301054,3767,6.38,870,880,870,1131,609,870,876.31,0.71,0,219,904,887,857,840,810,895,848,153,261,500,600,1,1,30614175,269,-6.06,1.59,12,0.01,-145.00,554.00,2195,20230927,-59.95,800,20240909,9.88,1586,-44.58,20240102,800,9.88,20240909,2195,-59.95,20230927,800,9.88,20240909,0.00,N,121850,500,153 억,,218739,N,N,0,N,00,N
20240912,160734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,43,2,5.20,50558518,58995,49.59,827,874,827,1075,579,827,857.00,0.71,0,1501,918,872,844,798,770,895,821,153,248,500,570,1,1,30614175,266,-6.00,1.57,12,0.19,-145.00,554.00,2195,20230927,-60.36,800,20240909,8.75,1586,-45.15,20240102,800,8.75,20240909,2195,-60.36,20230927,800,8.75,20240909,0.00,N,121850,500,153 억,,217231,N,N,0,N,00,N
20240912,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,40,2,4.84,47548141,55535,46.68,827,874,827,1075,579,827,856.18,0.71,0,1936,918,872,844,798,770,895,821,153,248,500,570,1,1,30614175,265,-5.98,1.56,12,0.18,-145.00,554.00,2195,20230927,-60.50,800,20240909,8.38,1586,-45.33,20240102,800,8.38,20240909,2195,-60.50,20230927,800,8.38,20240909,0.00,N,121850,500,153 억,,217231,N,N,0,N,00,N
20240912,140747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,27,2,3.26,40617583,47458,39.89,827,874,827,1075,579,827,855.86,0.71,0,-1215,918,872,844,798,770,895,821,153,248,500,570,1,1,30614175,261,-5.89,1.54,12,0.16,-145.00,554.00,2195,20230927,-61.09,800,20240909,6.75,1586,-46.15,20240102,800,6.75,20240909,2195,-61.09,20230927,800,6.75,20240909,0.00,N,121850,500,153 억,,217231,N,N,0,N,00,N
20240912,130741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,33,2,3.99,36324897,42428,35.67,827,874,827,1075,579,827,856.15,0.71,0,-1609,918,872,844,798,770,895,821,153,248,500,570,1,1,30614175,263,-5.93,1.55,12,0.14,-145.00,554.00,2195,20230927,-60.82,800,20240909,7.50,1586,-45.78,20240102,800,7.50,20240909,2195,-60.82,20230927,800,7.50,20240909,0.00,N,121850,500,153 억,,217231,N,N,0,N,00,N
20240912,120741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,861,34,2,4.11,29476831,34425,28.94,827,874,827,1075,579,827,856.26,0.71,0,-4373,918,872,844,798,770,895,821,153,248,500,570,1,1,30614175,264,-5.94,1.55,12,0.11,-145.00,554.00,2195,20230927,-60.77,800,20240909,7.62,1586,-45.71,20240102,800,7.62,20240909,2195,-60.77,20230927,800,7.62,20240909,0.00,N,121850,500,153 억,,217231,N,N,0,N,00,N
20240912,110738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,861,34,2,4.11,21593284,25327,21.29,827,874,827,1075,579,827,852.58,0.71,0,-6378,918,872,844,798,770,895,821,153,248,500,570,1,1,30614175,264,-5.94,1.55,12,0.08,-145.00,554.00,2195,20230927,-60.77,800,20240909,7.62,1586,-45.71,20240102,800,7.62,20240909,2195,-60.77,20230927,800,7.62,20240909,0.00,N,121850,500,153 억,,217231,N,N,0,N,00,N
20240912,100741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,24,2,2.90,18550149,21792,18.32,827,874,827,1075,579,827,851.24,0.71,0,-6414,918,872,844,798,770,895,821,153,248,500,570,1,1,30614175,261,-5.87,1.54,12,0.07,-145.00,554.00,2195,20230927,-61.23,800,20240909,6.38,1586,-46.34,20240102,800,6.38,20240909,2195,-61.23,20230927,800,6.38,20240909,0.00,N,121850,500,153 억,,217231,N,N,0,N,00,N
20240912,090741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,828,1,2,0.12,666235,805,0.68,827,828,827,1075,579,827,827.62,0.71,0,222,918,872,844,798,770,895,821,153,248,500,570,1,1,30614175,253,-5.71,1.49,12,0.00,-145.00,554.00,2195,20230927,-62.28,800,20240909,3.50,1586,-47.79,20240102,800,3.50,20240909,2195,-62.28,20230927,800,3.50,20240909,0.00,N,121850,500,153 억,,217231,Y,N,0,N,00,N
20240911,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,827,5,2,0.61,100691598,118807,183.94,816,890,816,1068,576,822,847.53,0.67,0,11453,882,851,832,801,782,867,817,153,246,500,570,1,1,30614175,253,-5.70,1.49,12,0.39,-145.00,554.00,2195,20230927,-62.32,800,20240909,3.38,1586,-47.86,20240102,800,3.38,20240909,2195,-62.32,20230927,800,3.38,20240909,0.00,N,121850,500,153 억,,205859,N,N,0,N,00,N
20240911,150730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,10,2,1.22,93227010,109797,169.99,816,890,816,1068,576,822,849.09,0.67,0,11223,882,851,832,801,782,867,817,153,246,500,570,1,1,30614175,255,-5.74,1.50,12,0.36,-145.00,554.00,2195,20230927,-62.10,800,20240909,4.00,1586,-47.54,20240102,800,4.00,20240909,2195,-62.10,20230927,800,4.00,20240909,0.00,N,121850,500,153 억,,205859,N,N,0,N,00,N
20240911,140730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,12,2,1.46,81712646,95919,148.51,816,890,816,1068,576,822,851.89,0.67,0,8819,882,851,832,801,782,867,817,153,246,500,570,1,1,30614175,255,-5.75,1.51,12,0.31,-145.00,554.00,2195,20230927,-62.00,800,20240909,4.25,1586,-47.41,20240102,800,4.25,20240909,2195,-62.00,20230927,800,4.25,20240909,0.00,N,121850,500,153 억,,205859,N,N,0,N,00,N
20240911,130728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,861,39,2,4.74,72366701,84898,131.44,816,890,816,1068,576,822,852.40,0.67,0,8729,882,851,832,801,782,867,817,153,246,500,570,1,1,30614175,264,-5.94,1.55,12,0.28,-145.00,554.00,2195,20230927,-60.77,800,20240909,7.62,1586,-45.71,20240102,800,7.62,20240909,2195,-60.77,20230927,800,7.62,20240909,0.00,N,121850,500,153 억,,205859,N,N,0,N,00,N
20240911,120733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,12,2,1.46,20877411,25311,39.19,816,834,816,1068,576,822,824.84,0.67,0,13027,882,851,832,801,782,867,817,153,246,500,570,1,1,30614175,255,-5.75,1.51,12,0.08,-145.00,554.00,2195,20230927,-62.00,800,20240909,4.25,1586,-47.41,20240102,800,4.25,20240909,2195,-62.00,20230927,800,4.25,20240909,0.00,N,121850,500,153 억,,205859,N,N,0,N,00,N
20240911,110724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,825,3,2,0.36,18588405,22553,34.92,816,832,816,1068,576,822,824.21,0.67,0,13191,882,851,832,801,782,867,817,153,246,500,570,1,1,30614175,253,-5.69,1.49,12,0.07,-145.00,554.00,2195,20230927,-62.41,800,20240909,3.12,1586,-47.98,20240102,800,3.12,20240909,2195,-62.41,20230927,800,3.12,20240909,0.00,N,121850,500,153 억,,205859,N,N,0,N,00,N
20240911,100722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,8,2,0.97,8651413,10512,16.28,816,832,816,1068,576,822,823.00,0.67,0,4288,882,851,832,801,782,867,817,153,246,500,570,1,1,30614175,254,-5.72,1.50,12,0.03,-145.00,554.00,2195,20230927,-62.19,800,20240909,3.75,1586,-47.67,20240102,800,3.75,20240909,2195,-62.19,20230927,800,3.75,20240909,0.00,N,121850,500,153 억,,205859,N,N,0,N,00,N
20240911,090736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,1,2,0.12,84062,103,0.16,816,823,816,1068,576,822,816.14,0.67,0,-15,882,851,832,801,782,867,817,153,246,500,570,1,1,30614175,252,-5.68,1.49,12,0.00,-145.00,554.00,2195,20230927,-62.51,800,20240909,2.88,1586,-48.11,20240102,800,2.88,20240909,2195,-62.51,20230927,800,2.88,20240909,0.00,N,121850,500,153 억,,205859,N,N,0,N,00,N
20240910,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,2,2,0.24,53376243,64477,57.77,820,863,813,1066,574,820,827.83,0.66,0,3689,920,870,835,785,750,862,777,153,246,500,570,1,1,30614175,252,-5.67,1.48,12,0.21,-145.00,554.00,2195,20230927,-62.55,800,20240909,2.75,1586,-48.17,20240102,800,2.75,20240909,2195,-62.55,20230927,800,2.75,20240909,0.00,N,121850,500,153 억,,202170,N,N,0,N,00,N
20240910,150732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,11,2,1.34,50255852,60683,54.37,820,863,813,1066,574,820,828.17,0.66,0,842,920,870,835,785,750,862,777,153,246,500,570,1,1,30614175,254,-5.73,1.50,12,0.20,-145.00,554.00,2195,20230927,-62.14,800,20240909,3.88,1586,-47.60,20240102,800,3.88,20240909,2195,-62.14,20230927,800,3.88,20240909,0.00,N,121850,500,153 억,,202170,N,N,0,N,00,N
20240910,140727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,12,2,1.46,39433568,47535,42.59,820,863,813,1066,574,820,829.57,0.66,0,-2581,920,870,835,785,750,862,777,153,246,500,570,1,1,30614175,255,-5.74,1.50,12,0.16,-145.00,554.00,2195,20230927,-62.10,800,20240909,4.00,1586,-47.54,20240102,800,4.00,20240909,2195,-62.10,20230927,800,4.00,20240909,0.00,N,121850,500,153 억,,202170,N,N,0,N,00,N
20240910,130725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,833,13,2,1.59,39326246,47406,42.48,820,863,813,1066,574,820,829.56,0.66,0,-2510,920,870,835,785,750,862,777,153,246,500,570,1,1,30614175,255,-5.74,1.50,12,0.15,-145.00,554.00,2195,20230927,-62.05,800,20240909,4.12,1586,-47.48,20240102,800,4.12,20240909,2195,-62.05,20230927,800,4.12,20240909,0.00,N,121850,500,153 억,,202170,N,N,0,N,00,N
20240910,120724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,840,20,2,2.44,35135025,42346,37.94,820,863,813,1066,574,820,829.71,0.66,0,-2793,920,870,835,785,750,862,777,153,246,500,570,1,1,30614175,257,-5.79,1.52,12,0.14,-145.00,554.00,2195,20230927,-61.73,800,20240909,5.00,1586,-47.04,20240102,800,5.00,20240909,2195,-61.73,20230927,800,5.00,20240909,0.00,N,121850,500,153 억,,202170,N,N,0,N,00,N
20240910,110724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,14,2,1.71,34010698,41007,36.74,820,863,813,1066,574,820,829.39,0.66,0,-2564,920,870,835,785,750,862,777,153,246,500,570,1,1,30614175,255,-5.75,1.51,12,0.13,-145.00,554.00,2195,20230927,-62.00,800,20240909,4.25,1586,-47.41,20240102,800,4.25,20240909,2195,-62.00,20230927,800,4.25,20240909,0.00,N,121850,500,153 억,,202170,N,N,0,N,00,N
20240910,100728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,12,2,1.46,23761658,28820,25.82,820,863,813,1066,574,820,824.49,0.66,0,214,920,870,835,785,750,862,777,153,246,500,570,1,1,30614175,255,-5.74,1.50,12,0.09,-145.00,554.00,2195,20230927,-62.10,800,20240909,4.00,1586,-47.54,20240102,800,4.00,20240909,2195,-62.10,20230927,800,4.00,20240909,0.00,N,121850,500,153 억,,202170,N,N,0,N,00,N
20240910,090724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,12,2,1.46,5730995,6898,6.18,820,863,820,1066,574,820,830.82,0.66,0,-2327,920,870,835,785,750,862,777,153,246,500,570,1,1,30614175,255,-5.74,1.50,12,0.02,-145.00,554.00,2195,20230927,-62.10,800,20240909,4.00,1586,-47.54,20240102,800,4.00,20240909,2195,-62.10,20230927,800,4.00,20240909,0.00,N,121850,500,153 억,,202170,N,N,0,N,00,N
20240909,160711,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,820,0,3,0.00,92104486,111429,96.80,820,885,800,1066,574,820,826.59,0.64,0,5640,875,847,831,803,787,839,795,153,246,500,570,1,1,30614175,251,-5.66,1.48,12,0.36,-145.00,554.00,2195,20230927,-62.64,800,20240909,2.50,1586,-48.30,20240102,800,2.50,20240909,2195,-62.64,20230927,800,2.50,20240909,0.00,N,121850,500,153 억,,196541,N,N,0,N,00,N
20240909,150718,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,842,22,2,2.68,86923644,105150,91.35,820,885,800,1066,574,820,826.66,0.64,0,6723,875,847,831,803,787,839,795,153,246,500,570,1,1,30614175,258,-5.81,1.52,12,0.34,-145.00,554.00,2195,20230927,-61.64,800,20240909,5.25,1586,-46.91,20240102,800,5.25,20240909,2195,-61.64,20230927,800,5.25,20240909,0.00,N,121850,500,153 억,,196541,N,N,0,N,00,N
20240909,140721,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,840,20,2,2.44,62654063,76756,66.68,820,848,800,1066,574,820,816.28,0.64,0,6719,875,847,831,803,787,839,795,153,246,500,570,1,1,30614175,257,-5.79,1.52,12,0.25,-145.00,554.00,2195,20230927,-61.73,800,20240909,5.00,1586,-47.04,20240102,800,5.00,20240909,2195,-61.73,20230927,800,5.00,20240909,0.00,N,121850,500,153 억,,196541,N,N,0,N,00,N
20240909,130716,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,830,10,2,1.22,58661210,71964,62.52,820,848,800,1066,574,820,815.15,0.64,0,4406,875,847,831,803,787,839,795,153,246,500,570,1,1,30614175,254,-5.72,1.50,12,0.24,-145.00,554.00,2195,20230927,-62.19,800,20240909,3.75,1586,-47.67,20240102,800,3.75,20240909,2195,-62.19,20230927,800,3.75,20240909,0.00,N,121850,500,153 억,,196541,N,N,0,N,00,N
20240909,120714,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,821,1,2,0.12,50560004,62175,54.01,820,848,800,1066,574,820,813.19,0.64,0,3533,875,847,831,803,787,839,795,153,246,500,570,1,1,30614175,251,-5.66,1.48,12,0.20,-145.00,554.00,2195,20230927,-62.60,800,20240909,2.62,1586,-48.23,20240102,800,2.62,20240909,2195,-62.60,20230927,800,2.62,20240909,0.00,N,121850,500,153 억,,196541,N,N,0,N,00,N
20240909,110714,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,806,-14,5,-1.71,37238191,45743,39.74,820,848,800,1066,574,820,814.07,0.64,0,-4363,875,847,831,803,787,839,795,153,246,500,570,1,1,30614175,247,-5.56,1.45,12,0.15,-145.00,554.00,2195,20230927,-63.28,800,20240909,0.75,1586,-49.18,20240102,800,0.75,20240909,2195,-63.28,20230927,800,0.75,20240909,0.00,N,121850,500,153 억,,196541,N,N,0,N,00,N
20240909,100718,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,809,-11,5,-1.34,25308116,30915,26.86,820,848,800,1066,574,820,818.64,0.64,0,-5892,875,847,831,803,787,839,795,153,246,500,570,1,1,30614175,248,-5.58,1.46,12,0.10,-145.00,554.00,2195,20230927,-63.14,800,20240909,1.12,1586,-48.99,20240102,800,1.12,20240909,2195,-63.14,20230927,800,1.12,20240909,0.00,N,121850,500,153 억,,196541,N,N,0,N,00,N
20240909,090713,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,817,-3,5,-0.37,8946548,10910,9.48,820,848,815,1066,574,820,820.03,0.64,0,-4129,875,847,831,803,787,839,795,153,246,500,570,1,1,30614175,250,-5.63,1.47,12,0.04,-145.00,554.00,2195,20230927,-62.78,815,20240909,0.25,1586,-48.49,20240102,815,0.25,20240909,2195,-62.78,20230927,815,0.25,20240909,0.00,N,121850,500,153 억,,196541,N,N,0,N,00,N
20240906,160703,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,820,-34,5,-3.98,94894983,114409,72.02,845,859,815,1110,598,854,829.44,0.68,0,-11470,903,878,860,835,817,891,848,153,256,500,590,1,1,30614175,251,-5.66,1.48,12,0.37,-145.00,554.00,2195,20230927,-62.64,815,20240906,0.61,1586,-48.30,20240102,815,0.61,20240906,2195,-62.64,20230927,815,0.61,20240906,0.00,N,121850,500,153 억,,207211,N,N,0,N,00,N
20240906,150715,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,817,-37,5,-4.33,92789857,111843,70.40,845,859,815,1110,598,854,829.64,0.68,0,-9684,903,878,860,835,817,891,848,153,256,500,590,1,1,30614175,250,-5.63,1.47,12,0.37,-145.00,554.00,2195,20230927,-62.78,815,20240906,0.25,1586,-48.49,20240102,815,0.25,20240906,2195,-62.78,20230927,815,0.25,20240906,0.00,N,121850,500,153 억,,207211,N,N,0,N,00,N
20240906,140719,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,817,-37,5,-4.33,77675588,93363,58.77,845,859,815,1110,598,854,831.97,0.68,0,-10746,903,878,860,835,817,891,848,153,256,500,590,1,1,30614175,250,-5.63,1.47,12,0.30,-145.00,554.00,2195,20230927,-62.78,815,20240906,0.25,1586,-48.49,20240102,815,0.25,20240906,2195,-62.78,20230927,815,0.25,20240906,0.00,N,121850,500,153 억,,207211,N,N,0,N,00,N
20240906,130714,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,820,-34,5,-3.98,69356569,83211,52.38,845,859,820,1110,598,854,833.50,0.68,0,-12682,903,878,860,835,817,891,848,153,256,500,590,1,1,30614175,251,-5.66,1.48,12,0.27,-145.00,554.00,2195,20230927,-62.64,820,20240906,0.00,1586,-48.30,20240102,820,0.00,20240906,2195,-62.64,20230927,820,0.00,20240906,0.00,N,121850,500,153 억,,207211,N,N,0,N,00,N
20240906,120716,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,835,-19,5,-2.22,41603129,49412,31.10,845,859,821,1110,598,854,841.96,0.68,0,-13229,903,878,860,835,817,891,848,153,256,500,590,1,1,30614175,256,-5.76,1.51,12,0.16,-145.00,554.00,2195,20230927,-61.96,821,20240906,1.71,1586,-47.35,20240102,821,1.71,20240906,2195,-61.96,20230927,821,1.71,20240906,0.00,N,121850,500,153 억,,207211,N,N,0,N,00,N
20240906,110718,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,838,-16,5,-1.87,35229522,41752,26.28,845,859,833,1110,598,854,843.78,0.68,0,-9390,903,878,860,835,817,891,848,153,256,500,590,1,1,30614175,257,-5.78,1.51,12,0.14,-145.00,554.00,2195,20230927,-61.82,833,20240906,0.60,1586,-47.16,20240102,833,0.60,20240906,2195,-61.82,20230927,833,0.60,20240906,0.00,N,121850,500,153 억,,207211,N,N,0,N,00,N
20240906,100712,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,842,-12,5,-1.41,26683663,31553,19.86,845,859,833,1110,598,854,845.68,0.68,0,-9846,903,878,860,835,817,891,848,153,256,500,590,1,1,30614175,258,-5.81,1.52,12,0.10,-145.00,554.00,2195,20230927,-61.64,833,20240906,1.08,1586,-46.91,20240102,833,1.08,20240906,2195,-61.64,20230927,833,1.08,20240906,0.00,N,121850,500,153 억,,207211,N,N,0,N,00,N
20240906,090717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,5,2,0.59,2285865,2683,1.69,845,859,845,1110,598,854,851.98,0.68,0,149,903,878,860,835,817,891,848,153,256,500,590,1,1,30614175,263,-5.92,1.55,12,0.01,-145.00,554.00,2195,20230927,-60.87,842,20240905,2.02,1586,-45.84,20240102,842,2.02,20240905,2195,-60.87,20230927,842,2.02,20240905,0.00,N,121850,500,153 억,,207211,N,N,0,N,00,N
20240905,160703,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,854,-11,5,-1.27,135846910,158815,205.40,852,885,842,1124,606,865,855.38,0.59,0,26549,886,875,866,855,846,871,851,153,259,500,600,1,1,30614175,261,-5.89,1.54,12,0.52,-145.00,554.00,2195,20230927,-61.09,842,20240905,1.43,1586,-46.15,20240102,842,1.43,20240905,2195,-61.09,20230927,842,1.43,20240905,0.00,N,121850,500,153 억,,181084,N,N,0,N,00,N
20240905,150715,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,853,-12,5,-1.39,130632726,152738,197.54,852,885,842,1124,606,865,855.27,0.59,0,31660,886,875,866,855,846,871,851,153,259,500,600,1,1,30614175,261,-5.88,1.54,12,0.50,-145.00,554.00,2195,20230927,-61.14,842,20240905,1.31,1586,-46.22,20240102,842,1.31,20240905,2195,-61.14,20230927,842,1.31,20240905,0.00,N,121850,500,153 억,,181084,N,N,0,N,00,N
20240905,140712,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,843,-22,5,-2.54,113914470,133058,172.09,852,885,842,1124,606,865,856.13,0.59,0,14185,886,875,866,855,846,871,851,153,259,500,600,1,1,30614175,258,-5.81,1.52,12,0.43,-145.00,554.00,2195,20230927,-61.59,842,20240905,0.12,1586,-46.85,20240102,842,0.12,20240905,2195,-61.59,20230927,842,0.12,20240905,0.00,N,121850,500,153 억,,181084,N,N,0,N,00,N
20240905,130713,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,853,-12,5,-1.39,100286986,116960,151.27,852,885,842,1124,606,865,857.45,0.59,0,15420,886,875,866,855,846,871,851,153,259,500,600,1,1,30614175,261,-5.88,1.54,12,0.38,-145.00,554.00,2195,20230927,-61.14,842,20240905,1.31,1586,-46.22,20240102,842,1.31,20240905,2195,-61.14,20230927,842,1.31,20240905,0.00,N,121850,500,153 억,,181084,N,N,0,N,00,N
20240905,120710,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,857,-8,5,-0.92,75593411,87932,113.72,852,885,842,1124,606,865,859.68,0.59,0,16992,886,875,866,855,846,871,851,153,259,500,600,1,1,30614175,262,-5.91,1.55,12,0.29,-145.00,554.00,2195,20230927,-60.96,842,20240905,1.78,1586,-45.96,20240102,842,1.78,20240905,2195,-60.96,20230927,842,1.78,20240905,0.00,N,121850,500,153 억,,181084,N,N,0,N,00,N
20240905,110708,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,860,-5,5,-0.58,60132096,69802,90.28,852,885,842,1124,606,865,861.47,0.59,0,17678,886,875,866,855,846,871,851,153,259,500,600,1,1,30614175,263,-5.93,1.55,12,0.23,-145.00,554.00,2195,20230927,-60.82,842,20240905,2.14,1586,-45.78,20240102,842,2.14,20240905,2195,-60.82,20230927,842,2.14,20240905,0.00,N,121850,500,153 억,,181084,N,N,0,N,00,N
20240905,100708,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,856,-9,5,-1.04,56895293,66034,85.40,852,885,842,1124,606,865,861.61,0.59,0,20053,886,875,866,855,846,871,851,153,259,500,600,1,1,30614175,262,-5.90,1.55,12,0.22,-145.00,554.00,2195,20230927,-61.00,842,20240905,1.66,1586,-46.03,20240102,842,1.66,20240905,2195,-61.00,20230927,842,1.66,20240905,0.00,N,121850,500,153 억,,181084,N,N,0,N,00,N
20240905,090715,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,875,10,2,1.16,20657026,23939,30.96,852,885,850,1124,606,865,862.90,0.59,0,16058,886,875,866,855,846,871,851,153,259,500,600,1,1,30614175,268,-6.03,1.58,12,0.08,-145.00,554.00,2195,20230927,-60.14,850,20240905,2.94,1586,-44.83,20240102,850,2.94,20240905,2195,-60.14,20230927,850,2.94,20240905,0.00,N,121850,500,153 억,,181084,N,N,0,N,00,N
20240904,160657,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,865,-21,5,-2.37,66508455,77021,70.07,877,877,857,1151,621,886,863.51,0.59,0,-503,920,903,890,873,860,896,866,153,265,500,620,1,1,30614175,265,-5.97,1.56,12,0.25,-145.00,554.00,2195,20230927,-60.59,857,20240904,0.93,1586,-45.46,20240102,857,0.93,20240904,2195,-60.59,20230927,857,0.93,20240904,0.00,N,121850,500,153 억,,181523,N,N,0,N,00,N
20240904,150703,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,861,-25,5,-2.82,65751580,76146,69.28,877,877,857,1151,621,886,863.49,0.59,0,-420,920,903,890,873,860,896,866,153,265,500,620,1,1,30614175,264,-5.94,1.55,12,0.25,-145.00,554.00,2195,20230927,-60.77,857,20240904,0.47,1586,-45.71,20240102,857,0.47,20240904,2195,-60.77,20230927,857,0.47,20240904,0.00,N,121850,500,153 억,,181523,N,N,0,N,00,N
20240904,140705,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,861,-25,5,-2.82,55606722,64395,58.59,877,877,857,1151,621,886,863.53,0.59,0,-6100,920,903,890,873,860,896,866,153,265,500,620,1,1,30614175,264,-5.94,1.55,12,0.21,-145.00,554.00,2195,20230927,-60.77,857,20240904,0.47,1586,-45.71,20240102,857,0.47,20240904,2195,-60.77,20230927,857,0.47,20240904,0.00,N,121850,500,153 억,,181523,N,N,0,N,00,N
20240904,130703,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,864,-22,5,-2.48,48814154,56522,51.42,877,877,857,1151,621,886,863.63,0.59,0,-6189,920,903,890,873,860,896,866,153,265,500,620,1,1,30614175,265,-5.96,1.56,12,0.18,-145.00,554.00,2195,20230927,-60.64,857,20240904,0.82,1586,-45.52,20240102,857,0.82,20240904,2195,-60.64,20230927,857,0.82,20240904,0.00,N,121850,500,153 억,,181523,N,N,0,N,00,N
20240904,120701,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,870,-16,5,-1.81,44129788,51110,46.50,877,877,857,1151,621,886,863.43,0.59,0,-6189,920,903,890,873,860,896,866,153,265,500,620,1,1,30614175,266,-6.00,1.57,12,0.17,-145.00,554.00,2195,20230927,-60.36,857,20240904,1.52,1586,-45.15,20240102,857,1.52,20240904,2195,-60.36,20230927,857,1.52,20240904,0.00,N,121850,500,153 억,,181523,N,N,0,N,00,N
20240904,110659,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,862,-24,5,-2.71,31026221,35915,32.68,877,877,857,1151,621,886,863.88,0.59,0,-6886,920,903,890,873,860,896,866,153,265,500,620,1,1,30614175,264,-5.94,1.56,12,0.12,-145.00,554.00,2195,20230927,-60.73,857,20240904,0.58,1586,-45.65,20240102,857,0.58,20240904,2195,-60.73,20230927,857,0.58,20240904,0.00,N,121850,500,153 억,,181523,N,N,0,N,00,N
20240904,100702,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,863,-23,5,-2.60,21691471,25068,22.81,877,877,857,1151,621,886,865.31,0.59,0,-7832,920,903,890,873,860,896,866,153,265,500,620,1,1,30614175,264,-5.95,1.56,12,0.08,-145.00,554.00,2195,20230927,-60.68,857,20240904,0.70,1586,-45.59,20240102,857,0.70,20240904,2195,-60.68,20230927,857,0.70,20240904,0.00,N,121850,500,153 억,,181523,N,N,0,N,00,N
20240904,090704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,-20,5,-2.26,7137354,8199,7.46,877,877,865,1151,621,886,870.52,0.59,0,-444,920,903,890,873,860,896,866,153,265,500,620,1,1,30614175,265,-5.97,1.56,12,0.03,-145.00,554.00,2195,20230927,-60.55,860,20240805,0.70,1586,-45.40,20240102,860,0.70,20240805,2195,-60.55,20230927,860,0.70,20240805,0.00,N,121850,500,153 억,,181523,N,N,0,N,00,N
20240903,160652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-13,5,-1.45,97510667,109885,142.57,899,907,877,1168,630,899,887.39,0.65,0,-17839,908,903,899,894,890,901,892,153,269,500,620,1,1,30614175,271,-6.11,1.60,12,0.36,-145.00,554.00,2195,20230927,-59.64,860,20240805,3.02,1586,-44.14,20240102,860,3.02,20240805,2195,-59.64,20230927,860,3.02,20240805,0.00,N,121850,500,153 억,,199362,N,N,0,N,00,N
20240903,150656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-19,5,-2.11,93352992,105176,136.46,899,907,877,1168,630,899,887.59,0.65,0,-17669,908,903,899,894,890,901,892,153,269,500,620,1,1,30614175,269,-6.07,1.59,12,0.34,-145.00,554.00,2195,20230927,-59.91,860,20240805,2.33,1586,-44.51,20240102,860,2.33,20240805,2195,-59.91,20230927,860,2.33,20240805,0.00,N,121850,500,153 억,,199362,N,N,0,N,00,N
20240903,140659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-14,5,-1.56,90265134,101675,131.92,899,907,877,1168,630,899,887.78,0.65,0,-14481,908,903,899,894,890,901,892,153,269,500,620,1,1,30614175,271,-6.10,1.60,12,0.33,-145.00,554.00,2195,20230927,-59.68,860,20240805,2.91,1586,-44.20,20240102,860,2.91,20240805,2195,-59.68,20230927,860,2.91,20240805,0.00,N,121850,500,153 억,,199362,N,N,0,N,00,N
20240903,130658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-18,5,-2.00,80917317,91069,118.15,899,907,877,1168,630,899,888.53,0.65,0,-7698,908,903,899,894,890,901,892,153,269,500,620,1,1,30614175,270,-6.08,1.59,12,0.30,-145.00,554.00,2195,20230927,-59.86,860,20240805,2.44,1586,-44.45,20240102,860,2.44,20240805,2195,-59.86,20230927,860,2.44,20240805,0.00,N,121850,500,153 억,,199362,N,N,0,N,00,N
20240903,120648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,-17,5,-1.89,67771355,76155,98.81,899,907,879,1168,630,899,889.91,0.65,0,-7692,908,903,899,894,890,901,892,153,269,500,620,1,1,30614175,270,-6.08,1.59,12,0.25,-145.00,554.00,2195,20230927,-59.82,860,20240805,2.56,1586,-44.39,20240102,860,2.56,20240805,2195,-59.82,20230927,860,2.56,20240805,0.00,N,121850,500,153 억,,199362,N,N,0,N,00,N
20240903,110648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,-6,5,-0.67,39706358,44447,57.67,899,907,879,1168,630,899,893.34,0.65,0,-8964,908,903,899,894,890,901,892,153,269,500,620,1,1,30614175,273,-6.16,1.61,12,0.15,-145.00,554.00,2195,20230927,-59.32,860,20240805,3.84,1586,-43.69,20240102,860,3.84,20240805,2195,-59.32,20230927,860,3.84,20240805,0.00,N,121850,500,153 억,,199362,N,N,0,N,00,N
20240903,100649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-5,5,-0.56,39108882,43777,56.80,899,907,879,1168,630,899,893.37,0.65,0,-8962,908,903,899,894,890,901,892,153,269,500,620,1,1,30614175,274,-6.17,1.61,12,0.14,-145.00,554.00,2195,20230927,-59.27,860,20240805,3.95,1586,-43.63,20240102,860,3.95,20240805,2195,-59.27,20230927,860,3.95,20240805,0.00,N,121850,500,153 억,,199362,N,N,0,N,00,N
20240903,090650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,-7,5,-0.78,17011018,18948,24.58,899,907,890,1168,630,899,897.77,0.65,0,-6635,908,903,899,894,890,901,892,153,269,500,620,1,1,30614175,273,-6.15,1.61,12,0.06,-145.00,554.00,2195,20230927,-59.36,860,20240805,3.72,1586,-43.76,20240102,860,3.72,20240805,2195,-59.36,20230927,860,3.72,20240805,0.00,N,121850,500,153 억,,199362,N,N,0,N,00,N
20240902,160644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,0,3,0.00,69216000,77058,133.06,904,904,895,1168,630,899,898.23,0.62,0,9164,935,917,905,887,875,911,881,153,269,500,620,1,1,30614175,275,-6.20,1.62,12,0.25,-145.00,554.00,2195,20230927,-59.04,860,20240805,4.53,1586,-43.32,20240102,860,4.53,20240805,2195,-59.04,20230927,860,4.53,20240805,0.00,N,121850,500,153 억,,190198,N,N,0,N,00,N
20240902,150654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,0,3,0.00,56911789,63362,109.41,904,904,895,1168,630,899,898.20,0.62,0,10368,935,917,905,887,875,911,881,153,269,500,620,1,1,30614175,275,-6.20,1.62,12,0.21,-145.00,554.00,2195,20230927,-59.04,860,20240805,4.53,1586,-43.32,20240102,860,4.53,20240805,2195,-59.04,20230927,860,4.53,20240805,0.00,N,121850,500,153 억,,190198,N,N,0,N,00,N
20240902,140653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,1,2,0.11,49715819,55347,95.57,904,904,895,1168,630,899,898.26,0.62,0,11149,935,917,905,887,875,911,881,153,269,500,620,1,1,30614175,276,-6.21,1.62,12,0.18,-145.00,554.00,2195,20230927,-59.00,860,20240805,4.65,1586,-43.25,20240102,860,4.65,20240805,2195,-59.00,20230927,860,4.65,20240805,0.00,N,121850,500,153 억,,190198,N,N,0,N,00,N
20240902,130648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,2,2,0.22,48818387,54349,93.84,904,904,895,1168,630,899,898.24,0.62,0,11141,935,917,905,887,875,911,881,153,269,500,620,1,1,30614175,276,-6.21,1.63,12,0.18,-145.00,554.00,2195,20230927,-58.95,860,20240805,4.77,1586,-43.19,20240102,860,4.77,20240805,2195,-58.95,20230927,860,4.77,20240805,0.00,N,121850,500,153 억,,190198,N,N,0,N,00,N
20240902,120652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,2,2,0.22,48699594,54217,93.62,904,904,895,1168,630,899,898.23,0.62,0,11136,935,917,905,887,875,911,881,153,269,500,620,1,1,30614175,276,-6.21,1.63,12,0.18,-145.00,554.00,2195,20230927,-58.95,860,20240805,4.77,1586,-43.19,20240102,860,4.77,20240805,2195,-58.95,20230927,860,4.77,20240805,0.00,N,121850,500,153 억,,190198,N,N,0,N,00,N
20240902,110646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,-1,5,-0.11,44134612,49148,84.86,904,904,895,1168,630,899,897.99,0.62,0,9284,935,917,905,887,875,911,881,153,269,500,620,1,1,30614175,275,-6.19,1.62,12,0.16,-145.00,554.00,2195,20230927,-59.09,860,20240805,4.42,1586,-43.38,20240102,860,4.42,20240805,2195,-59.09,20230927,860,4.42,20240805,0.00,N,121850,500,153 억,,190198,N,N,0,N,00,N
20240902,100645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,-3,5,-0.33,18364618,20388,35.20,904,904,895,1168,630,899,900.76,0.62,0,-8166,935,917,905,887,875,911,881,153,269,500,620,1,1,30614175,274,-6.18,1.62,12,0.07,-145.00,554.00,2195,20230927,-59.18,860,20240805,4.19,1586,-43.51,20240102,860,4.19,20240805,2195,-59.18,20230927,860,4.19,20240805,0.00,N,121850,500,153 억,,190198,N,N,0,N,00,N
20240902,090640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,1,2,0.11,2391783,2647,4.57,904,904,900,1168,630,899,903.58,0.62,0,-217,935,917,905,887,875,911,881,153,269,500,620,1,1,30614175,276,-6.21,1.62,12,0.01,-145.00,554.00,2195,20230927,-59.00,860,20240805,4.65,1586,-43.25,20240102,860,4.65,20240805,2195,-59.00,20230927,860,4.65,20240805,0.00,N,121850,500,153 억,,190198,N,N,0,N,00,N