KissMeData/110020/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	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-90	5	-3.21	66982630	24297	70.77	2830	2880	2715	3645	1965	2805	2756.83	0.64	0	-9748	2955	2880	2805	2730	2655	2842	2692	45	840	500	1900	5	1	9058762	246	-3.15	3.27	12	0.27	-861.00	831.00	11140	20231017	-75.63	2410	20240729	12.66	9940	-72.69	20240122	2410	12.66	20240729	11140	-75.63	20231017	2410	12.66	20240729	0.00	N	110020	500	45 억		57682	N	N	0	N	00	N
3	20240930	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-75	5	-2.67	57835855	20938	60.99	2830	2880	2715	3645	1965	2805	2762.24	0.64	0	-7469	2955	2880	2805	2730	2655	2842	2692	45	840	500	1900	5	1	9058762	247	-3.17	3.29	12	0.23	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		57682	N	N	0	N	00	N
4	20240930	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-55	5	-1.96	52859740	19117	55.68	2830	2880	2715	3645	1965	2805	2765.06	0.64	0	-6534	2955	2880	2805	2730	2655	2842	2692	45	840	500	1900	5	1	9058762	249	-3.19	3.31	12	0.21	-861.00	831.00	11140	20231017	-75.31	2410	20240729	14.11	9940	-72.33	20240122	2410	14.11	20240729	11140	-75.31	20231017	2410	14.11	20240729	0.00	N	110020	500	45 억		57682	N	N	0	N	00	N
5	20240930	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-45	5	-1.60	50395745	18217	53.06	2830	2880	2715	3645	1965	2805	2766.41	0.64	0	-6104	2955	2880	2805	2730	2655	2842	2692	45	840	500	1900	5	1	9058762	250	-3.21	3.32	12	0.20	-861.00	831.00	11140	20231017	-75.22	2410	20240729	14.52	9940	-72.23	20240122	2410	14.52	20240729	11140	-75.22	20231017	2410	14.52	20240729	0.00	N	110020	500	45 억		57682	N	N	0	N	00	N
6	20240930	120818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-70	5	-2.50	44473855	16054	46.76	2830	2880	2715	3645	1965	2805	2770.27	0.64	0	-8030	2955	2880	2805	2730	2655	2842	2692	45	840	500	1900	5	1	9058762	248	-3.18	3.29	12	0.18	-861.00	831.00	11140	20231017	-75.45	2410	20240729	13.49	9940	-72.48	20240122	2410	13.49	20240729	11140	-75.45	20231017	2410	13.49	20240729	0.00	N	110020	500	45 억		57682	N	N	0	N	00	N
7	20240930	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-70	5	-2.50	44296130	15989	46.57	2830	2880	2715	3645	1965	2805	2770.41	0.64	0	-8020	2955	2880	2805	2730	2655	2842	2692	45	840	500	1900	5	1	9058762	248	-3.18	3.29	12	0.18	-861.00	831.00	11140	20231017	-75.45	2410	20240729	13.49	9940	-72.48	20240122	2410	13.49	20240729	11140	-75.45	20231017	2410	13.49	20240729	0.00	N	110020	500	45 억		57682	N	N	0	N	00	N
8	20240930	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-55	5	-1.96	34161940	12279	35.77	2830	2880	2750	3645	1965	2805	2782.14	0.64	0	-5622	2955	2880	2805	2730	2655	2842	2692	45	840	500	1900	5	1	9058762	249	-3.19	3.31	12	0.14	-861.00	831.00	11140	20231017	-75.31	2410	20240729	14.11	9940	-72.33	20240122	2410	14.11	20240729	11140	-75.31	20231017	2410	14.11	20240729	0.00	N	110020	500	45 억		57682	N	N	0	N	00	N
9	20240930	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	5	2	0.18	7977765	2849	8.30	2830	2835	2770	3645	1965	2805	2800.20	0.64	0	-2265	2955	2880	2805	2730	2655	2842	2692	45	840	500	1900	5	1	9058762	255	-3.26	3.38	12	0.03	-861.00	831.00	11140	20231017	-74.78	2410	20240729	16.60	9940	-71.73	20240122	2410	16.60	20240729	11140	-74.78	20231017	2410	16.60	20240729	0.00	N	110020	500	45 억		57682	N	N	0	N	00	N
10	20240927	160820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-20	5	-0.71	95758290	34331	99.04	2860	2880	2730	3670	1980	2825	2789.27	0.70	0	-6297	2928	2876	2833	2781	2738	2855	2760	45	845	500	1920	5	1	9058762	254	-3.26	3.38	12	0.38	-861.00	831.00	11140	20231017	-74.82	2410	20240729	16.39	9940	-71.78	20240122	2410	16.39	20240729	11140	-74.82	20231017	2410	16.39	20240729	0.00	N	110020	500	45 억		63818	N	N	0	N	00	N
11	20240927	150824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-30	5	-1.06	88293635	31663	91.35	2860	2880	2730	3670	1980	2825	2788.54	0.70	0	-5511	2928	2876	2833	2781	2738	2855	2760	45	845	500	1920	5	1	9058762	253	-3.25	3.36	12	0.35	-861.00	831.00	11140	20231017	-74.91	2410	20240729	15.98	9940	-71.88	20240122	2410	15.98	20240729	11140	-74.91	20231017	2410	15.98	20240729	0.00	N	110020	500	45 억		63818	N	N	0	N	00	N
12	20240927	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-70	5	-2.48	80885160	28991	83.64	2860	2880	2730	3670	1980	2825	2790.01	0.70	0	-3368	2928	2876	2833	2781	2738	2855	2760	45	845	500	1920	5	1	9058762	250	-3.20	3.32	12	0.32	-861.00	831.00	11140	20231017	-75.27	2410	20240729	14.32	9940	-72.28	20240122	2410	14.32	20240729	11140	-75.27	20231017	2410	14.32	20240729	0.00	N	110020	500	45 억		63818	N	N	0	N	00	N
13	20240927	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-30	5	-1.06	53965150	19251	55.54	2860	2880	2730	3670	1980	2825	2803.24	0.70	0	-2736	2928	2876	2833	2781	2738	2855	2760	45	845	500	1920	5	1	9058762	253	-3.25	3.36	12	0.21	-861.00	831.00	11140	20231017	-74.91	2410	20240729	15.98	9940	-71.88	20240122	2410	15.98	20240729	11140	-74.91	20231017	2410	15.98	20240729	0.00	N	110020	500	45 억		63818	N	N	0	N	00	N
14	20240927	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-45	5	-1.59	52856370	18853	54.39	2860	2880	2730	3670	1980	2825	2803.61	0.70	0	-2771	2928	2876	2833	2781	2738	2855	2760	45	845	500	1920	5	1	9058762	252	-3.23	3.35	12	0.21	-861.00	831.00	11140	20231017	-75.04	2410	20240729	15.35	9940	-72.03	20240122	2410	15.35	20240729	11140	-75.04	20231017	2410	15.35	20240729	0.00	N	110020	500	45 억		63818	N	N	0	N	00	N
15	20240927	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-45	5	-1.59	50889410	18144	52.34	2860	2880	2730	3670	1980	2825	2804.75	0.70	0	-2439	2928	2876	2833	2781	2738	2855	2760	45	845	500	1920	5	1	9058762	252	-3.23	3.35	12	0.20	-861.00	831.00	11140	20231017	-75.04	2410	20240729	15.35	9940	-72.03	20240122	2410	15.35	20240729	11140	-75.04	20231017	2410	15.35	20240729	0.00	N	110020	500	45 억		63818	N	N	0	N	00	N
16	20240927	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-25	5	-0.88	25538785	9020	26.02	2860	2880	2800	3670	1980	2825	2831.35	0.70	0	1867	2928	2876	2833	2781	2738	2855	2760	45	845	500	1920	5	1	9058762	254	-3.25	3.37	12	0.10	-861.00	831.00	11140	20231017	-74.87	2410	20240729	16.18	9940	-71.83	20240122	2410	16.18	20240729	11140	-74.87	20231017	2410	16.18	20240729	0.00	N	110020	500	45 억		63818	N	N	0	N	00	N
17	20240927	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	40	2	1.42	2964300	1034	2.98	2860	2880	2860	3670	1980	2825	2866.83	0.70	0	380	2928	2876	2833	2781	2738	2855	2760	45	845	500	1920	5	1	9058762	260	-3.33	3.45	12	0.01	-861.00	831.00	11140	20231017	-74.28	2410	20240729	18.88	9940	-71.18	20240122	2410	18.88	20240729	11140	-74.28	20231017	2410	18.88	20240729	0.00	N	110020	500	45 억		63818	N	N	0	N	00	N
18	20240926	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	0	3	0.00	98095660	34663	101.91	2850	2885	2790	3670	1980	2825	2829.98	0.64	0	6198	2998	2911	2868	2781	2738	2890	2760	45	845	500	1920	5	1	9058762	256	-3.28	3.40	12	0.38	-861.00	831.00	11140	20231017	-74.64	2410	20240729	17.22	9940	-71.58	20240122	2410	17.22	20240729	11140	-74.64	20231017	2410	17.22	20240729	0.00	N	110020	500	45 억		57610	N	N	0	N	00	N
19	20240926	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	15	2	0.53	89585965	31657	93.07	2850	2885	2790	3670	1980	2825	2829.89	0.64	0	5437	2998	2911	2868	2781	2738	2890	2760	45	845	500	1920	5	1	9058762	257	-3.30	3.42	12	0.35	-861.00	831.00	11140	20231017	-74.51	2410	20240729	17.84	9940	-71.43	20240122	2410	17.84	20240729	11140	-74.51	20231017	2410	17.84	20240729	0.00	N	110020	500	45 억		57610	N	N	0	N	00	N
20	20240926	140817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	45	2	1.59	74029765	26185	76.98	2850	2885	2790	3670	1980	2825	2827.18	0.64	0	3898	2998	2911	2868	2781	2738	2890	2760	45	845	500	1920	5	1	9058762	260	-3.33	3.45	12	0.29	-861.00	831.00	11140	20231017	-74.24	2410	20240729	19.09	9940	-71.13	20240122	2410	19.09	20240729	11140	-74.24	20231017	2410	19.09	20240729	0.00	N	110020	500	45 억		57610	N	N	0	N	00	N
21	20240926	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	15	2	0.53	55271710	19569	57.53	2850	2885	2790	3670	1980	2825	2824.45	0.64	0	969	2998	2911	2868	2781	2738	2890	2760	45	845	500	1920	5	1	9058762	257	-3.30	3.42	12	0.22	-861.00	831.00	11140	20231017	-74.51	2410	20240729	17.84	9940	-71.43	20240122	2410	17.84	20240729	11140	-74.51	20231017	2410	17.84	20240729	0.00	N	110020	500	45 억		57610	N	N	0	N	00	N
22	20240926	120818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-5	5	-0.18	36667460	12987	38.18	2850	2885	2790	3670	1980	2825	2823.40	0.64	0	-3549	2998	2911	2868	2781	2738	2890	2760	45	845	500	1920	5	1	9058762	255	-3.28	3.39	12	0.14	-861.00	831.00	11140	20231017	-74.69	2410	20240729	17.01	9940	-71.63	20240122	2410	17.01	20240729	11140	-74.69	20231017	2410	17.01	20240729	0.00	N	110020	500	45 억		57610	N	N	0	N	00	N
23	20240926	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-20	5	-0.71	31072880	10993	32.32	2850	2885	2790	3670	1980	2825	2826.61	0.64	0	-3571	2998	2911	2868	2781	2738	2890	2760	45	845	500	1920	5	1	9058762	254	-3.26	3.38	12	0.12	-861.00	831.00	11140	20231017	-74.82	2410	20240729	16.39	9940	-71.78	20240122	2410	16.39	20240729	11140	-74.82	20231017	2410	16.39	20240729	0.00	N	110020	500	45 억		57610	N	N	0	N	00	N
24	20240926	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-10	5	-0.35	27189915	9613	28.26	2850	2885	2790	3670	1980	2825	2828.45	0.64	0	-3084	2998	2911	2868	2781	2738	2890	2760	45	845	500	1920	5	1	9058762	255	-3.27	3.39	12	0.11	-861.00	831.00	11140	20231017	-74.73	2410	20240729	16.80	9940	-71.68	20240122	2410	16.80	20240729	11140	-74.73	20231017	2410	16.80	20240729	0.00	N	110020	500	45 억		57610	N	N	0	N	00	N
25	20240926	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	55	2	1.95	1940645	680	2.00	2850	2885	2850	3670	1980	2825	2853.89	0.64	0	105	2998	2911	2868	2781	2738	2890	2760	45	845	500	1920	5	1	9058762	261	-3.34	3.47	12	0.01	-861.00	831.00	11140	20231017	-74.15	2410	20240729	19.50	9940	-71.03	20240122	2410	19.50	20240729	11140	-74.15	20231017	2410	19.50	20240729	0.00	N	110020	500	45 억		57610	N	N	0	N	00	N
26	20240925	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-30	5	-1.05	98124440	33987	319.82	2830	2955	2825	3710	2000	2855	2887.12	0.57	0	6199	2931	2892	2841	2802	2751	2912	2822	45	855	500	1940	5	1	9058762	256	-3.28	3.40	12	0.38	-861.00	831.00	11140	20231017	-74.64	2410	20240729	17.22	9940	-71.58	20240122	2410	17.22	20240729	11140	-74.64	20231017	2410	17.22	20240729	0.00	N	110020	500	45 억		51328	N	N	0	N	00	N
27	20240925	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	0	3	0.00	94718745	32786	308.52	2830	2955	2830	3710	2000	2855	2889.01	0.57	0	6365	2931	2892	2841	2802	2751	2912	2822	45	855	500	1940	5	1	9058762	259	-3.32	3.44	12	0.36	-861.00	831.00	11140	20231017	-74.37	2410	20240729	18.46	9940	-71.28	20240122	2410	18.46	20240729	11140	-74.37	20231017	2410	18.46	20240729	0.00	N	110020	500	45 억		51328	N	N	0	N	00	N
28	20240925	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	30	2	1.05	88465805	30598	287.93	2830	2955	2830	3710	2000	2855	2891.24	0.57	0	6865	2931	2892	2841	2802	2751	2912	2822	45	855	500	1940	5	1	9058762	261	-3.35	3.47	12	0.34	-861.00	831.00	11140	20231017	-74.10	2410	20240729	19.71	9940	-70.98	20240122	2410	19.71	20240729	11140	-74.10	20231017	2410	19.71	20240729	0.00	N	110020	500	45 억		51328	N	N	0	N	00	N
29	20240925	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	45	2	1.58	80709190	27902	262.56	2830	2955	2830	3710	2000	2855	2892.61	0.57	0	6909	2931	2892	2841	2802	2751	2912	2822	45	855	500	1940	5	1	9058762	263	-3.37	3.49	12	0.31	-861.00	831.00	11140	20231017	-73.97	2410	20240729	20.33	9940	-70.82	20240122	2410	20.33	20240729	11140	-73.97	20231017	2410	20.33	20240729	0.00	N	110020	500	45 억		51328	N	N	0	N	00	N
30	20240925	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	55	2	1.93	76750165	26538	249.72	2830	2955	2830	3710	2000	2855	2892.10	0.57	0	7313	2931	2892	2841	2802	2751	2912	2822	45	855	500	1940	5	1	9058762	264	-3.38	3.50	12	0.29	-861.00	831.00	11140	20231017	-73.88	2410	20240729	20.75	9940	-70.72	20240122	2410	20.75	20240729	11140	-73.88	20231017	2410	20.75	20240729	0.00	N	110020	500	45 억		51328	N	N	0	N	00	N
31	20240925	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	40	2	1.40	47344495	16269	153.09	2830	2955	2830	3710	2000	2855	2910.13	0.57	0	2464	2931	2892	2841	2802	2751	2912	2822	45	855	500	1940	5	1	9058762	262	-3.36	3.48	12	0.18	-861.00	831.00	11140	20231017	-74.01	2410	20240729	20.12	9940	-70.88	20240122	2410	20.12	20240729	11140	-74.01	20231017	2410	20.12	20240729	0.00	N	110020	500	45 억		51328	N	N	0	N	00	N
32	20240925	100811	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	40	2	1.40	16382035	5689	53.53	2830	2945	2830	3710	2000	2855	2879.63	0.57	0	230	2931	2892	2841	2802	2751	2912	2822	45	855	500	1940	5	1	9058762	262	-3.36	3.48	12	0.06	-861.00	831.00	11140	20231017	-74.01	2410	20240729	20.12	9940	-70.88	20240122	2410	20.12	20240729	11140	-74.01	20231017	2410	20.12	20240729	0.00	N	110020	500	45 억		51328	N	N	0	N	00	N
33	20240925	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	90	2	3.15	5592470	1923	18.10	2830	2945	2830	3710	2000	2855	2908.42	0.57	0	-817	2931	2892	2841	2802	2751	2912	2822	45	855	500	1940	5	1	9058762	267	-3.42	3.54	12	0.02	-861.00	831.00	11140	20231017	-73.56	2410	20240729	22.20	9940	-70.37	20240122	2410	22.20	20240729	11140	-73.56	20231017	2410	22.20	20240729	0.00	N	110020	500	45 억		51328	N	N	0	N	00	N
34	20240924	160806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	65	2	2.33	30033745	10627	30.07	2815	2880	2790	3625	1955	2790	2825.90	0.55	0	1136	2983	2886	2823	2726	2663	2855	2695	45	835	500	1890	5	1	9058762	259	-3.32	3.44	12	0.12	-861.00	831.00	11140	20231017	-74.37	2410	20240729	18.46	9940	-71.28	20240122	2410	18.46	20240729	11140	-74.37	20231017	2410	18.46	20240729	0.00	N	110020	500	45 억		50084	N	N	0	N	00	N
35	20240924	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	40	2	1.43	24907395	8827	24.98	2815	2880	2790	3625	1955	2790	2821.73	0.55	0	280	2983	2886	2823	2726	2663	2855	2695	45	835	500	1890	5	1	9058762	256	-3.29	3.41	12	0.10	-861.00	831.00	11140	20231017	-74.60	2410	20240729	17.43	9940	-71.53	20240122	2410	17.43	20240729	11140	-74.60	20231017	2410	17.43	20240729	0.00	N	110020	500	45 억		50084	N	N	0	N	00	N
36	20240924	140800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	30	2	1.08	23907825	8473	23.98	2815	2880	2790	3625	1955	2790	2821.65	0.55	0	199	2983	2886	2823	2726	2663	2855	2695	45	835	500	1890	5	1	9058762	255	-3.28	3.39	12	0.09	-861.00	831.00	11140	20231017	-74.69	2410	20240729	17.01	9940	-71.63	20240122	2410	17.01	20240729	11140	-74.69	20231017	2410	17.01	20240729	0.00	N	110020	500	45 억		50084	N	N	0	N	00	N
37	20240924	130806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	55	2	1.97	22398965	7940	22.47	2815	2880	2790	3625	1955	2790	2821.03	0.55	0	575	2983	2886	2823	2726	2663	2855	2695	45	835	500	1890	5	1	9058762	258	-3.30	3.42	12	0.09	-861.00	831.00	11140	20231017	-74.46	2410	20240729	18.05	9940	-71.38	20240122	2410	18.05	20240729	11140	-74.46	20231017	2410	18.05	20240729	0.00	N	110020	500	45 억		50084	N	N	0	N	00	N
38	20240924	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	35	2	1.25	20685105	7336	20.76	2815	2880	2790	3625	1955	2790	2819.67	0.55	0	888	2983	2886	2823	2726	2663	2855	2695	45	835	500	1890	5	1	9058762	256	-3.28	3.40	12	0.08	-861.00	831.00	11140	20231017	-74.64	2410	20240729	17.22	9940	-71.58	20240122	2410	17.22	20240729	11140	-74.64	20231017	2410	17.22	20240729	0.00	N	110020	500	45 억		50084	N	N	0	N	00	N
39	20240924	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	20	2	0.72	12974850	4585	12.97	2815	2880	2795	3625	1955	2790	2829.85	0.55	0	-164	2983	2886	2823	2726	2663	2855	2695	45	835	500	1890	5	1	9058762	255	-3.26	3.38	12	0.05	-861.00	831.00	11140	20231017	-74.78	2410	20240729	16.60	9940	-71.73	20240122	2410	16.60	20240729	11140	-74.78	20231017	2410	16.60	20240729	0.00	N	110020	500	45 억		50084	N	N	0	N	00	N
40	20240924	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	55	2	1.97	6626495	2333	6.60	2815	2880	2815	3625	1955	2790	2840.33	0.55	0	-165	2983	2886	2823	2726	2663	2855	2695	45	835	500	1890	5	1	9058762	258	-3.30	3.42	12	0.03	-861.00	831.00	11140	20231017	-74.46	2410	20240729	18.05	9940	-71.38	20240122	2410	18.05	20240729	11140	-74.46	20231017	2410	18.05	20240729	0.00	N	110020	500	45 억		50084	N	N	0	N	00	N
41	20240924	090808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	65	2	2.33	2443770	865	2.45	2815	2880	2815	3625	1955	2790	2825.17	0.55	0	-212	2983	2886	2823	2726	2663	2855	2695	45	835	500	1890	5	1	9058762	259	-3.32	3.44	12	0.01	-861.00	831.00	11140	20231017	-74.37	2410	20240729	18.46	9940	-71.28	20240122	2410	18.46	20240729	11140	-74.37	20231017	2410	18.46	20240729	0.00	N	110020	500	45 억		50084	N	N	0	N	00	N
42	20240923	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-130	5	-4.45	99116735	35068	94.87	2920	2920	2760	3795	2045	2920	2826.42	0.67	0	-10645	3076	2997	2931	2852	2786	2965	2820	45	875	500	1980	5	1	9058762	253	-3.24	3.36	12	0.39	-861.00	831.00	11140	20231017	-74.96	2410	20240729	15.77	9940	-71.93	20240122	2410	15.77	20240729	11140	-74.96	20231017	2410	15.77	20240729	0.00	N	110020	500	45 억		60441	N	N	0	N	00	N
43	20240923	150806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-90	5	-3.08	95012385	33606	90.92	2920	2920	2760	3795	2045	2920	2827.24	0.67	0	-10053	3076	2997	2931	2852	2786	2965	2820	45	875	500	1980	5	1	9058762	256	-3.29	3.41	12	0.37	-861.00	831.00	11140	20231017	-74.60	2410	20240729	17.43	9940	-71.53	20240122	2410	17.43	20240729	11140	-74.60	20231017	2410	17.43	20240729	0.00	N	110020	500	45 억		60441	N	N	0	N	00	N
44	20240923	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-105	5	-3.60	67791600	23873	64.58	2920	2920	2800	3795	2045	2920	2839.68	0.67	0	-2925	3076	2997	2931	2852	2786	2965	2820	45	875	500	1980	5	1	9058762	255	-3.27	3.39	12	0.26	-861.00	831.00	11140	20231017	-74.73	2410	20240729	16.80	9940	-71.68	20240122	2410	16.80	20240729	11140	-74.73	20231017	2410	16.80	20240729	0.00	N	110020	500	45 억		60441	N	N	0	N	00	N
45	20240923	130806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-100	5	-3.42	59861340	21054	56.96	2920	2920	2800	3795	2045	2920	2843.23	0.67	0	-683	3076	2997	2931	2852	2786	2965	2820	45	875	500	1980	5	1	9058762	255	-3.28	3.39	12	0.23	-861.00	831.00	11140	20231017	-74.69	2410	20240729	17.01	9940	-71.63	20240122	2410	17.01	20240729	11140	-74.69	20231017	2410	17.01	20240729	0.00	N	110020	500	45 억		60441	N	N	0	N	00	N
46	20240923	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-50	5	-1.71	43014015	15086	40.81	2920	2920	2800	3795	2045	2920	2851.25	0.67	0	596	3076	2997	2931	2852	2786	2965	2820	45	875	500	1980	5	1	9058762	260	-3.33	3.45	12	0.17	-861.00	831.00	11140	20231017	-74.24	2410	20240729	19.09	9940	-71.13	20240122	2410	19.09	20240729	11140	-74.24	20231017	2410	19.09	20240729	0.00	N	110020	500	45 억		60441	N	N	0	N	00	N
47	20240923	110807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-50	5	-1.71	37005605	12976	35.10	2920	2920	2800	3795	2045	2920	2851.85	0.67	0	397	3076	2997	2931	2852	2786	2965	2820	45	875	500	1980	5	1	9058762	260	-3.33	3.45	12	0.14	-861.00	831.00	11140	20231017	-74.24	2410	20240729	19.09	9940	-71.13	20240122	2410	19.09	20240729	11140	-74.24	20231017	2410	19.09	20240729	0.00	N	110020	500	45 억		60441	N	N	0	N	00	N
48	20240923	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-65	5	-2.23	33167290	11636	31.48	2920	2920	2800	3795	2045	2920	2850.40	0.67	0	1407	3076	2997	2931	2852	2786	2965	2820	45	875	500	1980	5	1	9058762	259	-3.32	3.44	12	0.13	-861.00	831.00	11140	20231017	-74.37	2410	20240729	18.46	9940	-71.28	20240122	2410	18.46	20240729	11140	-74.37	20231017	2410	18.46	20240729	0.00	N	110020	500	45 억		60441	N	N	0	N	00	N
49	20240923	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-105	5	-3.60	17418055	6089	16.47	2920	2920	2800	3795	2045	2920	2860.58	0.67	0	856	3076	2997	2931	2852	2786	2965	2820	45	875	500	1980	5	1	9058762	255	-3.27	3.39	12	0.07	-861.00	831.00	11140	20231017	-74.73	2410	20240729	16.80	9940	-71.68	20240122	2410	16.80	20240729	11140	-74.73	20231017	2410	16.80	20240729	0.00	N	110020	500	45 억		60441	N	N	0	N	00	N
50	20240913	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	60	2	2.17	733845305	243607	1065.27	2980	3275	2800	3590	1940	2765	3012.88	0.74	0	15400	2898	2831	2768	2701	2638	2865	2735	45	825	500	1880	5	1	9058762	256	-3.28	3.40	12	2.69	-861.00	831.00	11140	20231017	-74.64	2410	20240729	17.22	9940	-71.58	20240122	2410	17.22	20240729	11140	-74.64	20231017	2410	17.22	20240729	0.00	N	110020	500	45 억		67264	N	N	0	N	00	N
51	20240913	150733	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	135	2	4.88	716238325	237417	1038.21	2980	3275	2800	3590	1940	2765	3016.79	0.74	0	15689	2898	2831	2768	2701	2638	2865	2735	45	825	500	1880	5	1	9058762	263	-3.37	3.49	12	2.62	-861.00	831.00	11140	20231017	-73.97	2410	20240729	20.33	9940	-70.82	20240122	2410	20.33	20240729	11140	-73.97	20231017	2410	20.33	20240729	0.00	N	110020	500	45 억		67264	N	N	0	N	00	N
52	20240913	140736	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	165	2	5.97	668800645	221219	967.37	2980	3275	2800	3590	1940	2765	3023.25	0.74	0	13243	2898	2831	2768	2701	2638	2865	2735	45	825	500	1880	5	1	9058762	265	-3.40	3.53	12	2.44	-861.00	831.00	11140	20231017	-73.70	2410	20240729	21.58	9940	-70.52	20240122	2410	21.58	20240729	11140	-73.70	20231017	2410	21.58	20240729	0.00	N	110020	500	45 억		67264	N	N	0	N	00	N
53	20240913	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	200	2	7.23	656014800	216865	948.33	2980	3275	2800	3590	1940	2765	3024.99	0.74	0	12249	2898	2831	2768	2701	2638	2865	2735	45	825	500	1880	5	1	9058762	269	-3.44	3.57	12	2.39	-861.00	831.00	11140	20231017	-73.38	2410	20240729	23.03	9940	-70.17	20240122	2410	23.03	20240729	11140	-73.38	20231017	2410	23.03	20240729	0.00	N	110020	500	45 억		67264	N	N	0	N	00	N
54	20240913	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	100	2	3.62	610677360	201544	881.34	2980	3275	2800	3590	1940	2765	3030.00	0.74	0	13736	2898	2831	2768	2701	2638	2865	2735	45	825	500	1880	5	1	9058762	260	-3.33	3.45	12	2.22	-861.00	831.00	11140	20231017	-74.28	2410	20240729	18.88	9940	-71.18	20240122	2410	18.88	20240729	11140	-74.28	20231017	2410	18.88	20240729	0.00	N	110020	500	45 억		67264	N	N	0	N	00	N
55	20240913	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	225	2	8.14	455555160	149136	652.16	2980	3275	2800	3590	1940	2765	3054.63	0.74	0	3682	2898	2831	2768	2701	2638	2865	2735	45	825	500	1880	5	1	9058762	271	-3.47	3.60	12	1.65	-861.00	831.00	11140	20231017	-73.16	2410	20240729	24.07	9940	-69.92	20240122	2410	24.07	20240729	11140	-73.16	20231017	2410	24.07	20240729	0.00	N	110020	500	45 억		67264	N	N	0	N	00	N
56	20240913	100735	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	140	2	5.06	110916555	38156	166.85	2980	2980	2800	3590	1940	2765	2906.92	0.74	0	6444	2898	2831	2768	2701	2638	2865	2735	45	825	500	1880	5	1	9058762	263	-3.37	3.50	12	0.42	-861.00	831.00	11140	20231017	-73.92	2410	20240729	20.54	9940	-70.77	20240122	2410	20.54	20240729	11140	-73.92	20231017	2410	20.54	20240729	0.00	N	110020	500	45 억		67264	N	N	0	N	00	N
57	20240913	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	155	2	5.61	21674550	7542	32.98	2980	2980	2800	3590	1940	2765	2873.85	0.74	0	990	2898	2831	2768	2701	2638	2865	2735	45	825	500	1880	5	1	9058762	265	-3.39	3.51	12	0.08	-861.00	831.00	11140	20231017	-73.79	2410	20240729	21.16	9940	-70.62	20240122	2410	21.16	20240729	11140	-73.79	20231017	2410	21.16	20240729	0.00	N	110020	500	45 억		67264	N	N	0	N	00	N
58	20240912	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	60	2	2.22	63219820	22853	47.97	2735	2835	2705	3515	1895	2705	2766.37	0.69	0	4486	2898	2801	2753	2656	2608	2777	2632	45	810	500	1830	5	1	9058762	250	-3.21	3.33	12	0.25	-861.00	831.00	11140	20231017	-75.18	2410	20240729	14.73	9940	-72.18	20240122	2410	14.73	20240729	11140	-75.18	20231017	2410	14.73	20240729	0.00	N	110020	500	45 억		62778	N	N	0	N	00	N
59	20240912	150730	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	65	2	2.40	55561600	20098	42.18	2735	2835	2705	3515	1895	2705	2764.53	0.69	0	2363	2898	2801	2753	2656	2608	2777	2632	45	810	500	1830	5	1	9058762	251	-3.22	3.33	12	0.22	-861.00	831.00	11140	20231017	-75.13	2410	20240729	14.94	9940	-72.13	20240122	2410	14.94	20240729	11140	-75.13	20231017	2410	14.94	20240729	0.00	N	110020	500	45 억		62778	N	N	0	N	00	N
60	20240912	140734	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	65	2	2.40	52595345	19024	39.93	2735	2835	2705	3515	1895	2705	2764.68	0.69	0	1972	2898	2801	2753	2656	2608	2777	2632	45	810	500	1830	5	1	9058762	251	-3.22	3.33	12	0.21	-861.00	831.00	11140	20231017	-75.13	2410	20240729	14.94	9940	-72.13	20240122	2410	14.94	20240729	11140	-75.13	20231017	2410	14.94	20240729	0.00	N	110020	500	45 억		62778	N	N	0	N	00	N
61	20240912	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	30	2	1.11	47155275	17052	35.79	2735	2835	2705	3515	1895	2705	2765.38	0.69	0	2145	2898	2801	2753	2656	2608	2777	2632	45	810	500	1830	5	1	9058762	248	-3.18	3.29	12	0.19	-861.00	831.00	11140	20231017	-75.45	2410	20240729	13.49	9940	-72.48	20240122	2410	13.49	20240729	11140	-75.45	20231017	2410	13.49	20240729	0.00	N	110020	500	45 억		62778	N	N	0	N	00	N
62	20240912	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	65	2	2.40	42551005	15380	32.28	2735	2835	2705	3515	1895	2705	2766.65	0.69	0	2291	2898	2801	2753	2656	2608	2777	2632	45	810	500	1830	5	1	9058762	251	-3.22	3.33	12	0.17	-861.00	831.00	11140	20231017	-75.13	2410	20240729	14.94	9940	-72.13	20240122	2410	14.94	20240729	11140	-75.13	20231017	2410	14.94	20240729	0.00	N	110020	500	45 억		62778	N	N	0	N	00	N
63	20240912	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	50	2	1.85	40951930	14801	31.07	2735	2835	2705	3515	1895	2705	2766.84	0.69	0	2148	2898	2801	2753	2656	2608	2777	2632	45	810	500	1830	5	1	9058762	250	-3.20	3.32	12	0.16	-861.00	831.00	11140	20231017	-75.27	2410	20240729	14.32	9940	-72.28	20240122	2410	14.32	20240729	11140	-75.27	20231017	2410	14.32	20240729	0.00	N	110020	500	45 억		62778	N	N	0	N	00	N
64	20240912	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	35	2	1.29	32390855	11700	24.56	2735	2835	2705	3515	1895	2705	2768.45	0.69	0	2438	2898	2801	2753	2656	2608	2777	2632	45	810	500	1830	5	1	9058762	248	-3.18	3.30	12	0.13	-861.00	831.00	11140	20231017	-75.40	2410	20240729	13.69	9940	-72.43	20240122	2410	13.69	20240729	11140	-75.40	20231017	2410	13.69	20240729	0.00	N	110020	500	45 억		62778	N	N	0	N	00	N
65	20240912	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	55	2	2.03	71520	26	0.05	2735	2765	2735	3515	1895	2705	2750.77	0.69	0	10	2898	2801	2753	2656	2608	2777	2632	45	810	500	1830	5	1	9058762	250	-3.21	3.32	12	0.00	-861.00	831.00	11140	20231017	-75.22	2410	20240729	14.52	9940	-72.23	20240122	2410	14.52	20240729	11140	-75.22	20231017	2410	14.52	20240729	0.00	N	110020	500	45 억		62778	N	N	0	N	00	N
66	20240911	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-35	5	-1.28	132147555	47644	87.64	2745	2850	2705	3560	1920	2740	2773.98	0.68	0	1316	3046	2892	2786	2632	2526	2840	2580	45	820	500	1860	5	1	9058762	245	-3.14	3.26	12	0.53	-861.00	831.00	11140	20231017	-75.72	2410	20240729	12.24	9940	-72.79	20240122	2410	12.24	20240729	11140	-75.72	20231017	2410	12.24	20240729	0.00	N	110020	500	45 억		61423	N	N	0	N	00	N
67	20240911	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-20	5	-0.73	127716230	46009	84.63	2745	2850	2710	3560	1920	2740	2775.90	0.68	0	1811	3046	2892	2786	2632	2526	2840	2580	45	820	500	1860	5	1	9058762	246	-3.16	3.27	12	0.51	-861.00	831.00	11140	20231017	-75.58	2410	20240729	12.86	9940	-72.64	20240122	2410	12.86	20240729	11140	-75.58	20231017	2410	12.86	20240729	0.00	N	110020	500	45 억		61423	N	N	0	N	00	N
68	20240911	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	10	2	0.36	110425915	39671	72.98	2745	2850	2730	3560	1920	2740	2783.54	0.68	0	4379	3046	2892	2786	2632	2526	2840	2580	45	820	500	1860	5	1	9058762	249	-3.19	3.31	12	0.44	-861.00	831.00	11140	20231017	-75.31	2410	20240729	14.11	9940	-72.33	20240122	2410	14.11	20240729	11140	-75.31	20231017	2410	14.11	20240729	0.00	N	110020	500	45 억		61423	N	N	0	N	00	N
69	20240911	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	60	2	2.19	104179400	37417	68.83	2745	2850	2730	3560	1920	2740	2784.28	0.68	0	4905	3046	2892	2786	2632	2526	2840	2580	45	820	500	1860	5	1	9058762	254	-3.25	3.37	12	0.41	-861.00	831.00	11140	20231017	-74.87	2410	20240729	16.18	9940	-71.83	20240122	2410	16.18	20240729	11140	-74.87	20231017	2410	16.18	20240729	0.00	N	110020	500	45 억		61423	N	N	0	N	00	N
70	20240911	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	65	2	2.37	69489045	25157	46.28	2745	2820	2730	3560	1920	2740	2762.22	0.68	0	8617	3046	2892	2786	2632	2526	2840	2580	45	820	500	1860	5	1	9058762	254	-3.26	3.38	12	0.28	-861.00	831.00	11140	20231017	-74.82	2410	20240729	16.39	9940	-71.78	20240122	2410	16.39	20240729	11140	-74.82	20231017	2410	16.39	20240729	0.00	N	110020	500	45 억		61423	N	N	0	N	00	N
71	20240911	110711	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	60	2	2.19	52810020	19199	35.32	2745	2800	2730	3560	1920	2740	2750.67	0.68	0	9120	3046	2892	2786	2632	2526	2840	2580	45	820	500	1860	5	1	9058762	254	-3.25	3.37	12	0.21	-861.00	831.00	11140	20231017	-74.87	2410	20240729	16.18	9940	-71.83	20240122	2410	16.18	20240729	11140	-74.87	20231017	2410	16.18	20240729	0.00	N	110020	500	45 억		61423	N	N	0	N	00	N
72	20240911	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	20	2	0.73	42023610	15314	28.17	2745	2795	2730	3560	1920	2740	2744.13	0.68	0	8701	3046	2892	2786	2632	2526	2840	2580	45	820	500	1860	5	1	9058762	250	-3.21	3.32	12	0.17	-861.00	831.00	11140	20231017	-75.22	2410	20240729	14.52	9940	-72.23	20240122	2410	14.52	20240729	11140	-75.22	20231017	2410	14.52	20240729	0.00	N	110020	500	45 억		61423	N	N	0	N	00	N
73	20240911	090723	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	30	2	1.09	501970	182	0.33	2745	2770	2745	3560	1920	2740	2758.08	0.68	0	116	3046	2892	2786	2632	2526	2840	2580	45	820	500	1860	5	1	9058762	251	-3.22	3.33	12	0.00	-861.00	831.00	11140	20231017	-75.13	2410	20240729	14.94	9940	-72.13	20240122	2410	14.94	20240729	11140	-75.13	20231017	2410	14.94	20240729	0.00	N	110020	500	45 억		61423	N	N	0	N	00	N
74	20240910	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-25	5	-0.90	148967245	54273	108.76	2765	2940	2680	3590	1940	2765	2744.78	0.72	0	-3580	3001	2882	2741	2622	2481	2812	2552	45	825	500	1880	5	1	9058762	248	-3.18	3.30	12	0.60	-861.00	831.00	11140	20231017	-75.40	2410	20240729	13.69	9940	-72.43	20240122	2410	13.69	20240729	11140	-75.40	20231017	2410	13.69	20240729	0.00	N	110020	500	45 억		64983	N	N	0	N	00	N
75	20240910	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-35	5	-1.27	125344760	45780	91.74	2765	2940	2680	3590	1940	2765	2737.98	0.72	0	-3133	3001	2882	2741	2622	2481	2812	2552	45	825	500	1880	5	1	9058762	247	-3.17	3.29	12	0.51	-861.00	831.00	11140	20231017	-75.49	2410	20240729	13.28	9940	-72.54	20240122	2410	13.28	20240729	11140	-75.49	20231017	2410	13.28	20240729	0.00	N	110020	500	45 억		64983	N	N	0	N	00	N
76	20240910	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-25	5	-0.90	119556405	43649	87.47	2765	2940	2680	3590	1940	2765	2739.04	0.72	0	-2671	3001	2882	2741	2622	2481	2812	2552	45	825	500	1880	5	1	9058762	248	-3.18	3.30	12	0.48	-861.00	831.00	11140	20231017	-75.40	2410	20240729	13.69	9940	-72.43	20240122	2410	13.69	20240729	11140	-75.40	20231017	2410	13.69	20240729	0.00	N	110020	500	45 억		64983	N	N	0	N	00	N
77	20240910	130712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-20	5	-0.72	101993000	37164	74.47	2765	2940	2680	3590	1940	2765	2744.40	0.72	0	-951	3001	2882	2741	2622	2481	2812	2552	45	825	500	1880	5	1	9058762	249	-3.19	3.30	12	0.41	-861.00	831.00	11140	20231017	-75.36	2410	20240729	13.90	9940	-72.38	20240122	2410	13.90	20240729	11140	-75.36	20231017	2410	13.90	20240729	0.00	N	110020	500	45 억		64983	N	N	0	N	00	N
78	20240910	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	20	2	0.72	96250760	35063	70.26	2765	2940	2680	3590	1940	2765	2745.08	0.72	0	-513	3001	2882	2741	2622	2481	2812	2552	45	825	500	1880	5	1	9058762	252	-3.23	3.35	12	0.39	-861.00	831.00	11140	20231017	-75.00	2410	20240729	15.56	9940	-71.98	20240122	2410	15.56	20240729	11140	-75.00	20231017	2410	15.56	20240729	0.00	N	110020	500	45 억		64983	N	N	0	N	00	N
79	20240910	110712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-5	5	-0.18	79693485	29032	58.18	2765	2940	2680	3590	1940	2765	2745.02	0.72	0	-183	3001	2882	2741	2622	2481	2812	2552	45	825	500	1880	5	1	9058762	250	-3.21	3.32	12	0.32	-861.00	831.00	11140	20231017	-75.22	2410	20240729	14.52	9940	-72.23	20240122	2410	14.52	20240729	11140	-75.22	20231017	2410	14.52	20240729	0.00	N	110020	500	45 억		64983	N	N	0	N	00	N
80	20240910	100716	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-45	5	-1.63	33794565	12102	24.25	2765	2940	2700	3590	1940	2765	2792.48	0.72	0	-1190	3001	2882	2741	2622	2481	2812	2552	45	825	500	1880	5	1	9058762	246	-3.16	3.27	12	0.13	-861.00	831.00	11140	20231017	-75.58	2410	20240729	12.86	9940	-72.64	20240122	2410	12.86	20240729	11140	-75.58	20231017	2410	12.86	20240729	0.00	N	110020	500	45 억		64983	N	N	0	N	00	N
81	20240910	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	175	2	6.33	16013760	5647	11.32	2765	2940	2765	3590	1940	2765	2835.80	0.72	0	-1115	3001	2882	2741	2622	2481	2812	2552	45	825	500	1880	5	1	9058762	266	-3.41	3.54	12	0.06	-861.00	831.00	11140	20231017	-73.61	2410	20240729	21.99	9940	-70.42	20240122	2410	21.99	20240729	11140	-73.61	20231017	2410	21.99	20240729	0.00	N	110020	500	45 억		64983	Y	N	0	N	00	N
82	20240909	160658	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-70	5	-2.47	138082090	49729	109.85	2810	2860	2600	3685	1985	2835	2776.70	0.65	0	5669	3098	2966	2878	2746	2658	2922	2702	45	850	500	1920	5	1	9058762	250	-3.21	3.33	12	0.55	-861.00	831.00	11140	20231017	-75.18	2410	20240729	14.73	9940	-72.18	20240122	2410	14.73	20240729	11140	-75.18	20231017	2410	14.73	20240729	0.00	N	110020	500	45 억		59297	N	N	0	N	00	N
83	20240909	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-50	5	-1.76	127474100	45913	101.42	2810	2860	2600	3685	1985	2835	2776.43	0.65	0	5106	3098	2966	2878	2746	2658	2922	2702	45	850	500	1920	5	1	9058762	252	-3.23	3.35	12	0.51	-861.00	831.00	11140	20231017	-75.00	2410	20240729	15.56	9940	-71.98	20240122	2410	15.56	20240729	11140	-75.00	20231017	2410	15.56	20240729	0.00	N	110020	500	45 억		59297	N	N	0	N	00	N
84	20240909	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-40	5	-1.41	121061770	43619	96.35	2810	2860	2600	3685	1985	2835	2775.44	0.65	0	5558	3098	2966	2878	2746	2658	2922	2702	45	850	500	1920	5	1	9058762	253	-3.25	3.36	12	0.48	-861.00	831.00	11140	20231017	-74.91	2410	20240729	15.98	9940	-71.88	20240122	2410	15.98	20240729	11140	-74.91	20231017	2410	15.98	20240729	0.00	N	110020	500	45 억		59297	N	N	0	N	00	N
85	20240909	130704	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	10	2	0.35	116157405	41870	92.49	2810	2860	2600	3685	1985	2835	2774.24	0.65	0	4985	3098	2966	2878	2746	2658	2922	2702	45	850	500	1920	5	1	9058762	258	-3.30	3.42	12	0.46	-861.00	831.00	11140	20231017	-74.46	2410	20240729	18.05	9940	-71.38	20240122	2410	18.05	20240729	11140	-74.46	20231017	2410	18.05	20240729	0.00	N	110020	500	45 억		59297	N	N	0	N	00	N
86	20240909	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-15	5	-0.53	112884715	40704	89.91	2810	2860	2600	3685	1985	2835	2773.31	0.65	0	4898	3098	2966	2878	2746	2658	2922	2702	45	850	500	1920	5	1	9058762	255	-3.28	3.39	12	0.45	-861.00	831.00	11140	20231017	-74.69	2410	20240729	17.01	9940	-71.63	20240122	2410	17.01	20240729	11140	-74.69	20231017	2410	17.01	20240729	0.00	N	110020	500	45 억		59297	N	N	0	N	00	N
87	20240909	110702	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	25	2	0.88	100572030	36353	80.30	2810	2860	2600	3685	1985	2835	2766.54	0.65	0	4683	3098	2966	2878	2746	2658	2922	2702	45	850	500	1920	5	1	9058762	259	-3.32	3.44	12	0.40	-861.00	831.00	11140	20231017	-74.33	2410	20240729	18.67	9940	-71.23	20240122	2410	18.67	20240729	11140	-74.33	20231017	2410	18.67	20240729	0.00	N	110020	500	45 억		59297	N	N	0	N	00	N
88	20240909	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-80	5	-2.82	75162075	27354	60.42	2810	2820	2600	3685	1985	2835	2747.75	0.65	0	7779	3098	2966	2878	2746	2658	2922	2702	45	850	500	1920	5	1	9058762	250	-3.20	3.32	12	0.30	-861.00	831.00	11140	20231017	-75.27	2410	20240729	14.32	9940	-72.28	20240122	2410	14.32	20240729	11140	-75.27	20231017	2410	14.32	20240729	0.00	N	110020	500	45 억		59297	N	N	0	N	00	N
89	20240909	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-135	5	-4.76	22882230	8401	18.56	2810	2820	2690	3685	1985	2835	2723.75	0.65	0	3019	3098	2966	2878	2746	2658	2922	2702	45	850	500	1920	5	1	9058762	245	-3.14	3.25	12	0.09	-861.00	831.00	11140	20231017	-75.76	2410	20240729	12.03	9940	-72.84	20240122	2410	12.03	20240729	11140	-75.76	20231017	2410	12.03	20240729	0.00	N	110020	500	45 억		59297	N	N	0	N	00	N
90	20240906	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-90	5	-3.08	130044985	45270	101.02	2895	3010	2790	3800	2050	2925	2872.65	0.75	0	-8724	3058	2991	2953	2886	2848	3025	2920	45	875	500	1980	5	1	9058762	257	-3.29	3.41	12	0.50	-861.00	831.00	11140	20231017	-74.55	2410	20240729	17.63	9940	-71.48	20240122	2410	17.63	20240729	11140	-74.55	20231017	2410	17.63	20240729	0.00	N	110020	500	45 억		68021	N	N	0	N	00	N
91	20240906	150702	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-75	5	-2.56	123947910	43126	96.24	2895	3010	2790	3800	2050	2925	2874.09	0.75	0	-7491	3058	2991	2953	2886	2848	3025	2920	45	875	500	1980	5	1	9058762	258	-3.31	3.43	12	0.48	-861.00	831.00	11140	20231017	-74.42	2410	20240729	18.26	9940	-71.33	20240122	2410	18.26	20240729	11140	-74.42	20231017	2410	18.26	20240729	0.00	N	110020	500	45 억		68021	N	N	0	N	00	N
92	20240906	140707	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-40	5	-1.37	79210085	27296	60.91	2895	3010	2800	3800	2050	2925	2901.89	0.75	0	-5949	3058	2991	2953	2886	2848	3025	2920	45	875	500	1980	5	1	9058762	261	-3.35	3.47	12	0.30	-861.00	831.00	11140	20231017	-74.10	2410	20240729	19.71	9940	-70.98	20240122	2410	19.71	20240729	11140	-74.10	20231017	2410	19.71	20240729	0.00	N	110020	500	45 억		68021	N	N	0	N	00	N
93	20240906	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-85	5	-2.91	74476385	25644	57.23	2895	3010	2800	3800	2050	2925	2904.24	0.75	0	-4911	3058	2991	2953	2886	2848	3025	2920	45	875	500	1980	5	1	9058762	257	-3.30	3.42	12	0.28	-861.00	831.00	11140	20231017	-74.51	2410	20240729	17.84	9940	-71.43	20240122	2410	17.84	20240729	11140	-74.51	20231017	2410	17.84	20240729	0.00	N	110020	500	45 억		68021	N	N	0	N	00	N
94	20240906	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-70	5	-2.39	68576690	23564	52.59	2895	3010	2800	3800	2050	2925	2910.23	0.75	0	-4651	3058	2991	2953	2886	2848	3025	2920	45	875	500	1980	5	1	9058762	259	-3.32	3.44	12	0.26	-861.00	831.00	11140	20231017	-74.37	2410	20240729	18.46	9940	-71.28	20240122	2410	18.46	20240729	11140	-74.37	20231017	2410	18.46	20240729	0.00	N	110020	500	45 억		68021	N	N	0	N	00	N
95	20240906	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-5	5	-0.17	64263660	22082	49.28	2895	3010	2800	3800	2050	2925	2910.23	0.75	0	-3804	3058	2991	2953	2886	2848	3025	2920	45	875	500	1980	5	1	9058762	265	-3.39	3.51	12	0.24	-861.00	831.00	11140	20231017	-73.79	2410	20240729	21.16	9940	-70.62	20240122	2410	21.16	20240729	11140	-73.79	20231017	2410	21.16	20240729	0.00	N	110020	500	45 억		68021	N	N	0	N	00	N
96	20240906	100700	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-55	5	-1.88	46252720	15877	35.43	2895	3010	2800	3800	2050	2925	2913.19	0.75	0	-421	3058	2991	2953	2886	2848	3025	2920	45	875	500	1980	5	1	9058762	260	-3.33	3.45	12	0.18	-861.00	831.00	11140	20231017	-74.24	2410	20240729	19.09	9940	-71.13	20240122	2410	19.09	20240729	11140	-74.24	20231017	2410	19.09	20240729	0.00	N	110020	500	45 억		68021	N	N	0	N	00	N
97	20240906	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	50	2	1.71	10057220	3445	7.69	2895	2975	2895	3800	2050	2925	2919.37	0.75	0	756	3058	2991	2953	2886	2848	3025	2920	45	875	500	1980	5	1	9058762	269	-3.46	3.58	12	0.04	-861.00	831.00	11140	20231017	-73.29	2410	20240729	23.44	9940	-70.07	20240122	2410	23.44	20240729	11140	-73.29	20231017	2410	23.44	20240729	0.00	N	110020	500	45 억		68021	N	N	0	N	00	N
98	20240905	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-5	5	-0.17	131242930	44423	64.49	2915	3020	2915	3805	2055	2930	2954.39	0.77	0	-1364	3123	3026	2928	2831	2733	2977	2782	45	875	500	1990	5	1	9058762	265	-3.40	3.52	12	0.49	-861.00	831.00	11140	20231017	-73.74	2410	20240729	21.37	9940	-70.57	20240122	2410	21.37	20240729	11140	-73.74	20231017	2410	21.37	20240729	0.00	N	110020	500	45 억		69385	N	N	0	N	00	N
99	20240905	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	45	2	1.54	123425225	41755	60.62	2915	3020	2915	3805	2055	2930	2955.94	0.77	0	-1492	3123	3026	2928	2831	2733	2977	2782	45	875	500	1990	5	1	9058762	269	-3.46	3.58	12	0.46	-861.00	831.00	11140	20231017	-73.29	2410	20240729	23.44	9940	-70.07	20240122	2410	23.44	20240729	11140	-73.29	20231017	2410	23.44	20240729	0.00	N	110020	500	45 억		69385	N	N	0	N	00	N
100	20240905	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	5	2	0.17	106450920	35983	52.24	2915	3020	2915	3805	2055	2930	2958.37	0.77	0	-4884	3123	3026	2928	2831	2733	2977	2782	45	875	500	1990	5	1	9058762	266	-3.41	3.53	12	0.40	-861.00	831.00	11140	20231017	-73.65	2410	20240729	21.78	9940	-70.47	20240122	2410	21.78	20240729	11140	-73.65	20231017	2410	21.78	20240729	0.00	N	110020	500	45 억		69385	N	N	0	N	00	N
101	20240905	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	5	2	0.17	83280450	28099	40.79	2915	3020	2915	3805	2055	2930	2963.82	0.77	0	-5328	3123	3026	2928	2831	2733	2977	2782	45	875	500	1990	5	1	9058762	266	-3.41	3.53	12	0.31	-861.00	831.00	11140	20231017	-73.65	2410	20240729	21.78	9940	-70.47	20240122	2410	21.78	20240729	11140	-73.65	20231017	2410	21.78	20240729	0.00	N	110020	500	45 억		69385	N	N	0	N	00	N
102	20240905	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	40	2	1.37	68632845	23144	33.60	2915	3020	2915	3805	2055	2930	2965.47	0.77	0	-4008	3123	3026	2928	2831	2733	2977	2782	45	875	500	1990	5	1	9058762	269	-3.45	3.57	12	0.26	-861.00	831.00	11140	20231017	-73.34	2410	20240729	23.24	9940	-70.12	20240122	2410	23.24	20240729	11140	-73.34	20231017	2410	23.24	20240729	0.00	N	110020	500	45 억		69385	N	N	0	N	00	N
103	20240905	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	45	2	1.54	52781055	17761	25.79	2915	3020	2915	3805	2055	2930	2971.74	0.77	0	-2750	3123	3026	2928	2831	2733	2977	2782	45	875	500	1990	5	1	9058762	269	-3.46	3.58	12	0.20	-861.00	831.00	11140	20231017	-73.29	2410	20240729	23.44	9940	-70.07	20240122	2410	23.44	20240729	11140	-73.29	20231017	2410	23.44	20240729	0.00	N	110020	500	45 억		69385	N	N	0	N	00	N
104	20240905	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	15	2	0.51	13852645	4727	6.86	2915	2960	2915	3805	2055	2930	2930.54	0.77	0	-2	3123	3026	2928	2831	2733	2977	2782	45	875	500	1990	5	1	9058762	267	-3.42	3.54	12	0.05	-861.00	831.00	11140	20231017	-73.56	2410	20240729	22.20	9940	-70.37	20240122	2410	22.20	20240729	11140	-73.56	20231017	2410	22.20	20240729	0.00	N	110020	500	45 억		69385	N	N	0	N	00	N
105	20240905	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	10	2	0.34	2478600	848	1.23	2915	2940	2915	3805	2055	2930	2922.88	0.77	0	27	3123	3026	2928	2831	2733	2977	2782	45	875	500	1990	5	1	9058762	266	-3.41	3.54	12	0.01	-861.00	831.00	11140	20231017	-73.61	2410	20240729	21.99	9940	-70.42	20240122	2410	21.99	20240729	11140	-73.61	20231017	2410	21.99	20240729	0.00	N	110020	500	45 억		69385	N	N	0	N	00	N
106	20240904	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-165	5	-5.33	201831670	68625	94.09	3010	3025	2830	4020	2170	3095	2941.08	0.72	0	4147	3248	3171	3118	3041	2988	3145	3015	45	925	500	2100	5	1	9058762	265	-3.40	3.53	12	0.76	-861.00	831.00	11140	20231017	-73.70	2410	20240729	21.58	9940	-70.52	20240122	2410	21.58	20240729	11140	-73.70	20231017	2410	21.58	20240729	0.00	N	110020	500	45 억		64960	N	N	0	N	00	N
107	20240904	150650	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-175	5	-5.65	188390815	64037	87.80	3010	3025	2830	4020	2170	3095	2941.91	0.72	0	4533	3248	3171	3118	3041	2988	3145	3015	45	925	500	2100	5	1	9058762	265	-3.39	3.51	12	0.71	-861.00	831.00	11140	20231017	-73.79	2410	20240729	21.16	9940	-70.62	20240122	2410	21.16	20240729	11140	-73.79	20231017	2410	21.16	20240729	0.00	N	110020	500	45 억		64960	N	N	0	N	00	N
108	20240904	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-170	5	-5.49	147136390	49876	68.38	3010	3025	2830	4020	2170	3095	2950.04	0.72	0	9549	3248	3171	3118	3041	2988	3145	3015	45	925	500	2100	5	1	9058762	265	-3.40	3.52	12	0.55	-861.00	831.00	11140	20231017	-73.74	2410	20240729	21.37	9940	-70.57	20240122	2410	21.37	20240729	11140	-73.74	20231017	2410	21.37	20240729	0.00	N	110020	500	45 억		64960	N	N	0	N	00	N
109	20240904	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-155	5	-5.01	138201560	46823	64.20	3010	3025	2830	4020	2170	3095	2951.57	0.72	0	11403	3248	3171	3118	3041	2988	3145	3015	45	925	500	2100	5	1	9058762	266	-3.41	3.54	12	0.52	-861.00	831.00	11140	20231017	-73.61	2410	20240729	21.99	9940	-70.42	20240122	2410	21.99	20240729	11140	-73.61	20231017	2410	21.99	20240729	0.00	N	110020	500	45 억		64960	N	N	0	N	00	N
110	20240904	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-120	5	-3.88	65255875	21936	30.08	3010	3025	2830	4020	2170	3095	2974.83	0.72	0	7784	3248	3171	3118	3041	2988	3145	3015	45	925	500	2100	5	1	9058762	269	-3.46	3.58	12	0.24	-861.00	831.00	11140	20231017	-73.29	2410	20240729	23.44	9940	-70.07	20240122	2410	23.44	20240729	11140	-73.29	20231017	2410	23.44	20240729	0.00	N	110020	500	45 억		64960	N	N	0	N	00	N
111	20240904	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-105	5	-3.39	62763195	21102	28.93	3010	3025	2830	4020	2170	3095	2974.28	0.72	0	8513	3248	3171	3118	3041	2988	3145	3015	45	925	500	2100	5	1	9058762	271	-3.47	3.60	12	0.23	-861.00	831.00	11140	20231017	-73.16	2410	20240729	24.07	9940	-69.92	20240122	2410	24.07	20240729	11140	-73.16	20231017	2410	24.07	20240729	0.00	N	110020	500	45 억		64960	N	N	0	N	00	N
112	20240904	100650	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-110	5	-3.55	53416595	17966	24.63	3010	3025	2830	4020	2170	3095	2973.20	0.72	0	6338	3248	3171	3118	3041	2988	3145	3015	45	925	500	2100	5	1	9058762	270	-3.47	3.59	12	0.20	-861.00	831.00	11140	20231017	-73.20	2410	20240729	23.86	9940	-69.97	20240122	2410	23.86	20240729	11140	-73.20	20231017	2410	23.86	20240729	0.00	N	110020	500	45 억		64960	N	N	0	N	00	N
113	20240904	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-95	5	-3.07	11220120	3795	5.20	3010	3010	2830	4020	2170	3095	2956.55	0.72	0	-243	3248	3171	3118	3041	2988	3145	3015	45	925	500	2100	5	1	9058762	272	-3.48	3.61	12	0.04	-861.00	831.00	11140	20231017	-73.07	2410	20240729	24.48	9940	-69.82	20240122	2410	24.48	20240729	11140	-73.07	20231017	2410	24.48	20240729	0.00	N	110020	500	45 억		64960	N	N	0	N	00	N
114	20240903	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-105	5	-3.28	226597665	72466	84.33	3195	3195	3065	4160	2240	3200	3126.95	0.67	0	4257	3380	3290	3110	3020	2840	3335	3065	45	960	500	2170	5	1	9058762	280	-3.59	3.72	12	0.80	-861.00	831.00	11140	20231017	-72.22	2410	20240729	28.42	9940	-68.86	20240122	2410	28.42	20240729	11140	-72.22	20231017	2410	28.42	20240729	0.00	N	110020	500	45 억		60543	N	N	0	N	00	N
115	20240903	150645	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-105	5	-3.28	225688470	72173	83.99	3195	3195	3065	4160	2240	3200	3127.05	0.67	0	4447	3380	3290	3110	3020	2840	3335	3065	45	960	500	2170	5	1	9058762	280	-3.59	3.72	12	0.80	-861.00	831.00	11140	20231017	-72.22	2410	20240729	28.42	9940	-68.86	20240122	2410	28.42	20240729	11140	-72.22	20231017	2410	28.42	20240729	0.00	N	110020	500	45 억		60543	N	N	0	N	00	N
116	20240903	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-80	5	-2.50	199548955	63756	74.19	3195	3195	3065	4160	2240	3200	3129.89	0.67	0	5121	3380	3290	3110	3020	2840	3335	3065	45	960	500	2170	5	1	9058762	283	-3.62	3.75	12	0.70	-861.00	831.00	11140	20231017	-71.99	2410	20240729	29.46	9940	-68.61	20240122	2410	29.46	20240729	11140	-71.99	20231017	2410	29.46	20240729	0.00	N	110020	500	45 억		60543	N	N	0	N	00	N
117	20240903	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-85	5	-2.66	187896445	60009	69.83	3195	3195	3065	4160	2240	3200	3131.14	0.67	0	5466	3380	3290	3110	3020	2840	3335	3065	45	960	500	2170	5	1	9058762	282	-3.62	3.75	12	0.66	-861.00	831.00	11140	20231017	-72.04	2410	20240729	29.25	9940	-68.66	20240122	2410	29.25	20240729	11140	-72.04	20231017	2410	29.25	20240729	0.00	N	110020	500	45 억		60543	N	N	0	N	00	N
118	20240903	120638	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-60	5	-1.88	158554870	50588	58.87	3195	3195	3065	4160	2240	3200	3134.24	0.67	0	6131	3380	3290	3110	3020	2840	3335	3065	45	960	500	2170	5	1	9058762	284	-3.65	3.78	12	0.56	-861.00	831.00	11140	20231017	-71.81	2410	20240729	30.29	9940	-68.41	20240122	2410	30.29	20240729	11140	-71.81	20231017	2410	30.29	20240729	0.00	N	110020	500	45 억		60543	N	N	0	N	00	N
119	20240903	110637	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-75	5	-2.34	145723355	46484	54.09	3195	3195	3065	4160	2240	3200	3134.91	0.67	0	5832	3380	3290	3110	3020	2840	3335	3065	45	960	500	2170	5	1	9058762	283	-3.63	3.76	12	0.51	-861.00	831.00	11140	20231017	-71.95	2410	20240729	29.67	9940	-68.56	20240122	2410	29.67	20240729	11140	-71.95	20231017	2410	29.67	20240729	0.00	N	110020	500	45 억		60543	N	N	0	N	00	N
120	20240903	100638	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-30	5	-0.94	97396130	31132	36.23	3195	3195	3065	4160	2240	3200	3128.49	0.67	0	4666	3380	3290	3110	3020	2840	3335	3065	45	960	500	2170	5	1	9058762	287	-3.68	3.81	12	0.34	-861.00	831.00	11140	20231017	-71.54	2410	20240729	31.54	9940	-68.11	20240122	2410	31.54	20240729	11140	-71.54	20231017	2410	31.54	20240729	0.00	N	110020	500	45 억		60543	N	N	0	N	00	N
121	20240903	090639	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-135	5	-4.22	17470915	5673	6.60	3195	3195	3065	4160	2240	3200	3079.66	0.67	0	3187	3380	3290	3110	3020	2840	3335	3065	45	960	500	2170	5	1	9058762	278	-3.56	3.69	12	0.06	-861.00	831.00	11140	20231017	-72.49	2410	20240729	27.18	9940	-69.16	20240122	2410	27.18	20240729	11140	-72.49	20231017	2410	27.18	20240729	0.00	N	110020	500	45 억		60543	N	N	0	N	00	N
122	20240902	160633	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	125	2	4.07	262970845	85267	108.05	3110	3200	2930	3995	2155	3075	3083.76	0.87	0	-17911	3218	3146	3008	2936	2798	3182	2972	45	920	500	2090	5	1	9058762	290	-3.72	3.85	12	0.94	-861.00	831.00	11140	20231017	-71.27	2410	20240729	32.78	9940	-67.81	20240122	2410	32.78	20240729	11140	-71.27	20231017	2410	32.78	20240729	0.00	N	110020	500	45 억		78625	N	N	0	N	00	N
123	20240902	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	70	2	2.28	195812840	64137	81.27	3110	3145	2930	3995	2155	3075	3053.04	0.87	0	-15142	3218	3146	3008	2936	2798	3182	2972	45	920	500	2090	5	1	9058762	285	-3.65	3.78	12	0.71	-861.00	831.00	11140	20231017	-71.77	2410	20240729	30.50	9940	-68.36	20240122	2410	30.50	20240729	11140	-71.77	20231017	2410	30.50	20240729	0.00	N	110020	500	45 억		78625	N	N	0	N	00	N
124	20240902	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	25	2	0.81	138538465	45677	57.88	3110	3145	2930	3995	2155	3075	3033.00	0.87	0	-10391	3218	3146	3008	2936	2798	3182	2972	45	920	500	2090	5	1	9058762	281	-3.60	3.73	12	0.50	-861.00	831.00	11140	20231017	-72.17	2410	20240729	28.63	9940	-68.81	20240122	2410	28.63	20240729	11140	-72.17	20231017	2410	28.63	20240729	0.00	N	110020	500	45 억		78625	N	N	0	N	00	N
125	20240902	130637	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-25	5	-0.81	102808845	34092	43.20	3110	3145	2930	3995	2155	3075	3015.63	0.87	0	-7989	3218	3146	3008	2936	2798	3182	2972	45	920	500	2090	5	1	9058762	276	-3.54	3.67	12	0.38	-861.00	831.00	11140	20231017	-72.62	2410	20240729	26.56	9940	-69.32	20240122	2410	26.56	20240729	11140	-72.62	20231017	2410	26.56	20240729	0.00	N	110020	500	45 억		78625	N	N	0	N	00	N
126	20240902	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-40	5	-1.30	80900910	26925	34.12	3110	3145	2930	3995	2155	3075	3004.68	0.87	0	-4971	3218	3146	3008	2936	2798	3182	2972	45	920	500	2090	5	1	9058762	275	-3.52	3.65	12	0.30	-861.00	831.00	11140	20231017	-72.76	2410	20240729	25.93	9940	-69.47	20240122	2410	25.93	20240729	11140	-72.76	20231017	2410	25.93	20240729	0.00	N	110020	500	45 억		78625	N	N	0	N	00	N
127	20240902	110635	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-95	5	-3.09	68665665	22839	28.94	3110	3145	2930	3995	2155	3075	3006.51	0.87	0	-4274	3218	3146	3008	2936	2798	3182	2972	45	920	500	2090	5	1	9058762	270	-3.46	3.59	12	0.25	-861.00	831.00	11140	20231017	-73.25	2410	20240729	23.65	9940	-70.02	20240122	2410	23.65	20240729	11140	-73.25	20231017	2410	23.65	20240729	0.00	N	110020	500	45 억		78625	N	N	0	N	00	N
128	20240902	100634	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-115	5	-3.74	60635550	20125	25.50	3110	3145	2930	3995	2155	3075	3012.95	0.87	0	-2392	3218	3146	3008	2936	2798	3182	2972	45	920	500	2090	5	1	9058762	268	-3.44	3.56	12	0.22	-861.00	831.00	11140	20231017	-73.43	2410	20240729	22.82	9940	-70.22	20240122	2410	22.82	20240729	11140	-73.43	20231017	2410	22.82	20240729	0.00	N	110020	500	45 억		78625	N	N	0	N	00	N
129	20240902	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-75	5	-2.44	27761020	9025	11.44	3110	3145	2970	3995	2155	3075	3076.01	0.87	0	-4041	3218	3146	3008	2936	2798	3182	2972	45	920	500	2090	5	1	9058762	272	-3.48	3.61	12	0.10	-861.00	831.00	11140	20231017	-73.07	2410	20240729	24.48	9940	-69.82	20240122	2410	24.48	20240729	11140	-73.07	20231017	2410	24.48	20240729	0.00	N	110020	500	45 억		78625	N	N	0	N	00	N