KissMeData/065690/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	160618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	66	2	6.25	27639502	25238	79.80	1056	1145	1056	1372	740	1056	1095.15	0.36	0	-2082	1198	1126	1081	1009	964	1163	1046	70	316	500	710	1	1	14049331	158	-1.25	0.27	12	0.18	-899.00	4158.00	1988	20240105	-43.56	780	20240805	43.85	1988	-43.56	20240105	780	43.85	20240805	1988	-43.56	20240105	780	43.85	20240805	0.00	N	065690	500	70 억		51192	N	N	0	N	00	N
3	20240930	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	49	2	4.64	27189286	24832	78.52	1056	1145	1056	1372	740	1056	1094.93	0.36	0	-1877	1198	1126	1081	1009	964	1163	1046	70	316	500	710	1	1	14049331	155	-1.23	0.27	12	0.18	-899.00	4158.00	1988	20240105	-44.42	780	20240805	41.67	1988	-44.42	20240105	780	41.67	20240805	1988	-44.42	20240105	780	41.67	20240805	0.00	N	065690	500	70 억		51192	N	N	0	N	00	N
4	20240930	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1089	33	2	3.12	26503661	24208	76.55	1056	1145	1056	1372	740	1056	1094.83	0.36	0	-1804	1198	1126	1081	1009	964	1163	1046	70	316	500	710	1	1	14049331	153	-1.21	0.26	12	0.17	-899.00	4158.00	1988	20240105	-45.22	780	20240805	39.62	1988	-45.22	20240105	780	39.62	20240805	1988	-45.22	20240105	780	39.62	20240805	0.00	N	065690	500	70 억		51192	N	N	0	N	00	N
5	20240930	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	32	2	3.03	23861626	21847	69.08	1056	1145	1056	1372	740	1056	1092.22	0.36	0	-1774	1198	1126	1081	1009	964	1163	1046	70	316	500	710	1	1	14049331	153	-1.21	0.26	12	0.16	-899.00	4158.00	1988	20240105	-45.27	780	20240805	39.49	1988	-45.27	20240105	780	39.49	20240805	1988	-45.27	20240105	780	39.49	20240805	0.00	N	065690	500	70 억		51192	N	N	0	N	00	N
6	20240930	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1096	40	2	3.79	22208718	20354	64.36	1056	1145	1056	1372	740	1056	1091.12	0.36	0	-1766	1198	1126	1081	1009	964	1163	1046	70	316	500	710	1	1	14049331	154	-1.22	0.26	12	0.14	-899.00	4158.00	1988	20240105	-44.87	780	20240805	40.51	1988	-44.87	20240105	780	40.51	20240805	1988	-44.87	20240105	780	40.51	20240805	0.00	N	065690	500	70 억		51192	N	N	0	N	00	N
7	20240930	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	46	2	4.36	19690288	18030	57.01	1056	1145	1056	1372	740	1056	1092.08	0.36	0	-1835	1198	1126	1081	1009	964	1163	1046	70	316	500	710	1	1	14049331	155	-1.23	0.27	12	0.13	-899.00	4158.00	1988	20240105	-44.57	780	20240805	41.28	1988	-44.57	20240105	780	41.28	20240805	1988	-44.57	20240105	780	41.28	20240805	0.00	N	065690	500	70 억		51192	N	N	0	N	00	N
8	20240930	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	15	2	1.42	7975290	7496	23.70	1056	1099	1056	1372	740	1056	1063.94	0.36	0	-1112	1198	1126	1081	1009	964	1163	1046	70	316	500	710	1	1	14049331	150	-1.19	0.26	12	0.05	-899.00	4158.00	1988	20240105	-46.13	780	20240805	37.31	1988	-46.13	20240105	780	37.31	20240805	1988	-46.13	20240105	780	37.31	20240805	0.00	N	065690	500	70 억		51192	N	N	0	N	00	N
9	20240930	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1089	33	2	3.12	6445697	6070	19.19	1056	1099	1056	1372	740	1056	1061.89	0.36	0	-669	1198	1126	1081	1009	964	1163	1046	70	316	500	710	1	1	14049331	153	-1.21	0.26	12	0.04	-899.00	4158.00	1988	20240105	-45.22	780	20240805	39.62	1988	-45.22	20240105	780	39.62	20240805	1988	-45.22	20240105	780	39.62	20240805	0.00	N	065690	500	70 억		51192	N	N	0	N	00	N
10	20240927	160620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	1	2	0.09	34012632	31625	174.59	1055	1153	1036	1371	739	1055	1075.50	0.36	0	13	1077	1065	1049	1037	1021	1072	1044	70	316	500	710	1	1	14049331	148	-1.17	0.25	12	0.23	-899.00	4158.00	1988	20240105	-46.88	780	20240805	35.38	1988	-46.88	20240105	780	35.38	20240805	1988	-46.88	20240105	780	35.38	20240805	0.00	N	065690	500	70 억		51179	N	N	0	N	00	N
11	20240927	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	1	2	0.09	31017817	28789	158.93	1055	1153	1036	1371	739	1055	1077.42	0.36	0	1457	1077	1065	1049	1037	1021	1072	1044	70	316	500	710	1	1	14049331	148	-1.17	0.25	12	0.20	-899.00	4158.00	1988	20240105	-46.88	780	20240805	35.38	1988	-46.88	20240105	780	35.38	20240805	1988	-46.88	20240105	780	35.38	20240805	0.00	N	065690	500	70 억		51179	N	N	0	N	00	N
12	20240927	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	2	2	0.19	30940729	28716	158.53	1055	1153	1036	1371	739	1055	1077.47	0.36	0	1457	1077	1065	1049	1037	1021	1072	1044	70	316	500	710	1	1	14049331	149	-1.18	0.25	12	0.20	-899.00	4158.00	1988	20240105	-46.83	780	20240805	35.51	1988	-46.83	20240105	780	35.51	20240805	1988	-46.83	20240105	780	35.51	20240805	0.00	N	065690	500	70 억		51179	N	N	0	N	00	N
13	20240927	130624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	6	2	0.57	22433884	20582	113.62	1055	1153	1055	1371	739	1055	1089.98	0.36	0	-246	1077	1065	1049	1037	1021	1072	1044	70	316	500	710	1	1	14049331	149	-1.18	0.26	12	0.15	-899.00	4158.00	1988	20240105	-46.63	780	20240805	36.03	1988	-46.63	20240105	780	36.03	20240805	1988	-46.63	20240105	780	36.03	20240805	0.00	N	065690	500	70 억		51179	N	N	0	N	00	N
14	20240927	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	18	2	1.71	21856885	20038	110.62	1055	1153	1055	1371	739	1055	1090.77	0.36	0	-291	1077	1065	1049	1037	1021	1072	1044	70	316	500	710	1	1	14049331	151	-1.19	0.26	12	0.14	-899.00	4158.00	1988	20240105	-46.03	780	20240805	37.56	1988	-46.03	20240105	780	37.56	20240805	1988	-46.03	20240105	780	37.56	20240805	0.00	N	065690	500	70 억		51179	N	N	0	N	00	N
15	20240927	110623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	6	2	0.57	20489494	18762	103.58	1055	1153	1055	1371	739	1055	1092.07	0.36	0	151	1077	1065	1049	1037	1021	1072	1044	70	316	500	710	1	1	14049331	149	-1.18	0.26	12	0.13	-899.00	4158.00	1988	20240105	-46.63	780	20240805	36.03	1988	-46.63	20240105	780	36.03	20240805	1988	-46.63	20240105	780	36.03	20240805	0.00	N	065690	500	70 억		51179	N	N	0	N	00	N
16	20240927	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	0	3	0.00	20353998	18634	102.87	1055	1153	1055	1371	739	1055	1092.30	0.36	0	173	1077	1065	1049	1037	1021	1072	1044	70	316	500	710	1	1	14049331	148	-1.17	0.25	12	0.13	-899.00	4158.00	1988	20240105	-46.93	780	20240805	35.26	1988	-46.93	20240105	780	35.26	20240805	1988	-46.93	20240105	780	35.26	20240805	0.00	N	065690	500	70 억		51179	N	N	0	N	00	N
17	20240927	090624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	0	3	0.00	2232380	2116	11.68	1055	1055	1055	1371	739	1055	1055.00	0.36	0	-49	1077	1065	1049	1037	1021	1072	1044	70	316	500	710	1	1	14049331	148	-1.17	0.25	12	0.02	-899.00	4158.00	1988	20240105	-46.93	780	20240805	35.26	1988	-46.93	20240105	780	35.26	20240805	1988	-46.93	20240105	780	35.26	20240805	0.00	N	065690	500	70 억		51179	N	N	0	N	00	N
18	20240926	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	14	2	1.34	18933138	18114	315.19	1041	1061	1033	1353	729	1041	1045.22	0.36	0	379	1062	1051	1044	1033	1026	1048	1030	70	312	500	700	1	1	14049331	148	-1.17	0.25	12	0.13	-899.00	4158.00	1988	20240105	-46.93	780	20240805	35.26	1988	-46.93	20240105	780	35.26	20240805	1988	-46.93	20240105	780	35.26	20240805	0.00	N	065690	500	70 억		50800	N	N	0	N	00	N
19	20240926	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	4	2	0.38	17430717	16677	290.19	1041	1061	1033	1353	729	1041	1045.19	0.36	0	410	1062	1051	1044	1033	1026	1048	1030	70	312	500	700	1	1	14049331	147	-1.16	0.25	12	0.12	-899.00	4158.00	1988	20240105	-47.43	780	20240805	33.97	1988	-47.43	20240105	780	33.97	20240805	1988	-47.43	20240105	780	33.97	20240805	0.00	N	065690	500	70 억		50800	N	N	0	N	00	N
20	20240926	140620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	11	2	1.06	11623496	11177	194.48	1041	1061	1033	1353	729	1041	1039.95	0.36	0	-95	1062	1051	1044	1033	1026	1048	1030	70	312	500	700	1	1	14049331	148	-1.17	0.25	12	0.08	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		50800	N	N	0	N	00	N
21	20240926	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	18	2	1.73	11622444	11176	194.47	1041	1061	1033	1353	729	1041	1039.95	0.36	0	-95	1062	1051	1044	1033	1026	1048	1030	70	312	500	700	1	1	14049331	149	-1.18	0.25	12	0.08	-899.00	4158.00	1988	20240105	-46.73	780	20240805	35.77	1988	-46.73	20240105	780	35.77	20240805	1988	-46.73	20240105	780	35.77	20240805	0.00	N	065690	500	70 억		50800	N	N	0	N	00	N
22	20240926	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	3	2	0.29	8341749	8042	139.93	1041	1050	1033	1353	729	1041	1037.27	0.36	0	-176	1062	1051	1044	1033	1026	1048	1030	70	312	500	700	1	1	14049331	147	-1.16	0.25	12	0.06	-899.00	4158.00	1988	20240105	-47.48	780	20240805	33.85	1988	-47.48	20240105	780	33.85	20240805	1988	-47.48	20240105	780	33.85	20240805	0.00	N	065690	500	70 억		50800	N	N	0	N	00	N
23	20240926	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-2	5	-0.19	4091152	3949	68.71	1041	1050	1033	1353	729	1041	1036.00	0.36	0	-230	1062	1051	1044	1033	1026	1048	1030	70	312	500	700	1	1	14049331	146	-1.16	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.74	780	20240805	33.21	1988	-47.74	20240105	780	33.21	20240805	1988	-47.74	20240105	780	33.21	20240805	0.00	N	065690	500	70 억		50800	N	N	0	N	00	N
24	20240926	100620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-2	5	-0.19	4088035	3946	68.66	1041	1050	1033	1353	729	1041	1035.99	0.36	0	-230	1062	1051	1044	1033	1026	1048	1030	70	312	500	700	1	1	14049331	146	-1.16	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.74	780	20240805	33.21	1988	-47.74	20240105	780	33.21	20240805	1988	-47.74	20240105	780	33.21	20240805	0.00	N	065690	500	70 억		50800	N	N	0	N	00	N
25	20240926	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	0	3	0.00	1398072	1343	23.37	1041	1050	1041	1353	729	1041	1041.01	0.36	0	-128	1062	1051	1044	1033	1026	1048	1030	70	312	500	700	1	1	14049331	146	-1.16	0.25	12	0.01	-899.00	4158.00	1988	20240105	-47.64	780	20240805	33.46	1988	-47.64	20240105	780	33.46	20240805	1988	-47.64	20240105	780	33.46	20240805	0.00	N	065690	500	70 억		50800	N	N	0	N	00	N
26	20240925	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	-11	5	-1.05	5999273	5747	79.02	1052	1055	1037	1367	737	1052	1043.90	0.37	0	-572	1062	1057	1050	1045	1038	1059	1047	70	315	500	710	1	1	14049331	146	-1.16	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.64	780	20240805	33.46	1988	-47.64	20240105	780	33.46	20240805	1988	-47.64	20240105	780	33.46	20240805	0.00	N	065690	500	70 억		51372	N	N	0	N	00	N
27	20240925	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-3	5	-0.29	5400684	5172	71.11	1052	1055	1037	1367	737	1052	1044.22	0.37	0	-117	1062	1057	1050	1045	1038	1059	1047	70	315	500	710	1	1	14049331	147	-1.17	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.23	780	20240805	34.49	1988	-47.23	20240105	780	34.49	20240805	1988	-47.23	20240105	780	34.49	20240805	0.00	N	065690	500	70 억		51372	N	N	0	N	00	N
28	20240925	140618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	0	3	0.00	4804512	4599	63.23	1052	1055	1042	1367	737	1052	1044.69	0.37	0	-116	1062	1057	1050	1045	1038	1059	1047	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		51372	N	N	0	N	00	N
29	20240925	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	1	2	0.10	4796103	4591	63.12	1052	1055	1042	1367	737	1052	1044.68	0.37	0	-109	1062	1057	1050	1045	1038	1059	1047	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.03	780	20240805	35.00	1988	-47.03	20240105	780	35.00	20240805	1988	-47.03	20240105	780	35.00	20240805	0.00	N	065690	500	70 억		51372	N	N	0	N	00	N
30	20240925	120616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	1	2	0.10	4796103	4591	63.12	1052	1055	1042	1367	737	1052	1044.68	0.37	0	-109	1062	1057	1050	1045	1038	1059	1047	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.03	780	20240805	35.00	1988	-47.03	20240105	780	35.00	20240805	1988	-47.03	20240105	780	35.00	20240805	0.00	N	065690	500	70 억		51372	N	N	0	N	00	N
31	20240925	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	3	2	0.29	4759232	4556	62.64	1052	1055	1042	1367	737	1052	1044.61	0.37	0	-90	1062	1057	1050	1045	1038	1059	1047	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-46.93	780	20240805	35.26	1988	-46.93	20240105	780	35.26	20240805	1988	-46.93	20240105	780	35.26	20240805	0.00	N	065690	500	70 억		51372	N	N	0	N	00	N
32	20240925	100616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	3	2	0.29	4653754	4456	61.27	1052	1055	1042	1367	737	1052	1044.38	0.37	0	-90	1062	1057	1050	1045	1038	1059	1047	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-46.93	780	20240805	35.26	1988	-46.93	20240105	780	35.26	20240805	1988	-46.93	20240105	780	35.26	20240805	0.00	N	065690	500	70 억		51372	N	N	0	N	00	N
33	20240925	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	0	3	0.00	871056	828	11.38	1052	1052	1052	1367	737	1052	1052.00	0.37	0	-90	1062	1057	1050	1045	1038	1059	1047	70	315	500	710	1	1	14049331	148	-1.17	0.25	12	0.01	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		51372	N	N	0	N	00	N
34	20240924	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	4	2	0.38	7625426	7273	92.52	1048	1055	1043	1362	734	1048	1048.46	0.36	0	220	1058	1053	1046	1041	1034	1054	1042	70	314	500	710	1	1	14049331	148	-1.17	0.25	12	0.05	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		51152	N	N	0	N	00	N
35	20240924	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	4	2	0.38	7617010	7265	92.42	1048	1055	1043	1362	734	1048	1048.45	0.36	0	226	1058	1053	1046	1041	1034	1054	1042	70	314	500	710	1	1	14049331	148	-1.17	0.25	12	0.05	-899.00	4158.00	1988	20240105	-47.08	780	20240805	34.87	1988	-47.08	20240105	780	34.87	20240805	1988	-47.08	20240105	780	34.87	20240805	0.00	N	065690	500	70 억		51152	N	N	0	N	00	N
36	20240924	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	6	2	0.57	7614915	7263	92.39	1048	1055	1043	1362	734	1048	1048.45	0.36	0	227	1058	1053	1046	1041	1034	1054	1042	70	314	500	710	1	1	14049331	148	-1.17	0.25	12	0.05	-899.00	4158.00	1988	20240105	-46.98	780	20240805	35.13	1988	-46.98	20240105	780	35.13	20240805	1988	-46.98	20240105	780	35.13	20240805	0.00	N	065690	500	70 억		51152	N	N	0	N	00	N
37	20240924	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	1	2	0.10	1387059	1322	16.82	1048	1055	1048	1362	734	1048	1049.21	0.36	0	-184	1058	1053	1046	1041	1034	1054	1042	70	314	500	710	1	1	14049331	147	-1.17	0.25	12	0.01	-899.00	4158.00	1988	20240105	-47.23	780	20240805	34.49	1988	-47.23	20240105	780	34.49	20240805	1988	-47.23	20240105	780	34.49	20240805	0.00	N	065690	500	70 억		51152	N	N	0	N	00	N
38	20240924	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	6	2	0.57	368476	351	4.47	1048	1055	1048	1362	734	1048	1049.79	0.36	0	63	1058	1053	1046	1041	1034	1054	1042	70	314	500	710	1	1	14049331	148	-1.17	0.25	12	0.00	-899.00	4158.00	1988	20240105	-46.98	780	20240805	35.13	1988	-46.98	20240105	780	35.13	20240805	1988	-46.98	20240105	780	35.13	20240805	0.00	N	065690	500	70 억		51152	N	N	0	N	00	N
39	20240924	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	7	2	0.67	351612	335	4.26	1048	1055	1048	1362	734	1048	1049.59	0.36	0	63	1058	1053	1046	1041	1034	1054	1042	70	314	500	710	1	1	14049331	148	-1.17	0.25	12	0.00	-899.00	4158.00	1988	20240105	-46.93	780	20240805	35.26	1988	-46.93	20240105	780	35.26	20240805	1988	-46.93	20240105	780	35.26	20240805	0.00	N	065690	500	70 억		51152	N	N	0	N	00	N
40	20240924	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	7	2	0.67	351612	335	4.26	1048	1055	1048	1362	734	1048	1049.59	0.36	0	63	1058	1053	1046	1041	1034	1054	1042	70	314	500	710	1	1	14049331	148	-1.17	0.25	12	0.00	-899.00	4158.00	1988	20240105	-46.93	780	20240805	35.26	1988	-46.93	20240105	780	35.26	20240805	1988	-46.93	20240105	780	35.26	20240805	0.00	N	065690	500	70 억		51152	N	N	0	N	00	N
41	20240924	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	0	3	0.00	117376	112	1.42	1048	1048	1048	1362	734	1048	1048.00	0.36	0	0	1058	1053	1046	1041	1034	1054	1042	70	314	500	710	1	1	14049331	147	-1.17	0.25	12	0.00	-899.00	4158.00	1988	20240105	-47.28	780	20240805	34.36	1988	-47.28	20240105	780	34.36	20240805	1988	-47.28	20240105	780	34.36	20240805	0.00	N	065690	500	70 억		51152	N	N	0	N	00	N
42	20240923	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	0	3	0.00	8230782	7861	61.65	1048	1051	1039	1362	734	1048	1047.04	0.37	0	-404	1080	1064	1051	1035	1022	1062	1033	70	314	500	710	1	1	14049331	147	-1.17	0.25	12	0.06	-899.00	4158.00	1988	20240105	-47.28	780	20240805	34.36	1988	-47.28	20240105	780	34.36	20240805	1988	-47.28	20240105	780	34.36	20240805	0.00	N	065690	500	70 억		51500	N	N	0	N	00	N
43	20240923	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	1	2	0.10	7235287	6912	54.21	1048	1051	1039	1362	734	1048	1046.77	0.37	0	-641	1080	1064	1051	1035	1022	1062	1033	70	314	500	710	1	1	14049331	147	-1.17	0.25	12	0.05	-899.00	4158.00	1988	20240105	-47.23	780	20240805	34.49	1988	-47.23	20240105	780	34.49	20240805	1988	-47.23	20240105	780	34.49	20240805	0.00	N	065690	500	70 억		51500	N	N	0	N	00	N
44	20240923	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	0	3	0.00	6695641	6397	50.17	1048	1051	1043	1362	734	1048	1046.68	0.37	0	-250	1080	1064	1051	1035	1022	1062	1033	70	314	500	710	1	1	14049331	147	-1.17	0.25	12	0.05	-899.00	4158.00	1988	20240105	-47.28	780	20240805	34.36	1988	-47.28	20240105	780	34.36	20240805	1988	-47.28	20240105	780	34.36	20240805	0.00	N	065690	500	70 억		51500	N	N	0	N	00	N
45	20240923	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	1	2	0.10	6691449	6393	50.14	1048	1051	1043	1362	734	1048	1046.68	0.37	0	-249	1080	1064	1051	1035	1022	1062	1033	70	314	500	710	1	1	14049331	147	-1.17	0.25	12	0.05	-899.00	4158.00	1988	20240105	-47.23	780	20240805	34.49	1988	-47.23	20240105	780	34.49	20240805	1988	-47.23	20240105	780	34.49	20240805	0.00	N	065690	500	70 억		51500	N	N	0	N	00	N
46	20240923	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	3	2	0.29	3794887	3619	28.38	1048	1051	1048	1362	734	1048	1048.60	0.37	0	-202	1080	1064	1051	1035	1022	1062	1033	70	314	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.13	780	20240805	34.74	1988	-47.13	20240105	780	34.74	20240805	1988	-47.13	20240105	780	34.74	20240805	0.00	N	065690	500	70 억		51500	N	N	0	N	00	N
47	20240923	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	3	2	0.29	3794887	3619	28.38	1048	1051	1048	1362	734	1048	1048.60	0.37	0	-202	1080	1064	1051	1035	1022	1062	1033	70	314	500	710	1	1	14049331	148	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.13	780	20240805	34.74	1988	-47.13	20240105	780	34.74	20240805	1988	-47.13	20240105	780	34.74	20240805	0.00	N	065690	500	70 억		51500	N	N	0	N	00	N
48	20240923	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	0	3	0.00	3793836	3618	28.37	1048	1051	1048	1362	734	1048	1048.60	0.37	0	-202	1080	1064	1051	1035	1022	1062	1033	70	314	500	710	1	1	14049331	147	-1.17	0.25	12	0.03	-899.00	4158.00	1988	20240105	-47.28	780	20240805	34.36	1988	-47.28	20240105	780	34.36	20240805	1988	-47.28	20240105	780	34.36	20240805	0.00	N	065690	500	70 억		51500	N	N	0	N	00	N
49	20240923	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	0	3	0.00	2413745	2303	18.06	1048	1051	1048	1362	734	1048	1048.09	0.37	0	-202	1080	1064	1051	1035	1022	1062	1033	70	314	500	710	1	1	14049331	147	-1.17	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.28	780	20240805	34.36	1988	-47.28	20240105	780	34.36	20240805	1988	-47.28	20240105	780	34.36	20240805	0.00	N	065690	500	70 억		51500	N	N	0	N	00	N
50	20240913	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	21	2	2.07	20421898	19725	183.61	1084	1084	1016	1316	710	1013	1035.33	0.38	0	368	1036	1024	1003	991	970	1030	997	70	303	500	680	1	1	14049331	145	-1.15	0.25	12	0.14	-899.00	4158.00	1988	20240105	-47.99	780	20240805	32.56	1988	-47.99	20240105	780	32.56	20240805	1988	-47.99	20240105	780	32.56	20240805	0.00	N	065690	500	70 억		53437	N	N	0	N	00	N
51	20240913	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	24	2	2.37	18526493	17885	166.48	1084	1084	1020	1316	710	1013	1035.87	0.38	0	539	1036	1024	1003	991	970	1030	997	70	303	500	680	1	1	14049331	146	-1.15	0.25	12	0.13	-899.00	4158.00	1988	20240105	-47.84	780	20240805	32.95	1988	-47.84	20240105	780	32.95	20240805	1988	-47.84	20240105	780	32.95	20240805	0.00	N	065690	500	70 억		53437	N	N	0	N	00	N
52	20240913	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	12	2	1.18	16874149	16280	151.54	1084	1084	1020	1316	710	1013	1036.50	0.38	0	581	1036	1024	1003	991	970	1030	997	70	303	500	680	1	1	14049331	144	-1.14	0.25	12	0.12	-899.00	4158.00	1988	20240105	-48.44	780	20240805	31.41	1988	-48.44	20240105	780	31.41	20240805	1988	-48.44	20240105	780	31.41	20240805	0.00	N	065690	500	70 억		53437	N	N	0	N	00	N
53	20240913	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	22	2	2.17	15792929	15235	141.81	1084	1084	1020	1316	710	1013	1036.62	0.38	0	805	1036	1024	1003	991	970	1030	997	70	303	500	680	1	1	14049331	145	-1.15	0.25	12	0.11	-899.00	4158.00	1988	20240105	-47.94	780	20240805	32.69	1988	-47.94	20240105	780	32.69	20240805	1988	-47.94	20240105	780	32.69	20240805	0.00	N	065690	500	70 억		53437	N	N	0	N	00	N
54	20240913	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	17	2	1.68	15276699	14736	137.17	1084	1084	1020	1316	710	1013	1036.69	0.38	0	850	1036	1024	1003	991	970	1030	997	70	303	500	680	1	1	14049331	145	-1.15	0.25	12	0.10	-899.00	4158.00	1988	20240105	-48.19	780	20240805	32.05	1988	-48.19	20240105	780	32.05	20240805	1988	-48.19	20240105	780	32.05	20240805	0.00	N	065690	500	70 억		53437	N	N	0	N	00	N
55	20240913	110548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	22	2	2.17	15180894	14643	136.30	1084	1084	1020	1316	710	1013	1036.73	0.38	0	850	1036	1024	1003	991	970	1030	997	70	303	500	680	1	1	14049331	145	-1.15	0.25	12	0.10	-899.00	4158.00	1988	20240105	-47.94	780	20240805	32.69	1988	-47.94	20240105	780	32.69	20240805	1988	-47.94	20240105	780	32.69	20240805	0.00	N	065690	500	70 억		53437	N	N	0	N	00	N
56	20240913	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	21	2	2.07	15177791	14640	136.27	1084	1084	1020	1316	710	1013	1036.73	0.38	0	852	1036	1024	1003	991	970	1030	997	70	303	500	680	1	1	14049331	145	-1.15	0.25	12	0.10	-899.00	4158.00	1988	20240105	-47.99	780	20240805	32.56	1988	-47.99	20240105	780	32.56	20240805	1988	-47.99	20240105	780	32.56	20240805	0.00	N	065690	500	70 억		53437	N	N	0	N	00	N
57	20240913	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	33	2	3.26	1297626	1217	11.33	1084	1084	1020	1316	710	1013	1066.25	0.38	0	78	1036	1024	1003	991	970	1030	997	70	303	500	680	1	1	14049331	147	-1.16	0.25	12	0.01	-899.00	4158.00	1988	20240105	-47.38	780	20240805	34.10	1988	-47.38	20240105	780	34.10	20240805	1988	-47.38	20240105	780	34.10	20240805	0.00	N	065690	500	70 억		53437	N	N	0	N	00	N
58	20240912	160540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	1	2	0.10	10821256	10743	33.50	1012	1015	982	1315	709	1012	1007.28	0.38	0	-338	1074	1043	1015	984	956	1058	999	70	303	500	680	1	1	14049331	142	-1.13	0.24	12	0.08	-899.00	4158.00	1988	20240105	-49.04	780	20240805	29.87	1988	-49.04	20240105	780	29.87	20240805	1988	-49.04	20240105	780	29.87	20240805	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
59	20240912	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	-3	5	-0.30	9440861	9379	29.24	1012	1015	982	1315	709	1012	1006.60	0.38	0	-285	1074	1043	1015	984	956	1058	999	70	303	500	680	1	1	14049331	142	-1.12	0.24	12	0.07	-899.00	4158.00	1988	20240105	-49.25	780	20240805	29.36	1988	-49.25	20240105	780	29.36	20240805	1988	-49.25	20240105	780	29.36	20240805	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
60	20240912	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	1	2	0.10	7716089	7648	23.85	1012	1015	982	1315	709	1012	1008.90	0.38	0	-110	1074	1043	1015	984	956	1058	999	70	303	500	680	1	1	14049331	142	-1.13	0.24	12	0.05	-899.00	4158.00	1988	20240105	-49.04	780	20240805	29.87	1988	-49.04	20240105	780	29.87	20240805	1988	-49.04	20240105	780	29.87	20240805	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
61	20240912	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	-3	5	-0.30	7576962	7509	23.41	1012	1015	982	1315	709	1012	1009.05	0.38	0	-108	1074	1043	1015	984	956	1058	999	70	303	500	680	1	1	14049331	142	-1.12	0.24	12	0.05	-899.00	4158.00	1988	20240105	-49.25	780	20240805	29.36	1988	-49.25	20240105	780	29.36	20240805	1988	-49.25	20240105	780	29.36	20240805	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
62	20240912	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	1	2	0.10	5772108	5708	17.80	1012	1015	1008	1315	709	1012	1011.23	0.38	0	-106	1074	1043	1015	984	956	1058	999	70	303	500	680	1	1	14049331	142	-1.13	0.24	12	0.04	-899.00	4158.00	1988	20240105	-49.04	780	20240805	29.87	1988	-49.04	20240105	780	29.87	20240805	1988	-49.04	20240105	780	29.87	20240805	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
63	20240912	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	1	2	0.10	5772108	5708	17.80	1012	1015	1008	1315	709	1012	1011.23	0.38	0	-106	1074	1043	1015	984	956	1058	999	70	303	500	680	1	1	14049331	142	-1.13	0.24	12	0.04	-899.00	4158.00	1988	20240105	-49.04	780	20240805	29.87	1988	-49.04	20240105	780	29.87	20240805	1988	-49.04	20240105	780	29.87	20240805	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
64	20240912	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	2	2	0.20	3950954	3904	12.17	1012	1015	1012	1315	709	1012	1012.03	0.38	0	-110	1074	1043	1015	984	956	1058	999	70	303	500	680	1	1	14049331	142	-1.13	0.24	12	0.03	-899.00	4158.00	1988	20240105	-48.99	780	20240805	30.00	1988	-48.99	20240105	780	30.00	20240805	1988	-48.99	20240105	780	30.00	20240805	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
65	20240912	090543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	0	3	0.00	473616	468	1.46	1012	1012	1012	1315	709	1012	1012.00	0.38	0	0	1074	1043	1015	984	956	1058	999	70	303	500	680	1	1	14049331	142	-1.13	0.24	12	0.00	-899.00	4158.00	1988	20240105	-49.09	780	20240805	29.74	1988	-49.09	20240105	780	29.74	20240805	1988	-49.09	20240105	780	29.74	20240805	0.00	N	065690	500	70 억		53775	N	N	0	N	00	N
66	20240911	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	24	2	2.43	31702171	31750	4.83	988	1046	987	1284	692	988	998.49	0.37	0	1767	1266	1126	1053	913	840	1090	877	70	296	500	670	1	1	14049331	142	-1.13	0.24	12	0.23	-899.00	4158.00	1988	20240105	-49.09	780	20240805	29.74	1988	-49.09	20240105	780	29.74	20240805	1988	-49.09	20240105	780	29.74	20240805	0.00	N	065690	500	70 억		51987	N	N	0	N	00	N
67	20240911	150535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	25	2	2.53	31409207	31461	4.79	988	1046	987	1284	692	988	998.35	0.37	0	1885	1266	1126	1053	913	840	1090	877	70	296	500	670	1	1	14049331	142	-1.13	0.24	12	0.22	-899.00	4158.00	1988	20240105	-49.04	780	20240805	29.87	1988	-49.04	20240105	780	29.87	20240805	1988	-49.04	20240105	780	29.87	20240805	0.00	N	065690	500	70 억		51987	N	N	0	N	00	N
68	20240911	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	6	2	0.61	18060506	17958	2.73	988	1046	988	1284	692	988	1005.71	0.37	0	1924	1266	1126	1053	913	840	1090	877	70	296	500	670	1	1	14049331	140	-1.11	0.24	12	0.13	-899.00	4158.00	1988	20240105	-50.00	780	20240805	27.44	1988	-50.00	20240105	780	27.44	20240805	1988	-50.00	20240105	780	27.44	20240805	0.00	N	065690	500	70 억		51987	N	N	0	N	00	N
69	20240911	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	1	2	0.10	17114296	17004	2.59	988	1046	988	1284	692	988	1006.49	0.37	0	1892	1266	1126	1053	913	840	1090	877	70	296	500	670	1	1	14049331	139	-1.10	0.24	12	0.12	-899.00	4158.00	1988	20240105	-50.25	780	20240805	26.79	1988	-50.25	20240105	780	26.79	20240805	1988	-50.25	20240105	780	26.79	20240805	0.00	N	065690	500	70 억		51987	N	N	0	N	00	N
70	20240911	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	2	2	0.20	14734097	14598	2.22	988	1046	988	1284	692	988	1009.32	0.37	0	1799	1266	1126	1053	913	840	1090	877	70	296	500	670	1	1	14049331	139	-1.10	0.24	12	0.10	-899.00	4158.00	1988	20240105	-50.20	780	20240805	26.92	1988	-50.20	20240105	780	26.92	20240805	1988	-50.20	20240105	780	26.92	20240805	0.00	N	065690	500	70 억		51987	N	N	0	N	00	N
71	20240911	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	11	2	1.11	14224925	14085	2.14	988	1046	988	1284	692	988	1009.93	0.37	0	1719	1266	1126	1053	913	840	1090	877	70	296	500	670	1	1	14049331	140	-1.11	0.24	12	0.10	-899.00	4158.00	1988	20240105	-49.75	780	20240805	28.08	1988	-49.75	20240105	780	28.08	20240805	1988	-49.75	20240105	780	28.08	20240805	0.00	N	065690	500	70 억		51987	N	N	0	N	00	N
72	20240911	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	12	2	1.21	13039207	12892	1.96	988	1046	988	1284	692	988	1011.42	0.37	0	1405	1266	1126	1053	913	840	1090	877	70	296	500	670	1	1	14049331	140	-1.11	0.24	12	0.09	-899.00	4158.00	1988	20240105	-49.70	780	20240805	28.21	1988	-49.70	20240105	780	28.21	20240805	1988	-49.70	20240105	780	28.21	20240805	0.00	N	065690	500	70 억		51987	N	N	0	N	00	N
73	20240911	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	17	2	1.72	8078437	7934	1.21	988	1046	988	1284	692	988	1018.20	0.37	0	-11	1266	1126	1053	913	840	1090	877	70	296	500	670	1	1	14049331	141	-1.12	0.24	12	0.06	-899.00	4158.00	1988	20240105	-49.45	780	20240805	28.85	1988	-49.45	20240105	780	28.85	20240805	1988	-49.45	20240105	780	28.85	20240805	0.00	N	065690	500	70 억		51987	N	N	0	N	00	N
74	20240910	160533	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	-32	5	-3.14	719907995	656791	1603.49	1020	1193	980	1326	714	1020	1096.10	0.33	0	5330	1088	1054	1027	993	966	1071	1010	70	306	500	690	1	1	14049331	139	-1.10	0.24	12	4.67	-899.00	4158.00	1988	20240105	-50.30	780	20240805	26.67	1988	-50.30	20240105	780	26.67	20240805	1988	-50.30	20240105	780	26.67	20240805	0.00	N	065690	500	70 억		46657	N	N	0	N	00	N
75	20240910	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	-29	5	-2.84	705034822	641704	1566.66	1020	1193	981	1326	714	1020	1098.69	0.33	0	13452	1088	1054	1027	993	966	1071	1010	70	306	500	690	1	1	14049331	139	-1.10	0.24	12	4.57	-899.00	4158.00	1988	20240105	-50.15	780	20240805	27.05	1988	-50.15	20240105	780	27.05	20240805	1988	-50.15	20240105	780	27.05	20240805	0.00	N	065690	500	70 억		46657	N	N	0	N	00	N
76	20240910	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	-21	5	-2.06	690403407	626847	1530.39	1020	1193	982	1326	714	1020	1101.39	0.33	0	12781	1088	1054	1027	993	966	1071	1010	70	306	500	690	1	1	14049331	140	-1.11	0.24	12	4.46	-899.00	4158.00	1988	20240105	-49.75	780	20240805	28.08	1988	-49.75	20240105	780	28.08	20240805	1988	-49.75	20240105	780	28.08	20240805	0.00	N	065690	500	70 억		46657	N	N	0	N	00	N
77	20240910	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	10	2	0.98	614763215	551310	1345.97	1020	1193	1018	1326	714	1020	1115.10	0.33	0	1209	1088	1054	1027	993	966	1071	1010	70	306	500	690	1	1	14049331	145	-1.15	0.25	12	3.92	-899.00	4158.00	1988	20240105	-48.19	780	20240805	32.05	1988	-48.19	20240105	780	32.05	20240805	1988	-48.19	20240105	780	32.05	20240805	0.00	N	065690	500	70 억		46657	N	N	0	N	00	N
78	20240910	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	28	2	2.75	15871997	15417	37.64	1020	1054	1020	1326	714	1020	1029.51	0.33	0	-762	1088	1054	1027	993	966	1071	1010	70	306	500	690	1	1	14049331	147	-1.17	0.25	12	0.11	-899.00	4158.00	1988	20240105	-47.28	780	20240805	34.36	1988	-47.28	20240105	780	34.36	20240805	1988	-47.28	20240105	780	34.36	20240805	0.00	N	065690	500	70 억		46657	N	N	0	N	00	N
79	20240910	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	20	2	1.96	15793477	15342	37.46	1020	1054	1020	1326	714	1020	1029.43	0.33	0	-835	1088	1054	1027	993	966	1071	1010	70	306	500	690	1	1	14049331	146	-1.16	0.25	12	0.11	-899.00	4158.00	1988	20240105	-47.69	780	20240805	33.33	1988	-47.69	20240105	780	33.33	20240805	1988	-47.69	20240105	780	33.33	20240805	0.00	N	065690	500	70 억		46657	N	N	0	N	00	N
80	20240910	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	8	2	0.78	15399898	14960	36.52	1020	1054	1020	1326	714	1020	1029.40	0.33	0	-890	1088	1054	1027	993	966	1071	1010	70	306	500	690	1	1	14049331	144	-1.14	0.25	12	0.11	-899.00	4158.00	1988	20240105	-48.29	780	20240805	31.79	1988	-48.29	20240105	780	31.79	20240805	1988	-48.29	20240105	780	31.79	20240805	0.00	N	065690	500	70 억		46657	N	N	0	N	00	N
81	20240910	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	15	2	1.47	3607904	3490	8.52	1020	1054	1020	1326	714	1020	1033.78	0.33	0	-1006	1088	1054	1027	993	966	1071	1010	70	306	500	690	1	1	14049331	145	-1.15	0.25	12	0.02	-899.00	4158.00	1988	20240105	-47.94	780	20240805	32.69	1988	-47.94	20240105	780	32.69	20240805	1988	-47.94	20240105	780	32.69	20240805	0.00	N	065690	500	70 억		46657	N	N	0	N	00	N
82	20240909	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	13	2	1.29	41294742	40960	33.89	1007	1061	1000	1309	705	1007	1008.17	0.34	0	-1351	1270	1138	1060	928	850	1099	889	70	302	500	680	1	1	14049331	143	-1.13	0.25	12	0.29	-899.00	4158.00	1988	20240105	-48.69	780	20240805	30.77	1988	-48.69	20240105	780	30.77	20240805	1988	-48.69	20240105	780	30.77	20240805	0.00	N	065690	500	70 억		47960	N	N	0	N	00	N
83	20240909	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-1	5	-0.10	39314242	38999	32.27	1007	1061	1000	1309	705	1007	1008.08	0.34	0	-1199	1270	1138	1060	928	850	1099	889	70	302	500	680	1	1	14049331	141	-1.12	0.24	12	0.28	-899.00	4158.00	1988	20240105	-49.40	780	20240805	28.97	1988	-49.40	20240105	780	28.97	20240805	1988	-49.40	20240105	780	28.97	20240805	0.00	N	065690	500	70 억		47960	N	N	0	N	00	N
84	20240909	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-1	5	-0.10	39313236	38998	32.27	1007	1061	1000	1309	705	1007	1008.08	0.34	0	-1199	1270	1138	1060	928	850	1099	889	70	302	500	680	1	1	14049331	141	-1.12	0.24	12	0.28	-899.00	4158.00	1988	20240105	-49.40	780	20240805	28.97	1988	-49.40	20240105	780	28.97	20240805	1988	-49.40	20240105	780	28.97	20240805	0.00	N	065690	500	70 억		47960	N	N	0	N	00	N
85	20240909	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1008	1	2	0.10	36934883	36629	30.31	1007	1061	1000	1309	705	1007	1008.35	0.34	0	-1199	1270	1138	1060	928	850	1099	889	70	302	500	680	1	1	14049331	142	-1.12	0.24	12	0.26	-899.00	4158.00	1988	20240105	-49.30	780	20240805	29.23	1988	-49.30	20240105	780	29.23	20240805	1988	-49.30	20240105	780	29.23	20240805	0.00	N	065690	500	70 억		47960	N	N	0	N	00	N
86	20240909	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	5	2	0.50	35183767	34887	28.87	1007	1061	1003	1309	705	1007	1008.51	0.34	0	-1297	1270	1138	1060	928	850	1099	889	70	302	500	680	1	1	14049331	142	-1.13	0.24	12	0.25	-899.00	4158.00	1988	20240105	-49.09	780	20240805	29.74	1988	-49.09	20240105	780	29.74	20240805	1988	-49.09	20240105	780	29.74	20240805	0.00	N	065690	500	70 억		47960	N	N	0	N	00	N
87	20240909	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	6	2	0.60	25060853	24801	20.52	1007	1061	1007	1309	705	1007	1010.48	0.34	0	-1030	1270	1138	1060	928	850	1099	889	70	302	500	680	1	1	14049331	142	-1.13	0.24	12	0.18	-899.00	4158.00	1988	20240105	-49.04	780	20240805	29.87	1988	-49.04	20240105	780	29.87	20240805	1988	-49.04	20240105	780	29.87	20240805	0.00	N	065690	500	70 억		47960	N	N	0	N	00	N
88	20240909	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	7	2	0.70	24462679	24210	20.03	1007	1061	1007	1309	705	1007	1010.44	0.34	0	-739	1270	1138	1060	928	850	1099	889	70	302	500	680	1	1	14049331	142	-1.13	0.24	12	0.17	-899.00	4158.00	1988	20240105	-48.99	780	20240805	30.00	1988	-48.99	20240105	780	30.00	20240805	1988	-48.99	20240105	780	30.00	20240805	0.00	N	065690	500	70 억		47960	N	N	0	N	00	N
89	20240909	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	38	2	3.77	5861399	5747	4.76	1007	1061	1007	1309	705	1007	1019.91	0.34	0	-1018	1270	1138	1060	928	850	1099	889	70	302	500	680	1	1	14049331	147	-1.16	0.25	12	0.04	-899.00	4158.00	1988	20240105	-47.43	780	20240805	33.97	1988	-47.43	20240105	780	33.97	20240805	1988	-47.43	20240105	780	33.97	20240805	0.00	N	065690	500	70 억		47960	N	N	0	N	00	N
90	20240906	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-42	5	-4.00	130559301	120842	571.71	1049	1192	982	1363	735	1049	1080.41	0.34	0	20	1079	1064	1049	1034	1019	1071	1041	70	314	500	710	1	1	14049331	141	-1.12	0.24	12	0.86	-899.00	4158.00	1988	20240105	-49.35	780	20240805	29.10	1988	-49.35	20240105	780	29.10	20240805	1988	-49.35	20240105	780	29.10	20240805	0.00	N	065690	500	70 억		47890	N	N	0	N	00	N
91	20240906	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	-48	5	-4.58	125617466	115948	548.55	1049	1192	982	1363	735	1049	1083.39	0.34	0	623	1079	1064	1049	1034	1019	1071	1041	70	314	500	710	1	1	14049331	141	-1.11	0.24	12	0.83	-899.00	4158.00	1988	20240105	-49.65	780	20240805	28.33	1988	-49.65	20240105	780	28.33	20240805	1988	-49.65	20240105	780	28.33	20240805	0.00	N	065690	500	70 억		47890	N	N	0	N	00	N
92	20240906	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	-14	5	-1.33	103296842	93662	443.12	1049	1192	1014	1363	735	1049	1102.87	0.34	0	5350	1079	1064	1049	1034	1019	1071	1041	70	314	500	710	1	1	14049331	145	-1.15	0.25	12	0.67	-899.00	4158.00	1988	20240105	-47.94	780	20240805	32.69	1988	-47.94	20240105	780	32.69	20240805	1988	-47.94	20240105	780	32.69	20240805	0.00	N	065690	500	70 억		47890	N	N	0	N	00	N
93	20240906	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-11	5	-1.05	103293751	93659	443.10	1049	1192	1014	1363	735	1049	1102.87	0.34	0	5350	1079	1064	1049	1034	1019	1071	1041	70	314	500	710	1	1	14049331	146	-1.15	0.25	12	0.67	-899.00	4158.00	1988	20240105	-47.79	780	20240805	33.08	1988	-47.79	20240105	780	33.08	20240805	1988	-47.79	20240105	780	33.08	20240805	0.00	N	065690	500	70 억		47890	N	N	0	N	00	N
94	20240906	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-11	5	-1.05	103293751	93659	443.10	1049	1192	1014	1363	735	1049	1102.87	0.34	0	5350	1079	1064	1049	1034	1019	1071	1041	70	314	500	710	1	1	14049331	146	-1.15	0.25	12	0.67	-899.00	4158.00	1988	20240105	-47.79	780	20240805	33.08	1988	-47.79	20240105	780	33.08	20240805	1988	-47.79	20240105	780	33.08	20240805	0.00	N	065690	500	70 억		47890	N	N	0	N	00	N
95	20240906	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	-14	5	-1.33	101781897	92186	436.14	1049	1192	1016	1363	735	1049	1104.09	0.34	0	5599	1079	1064	1049	1034	1019	1071	1041	70	314	500	710	1	1	14049331	145	-1.15	0.25	12	0.66	-899.00	4158.00	1988	20240105	-47.94	780	20240805	32.69	1988	-47.94	20240105	780	32.69	20240805	1988	-47.94	20240105	780	32.69	20240805	0.00	N	065690	500	70 억		47890	N	N	0	N	00	N
96	20240906	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	-3	5	-0.29	99456976	89904	425.34	1049	1192	1020	1363	735	1049	1106.26	0.34	0	5299	1079	1064	1049	1034	1019	1071	1041	70	314	500	710	1	1	14049331	147	-1.16	0.25	12	0.64	-899.00	4158.00	1988	20240105	-47.38	780	20240805	34.10	1988	-47.38	20240105	780	34.10	20240805	1988	-47.38	20240105	780	34.10	20240805	0.00	N	065690	500	70 억		47890	N	N	0	N	00	N
97	20240906	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	51	2	4.86	7945249	7552	35.73	1049	1100	1049	1363	735	1049	1052.07	0.34	0	-551	1079	1064	1049	1034	1019	1071	1041	70	314	500	710	1	1	14049331	155	-1.22	0.26	12	0.05	-899.00	4158.00	1988	20240105	-44.67	780	20240805	41.03	1988	-44.67	20240105	780	41.03	20240805	1988	-44.67	20240105	780	41.03	20240805	0.00	N	065690	500	70 억		47890	N	N	0	N	00	N
98	20240905	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-17	5	-1.59	22120707	21137	155.24	1034	1064	1034	1385	747	1066	1046.51	0.34	0	196	1155	1110	1078	1033	1001	1094	1017	70	319	500	720	1	1	14049331	147	-1.17	0.25	12	0.15	-899.00	4158.00	1988	20240105	-47.23	780	20240805	34.49	1988	-47.23	20240105	780	34.49	20240805	1988	-47.23	20240105	780	34.49	20240805	0.00	N	065690	500	70 억		47694	N	N	0	N	00	N
99	20240905	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	-21	5	-1.97	20062409	19172	140.80	1034	1064	1034	1385	747	1066	1046.44	0.34	0	1044	1155	1110	1078	1033	1001	1094	1017	70	319	500	720	1	1	14049331	147	-1.16	0.25	12	0.14	-899.00	4158.00	1988	20240105	-47.43	780	20240805	33.97	1988	-47.43	20240105	780	33.97	20240805	1988	-47.43	20240105	780	33.97	20240805	0.00	N	065690	500	70 억		47694	N	N	0	N	00	N
100	20240905	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	-21	5	-1.97	19529459	18662	137.06	1034	1064	1034	1385	747	1066	1046.48	0.34	0	1044	1155	1110	1078	1033	1001	1094	1017	70	319	500	720	1	1	14049331	147	-1.16	0.25	12	0.13	-899.00	4158.00	1988	20240105	-47.43	780	20240805	33.97	1988	-47.43	20240105	780	33.97	20240805	1988	-47.43	20240105	780	33.97	20240805	0.00	N	065690	500	70 억		47694	N	N	0	N	00	N
101	20240905	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	-21	5	-1.97	19529459	18662	137.06	1034	1064	1034	1385	747	1066	1046.48	0.34	0	1044	1155	1110	1078	1033	1001	1094	1017	70	319	500	720	1	1	14049331	147	-1.16	0.25	12	0.13	-899.00	4158.00	1988	20240105	-47.43	780	20240805	33.97	1988	-47.43	20240105	780	33.97	20240805	1988	-47.43	20240105	780	33.97	20240805	0.00	N	065690	500	70 억		47694	N	N	0	N	00	N
102	20240905	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	-16	5	-1.50	18276677	17462	128.25	1034	1064	1034	1385	747	1066	1046.65	0.34	0	1157	1155	1110	1078	1033	1001	1094	1017	70	319	500	720	1	1	14049331	148	-1.17	0.25	12	0.12	-899.00	4158.00	1988	20240105	-47.18	780	20240805	34.62	1988	-47.18	20240105	780	34.62	20240805	1988	-47.18	20240105	780	34.62	20240805	0.00	N	065690	500	70 억		47694	N	N	0	N	00	N
103	20240905	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	-16	5	-1.50	18276677	17462	128.25	1034	1064	1034	1385	747	1066	1046.65	0.34	0	1157	1155	1110	1078	1033	1001	1094	1017	70	319	500	720	1	1	14049331	148	-1.17	0.25	12	0.12	-899.00	4158.00	1988	20240105	-47.18	780	20240805	34.62	1988	-47.18	20240105	780	34.62	20240805	1988	-47.18	20240105	780	34.62	20240805	0.00	N	065690	500	70 억		47694	N	N	0	N	00	N
104	20240905	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	-16	5	-1.50	18233627	17421	127.95	1034	1064	1034	1385	747	1066	1046.65	0.34	0	1178	1155	1110	1078	1033	1001	1094	1017	70	319	500	720	1	1	14049331	148	-1.17	0.25	12	0.12	-899.00	4158.00	1988	20240105	-47.18	780	20240805	34.62	1988	-47.18	20240105	780	34.62	20240805	1988	-47.18	20240105	780	34.62	20240805	0.00	N	065690	500	70 억		47694	N	N	0	N	00	N
105	20240905	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1064	-2	5	-0.19	16930735	16184	118.86	1034	1064	1034	1385	747	1066	1046.14	0.34	0	1088	1155	1110	1078	1033	1001	1094	1017	70	319	500	720	1	1	14049331	149	-1.18	0.26	12	0.12	-899.00	4158.00	1988	20240105	-46.48	780	20240805	36.41	1988	-46.48	20240105	780	36.41	20240805	1988	-46.48	20240105	780	36.41	20240805	0.00	N	065690	500	70 억		47694	N	N	0	N	00	N
106	20240904	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1066	-57	5	-5.08	14739574	13611	124.97	1123	1123	1046	1459	787	1123	1082.92	0.35	0	-1070	1147	1134	1121	1108	1095	1141	1115	70	336	500	760	1	1	14049331	150	-1.19	0.26	12	0.10	-899.00	4158.00	1988	20240105	-46.38	780	20240805	36.67	1988	-46.38	20240105	780	36.67	20240805	1988	-46.38	20240105	780	36.67	20240805	0.00	N	065690	500	70 억		48622	N	N	0	N	00	N
107	20240904	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	-41	5	-3.65	8264154	7544	69.27	1123	1123	1046	1459	787	1123	1095.46	0.35	0	-813	1147	1134	1121	1108	1095	1141	1115	70	336	500	760	1	1	14049331	152	-1.20	0.26	12	0.05	-899.00	4158.00	1988	20240105	-45.57	780	20240805	38.72	1988	-45.57	20240105	780	38.72	20240805	1988	-45.57	20240105	780	38.72	20240805	0.00	N	065690	500	70 억		48622	N	N	0	N	00	N
108	20240904	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	-41	5	-3.65	8231694	7514	68.99	1123	1123	1046	1459	787	1123	1095.51	0.35	0	-813	1147	1134	1121	1108	1095	1141	1115	70	336	500	760	1	1	14049331	152	-1.20	0.26	12	0.05	-899.00	4158.00	1988	20240105	-45.57	780	20240805	38.72	1988	-45.57	20240105	780	38.72	20240805	1988	-45.57	20240105	780	38.72	20240805	0.00	N	065690	500	70 억		48622	N	N	0	N	00	N
109	20240904	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	-18	5	-1.60	7398597	6746	61.94	1123	1123	1046	1459	787	1123	1096.74	0.35	0	-1002	1147	1134	1121	1108	1095	1141	1115	70	336	500	760	1	1	14049331	155	-1.23	0.27	12	0.05	-899.00	4158.00	1988	20240105	-44.42	780	20240805	41.67	1988	-44.42	20240105	780	41.67	20240805	1988	-44.42	20240105	780	41.67	20240805	0.00	N	065690	500	70 억		48622	N	N	0	N	00	N
110	20240904	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	-18	5	-1.60	7398597	6746	61.94	1123	1123	1046	1459	787	1123	1096.74	0.35	0	-1002	1147	1134	1121	1108	1095	1141	1115	70	336	500	760	1	1	14049331	155	-1.23	0.27	12	0.05	-899.00	4158.00	1988	20240105	-44.42	780	20240805	41.67	1988	-44.42	20240105	780	41.67	20240805	1988	-44.42	20240105	780	41.67	20240805	0.00	N	065690	500	70 억		48622	N	N	0	N	00	N
111	20240904	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	-33	5	-2.94	6042421	5508	50.57	1123	1123	1046	1459	787	1123	1097.03	0.35	0	-269	1147	1134	1121	1108	1095	1141	1115	70	336	500	760	1	1	14049331	153	-1.21	0.26	12	0.04	-899.00	4158.00	1988	20240105	-45.17	780	20240805	39.74	1988	-45.17	20240105	780	39.74	20240805	1988	-45.17	20240105	780	39.74	20240805	0.00	N	065690	500	70 억		48622	N	N	0	N	00	N
112	20240904	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1078	-45	5	-4.01	5409665	4923	45.20	1123	1123	1046	1459	787	1123	1098.86	0.35	0	-553	1147	1134	1121	1108	1095	1141	1115	70	336	500	760	1	1	14049331	151	-1.20	0.26	12	0.04	-899.00	4158.00	1988	20240105	-45.77	780	20240805	38.21	1988	-45.77	20240105	780	38.21	20240805	1988	-45.77	20240105	780	38.21	20240805	0.00	N	065690	500	70 억		48622	N	N	0	N	00	N
113	20240904	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1106	-17	5	-1.51	3823383	3436	31.55	1123	1123	1101	1459	787	1123	1112.74	0.35	0	-451	1147	1134	1121	1108	1095	1141	1115	70	336	500	760	1	1	14049331	155	-1.23	0.27	12	0.02	-899.00	4158.00	1988	20240105	-44.37	780	20240805	41.79	1988	-44.37	20240105	780	41.79	20240805	1988	-44.37	20240105	780	41.79	20240805	0.00	N	065690	500	70 억		48622	N	N	0	N	00	N
114	20240903	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	4	2	0.36	12170428	10891	31.19	1119	1134	1108	1454	784	1119	1117.48	0.34	0	275	1189	1153	1104	1068	1019	1172	1087	70	335	500	760	1	1	14049331	158	-1.25	0.27	12	0.08	-899.00	4158.00	1988	20240105	-43.51	780	20240805	43.97	1988	-43.51	20240105	780	43.97	20240805	1988	-43.51	20240105	780	43.97	20240805	0.00	N	065690	500	70 억		48297	N	N	0	N	00	N
115	20240903	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1117	-2	5	-0.18	11961976	10705	30.66	1119	1134	1108	1454	784	1119	1117.42	0.34	0	372	1189	1153	1104	1068	1019	1172	1087	70	335	500	760	1	1	14049331	157	-1.24	0.27	12	0.08	-899.00	4158.00	1988	20240105	-43.81	780	20240805	43.21	1988	-43.81	20240105	780	43.21	20240805	1988	-43.81	20240105	780	43.21	20240805	0.00	N	065690	500	70 억		48297	N	N	0	N	00	N
116	20240903	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-6	5	-0.54	9357209	8372	23.98	1119	1134	1108	1454	784	1119	1117.68	0.34	0	462	1189	1153	1104	1068	1019	1172	1087	70	335	500	760	1	1	14049331	156	-1.24	0.27	12	0.06	-899.00	4158.00	1988	20240105	-44.01	780	20240805	42.69	1988	-44.01	20240105	780	42.69	20240805	1988	-44.01	20240105	780	42.69	20240805	0.00	N	065690	500	70 억		48297	N	N	0	N	00	N
117	20240903	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-6	5	-0.54	9261491	8286	23.73	1119	1134	1108	1454	784	1119	1117.73	0.34	0	462	1189	1153	1104	1068	1019	1172	1087	70	335	500	760	1	1	14049331	156	-1.24	0.27	12	0.06	-899.00	4158.00	1988	20240105	-44.01	780	20240805	42.69	1988	-44.01	20240105	780	42.69	20240805	1988	-44.01	20240105	780	42.69	20240805	0.00	N	065690	500	70 억		48297	N	N	0	N	00	N
118	20240903	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1113	-6	5	-0.54	9211406	8241	23.60	1119	1134	1108	1454	784	1119	1117.75	0.34	0	462	1189	1153	1104	1068	1019	1172	1087	70	335	500	760	1	1	14049331	156	-1.24	0.27	12	0.06	-899.00	4158.00	1988	20240105	-44.01	780	20240805	42.69	1988	-44.01	20240105	780	42.69	20240805	1988	-44.01	20240105	780	42.69	20240805	0.00	N	065690	500	70 억		48297	N	N	0	N	00	N
119	20240903	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-5	5	-0.45	9199158	8230	23.57	1119	1134	1108	1454	784	1119	1117.76	0.34	0	462	1189	1153	1104	1068	1019	1172	1087	70	335	500	760	1	1	14049331	157	-1.24	0.27	12	0.06	-899.00	4158.00	1988	20240105	-43.96	780	20240805	42.82	1988	-43.96	20240105	780	42.82	20240805	1988	-43.96	20240105	780	42.82	20240805	0.00	N	065690	500	70 억		48297	N	N	0	N	00	N
120	20240903	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-4	5	-0.36	8981590	8034	23.01	1119	1134	1108	1454	784	1119	1117.95	0.34	0	656	1189	1153	1104	1068	1019	1172	1087	70	335	500	760	1	1	14049331	157	-1.24	0.27	12	0.06	-899.00	4158.00	1988	20240105	-43.91	780	20240805	42.95	1988	-43.91	20240105	780	42.95	20240805	1988	-43.91	20240105	780	42.95	20240805	0.00	N	065690	500	70 억		48297	N	N	0	N	00	N
121	20240903	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	4	2	0.36	2514160	2243	6.42	1119	1134	1119	1454	784	1119	1120.89	0.34	0	89	1189	1153	1104	1068	1019	1172	1087	70	335	500	760	1	1	14049331	158	-1.25	0.27	12	0.02	-899.00	4158.00	1988	20240105	-43.51	780	20240805	43.97	1988	-43.51	20240105	780	43.97	20240805	1988	-43.51	20240105	780	43.97	20240805	0.00	N	065690	500	70 억		48297	N	N	0	N	00	N
122	20240902	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-1	5	-0.09	38893121	34914	264.06	1115	1140	1055	1456	784	1120	1113.97	0.33	0	2334	1153	1136	1103	1086	1053	1145	1095	70	336	500	760	1	1	14049331	157	-1.24	0.27	12	0.25	-899.00	4158.00	1988	20240105	-43.71	780	20240805	43.46	1988	-43.71	20240105	780	43.46	20240805	1988	-43.71	20240105	780	43.46	20240805	0.00	N	065690	500	70 억		46856	N	N	0	N	00	N
123	20240902	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	3	2	0.27	36888373	33126	250.54	1115	1140	1055	1456	784	1120	1113.58	0.33	0	2515	1153	1136	1103	1086	1053	1145	1095	70	336	500	760	1	1	14049331	158	-1.25	0.27	12	0.24	-899.00	4158.00	1988	20240105	-43.51	780	20240805	43.97	1988	-43.51	20240105	780	43.97	20240805	1988	-43.51	20240105	780	43.97	20240805	0.00	N	065690	500	70 억		46856	N	N	0	N	00	N
124	20240902	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-4	5	-0.36	27156139	24442	184.86	1115	1120	1055	1456	784	1120	1111.04	0.33	0	2278	1153	1136	1103	1086	1053	1145	1095	70	336	500	760	1	1	14049331	157	-1.24	0.27	12	0.17	-899.00	4158.00	1988	20240105	-43.86	780	20240805	43.08	1988	-43.86	20240105	780	43.08	20240805	1988	-43.86	20240105	780	43.08	20240805	0.00	N	065690	500	70 억		46856	N	N	0	N	00	N
125	20240902	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	-6	5	-0.54	25605154	23051	174.34	1115	1120	1055	1456	784	1120	1110.80	0.33	0	2278	1153	1136	1103	1086	1053	1145	1095	70	336	500	760	1	1	14049331	157	-1.24	0.27	12	0.16	-899.00	4158.00	1988	20240105	-43.96	780	20240805	42.82	1988	-43.96	20240105	780	42.82	20240805	1988	-43.96	20240105	780	42.82	20240805	0.00	N	065690	500	70 억		46856	N	N	0	N	00	N
126	20240902	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	-15	5	-1.34	25438123	22901	173.20	1115	1120	1055	1456	784	1120	1110.79	0.33	0	2268	1153	1136	1103	1086	1053	1145	1095	70	336	500	760	1	1	14049331	155	-1.23	0.27	12	0.16	-899.00	4158.00	1988	20240105	-44.42	780	20240805	41.67	1988	-44.42	20240105	780	41.67	20240805	1988	-44.42	20240105	780	41.67	20240805	0.00	N	065690	500	70 억		46856	N	N	0	N	00	N
127	20240902	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	-18	5	-1.61	23989507	21589	163.28	1115	1120	1055	1456	784	1120	1111.19	0.33	0	1989	1153	1136	1103	1086	1053	1145	1095	70	336	500	760	1	1	14049331	155	-1.23	0.27	12	0.15	-899.00	4158.00	1988	20240105	-44.57	780	20240805	41.28	1988	-44.57	20240105	780	41.28	20240805	1988	-44.57	20240105	780	41.28	20240805	0.00	N	065690	500	70 억		46856	N	N	0	N	00	N
128	20240902	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	-15	5	-1.34	23497672	21143	159.91	1115	1120	1055	1456	784	1120	1111.37	0.33	0	1844	1153	1136	1103	1086	1053	1145	1095	70	336	500	760	1	1	14049331	155	-1.23	0.27	12	0.15	-899.00	4158.00	1988	20240105	-44.42	780	20240805	41.67	1988	-44.42	20240105	780	41.67	20240805	1988	-44.42	20240105	780	41.67	20240805	0.00	N	065690	500	70 억		46856	N	N	0	N	00	N
129	20240902	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1115	-5	5	-0.45	6048875	5425	41.03	1115	1115	1115	1456	784	1120	1115.00	0.33	0	162	1153	1136	1103	1086	1053	1145	1095	70	336	500	760	1	1	14049331	157	-1.24	0.27	12	0.04	-899.00	4158.00	1988	20240105	-43.91	780	20240805	42.95	1988	-43.91	20240105	780	42.95	20240805	1988	-43.91	20240105	780	42.95	20240805	0.00	N	065690	500	70 억		46856	N	N	0	N	00	N