KissMeData/294140/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	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	-445	5	-10.16	959552700	240202	389.26	4370	4400	3780	5690	3070	4380	3994.72	0.55	0	-28885	4480	4430	4350	4300	4220	4455	4325	105	1310	500	2620	5	1	21000000	826	-8.27	4.89	12	1.14	-476.00	805.00	8978	20230925	-56.17	2640	20240605	49.05	6460	-39.09	20240819	2640	49.05	20240605	6460	-39.09	20240819	1495	163.21	20240307	0.33	N	294140	500	105 억		116157	N	N	0	N	00	N
3	20240930	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	-435	5	-9.93	938165660	234770	380.46	4370	4400	3780	5690	3070	4380	3996.02	0.55	0	-28666	4480	4430	4350	4300	4220	4455	4325	105	1310	500	2620	5	1	21000000	828	-8.29	4.90	12	1.12	-476.00	805.00	8978	20230925	-56.06	2640	20240605	49.43	6460	-38.93	20240819	2640	49.43	20240605	6460	-38.93	20240819	1495	163.88	20240307	0.33	N	294140	500	105 억		116157	N	N	0	N	00	N
4	20240930	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	-435	5	-9.93	868620940	217108	351.84	4370	4400	3780	5690	3070	4380	4000.78	0.55	0	-29191	4480	4430	4350	4300	4220	4455	4325	105	1310	500	2620	5	1	21000000	828	-8.29	4.90	12	1.03	-476.00	805.00	8978	20230925	-56.06	2640	20240605	49.43	6460	-38.93	20240819	2640	49.43	20240605	6460	-38.93	20240819	1495	163.88	20240307	0.33	N	294140	500	105 억		116157	N	N	0	N	00	N
5	20240930	131137	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	-435	5	-9.93	755668510	188510	305.49	4370	4400	3780	5690	3070	4380	4008.54	0.55	0	-22655	4480	4430	4350	4300	4220	4455	4325	105	1310	500	2620	5	1	21000000	828	-8.29	4.90	12	0.90	-476.00	805.00	8978	20230925	-56.06	2640	20240605	49.43	6460	-38.93	20240819	2640	49.43	20240605	6460	-38.93	20240819	1495	163.88	20240307	0.33	N	294140	500	105 억		116157	N	N	0	N	00	N
6	20240930	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	-490	5	-11.19	647766530	160928	260.79	4370	4400	3780	5690	3070	4380	4025.08	0.55	0	-20652	4480	4430	4350	4300	4220	4455	4325	105	1310	500	2620	5	1	21000000	817	-8.17	4.83	12	0.77	-476.00	805.00	8978	20230925	-56.67	2640	20240605	47.35	6460	-39.78	20240819	2640	47.35	20240605	6460	-39.78	20240819	1495	160.20	20240307	0.33	N	294140	500	105 억		116157	N	N	0	N	00	N
7	20240930	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-390	5	-8.90	353976630	85454	138.48	4370	4400	3990	5690	3070	4380	4142.17	0.55	0	-14044	4480	4430	4350	4300	4220	4455	4325	105	1310	500	2620	5	1	21000000	838	-8.38	4.96	12	0.41	-476.00	805.00	8978	20230925	-55.56	2640	20240605	51.14	6460	-38.24	20240819	2640	51.14	20240605	6460	-38.24	20240819	1495	166.89	20240307	0.33	N	294140	500	105 억		116157	N	N	0	N	00	N
8	20240930	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-250	5	-5.71	162907855	38628	62.60	4370	4400	4080	5690	3070	4380	4217.14	0.55	0	-1977	4480	4430	4350	4300	4220	4455	4325	105	1310	500	2620	5	1	21000000	867	-8.68	5.13	12	0.18	-476.00	805.00	8978	20230925	-54.00	2640	20240605	56.44	6460	-36.07	20240819	2640	56.44	20240605	6460	-36.07	20240819	1495	176.25	20240307	0.33	N	294140	500	105 억		116157	N	N	0	N	00	N
9	20240930	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	-25	5	-0.57	13578325	3110	5.04	4370	4400	4320	5690	3070	4380	4365.79	0.55	0	-552	4480	4430	4350	4300	4220	4455	4325	105	1310	500	2620	5	1	21000000	915	-9.15	5.41	12	0.01	-476.00	805.00	8978	20230925	-51.49	2640	20240605	64.96	6460	-32.59	20240819	2640	64.96	20240605	6460	-32.59	20240819	1495	191.30	20240307	0.33	N	294140	500	105 억		116157	N	N	0	N	00	N
10	20240927	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	20	2	0.46	262486970	60770	102.10	4370	4400	4270	5660	3055	4360	4319.11	0.57	0	-4293	4473	4416	4323	4266	4173	4445	4295	105	1300	500	2610	5	1	21000000	920	-9.20	5.44	12	0.29	-476.00	805.00	8978	20230925	-51.21	2640	20240605	65.91	6460	-32.20	20240819	2640	65.91	20240605	6460	-32.20	20240819	1495	192.98	20240307	0.32	N	294140	500	105 억		120441	N	N	0	N	00	N
11	20240927	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	-5	5	-0.11	246035795	57010	95.78	4370	4400	4270	5660	3055	4360	4315.66	0.57	0	-2842	4473	4416	4323	4266	4173	4445	4295	105	1300	500	2610	5	1	21000000	915	-9.15	5.41	12	0.27	-476.00	805.00	8978	20230925	-51.49	2640	20240605	64.96	6460	-32.59	20240819	2640	64.96	20240605	6460	-32.59	20240819	1495	191.30	20240307	0.32	N	294140	500	105 억		120441	N	N	0	N	00	N
12	20240927	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-70	5	-1.61	211045185	48888	82.13	4370	4400	4270	5660	3055	4360	4316.91	0.57	0	-4248	4473	4416	4323	4266	4173	4445	4295	105	1300	500	2610	5	1	21000000	901	-9.01	5.33	12	0.23	-476.00	805.00	8978	20230925	-52.22	2640	20240605	62.50	6460	-33.59	20240819	2640	62.50	20240605	6460	-33.59	20240819	1495	186.96	20240307	0.32	N	294140	500	105 억		120441	N	N	0	N	00	N
13	20240927	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-45	5	-1.03	182539270	42262	71.00	4370	4400	4270	5660	3055	4360	4319.23	0.57	0	-4076	4473	4416	4323	4266	4173	4445	4295	105	1300	500	2610	5	1	21000000	906	-9.07	5.36	12	0.20	-476.00	805.00	8978	20230925	-51.94	2640	20240605	63.45	6460	-33.20	20240819	2640	63.45	20240605	6460	-33.20	20240819	1495	188.63	20240307	0.32	N	294140	500	105 억		120441	N	N	0	N	00	N
14	20240927	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-35	5	-0.80	171511025	39709	66.71	4370	4400	4270	5660	3055	4360	4319.20	0.57	0	-4141	4473	4416	4323	4266	4173	4445	4295	105	1300	500	2610	5	1	21000000	908	-9.09	5.37	12	0.19	-476.00	805.00	8978	20230925	-51.83	2640	20240605	63.83	6460	-33.05	20240819	2640	63.83	20240605	6460	-33.05	20240819	1495	189.30	20240307	0.32	N	294140	500	105 억		120441	N	N	0	N	00	N
15	20240927	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	-30	5	-0.69	156501720	36235	60.88	4370	4400	4270	5660	3055	4360	4319.08	0.57	0	-3931	4473	4416	4323	4266	4173	4445	4295	105	1300	500	2610	5	1	21000000	909	-9.10	5.38	12	0.17	-476.00	805.00	8978	20230925	-51.77	2640	20240605	64.02	6460	-32.97	20240819	2640	64.02	20240605	6460	-32.97	20240819	1495	189.63	20240307	0.32	N	294140	500	105 억		120441	N	N	0	N	00	N
16	20240927	101137	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	-50	5	-1.15	112519115	26056	43.78	4370	4400	4270	5660	3055	4360	4318.36	0.57	0	-1436	4473	4416	4323	4266	4173	4445	4295	105	1300	500	2610	5	1	21000000	905	-9.05	5.35	12	0.12	-476.00	805.00	8978	20230925	-51.99	2640	20240605	63.26	6460	-33.28	20240819	2640	63.26	20240605	6460	-33.28	20240819	1495	188.29	20240307	0.32	N	294140	500	105 억		120441	N	N	0	N	00	N
17	20240927	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-80	5	-1.83	52620405	12116	20.36	4370	4400	4280	5660	3055	4360	4343.05	0.57	0	-6946	4473	4416	4323	4266	4173	4445	4295	105	1300	500	2610	5	1	21000000	899	-8.99	5.32	12	0.06	-476.00	805.00	8978	20230925	-52.33	2640	20240605	62.12	6460	-33.75	20240819	2640	62.12	20240605	6460	-33.75	20240819	1495	186.29	20240307	0.32	N	294140	500	105 억		120441	N	N	0	N	00	N
18	20240926	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	65	2	1.51	255215270	59286	53.41	4315	4380	4230	5580	3010	4295	4304.74	0.51	0	12923	4541	4417	4356	4232	4171	4387	4202	105	1285	500	2570	5	1	21000000	916	-9.16	5.42	12	0.28	-476.00	805.00	8978	20230925	-51.44	2640	20240605	65.15	6460	-32.51	20240819	2640	65.15	20240605	6460	-32.51	20240819	1495	191.64	20240307	0.32	N	294140	500	105 억		108108	N	N	0	N	00	N
19	20240926	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	65	2	1.51	234708890	54580	49.17	4315	4380	4230	5580	3010	4295	4300.27	0.51	0	11971	4541	4417	4356	4232	4171	4387	4202	105	1285	500	2570	5	1	21000000	916	-9.16	5.42	12	0.26	-476.00	805.00	8978	20230925	-51.44	2640	20240605	65.15	6460	-32.51	20240819	2640	65.15	20240605	6460	-32.51	20240819	1495	191.64	20240307	0.32	N	294140	500	105 억		108108	N	N	0	N	00	N
20	20240926	141131	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	25	2	0.58	193715645	45127	40.65	4315	4380	4230	5580	3010	4295	4292.68	0.51	0	7272	4541	4417	4356	4232	4171	4387	4202	105	1285	500	2570	5	1	21000000	907	-9.08	5.37	12	0.21	-476.00	805.00	8978	20230925	-51.88	2640	20240605	63.64	6460	-33.13	20240819	2640	63.64	20240605	6460	-33.13	20240819	1495	188.96	20240307	0.32	N	294140	500	105 억		108108	N	N	0	N	00	N
21	20240926	131127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	5	2	0.12	140510990	32860	29.60	4315	4330	4230	5580	3010	4295	4276.05	0.51	0	783	4541	4417	4356	4232	4171	4387	4202	105	1285	500	2570	5	1	21000000	903	-9.03	5.34	12	0.16	-476.00	805.00	8978	20230925	-52.11	2640	20240605	62.88	6460	-33.44	20240819	2640	62.88	20240605	6460	-33.44	20240819	1495	187.63	20240307	0.32	N	294140	500	105 억		108108	N	N	0	N	00	N
22	20240926	121131	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	0	3	0.00	128505900	30070	27.09	4315	4330	4230	5580	3010	4295	4273.56	0.51	0	1173	4541	4417	4356	4232	4171	4387	4202	105	1285	500	2570	5	1	21000000	902	-9.02	5.34	12	0.14	-476.00	805.00	8978	20230925	-52.16	2640	20240605	62.69	6460	-33.51	20240819	2640	62.69	20240605	6460	-33.51	20240819	1495	187.29	20240307	0.32	N	294140	500	105 억		108108	N	N	0	N	00	N
23	20240926	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-35	5	-0.81	113732370	26612	23.97	4315	4330	4230	5580	3010	4295	4273.73	0.51	0	503	4541	4417	4356	4232	4171	4387	4202	105	1285	500	2570	5	1	21000000	895	-8.95	5.29	12	0.13	-476.00	805.00	8978	20230925	-52.55	2640	20240605	61.36	6460	-34.06	20240819	2640	61.36	20240605	6460	-34.06	20240819	1495	184.95	20240307	0.32	N	294140	500	105 억		108108	N	N	0	N	00	N
24	20240926	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-5	5	-0.12	100838825	23592	21.25	4315	4330	4230	5580	3010	4295	4274.28	0.51	0	480	4541	4417	4356	4232	4171	4387	4202	105	1285	500	2570	5	1	21000000	901	-9.01	5.33	12	0.11	-476.00	805.00	8978	20230925	-52.22	2640	20240605	62.50	6460	-33.59	20240819	2640	62.50	20240605	6460	-33.59	20240819	1495	186.96	20240307	0.32	N	294140	500	105 억		108108	N	N	0	N	00	N
25	20240926	091129	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	5	2	0.12	23389975	5429	4.89	4315	4330	4300	5580	3010	4295	4308.34	0.51	0	-2380	4541	4417	4356	4232	4171	4387	4202	105	1285	500	2570	5	1	21000000	903	-9.03	5.34	12	0.03	-476.00	805.00	8978	20230925	-52.11	2640	20240605	62.88	6460	-33.44	20240819	2640	62.88	20240605	6460	-33.44	20240819	1495	187.63	20240307	0.32	N	294140	500	105 억		108108	N	N	0	N	00	N
26	20240925	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-95	5	-2.16	477729375	109368	87.75	4470	4480	4295	5700	3075	4390	4368.80	0.55	0	-8521	4483	4436	4343	4296	4203	4460	4320	105	1310	500	2630	5	1	21000000	902	-9.02	5.34	12	0.52	-476.00	805.00	8978	20230925	-52.16	2640	20240605	62.69	6460	-33.51	20240819	2640	62.69	20240605	6460	-33.51	20240819	1495	187.29	20240307	0.35	N	294140	500	105 억		116117	N	N	0	N	00	N
27	20240925	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-90	5	-2.05	451913390	103362	82.93	4470	4480	4300	5700	3075	4390	4372.14	0.55	0	-9192	4483	4436	4343	4296	4203	4460	4320	105	1310	500	2630	5	1	21000000	903	-9.03	5.34	12	0.49	-476.00	805.00	8978	20230925	-52.11	2640	20240605	62.88	6460	-33.44	20240819	2640	62.88	20240605	6460	-33.44	20240819	1495	187.63	20240307	0.35	N	294140	500	105 억		116117	N	N	0	N	00	N
28	20240925	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	-50	5	-1.14	381184505	86969	69.78	4470	4480	4305	5700	3075	4390	4382.99	0.55	0	-4756	4483	4436	4343	4296	4203	4460	4320	105	1310	500	2630	5	1	21000000	911	-9.12	5.39	12	0.41	-476.00	805.00	8978	20230925	-51.66	2640	20240605	64.39	6460	-32.82	20240819	2640	64.39	20240605	6460	-32.82	20240819	1495	190.30	20240307	0.35	N	294140	500	105 억		116117	N	N	0	N	00	N
29	20240925	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-65	5	-1.48	352835310	80410	64.51	4470	4480	4305	5700	3075	4390	4387.95	0.55	0	-7368	4483	4436	4343	4296	4203	4460	4320	105	1310	500	2630	5	1	21000000	908	-9.09	5.37	12	0.38	-476.00	805.00	8978	20230925	-51.83	2640	20240605	63.83	6460	-33.05	20240819	2640	63.83	20240605	6460	-33.05	20240819	1495	189.30	20240307	0.35	N	294140	500	105 억		116117	N	N	0	N	00	N
30	20240925	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-55	5	-1.25	322249325	73371	58.87	4470	4480	4305	5700	3075	4390	4392.05	0.55	0	-6808	4483	4436	4343	4296	4203	4460	4320	105	1310	500	2630	5	1	21000000	910	-9.11	5.39	12	0.35	-476.00	805.00	8978	20230925	-51.72	2640	20240605	64.20	6460	-32.89	20240819	2640	64.20	20240605	6460	-32.89	20240819	1495	189.97	20240307	0.35	N	294140	500	105 억		116117	N	N	0	N	00	N
31	20240925	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	0	3	0.00	270794580	61576	49.40	4470	4480	4305	5700	3075	4390	4397.73	0.55	0	-4409	4483	4436	4343	4296	4203	4460	4320	105	1310	500	2630	5	1	21000000	922	-9.22	5.45	12	0.29	-476.00	805.00	8978	20230925	-51.10	2640	20240605	66.29	6460	-32.04	20240819	2640	66.29	20240605	6460	-32.04	20240819	1495	193.65	20240307	0.35	N	294140	500	105 억		116117	N	N	0	N	00	N
32	20240925	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	10	2	0.23	209094255	47503	38.11	4470	4480	4305	5700	3075	4390	4401.71	0.55	0	-4781	4483	4436	4343	4296	4203	4460	4320	105	1310	500	2630	5	1	21000000	924	-9.24	5.47	12	0.23	-476.00	805.00	8978	20230925	-50.99	2640	20240605	66.67	6460	-31.89	20240819	2640	66.67	20240605	6460	-31.89	20240819	1495	194.31	20240307	0.35	N	294140	500	105 억		116117	N	N	0	N	00	N
33	20240925	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	-10	5	-0.23	103926775	23623	18.95	4470	4480	4305	5700	3075	4390	4399.39	0.55	0	-10942	4483	4436	4343	4296	4203	4460	4320	105	1310	500	2630	5	1	21000000	920	-9.20	5.44	12	0.11	-476.00	805.00	8978	20230925	-51.21	2640	20240605	65.91	6460	-32.20	20240819	2640	65.91	20240605	6460	-32.20	20240819	1495	192.98	20240307	0.35	N	294140	500	105 억		116117	N	N	0	N	00	N
34	20240924	161116	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	140	2	3.29	527549880	121945	28.80	4255	4390	4250	5520	2975	4250	4325.69	0.47	0	17679	4750	4500	4320	4070	3890	4625	4195	105	1270	500	2550	5	1	21000000	922	-9.22	5.45	12	0.58	-476.00	805.00	8978	20230925	-51.10	2640	20240605	66.29	6460	-32.04	20240819	2640	66.29	20240605	6460	-32.04	20240819	1495	193.65	20240307	0.35	N	294140	500	105 억		98497	N	N	0	N	00	N
35	20240924	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	90	2	2.12	454293185	105161	24.84	4255	4380	4250	5520	2975	4250	4319.98	0.47	0	7447	4750	4500	4320	4070	3890	4625	4195	105	1270	500	2550	5	1	21000000	911	-9.12	5.39	12	0.50	-476.00	805.00	8978	20230925	-51.66	2640	20240605	64.39	6460	-32.82	20240819	2640	64.39	20240605	6460	-32.82	20240819	1495	190.30	20240307	0.35	N	294140	500	105 억		98497	N	N	0	N	00	N
36	20240924	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	50	2	1.18	423354295	98003	23.15	4255	4380	4250	5520	2975	4250	4319.81	0.47	0	4427	4750	4500	4320	4070	3890	4625	4195	105	1270	500	2550	5	1	21000000	903	-9.03	5.34	12	0.47	-476.00	805.00	8978	20230925	-52.11	2640	20240605	62.88	6460	-33.44	20240819	2640	62.88	20240605	6460	-33.44	20240819	1495	187.63	20240307	0.35	N	294140	500	105 억		98497	N	N	0	N	00	N
37	20240924	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	60	2	1.41	405318420	93819	22.16	4255	4380	4250	5520	2975	4250	4320.22	0.47	0	4414	4750	4500	4320	4070	3890	4625	4195	105	1270	500	2550	5	1	21000000	905	-9.05	5.35	12	0.45	-476.00	805.00	8978	20230925	-51.99	2640	20240605	63.26	6460	-33.28	20240819	2640	63.26	20240605	6460	-33.28	20240819	1495	188.29	20240307	0.35	N	294140	500	105 억		98497	N	N	0	N	00	N
38	20240924	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	70	2	1.65	382358060	88492	20.90	4255	4380	4250	5520	2975	4250	4320.82	0.47	0	4241	4750	4500	4320	4070	3890	4625	4195	105	1270	500	2550	5	1	21000000	907	-9.08	5.37	12	0.42	-476.00	805.00	8978	20230925	-51.88	2640	20240605	63.64	6460	-33.13	20240819	2640	63.64	20240605	6460	-33.13	20240819	1495	188.96	20240307	0.35	N	294140	500	105 억		98497	N	N	0	N	00	N
39	20240924	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	50	2	1.18	354966955	82131	19.40	4255	4380	4250	5520	2975	4250	4321.96	0.47	0	773	4750	4500	4320	4070	3890	4625	4195	105	1270	500	2550	5	1	21000000	903	-9.03	5.34	12	0.39	-476.00	805.00	8978	20230925	-52.11	2640	20240605	62.88	6460	-33.44	20240819	2640	62.88	20240605	6460	-33.44	20240819	1495	187.63	20240307	0.35	N	294140	500	105 억		98497	N	N	0	N	00	N
40	20240924	101118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	90	2	2.12	301255095	69642	16.45	4255	4380	4250	5520	2975	4250	4325.77	0.47	0	4489	4750	4500	4320	4070	3890	4625	4195	105	1270	500	2550	5	1	21000000	911	-9.12	5.39	12	0.33	-476.00	805.00	8978	20230925	-51.66	2640	20240605	64.39	6460	-32.82	20240819	2640	64.39	20240605	6460	-32.82	20240819	1495	190.30	20240307	0.35	N	294140	500	105 억		98497	N	N	0	N	00	N
41	20240924	091121	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	90	2	2.12	62785670	14692	3.47	4255	4340	4250	5520	2975	4250	4273.46	0.47	0	250	4750	4500	4320	4070	3890	4625	4195	105	1270	500	2550	5	1	21000000	911	-9.12	5.39	12	0.07	-476.00	805.00	8978	20230925	-51.66	2640	20240605	64.39	6460	-32.82	20240819	2640	64.39	20240605	6460	-32.82	20240819	1495	190.30	20240307	0.35	N	294140	500	105 억		98497	N	N	0	N	00	N
42	20240923	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	115	2	2.78	1840462380	420936	549.09	4170	4570	4140	5370	2895	4135	4372.37	0.47	0	3064	4211	4172	4146	4107	4081	4160	4095	105	1235	500	2480	5	1	21000000	893	-8.93	5.28	12	2.00	-476.00	805.00	8978	20230925	-52.66	2640	20240605	60.98	6460	-34.21	20240819	2640	60.98	20240605	6460	-34.21	20240819	1495	184.28	20240307	0.32	N	294140	500	105 억		99043	N	N	0	N	00	N
43	20240923	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	135	2	3.26	1797562020	410841	535.93	4170	4570	4140	5370	2895	4135	4375.32	0.47	0	3067	4211	4172	4146	4107	4081	4160	4095	105	1235	500	2480	5	1	21000000	897	-8.97	5.30	12	1.96	-476.00	805.00	8978	20230925	-52.44	2640	20240605	61.74	6460	-33.90	20240819	2640	61.74	20240605	6460	-33.90	20240819	1495	185.62	20240307	0.32	N	294140	500	105 억		99043	N	N	0	N	00	N
44	20240923	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	115	2	2.78	1724907665	393736	513.61	4170	4570	4140	5370	2895	4135	4380.87	0.47	0	3446	4211	4172	4146	4107	4081	4160	4095	105	1235	500	2480	5	1	21000000	893	-8.93	5.28	12	1.87	-476.00	805.00	8978	20230925	-52.66	2640	20240605	60.98	6460	-34.21	20240819	2640	60.98	20240605	6460	-34.21	20240819	1495	184.28	20240307	0.32	N	294140	500	105 억		99043	N	N	0	N	00	N
45	20240923	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	150	2	3.63	1667434165	380247	496.02	4170	4570	4140	5370	2895	4135	4385.13	0.47	0	2888	4211	4172	4146	4107	4081	4160	4095	105	1235	500	2480	5	1	21000000	900	-9.00	5.32	12	1.81	-476.00	805.00	8978	20230925	-52.27	2640	20240605	62.31	6460	-33.67	20240819	2640	62.31	20240605	6460	-33.67	20240819	1495	186.62	20240307	0.32	N	294140	500	105 억		99043	N	N	0	N	00	N
46	20240923	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	145	2	3.51	1619401740	369031	481.39	4170	4570	4140	5370	2895	4135	4388.25	0.47	0	6100	4211	4172	4146	4107	4081	4160	4095	105	1235	500	2480	5	1	21000000	899	-8.99	5.32	12	1.76	-476.00	805.00	8978	20230925	-52.33	2640	20240605	62.12	6460	-33.75	20240819	2640	62.12	20240605	6460	-33.75	20240819	1495	186.29	20240307	0.32	N	294140	500	105 억		99043	N	N	0	N	00	N
47	20240923	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	200	2	4.84	1557118650	354499	462.43	4170	4570	4140	5370	2895	4135	4392.45	0.47	0	8130	4211	4172	4146	4107	4081	4160	4095	105	1235	500	2480	5	1	21000000	910	-9.11	5.39	12	1.69	-476.00	805.00	8978	20230925	-51.72	2640	20240605	64.20	6460	-32.89	20240819	2640	64.20	20240605	6460	-32.89	20240819	1495	189.97	20240307	0.32	N	294140	500	105 억		99043	N	N	0	N	00	N
48	20240923	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	125	2	3.02	1440226700	327350	427.02	4170	4570	4140	5370	2895	4135	4399.65	0.47	0	11109	4211	4172	4146	4107	4081	4160	4095	105	1235	500	2480	5	1	21000000	895	-8.95	5.29	12	1.56	-476.00	805.00	8978	20230925	-52.55	2640	20240605	61.36	6460	-34.06	20240819	2640	61.36	20240605	6460	-34.06	20240819	1495	184.95	20240307	0.32	N	294140	500	105 억		99043	N	N	0	N	00	N
49	20240923	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	230	2	5.56	243415510	56535	73.75	4170	4375	4140	5370	2895	4135	4305.57	0.47	0	27872	4211	4172	4146	4107	4081	4160	4095	105	1235	500	2480	5	1	21000000	917	-9.17	5.42	12	0.27	-476.00	805.00	8978	20230925	-51.38	2640	20240605	65.34	6460	-32.43	20240819	2640	65.34	20240605	6460	-32.43	20240819	1495	191.97	20240307	0.32	N	294140	500	105 억		99043	N	N	0	N	00	N
50	20240913	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-60	5	-1.37	385803000	89445	50.21	4495	4495	4250	5670	3060	4365	4313.31	0.59	0	-15421	4748	4556	4388	4196	4028	4652	4292	105	1305	500	2610	5	1	21000000	904	-9.04	5.35	12	0.43	-476.00	805.00	8978	20230925	-52.05	2640	20240605	63.07	6460	-33.36	20240819	2640	63.07	20240605	6460	-33.36	20240819	1495	187.96	20240307	0.29	N	294140	500	105 억		124774	N	N	0	N	00	N
51	20240913	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-60	5	-1.37	365512390	84740	47.57	4495	4495	4250	5670	3060	4365	4313.34	0.59	0	-14941	4748	4556	4388	4196	4028	4652	4292	105	1305	500	2610	5	1	21000000	904	-9.04	5.35	12	0.40	-476.00	805.00	8978	20230925	-52.05	2640	20240605	63.07	6460	-33.36	20240819	2640	63.07	20240605	6460	-33.36	20240819	1495	187.96	20240307	0.29	N	294140	500	105 억		124774	N	N	0	N	00	N
52	20240913	141032	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-65	5	-1.49	340645790	78982	44.33	4495	4495	4250	5670	3060	4365	4312.95	0.59	0	-15244	4748	4556	4388	4196	4028	4652	4292	105	1305	500	2610	5	1	21000000	903	-9.03	5.34	12	0.38	-476.00	805.00	8978	20230925	-52.11	2640	20240605	62.88	6460	-33.44	20240819	2640	62.88	20240605	6460	-33.44	20240819	1495	187.63	20240307	0.29	N	294140	500	105 억		124774	N	N	0	N	00	N
53	20240913	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-90	5	-2.06	327435525	75902	42.61	4495	4495	4250	5670	3060	4365	4313.92	0.59	0	-14502	4748	4556	4388	4196	4028	4652	4292	105	1305	500	2610	5	1	21000000	898	-8.98	5.31	12	0.36	-476.00	805.00	8978	20230925	-52.38	2640	20240605	61.93	6460	-33.82	20240819	2640	61.93	20240605	6460	-33.82	20240819	1495	185.95	20240307	0.29	N	294140	500	105 억		124774	N	N	0	N	00	N
54	20240913	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-85	5	-1.95	301762650	69878	39.22	4495	4495	4260	5670	3060	4365	4318.42	0.59	0	-13880	4748	4556	4388	4196	4028	4652	4292	105	1305	500	2610	5	1	21000000	899	-8.99	5.32	12	0.33	-476.00	805.00	8978	20230925	-52.33	2640	20240605	62.12	6460	-33.75	20240819	2640	62.12	20240605	6460	-33.75	20240819	1495	186.29	20240307	0.29	N	294140	500	105 억		124774	N	N	0	N	00	N
55	20240913	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-80	5	-1.83	251362940	58085	32.60	4495	4495	4270	5670	3060	4365	4327.50	0.59	0	-13739	4748	4556	4388	4196	4028	4652	4292	105	1305	500	2610	5	1	21000000	900	-9.00	5.32	12	0.28	-476.00	805.00	8978	20230925	-52.27	2640	20240605	62.31	6460	-33.67	20240819	2640	62.31	20240605	6460	-33.67	20240819	1495	186.62	20240307	0.29	N	294140	500	105 억		124774	N	N	0	N	00	N
56	20240913	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-75	5	-1.72	212439275	48997	27.50	4495	4495	4270	5670	3060	4365	4335.76	0.59	0	-13789	4748	4556	4388	4196	4028	4652	4292	105	1305	500	2610	5	1	21000000	901	-9.01	5.33	12	0.23	-476.00	805.00	8978	20230925	-52.22	2640	20240605	62.50	6460	-33.59	20240819	2640	62.50	20240605	6460	-33.59	20240819	1495	186.96	20240307	0.29	N	294140	500	105 억		124774	N	N	0	N	00	N
57	20240913	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	-20	5	-0.46	70126715	15952	8.95	4495	4495	4320	5670	3060	4365	4396.11	0.59	0	-10605	4748	4556	4388	4196	4028	4652	4292	105	1305	500	2610	5	1	21000000	912	-9.13	5.40	12	0.08	-476.00	805.00	8978	20230925	-51.60	2640	20240605	64.58	6460	-32.74	20240819	2640	64.58	20240605	6460	-32.74	20240819	1495	190.64	20240307	0.29	N	294140	500	105 억		124774	N	N	0	N	00	N
58	20240912	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	145	2	3.44	781770910	177912	162.12	4330	4580	4220	5480	2955	4220	4394.14	0.55	0	8452	4403	4311	4228	4136	4053	4357	4182	105	1260	500	2530	5	1	21000000	917	-9.17	5.42	12	0.85	-476.00	805.00	8978	20230925	-51.38	2640	20240605	65.34	6460	-32.43	20240819	2640	65.34	20240605	6460	-32.43	20240819	1495	191.97	20240307	0.28	N	294140	500	105 억		116289	N	N	0	N	00	N
59	20240912	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	165	2	3.91	759288885	172771	157.43	4330	4580	4220	5480	2955	4220	4394.77	0.55	0	8557	4403	4311	4228	4136	4053	4357	4182	105	1260	500	2530	5	1	21000000	921	-9.21	5.45	12	0.82	-476.00	805.00	8978	20230925	-51.16	2640	20240605	66.10	6460	-32.12	20240819	2640	66.10	20240605	6460	-32.12	20240819	1495	193.31	20240307	0.28	N	294140	500	105 억		116289	N	N	0	N	00	N
60	20240912	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	160	2	3.79	717239825	163181	148.70	4330	4580	4220	5480	2955	4220	4395.36	0.55	0	7044	4403	4311	4228	4136	4053	4357	4182	105	1260	500	2530	5	1	21000000	920	-9.20	5.44	12	0.78	-476.00	805.00	8978	20230925	-51.21	2640	20240605	65.91	6460	-32.20	20240819	2640	65.91	20240605	6460	-32.20	20240819	1495	192.98	20240307	0.28	N	294140	500	105 억		116289	N	N	0	N	00	N
61	20240912	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	160	2	3.79	683296340	155423	141.63	4330	4580	4220	5480	2955	4220	4396.37	0.55	0	6823	4403	4311	4228	4136	4053	4357	4182	105	1260	500	2530	5	1	21000000	920	-9.20	5.44	12	0.74	-476.00	805.00	8978	20230925	-51.21	2640	20240605	65.91	6460	-32.20	20240819	2640	65.91	20240605	6460	-32.20	20240819	1495	192.98	20240307	0.28	N	294140	500	105 억		116289	N	N	0	N	00	N
62	20240912	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	140	2	3.32	652783820	148435	135.26	4330	4580	4220	5480	2955	4220	4397.78	0.55	0	9198	4403	4311	4228	4136	4053	4357	4182	105	1260	500	2530	5	1	21000000	916	-9.16	5.42	12	0.71	-476.00	805.00	8978	20230925	-51.44	2640	20240605	65.15	6460	-32.51	20240819	2640	65.15	20240605	6460	-32.51	20240819	1495	191.64	20240307	0.28	N	294140	500	105 억		116289	N	N	0	N	00	N
63	20240912	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	140	2	3.32	616599115	140165	127.72	4330	4580	4220	5480	2955	4220	4399.09	0.55	0	7621	4403	4311	4228	4136	4053	4357	4182	105	1260	500	2530	5	1	21000000	916	-9.16	5.42	12	0.67	-476.00	805.00	8978	20230925	-51.44	2640	20240605	65.15	6460	-32.51	20240819	2640	65.15	20240605	6460	-32.51	20240819	1495	191.64	20240307	0.28	N	294140	500	105 억		116289	N	N	0	N	00	N
64	20240912	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	4465	245	2	5.81	507435500	115466	105.22	4330	4580	4220	5480	2955	4220	4394.67	0.55	0	2863	4403	4311	4228	4136	4053	4357	4182	105	1260	500	2530	5	1	21000000	938	-9.38	5.55	12	0.55	-476.00	805.00	8978	20230925	-50.27	2640	20240605	69.13	6460	-30.88	20240819	2640	69.13	20240605	6460	-30.88	20240819	1495	198.66	20240307	0.28	N	294140	500	105 억		116289	N	N	0	N	00	N
65	20240912	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	70	2	1.66	50278005	11804	10.76	4330	4330	4220	5480	2955	4220	4259.40	0.55	0	-4742	4403	4311	4228	4136	4053	4357	4182	105	1260	500	2530	5	1	21000000	901	-9.01	5.33	12	0.06	-476.00	805.00	8978	20230925	-52.22	2640	20240605	62.50	6460	-33.59	20240819	2640	62.50	20240605	6460	-33.59	20240819	1495	186.96	20240307	0.28	N	294140	500	105 억		116289	N	N	0	N	00	N
66	20240911	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	30	2	0.72	460853640	109278	64.07	4190	4320	4145	5440	2935	4190	4217.27	0.52	0	7946	4650	4420	4210	3980	3770	4535	4095	105	1250	500	2510	5	1	21000000	886	-8.87	5.24	12	0.52	-476.00	805.00	8978	20230925	-53.00	2640	20240605	59.85	6460	-34.67	20240819	2640	59.85	20240605	6460	-34.67	20240819	1495	182.27	20240307	0.26	N	294140	500	105 억		108397	N	N	0	N	00	N
67	20240911	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	40	2	0.95	434431020	103024	60.41	4190	4320	4145	5440	2935	4190	4216.82	0.52	0	6872	4650	4420	4210	3980	3770	4535	4095	105	1250	500	2510	5	1	21000000	888	-8.89	5.25	12	0.49	-476.00	805.00	8978	20230925	-52.88	2640	20240605	60.23	6460	-34.52	20240819	2640	60.23	20240605	6460	-34.52	20240819	1495	182.94	20240307	0.26	N	294140	500	105 억		108397	N	N	0	N	00	N
68	20240911	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	55	2	1.31	371943580	88246	51.74	4190	4320	4145	5440	2935	4190	4214.87	0.52	0	5362	4650	4420	4210	3980	3770	4535	4095	105	1250	500	2510	5	1	21000000	891	-8.92	5.27	12	0.42	-476.00	805.00	8978	20230925	-52.72	2640	20240605	60.80	6460	-34.29	20240819	2640	60.80	20240605	6460	-34.29	20240819	1495	183.95	20240307	0.26	N	294140	500	105 억		108397	N	N	0	N	00	N
69	20240911	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	35	2	0.84	288342125	68650	40.25	4190	4270	4145	5440	2935	4190	4200.19	0.52	0	4400	4650	4420	4210	3980	3770	4535	4095	105	1250	500	2510	5	1	21000000	887	-8.88	5.25	12	0.33	-476.00	805.00	8978	20230925	-52.94	2640	20240605	60.04	6460	-34.60	20240819	2640	60.04	20240605	6460	-34.60	20240819	1495	182.61	20240307	0.26	N	294140	500	105 억		108397	N	N	0	N	00	N
70	20240911	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	10	2	0.24	237398140	56538	33.15	4190	4270	4145	5440	2935	4190	4198.93	0.52	0	4627	4650	4420	4210	3980	3770	4535	4095	105	1250	500	2510	5	1	21000000	882	-8.82	5.22	12	0.27	-476.00	805.00	8978	20230925	-53.22	2640	20240605	59.09	6460	-34.98	20240819	2640	59.09	20240605	6460	-34.98	20240819	1495	180.94	20240307	0.26	N	294140	500	105 억		108397	N	N	0	N	00	N
71	20240911	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-30	5	-0.72	165448200	39504	23.16	4190	4270	4145	5440	2935	4190	4188.13	0.52	0	343	4650	4420	4210	3980	3770	4535	4095	105	1250	500	2510	5	1	21000000	874	-8.74	5.17	12	0.19	-476.00	805.00	8978	20230925	-53.66	2640	20240605	57.58	6460	-35.60	20240819	2640	57.58	20240605	6460	-35.60	20240819	1495	178.26	20240307	0.26	N	294140	500	105 억		108397	N	N	0	N	00	N
72	20240911	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	20	2	0.48	113647820	27088	15.88	4190	4270	4145	5440	2935	4190	4195.52	0.52	0	3885	4650	4420	4210	3980	3770	4535	4095	105	1250	500	2510	5	1	21000000	884	-8.84	5.23	12	0.13	-476.00	805.00	8978	20230925	-53.11	2640	20240605	59.47	6460	-34.83	20240819	2640	59.47	20240605	6460	-34.83	20240819	1495	181.61	20240307	0.26	N	294140	500	105 억		108397	N	N	0	N	00	N
73	20240911	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	10	2	0.24	20622480	4890	2.87	4190	4270	4190	5440	2935	4190	4217.78	0.52	0	-1221	4650	4420	4210	3980	3770	4535	4095	105	1250	500	2510	5	1	21000000	882	-8.82	5.22	12	0.02	-476.00	805.00	8978	20230925	-53.22	2640	20240605	59.09	6460	-34.98	20240819	2640	59.09	20240605	6460	-34.98	20240819	1495	180.94	20240307	0.26	N	294140	500	105 억		108397	N	N	0	N	00	N
74	20240910	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-5	5	-0.12	726656610	169362	110.11	4155	4440	4000	5450	2940	4195	4290.55	0.55	0	-6766	4511	4352	4261	4102	4011	4307	4057	105	1255	500	2510	5	1	21000000	880	-8.80	5.20	12	0.81	-476.00	805.00	8978	20230925	-53.33	2640	20240605	58.71	6460	-35.14	20240819	2640	58.71	20240605	6460	-35.14	20240819	1495	180.27	20240307	0.26	N	294140	500	105 억		115182	N	N	0	N	00	N
75	20240910	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-5	5	-0.12	706894420	164643	107.04	4155	4440	4000	5450	2940	4195	4293.50	0.55	0	-7071	4511	4352	4261	4102	4011	4307	4057	105	1255	500	2510	5	1	21000000	880	-8.80	5.20	12	0.78	-476.00	805.00	8978	20230925	-53.33	2640	20240605	58.71	6460	-35.14	20240819	2640	58.71	20240605	6460	-35.14	20240819	1495	180.27	20240307	0.26	N	294140	500	105 억		115182	N	N	0	N	00	N
76	20240910	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-25	5	-0.60	662221765	154000	100.12	4155	4440	4000	5450	2940	4195	4300.14	0.55	0	-9070	4511	4352	4261	4102	4011	4307	4057	105	1255	500	2510	5	1	21000000	876	-8.76	5.18	12	0.73	-476.00	805.00	8978	20230925	-53.55	2640	20240605	57.95	6460	-35.45	20240819	2640	57.95	20240605	6460	-35.45	20240819	1495	178.93	20240307	0.26	N	294140	500	105 억		115182	N	N	0	N	00	N
77	20240910	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	30	2	0.72	569649555	131725	85.64	4155	4440	4155	5450	2940	4195	4324.54	0.55	0	-11400	4511	4352	4261	4102	4011	4307	4057	105	1255	500	2510	5	1	21000000	887	-8.88	5.25	12	0.63	-476.00	805.00	8978	20230925	-52.94	2640	20240605	60.04	6460	-34.60	20240819	2640	60.04	20240605	6460	-34.60	20240819	1495	182.61	20240307	0.26	N	294140	500	105 억		115182	N	N	0	N	00	N
78	20240910	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	25	2	0.60	541935930	125176	81.38	4155	4440	4155	5450	2940	4195	4329.39	0.55	0	-8751	4511	4352	4261	4102	4011	4307	4057	105	1255	500	2510	5	1	21000000	886	-8.87	5.24	12	0.60	-476.00	805.00	8978	20230925	-53.00	2640	20240605	59.85	6460	-34.67	20240819	2640	59.85	20240605	6460	-34.67	20240819	1495	182.27	20240307	0.26	N	294140	500	105 억		115182	N	N	0	N	00	N
79	20240910	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	50	2	1.19	506296835	116755	75.91	4155	4440	4155	5450	2940	4195	4336.40	0.55	0	-8515	4511	4352	4261	4102	4011	4307	4057	105	1255	500	2510	5	1	21000000	891	-8.92	5.27	12	0.56	-476.00	805.00	8978	20230925	-52.72	2640	20240605	60.80	6460	-34.29	20240819	2640	60.80	20240605	6460	-34.29	20240819	1495	183.95	20240307	0.26	N	294140	500	105 억		115182	N	N	0	N	00	N
80	20240910	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	105	2	2.50	424257155	97512	63.40	4155	4440	4155	5450	2940	4195	4350.82	0.55	0	-5769	4511	4352	4261	4102	4011	4307	4057	105	1255	500	2510	5	1	21000000	903	-9.03	5.34	12	0.46	-476.00	805.00	8978	20230925	-52.11	2640	20240605	62.88	6460	-33.44	20240819	2640	62.88	20240605	6460	-33.44	20240819	1495	187.63	20240307	0.26	N	294140	500	105 억		115182	N	N	0	N	00	N
81	20240910	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	4395	200	2	4.77	100052515	23375	15.20	4155	4400	4155	5450	2940	4195	4280.32	0.55	0	1561	4511	4352	4261	4102	4011	4307	4057	105	1255	500	2510	5	1	21000000	923	-9.23	5.46	12	0.11	-476.00	805.00	8978	20230925	-51.05	2640	20240605	66.48	6460	-31.97	20240819	2640	66.48	20240605	6460	-31.97	20240819	1495	193.98	20240307	0.26	N	294140	500	105 억		115182	N	N	0	N	00	N
82	20240909	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-225	5	-5.09	633514450	149554	50.04	4380	4420	4170	5740	3095	4420	4236.19	0.50	0	10023	4866	4642	4521	4297	4176	4582	4237	105	1320	500	2650	5	1	21000000	881	-8.81	5.21	12	0.71	-476.00	805.00	8978	20230925	-53.27	2640	20240605	58.90	6460	-35.06	20240819	2640	58.90	20240605	6460	-35.06	20240819	1495	180.60	20240307	0.27	N	294140	500	105 억		105187	N	N	0	N	00	N
83	20240909	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-210	5	-4.75	573862695	135346	45.28	4380	4420	4170	5740	3095	4420	4239.97	0.50	0	10961	4866	4642	4521	4297	4176	4582	4237	105	1320	500	2650	5	1	21000000	884	-8.84	5.23	12	0.64	-476.00	805.00	8978	20230925	-53.11	2640	20240605	59.47	6460	-34.83	20240819	2640	59.47	20240605	6460	-34.83	20240819	1495	181.61	20240307	0.27	N	294140	500	105 억		105187	N	N	0	N	00	N
84	20240909	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-180	5	-4.07	547470585	129091	43.19	4380	4420	4170	5740	3095	4420	4240.97	0.50	0	11345	4866	4642	4521	4297	4176	4582	4237	105	1320	500	2650	5	1	21000000	890	-8.91	5.27	12	0.61	-476.00	805.00	8978	20230925	-52.77	2640	20240605	60.61	6460	-34.37	20240819	2640	60.61	20240605	6460	-34.37	20240819	1495	183.61	20240307	0.27	N	294140	500	105 억		105187	N	N	0	N	00	N
85	20240909	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-205	5	-4.64	504491620	118906	39.78	4380	4420	4170	5740	3095	4420	4242.78	0.50	0	13691	4866	4642	4521	4297	4176	4582	4237	105	1320	500	2650	5	1	21000000	885	-8.86	5.24	12	0.57	-476.00	805.00	8978	20230925	-53.05	2640	20240605	59.66	6460	-34.75	20240819	2640	59.66	20240605	6460	-34.75	20240819	1495	181.94	20240307	0.27	N	294140	500	105 억		105187	N	N	0	N	00	N
86	20240909	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-220	5	-4.98	478299980	112694	37.70	4380	4420	4170	5740	3095	4420	4244.24	0.50	0	14554	4866	4642	4521	4297	4176	4582	4237	105	1320	500	2650	5	1	21000000	882	-8.82	5.22	12	0.54	-476.00	805.00	8978	20230925	-53.22	2640	20240605	59.09	6460	-34.98	20240819	2640	59.09	20240605	6460	-34.98	20240819	1495	180.94	20240307	0.27	N	294140	500	105 억		105187	N	N	0	N	00	N
87	20240909	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-245	5	-5.54	449299860	105784	35.39	4380	4420	4170	5740	3095	4420	4247.33	0.50	0	15492	4866	4642	4521	4297	4176	4582	4237	105	1320	500	2650	5	1	21000000	877	-8.77	5.19	12	0.50	-476.00	805.00	8978	20230925	-53.50	2640	20240605	58.14	6460	-35.37	20240819	2640	58.14	20240605	6460	-35.37	20240819	1495	179.26	20240307	0.27	N	294140	500	105 억		105187	N	N	0	N	00	N
88	20240909	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-170	5	-3.85	350872480	82341	27.55	4380	4420	4185	5740	3095	4420	4261.21	0.50	0	10791	4866	4642	4521	4297	4176	4582	4237	105	1320	500	2650	5	1	21000000	893	-8.93	5.28	12	0.39	-476.00	805.00	8978	20230925	-52.66	2640	20240605	60.98	6460	-34.21	20240819	2640	60.98	20240605	6460	-34.21	20240819	1495	184.28	20240307	0.27	N	294140	500	105 억		105187	N	N	0	N	00	N
89	20240909	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-160	5	-3.62	98531870	22918	7.67	4380	4420	4200	5740	3095	4420	4299.32	0.50	0	13758	4866	4642	4521	4297	4176	4582	4237	105	1320	500	2650	5	1	21000000	895	-8.95	5.29	12	0.11	-476.00	805.00	8978	20230925	-52.55	2640	20240605	61.36	6460	-34.06	20240819	2640	61.36	20240605	6460	-34.06	20240819	1495	184.95	20240307	0.27	N	294140	500	105 억		105187	N	N	0	N	00	N
90	20240906	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	4420	-275	5	-5.86	1348528235	296225	32.84	4730	4745	4400	6100	3290	4695	4552.37	0.70	0	-41790	5305	5000	4675	4370	4045	5152	4522	105	1405	500	2810	5	1	21000000	928	-9.29	5.49	12	1.41	-476.00	805.00	9529	20230831	-53.62	2640	20240605	67.42	6460	-31.58	20240819	2640	67.42	20240605	6460	-31.58	20240819	1495	195.65	20240307	0.35	N	294140	500	105 억		147409	N	N	0	N	00	N
91	20240906	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	-290	5	-6.18	1309797335	287456	31.87	4730	4745	4400	6100	3290	4695	4556.50	0.70	0	-40080	5305	5000	4675	4370	4045	5152	4522	105	1405	500	2810	5	1	21000000	925	-9.25	5.47	12	1.37	-476.00	805.00	9529	20230831	-53.77	2640	20240605	66.86	6460	-31.81	20240819	2640	66.86	20240605	6460	-31.81	20240819	1495	194.65	20240307	0.35	N	294140	500	105 억		147409	N	N	0	N	00	N
92	20240906	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	4455	-240	5	-5.11	1189693725	260329	28.86	4730	4745	4440	6100	3290	4695	4569.95	0.70	0	-40189	5305	5000	4675	4370	4045	5152	4522	105	1405	500	2810	5	1	21000000	936	-9.36	5.53	12	1.24	-476.00	805.00	9529	20230831	-53.25	2640	20240605	68.75	6460	-31.04	20240819	2640	68.75	20240605	6460	-31.04	20240819	1495	197.99	20240307	0.35	N	294140	500	105 억		147409	N	N	0	N	00	N
93	20240906	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	4455	-240	5	-5.11	1094191465	238905	26.49	4730	4745	4440	6100	3290	4695	4580.02	0.70	0	-37337	5305	5000	4675	4370	4045	5152	4522	105	1405	500	2810	5	1	21000000	936	-9.36	5.53	12	1.14	-476.00	805.00	9529	20230831	-53.25	2640	20240605	68.75	6460	-31.04	20240819	2640	68.75	20240605	6460	-31.04	20240819	1495	197.99	20240307	0.35	N	294140	500	105 억		147409	N	N	0	N	00	N
94	20240906	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	-250	5	-5.32	1007083305	219469	24.33	4730	4745	4440	6100	3290	4695	4588.72	0.70	0	-28662	5305	5000	4675	4370	4045	5152	4522	105	1405	500	2810	5	1	21000000	933	-9.34	5.52	12	1.05	-476.00	805.00	9529	20230831	-53.35	2640	20240605	68.37	6460	-31.19	20240819	2640	68.37	20240605	6460	-31.19	20240819	1495	197.32	20240307	0.35	N	294140	500	105 억		147409	N	N	0	N	00	N
95	20240906	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	-135	5	-2.88	845235195	183476	20.34	4730	4745	4440	6100	3290	4695	4606.78	0.70	0	-27521	5305	5000	4675	4370	4045	5152	4522	105	1405	500	2810	5	1	21000000	958	-9.58	5.66	12	0.87	-476.00	805.00	9529	20230831	-52.15	2640	20240605	72.73	6460	-29.41	20240819	2640	72.73	20240605	6460	-29.41	20240819	1495	205.02	20240307	0.35	N	294140	500	105 억		147409	N	N	0	N	00	N
96	20240906	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	-175	5	-3.73	485785875	106270	11.78	4730	4735	4440	6100	3290	4695	4571.22	0.70	0	-16091	5305	5000	4675	4370	4045	5152	4522	105	1405	500	2810	5	1	21000000	949	-9.50	5.61	12	0.51	-476.00	805.00	9529	20230831	-52.57	2640	20240605	71.21	6460	-30.03	20240819	2640	71.21	20240605	6460	-30.03	20240819	1495	202.34	20240307	0.35	N	294140	500	105 억		147409	N	N	0	N	00	N
97	20240906	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	-135	5	-2.88	222519950	47819	5.30	4730	4735	4535	6100	3290	4695	4653.36	0.70	0	-13580	5305	5000	4675	4370	4045	5152	4522	105	1405	500	2810	5	1	21000000	958	-9.58	5.66	12	0.23	-476.00	805.00	9529	20230831	-52.15	2640	20240605	72.73	6460	-29.41	20240819	2640	72.73	20240605	6460	-29.41	20240819	1495	205.02	20240307	0.35	N	294140	500	105 억		147409	N	N	0	N	00	N
98	20240905	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	345	2	7.93	4190681140	895770	62.45	4360	4980	4350	5650	3045	4350	4678.26	0.43	0	54455	5386	4867	4461	3942	3536	5127	4202	105	1300	500	2610	5	1	21000000	986	-9.86	5.83	12	4.27	-476.00	805.00	10829	20230830	-56.64	2640	20240605	77.84	6460	-27.32	20240819	2640	77.84	20240605	6460	-27.32	20240819	1495	214.05	20240307	0.38	N	294140	500	105 억		89351	N	N	0	N	00	N
99	20240905	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	4615	265	2	6.09	4033479420	862033	60.09	4360	4980	4350	5650	3045	4350	4679.03	0.43	0	54742	5386	4867	4461	3942	3536	5127	4202	105	1300	500	2610	5	1	21000000	969	-9.70	5.73	12	4.10	-476.00	805.00	10829	20230830	-57.38	2640	20240605	74.81	6460	-28.56	20240819	2640	74.81	20240605	6460	-28.56	20240819	1495	208.70	20240307	0.38	N	294140	500	105 억		89351	N	N	0	N	00	N
100	20240905	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	190	2	4.37	3808542695	813033	56.68	4360	4980	4350	5650	3045	4350	4684.36	0.43	0	42435	5386	4867	4461	3942	3536	5127	4202	105	1300	500	2610	5	1	21000000	953	-9.54	5.64	12	3.87	-476.00	805.00	10829	20230830	-58.08	2640	20240605	71.97	6460	-29.72	20240819	2640	71.97	20240605	6460	-29.72	20240819	1495	203.68	20240307	0.38	N	294140	500	105 억		89351	N	N	0	N	00	N
101	20240905	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	195	2	4.48	3697789755	788571	54.97	4360	4980	4350	5650	3045	4350	4689.23	0.43	0	38189	5386	4867	4461	3942	3536	5127	4202	105	1300	500	2610	5	1	21000000	954	-9.55	5.65	12	3.76	-476.00	805.00	10829	20230830	-58.03	2640	20240605	72.16	6460	-29.64	20240819	2640	72.16	20240605	6460	-29.64	20240819	1495	204.01	20240307	0.38	N	294140	500	105 억		89351	N	N	0	N	00	N
102	20240905	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	220	2	5.06	3519705920	749662	52.26	4360	4980	4350	5650	3045	4350	4695.06	0.43	0	37606	5386	4867	4461	3942	3536	5127	4202	105	1300	500	2610	5	1	21000000	960	-9.60	5.68	12	3.57	-476.00	805.00	10829	20230830	-57.80	2640	20240605	73.11	6460	-29.26	20240819	2640	73.11	20240605	6460	-29.26	20240819	1495	205.69	20240307	0.38	N	294140	500	105 억		89351	N	N	0	N	00	N
103	20240905	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	165	2	3.79	3252844305	690616	48.14	4360	4980	4350	5650	3045	4350	4710.06	0.43	0	23328	5386	4867	4461	3942	3536	5127	4202	105	1300	500	2610	5	1	21000000	948	-9.49	5.61	12	3.29	-476.00	805.00	10829	20230830	-58.31	2640	20240605	71.02	6460	-30.11	20240819	2640	71.02	20240605	6460	-30.11	20240819	1495	202.01	20240307	0.38	N	294140	500	105 억		89351	N	N	0	N	00	N
104	20240905	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	4595	245	2	5.63	862524805	189209	13.19	4360	4655	4350	5650	3045	4350	4558.58	0.43	0	26937	5386	4867	4461	3942	3536	5127	4202	105	1300	500	2610	5	1	21000000	965	-9.65	5.71	12	0.90	-476.00	805.00	10829	20230830	-57.57	2640	20240605	74.05	6460	-28.87	20240819	2640	74.05	20240605	6460	-28.87	20240819	1495	207.36	20240307	0.38	N	294140	500	105 억		89351	N	N	0	N	00	N
105	20240905	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	4555	205	2	4.71	194015680	43170	3.01	4360	4630	4350	5650	3045	4350	4494.22	0.43	0	5162	5386	4867	4461	3942	3536	5127	4202	105	1300	500	2610	5	1	21000000	957	-9.57	5.66	12	0.21	-476.00	805.00	10829	20230830	-57.94	2640	20240605	72.54	6460	-29.49	20240819	2640	72.54	20240605	6460	-29.49	20240819	1495	204.68	20240307	0.38	N	294140	500	105 억		89351	N	N	0	N	00	N
106	20240904	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	55	2	1.28	6708551555	1431928	782.07	4055	4980	4055	5580	3010	4295	4685.16	0.41	0	6626	4571	4432	4351	4212	4131	4392	4172	105	1285	500	2570	5	1	21000000	914	-9.14	5.40	12	6.82	-476.00	805.00	11974	20230829	-63.67	2640	20240605	64.77	6460	-32.66	20240819	2640	64.77	20240605	6460	-32.66	20240819	1495	190.97	20240307	0.33	N	294140	500	105 억		86165	N	N	0	N	00	N
107	20240904	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	65	2	1.51	6634533645	1414931	772.79	4055	4980	4055	5580	3010	4295	4688.95	0.41	0	7787	4571	4432	4351	4212	4131	4392	4172	105	1285	500	2570	5	1	21000000	916	-9.16	5.42	12	6.74	-476.00	805.00	11974	20230829	-63.59	2640	20240605	65.15	6460	-32.51	20240819	2640	65.15	20240605	6460	-32.51	20240819	1495	191.64	20240307	0.33	N	294140	500	105 억		86165	N	N	0	N	00	N
108	20240904	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	60	2	1.40	6463757775	1375985	751.52	4055	4980	4055	5580	3010	4295	4697.56	0.41	0	-465	4571	4432	4351	4212	4131	4392	4172	105	1285	500	2570	5	1	21000000	915	-9.15	5.41	12	6.55	-476.00	805.00	11974	20230829	-63.63	2640	20240605	64.96	6460	-32.59	20240819	2640	64.96	20240605	6460	-32.59	20240819	1495	191.30	20240307	0.33	N	294140	500	105 억		86165	N	N	0	N	00	N
109	20240904	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	4560	265	2	6.17	6123277090	1299186	709.57	4055	4980	4055	5580	3010	4295	4713.17	0.41	0	-169	4571	4432	4351	4212	4131	4392	4172	105	1285	500	2570	5	1	21000000	958	-9.58	5.66	12	6.19	-476.00	805.00	11974	20230829	-61.92	2640	20240605	72.73	6460	-29.41	20240819	2640	72.73	20240605	6460	-29.41	20240819	1495	205.02	20240307	0.33	N	294140	500	105 억		86165	N	N	0	N	00	N
110	20240904	120925	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	340	2	7.92	5380093295	1134557	619.66	4055	4980	4055	5580	3010	4295	4742.03	0.41	0	-4151	4571	4432	4351	4212	4131	4392	4172	105	1285	500	2570	5	1	21000000	973	-9.74	5.76	12	5.40	-476.00	805.00	11974	20230829	-61.29	2640	20240605	75.57	6460	-28.25	20240819	2640	75.57	20240605	6460	-28.25	20240819	1495	210.03	20240307	0.33	N	294140	500	105 억		86165	N	N	0	N	00	N
111	20240904	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	10	2	0.23	367984165	87573	47.83	4055	4380	4055	5580	3010	4295	4201.99	0.41	0	18730	4571	4432	4351	4212	4131	4392	4172	105	1285	500	2570	5	1	21000000	904	-9.04	5.35	12	0.42	-476.00	805.00	11974	20230829	-64.05	2640	20240605	63.07	6460	-33.36	20240819	2640	63.07	20240605	6460	-33.36	20240819	1495	187.96	20240307	0.33	N	294140	500	105 억		86165	N	N	0	N	00	N
112	20240904	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	10	2	0.23	253906775	61088	33.36	4055	4305	4055	5580	3010	4295	4156.34	0.41	0	24080	4571	4432	4351	4212	4131	4392	4172	105	1285	500	2570	5	1	21000000	904	-9.04	5.35	12	0.29	-476.00	805.00	11974	20230829	-64.05	2640	20240605	63.07	6460	-33.36	20240819	2640	63.07	20240605	6460	-33.36	20240819	1495	187.96	20240307	0.33	N	294140	500	105 억		86165	N	N	0	N	00	N
113	20240904	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-145	5	-3.38	105191715	25656	14.01	4055	4190	4055	5580	3010	4295	4099.83	0.41	0	17280	4571	4432	4351	4212	4131	4392	4172	105	1285	500	2570	5	1	21000000	872	-8.72	5.16	12	0.12	-476.00	805.00	11974	20230829	-65.34	2640	20240605	57.20	6460	-35.76	20240819	2640	57.20	20240605	6460	-35.76	20240819	1495	177.59	20240307	0.33	N	294140	500	105 억		86165	N	N	0	N	00	N
114	20240903	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	60	2	1.42	794105500	182514	112.48	4430	4490	4270	5500	2965	4235	4350.95	0.55	0	-28559	4588	4411	4293	4116	3998	4352	4057	105	1265	500	2540	5	1	21000000	902	-9.02	5.34	12	0.87	-476.00	805.00	11974	20230829	-64.13	2640	20240605	62.69	6460	-33.51	20240819	2640	62.69	20240605	6460	-33.51	20240819	1495	187.29	20240307	0.28	N	294140	500	105 억		114570	N	N	0	N	00	N
115	20240903	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	40	2	0.94	762712035	175174	107.96	4430	4490	4270	5500	2965	4235	4354.03	0.55	0	-28663	4588	4411	4293	4116	3998	4352	4057	105	1265	500	2540	5	1	21000000	898	-8.98	5.31	12	0.83	-476.00	805.00	11974	20230829	-64.30	2640	20240605	61.93	6460	-33.82	20240819	2640	61.93	20240605	6460	-33.82	20240819	1495	185.95	20240307	0.28	N	294140	500	105 억		114570	N	N	0	N	00	N
116	20240903	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	50	2	1.18	728190325	167107	102.99	4430	4490	4270	5500	2965	4235	4357.63	0.55	0	-28124	4588	4411	4293	4116	3998	4352	4057	105	1265	500	2540	5	1	21000000	900	-9.00	5.32	12	0.80	-476.00	805.00	11974	20230829	-64.21	2640	20240605	62.31	6460	-33.67	20240819	2640	62.31	20240605	6460	-33.67	20240819	1495	186.62	20240307	0.28	N	294140	500	105 억		114570	N	N	0	N	00	N
117	20240903	130922	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	60	2	1.42	707121965	162198	99.96	4430	4490	4270	5500	2965	4235	4359.62	0.55	0	-28047	4588	4411	4293	4116	3998	4352	4057	105	1265	500	2540	5	1	21000000	902	-9.02	5.34	12	0.77	-476.00	805.00	11974	20230829	-64.13	2640	20240605	62.69	6460	-33.51	20240819	2640	62.69	20240605	6460	-33.51	20240819	1495	187.29	20240307	0.28	N	294140	500	105 억		114570	N	N	0	N	00	N
118	20240903	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	70	2	1.65	686975835	157517	97.08	4430	4490	4270	5500	2965	4235	4361.28	0.55	0	-27739	4588	4411	4293	4116	3998	4352	4057	105	1265	500	2540	5	1	21000000	904	-9.04	5.35	12	0.75	-476.00	805.00	11974	20230829	-64.05	2640	20240605	63.07	6460	-33.36	20240819	2640	63.07	20240605	6460	-33.36	20240819	1495	187.96	20240307	0.28	N	294140	500	105 억		114570	N	N	0	N	00	N
119	20240903	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	50	2	1.18	673166565	154304	95.10	4430	4490	4270	5500	2965	4235	4362.60	0.55	0	-28225	4588	4411	4293	4116	3998	4352	4057	105	1265	500	2540	5	1	21000000	900	-9.00	5.32	12	0.73	-476.00	805.00	11974	20230829	-64.21	2640	20240605	62.31	6460	-33.67	20240819	2640	62.31	20240605	6460	-33.67	20240819	1495	186.62	20240307	0.28	N	294140	500	105 억		114570	N	N	0	N	00	N
120	20240903	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	85	2	2.01	557825320	127471	78.56	4430	4490	4270	5500	2965	4235	4376.10	0.55	0	-24532	4588	4411	4293	4116	3998	4352	4057	105	1265	500	2540	5	1	21000000	907	-9.08	5.37	12	0.61	-476.00	805.00	11974	20230829	-63.92	2640	20240605	63.64	6460	-33.13	20240819	2640	63.64	20240605	6460	-33.13	20240819	1495	188.96	20240307	0.28	N	294140	500	105 억		114570	N	N	0	N	00	N
121	20240903	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	4415	180	2	4.25	234026685	52893	32.60	4430	4490	4325	5500	2965	4235	4424.53	0.55	0	-6640	4588	4411	4293	4116	3998	4352	4057	105	1265	500	2540	5	1	21000000	927	-9.28	5.48	12	0.25	-476.00	805.00	11974	20230829	-63.13	2640	20240605	67.23	6460	-31.66	20240819	2640	67.23	20240605	6460	-31.66	20240819	1495	195.32	20240307	0.28	N	294140	500	105 억		114570	N	N	0	N	00	N
122	20240902	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-160	5	-3.64	673970365	158203	48.41	4470	4470	4175	5710	3080	4395	4260.16	0.44	0	22639	4905	4650	4505	4250	4105	4577	4177	105	1315	500	2630	5	1	21000000	889	-8.90	5.26	12	0.75	-476.00	805.00	11974	20230829	-64.63	2640	20240605	60.42	6460	-34.44	20240819	2640	60.42	20240605	6460	-34.44	20240819	1495	183.28	20240307	0.32	N	294140	500	105 억		92106	N	N	0	N	00	N
123	20240902	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-145	5	-3.30	651658975	152944	46.80	4470	4470	4175	5710	3080	4395	4260.77	0.44	0	21220	4905	4650	4505	4250	4105	4577	4177	105	1315	500	2630	5	1	21000000	893	-8.93	5.28	12	0.73	-476.00	805.00	11974	20230829	-64.51	2640	20240605	60.98	6460	-34.21	20240819	2640	60.98	20240605	6460	-34.21	20240819	1495	184.28	20240307	0.32	N	294140	500	105 억		92106	N	N	0	N	00	N
124	20240902	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-180	5	-4.10	585993400	137447	42.06	4470	4470	4175	5710	3080	4395	4263.41	0.44	0	13154	4905	4650	4505	4250	4105	4577	4177	105	1315	500	2630	5	1	21000000	885	-8.86	5.24	12	0.65	-476.00	805.00	11974	20230829	-64.80	2640	20240605	59.66	6460	-34.75	20240819	2640	59.66	20240605	6460	-34.75	20240819	1495	181.94	20240307	0.32	N	294140	500	105 억		92106	N	N	0	N	00	N
125	20240902	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-145	5	-3.30	524554260	122909	37.61	4470	4470	4175	5710	3080	4395	4267.83	0.44	0	13226	4905	4650	4505	4250	4105	4577	4177	105	1315	500	2630	5	1	21000000	893	-8.93	5.28	12	0.59	-476.00	805.00	11974	20230829	-64.51	2640	20240605	60.98	6460	-34.21	20240819	2640	60.98	20240605	6460	-34.21	20240819	1495	184.28	20240307	0.32	N	294140	500	105 억		92106	N	N	0	N	00	N
126	20240902	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-140	5	-3.19	481390500	112730	34.50	4470	4470	4175	5710	3080	4395	4270.30	0.44	0	8811	4905	4650	4505	4250	4105	4577	4177	105	1315	500	2630	5	1	21000000	894	-8.94	5.29	12	0.54	-476.00	805.00	11974	20230829	-64.46	2640	20240605	61.17	6460	-34.13	20240819	2640	61.17	20240605	6460	-34.13	20240819	1495	184.62	20240307	0.32	N	294140	500	105 억		92106	N	N	0	N	00	N
127	20240902	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-180	5	-4.10	429560350	100469	30.74	4470	4470	4175	5710	3080	4395	4275.55	0.44	0	4463	4905	4650	4505	4250	4105	4577	4177	105	1315	500	2630	5	1	21000000	885	-8.86	5.24	12	0.48	-476.00	805.00	11974	20230829	-64.80	2640	20240605	59.66	6460	-34.75	20240819	2640	59.66	20240605	6460	-34.75	20240819	1495	181.94	20240307	0.32	N	294140	500	105 억		92106	N	N	0	N	00	N
128	20240902	100903	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-170	5	-3.87	340088630	79530	24.34	4470	4470	4175	5710	3080	4395	4276.23	0.44	0	5359	4905	4650	4505	4250	4105	4577	4177	105	1315	500	2630	5	1	21000000	887	-8.88	5.25	12	0.38	-476.00	805.00	11974	20230829	-64.72	2640	20240605	60.04	6460	-34.60	20240819	2640	60.04	20240605	6460	-34.60	20240819	1495	182.61	20240307	0.32	N	294140	500	105 억		92106	N	N	0	N	00	N
129	20240902	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-60	5	-1.37	149398150	34641	10.60	4470	4470	4175	5710	3080	4395	4312.76	0.44	0	-163	4905	4650	4505	4250	4105	4577	4177	105	1315	500	2630	5	1	21000000	910	-9.11	5.39	12	0.16	-476.00	805.00	11974	20230829	-63.80	2640	20240605	64.20	6460	-32.89	20240819	2640	64.20	20240605	6460	-32.89	20240819	1495	189.97	20240307	0.32	N	294140	500	105 억		92106	N	N	0	N	00	N