KissMeData/065420/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	160615	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	-13	5	-4.51	907689039	3284445	19.57	287	287	271	374	202	288	276.35	8.19	0	539916	364	325	306	267	248	316	258	72	86	100	190	1	1	71577299	197	-2.10	2.01	12	4.59	-131.00	137.00	479	20231017	-42.59	178	20240704	54.49	423	-34.99	20240926	178	54.49	20240704	479	-42.59	20231017	178	54.49	20240704	0.00	N	065420	100	71 억		5859536	N	N	0	N	00	N
3	20240930	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	274	-14	5	-4.86	852459366	3082508	18.37	287	287	272	374	202	288	276.53	8.19	0	515737	364	325	306	267	248	316	258	72	86	100	190	1	1	71577299	196	-2.09	2.00	12	4.31	-131.00	137.00	479	20231017	-42.80	178	20240704	53.93	423	-35.22	20240926	178	53.93	20240704	479	-42.80	20231017	178	53.93	20240704	0.00	N	065420	100	71 억		5859536	N	N	0	N	00	N
4	20240930	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	276	-12	5	-4.17	763726121	2758603	16.44	287	287	272	374	202	288	276.84	8.19	0	427559	364	325	306	267	248	316	258	72	86	100	190	1	1	71577299	198	-2.11	2.01	12	3.85	-131.00	137.00	479	20231017	-42.38	178	20240704	55.06	423	-34.75	20240926	178	55.06	20240704	479	-42.38	20231017	178	55.06	20240704	0.00	N	065420	100	71 억		5859536	N	N	0	N	00	N
5	20240930	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	-13	5	-4.51	674757063	2433816	14.50	287	287	272	374	202	288	277.23	8.19	0	399589	364	325	306	267	248	316	258	72	86	100	190	1	1	71577299	197	-2.10	2.01	12	3.40	-131.00	137.00	479	20231017	-42.59	178	20240704	54.49	423	-34.99	20240926	178	54.49	20240704	479	-42.59	20231017	178	54.49	20240704	0.00	N	065420	100	71 억		5859536	N	N	0	N	00	N
6	20240930	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	-13	5	-4.51	595047158	2144122	12.78	287	287	272	374	202	288	277.51	8.19	0	441043	364	325	306	267	248	316	258	72	86	100	190	1	1	71577299	197	-2.10	2.01	12	3.00	-131.00	137.00	479	20231017	-42.59	178	20240704	54.49	423	-34.99	20240926	178	54.49	20240704	479	-42.59	20231017	178	54.49	20240704	0.00	N	065420	100	71 억		5859536	N	N	0	N	00	N
7	20240930	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	276	-12	5	-4.17	545924954	1966254	11.72	287	287	272	374	202	288	277.63	8.19	0	442383	364	325	306	267	248	316	258	72	86	100	190	1	1	71577299	198	-2.11	2.01	12	2.75	-131.00	137.00	479	20231017	-42.38	178	20240704	55.06	423	-34.75	20240926	178	55.06	20240704	479	-42.38	20231017	178	55.06	20240704	0.00	N	065420	100	71 억		5859536	N	N	0	N	00	N
8	20240930	100615	57	100.00	KOSDAQ		화학	N	N	N	N		N	278	-10	5	-3.47	444663527	1598521	9.53	287	287	273	374	202	288	278.15	8.19	0	370686	364	325	306	267	248	316	258	72	86	100	190	1	1	71577299	199	-2.12	2.03	12	2.23	-131.00	137.00	479	20231017	-41.96	178	20240704	56.18	423	-34.28	20240926	178	56.18	20240704	479	-41.96	20231017	178	56.18	20240704	0.00	N	065420	100	71 억		5859536	N	N	0	N	00	N
9	20240930	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	279	-9	5	-3.12	131189781	466840	2.78	287	287	275	374	202	288	280.96	8.19	0	22536	364	325	306	267	248	316	258	72	86	100	190	1	1	71577299	200	-2.13	2.04	12	0.65	-131.00	137.00	479	20231017	-41.75	178	20240704	56.74	423	-34.04	20240926	178	56.74	20240704	479	-41.75	20231017	178	56.74	20240704	0.00	N	065420	100	71 억		5859536	N	N	0	N	00	N
10	20240927	160617	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	-32	5	-10.00	5248775445	16581448	21.66	325	345	287	416	224	320	316.55	8.00	0	133186	457	388	354	285	251	371	268	72	96	100	210	1	1	71577299	206	-2.20	2.10	12	23.17	-131.00	137.00	479	20231017	-39.87	178	20240704	61.80	423	-31.91	20240926	178	61.80	20240704	479	-39.87	20231017	178	61.80	20240704	0.00	N	065420	100	71 억		5728989	N	N	0	N	00	N
11	20240927	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	-30	5	-9.38	5109805281	16100676	21.03	325	345	287	416	224	320	317.37	8.00	0	58351	457	388	354	285	251	371	268	72	96	100	210	1	1	71577299	208	-2.21	2.12	12	22.49	-131.00	137.00	479	20231017	-39.46	178	20240704	62.92	423	-31.44	20240926	178	62.92	20240704	479	-39.46	20231017	178	62.92	20240704	0.00	N	065420	100	71 억		5728989	N	N	0	N	00	N
12	20240927	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	292	-28	5	-8.75	4829262567	15133043	19.77	325	345	289	416	224	320	319.12	8.00	0	-83280	457	388	354	285	251	371	268	72	96	100	210	1	1	71577299	209	-2.23	2.13	12	21.14	-131.00	137.00	479	20231017	-39.04	178	20240704	64.04	423	-30.97	20240926	178	64.04	20240704	479	-39.04	20231017	178	64.04	20240704	0.00	N	065420	100	71 억		5728989	N	N	0	N	00	N
13	20240927	130621	57	100.00	KOSDAQ		화학	N	N	N	N		N	303	-17	5	-5.31	4436009005	13799114	18.03	325	345	299	416	224	320	321.47	8.00	0	-114725	457	388	354	285	251	371	268	72	96	100	210	1	1	71577299	217	-2.31	2.21	12	19.28	-131.00	137.00	479	20231017	-36.74	178	20240704	70.22	423	-28.37	20240926	178	70.22	20240704	479	-36.74	20231017	178	70.22	20240704	0.00	N	065420	100	71 억		5728989	N	N	0	N	00	N
14	20240927	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	305	-15	5	-4.69	4100679700	12694629	16.58	325	345	299	416	224	320	323.02	8.00	0	-80094	457	388	354	285	251	371	268	72	96	100	210	1	1	71577299	218	-2.33	2.23	12	17.74	-131.00	137.00	479	20231017	-36.33	178	20240704	71.35	423	-27.90	20240926	178	71.35	20240704	479	-36.33	20231017	178	71.35	20240704	0.00	N	065420	100	71 억		5728989	N	N	0	N	00	N
15	20240927	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	312	-8	5	-2.50	3727709468	11477244	14.99	325	345	299	416	224	320	324.79	8.00	0	128605	457	388	354	285	251	371	268	72	96	100	210	1	1	71577299	223	-2.38	2.28	12	16.03	-131.00	137.00	479	20231017	-34.86	178	20240704	75.28	423	-26.24	20240926	178	75.28	20240704	479	-34.86	20231017	178	75.28	20240704	0.00	N	065420	100	71 억		5728989	N	N	0	N	00	N
16	20240927	100620	57	100.00	KOSDAQ		화학	N	N	N	N		N	315	-5	5	-1.56	2135431397	6473881	8.46	325	345	314	416	224	320	329.85	8.00	0	-39634	457	388	354	285	251	371	268	72	96	100	210	1	1	71577299	225	-2.40	2.30	12	9.04	-131.00	137.00	479	20231017	-34.24	178	20240704	76.97	423	-25.53	20240926	178	76.97	20240704	479	-34.24	20231017	178	76.97	20240704	0.00	N	065420	100	71 억		5728989	N	N	0	N	00	N
17	20240927	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	338	18	2	5.62	824110622	2457975	3.21	325	345	325	416	224	320	335.28	8.00	0	305293	457	388	354	285	251	371	268	72	96	100	210	1	1	71577299	242	-2.58	2.47	12	3.43	-131.00	137.00	479	20231017	-29.44	178	20240704	89.89	423	-20.09	20240926	178	89.89	20240704	479	-29.44	20231017	178	89.89	20240704	0.00	N	065420	100	71 억		5728989	N	N	0	N	00	N
18	20240926	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	320	-6	5	-1.84	28066037250	75017882	1687.70	353	423	320	423	229	326	374.16	8.13	0	-193538	326	326	326	326	326	326	326	72	97	100	210	1	1	71577299	229	-2.44	2.34	12	104.81	-131.00	137.00	479	20231017	-33.19	178	20240704	79.78	423	-24.35	20240926	178	79.78	20240704	479	-33.19	20231017	178	79.78	20240704	0.00	N	065420	100	71 억		5819712	N	N	0	N	00	N
19	20240926	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	340	14	2	4.29	27205061676	72413653	1629.11	353	423	336	423	229	326	375.69	8.13	0	-399186	326	326	326	326	326	326	326	72	97	100	210	1	1	71577299	243	-2.60	2.48	12	101.17	-131.00	137.00	479	20231017	-29.02	178	20240704	91.01	423	-19.62	20240926	178	91.01	20240704	479	-29.02	20231017	178	91.01	20240704	0.00	N	065420	100	71 억		5819712	N	N	0	N	00	N
20	20240926	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	368	42	2	12.88	24699226863	65309741	1469.29	353	423	345	423	229	326	378.19	8.13	0	-417349	326	326	326	326	326	326	326	72	97	100	210	1	1	71577299	263	-2.81	2.69	12	91.24	-131.00	137.00	479	20231017	-23.17	178	20240704	106.74	423	-13.00	20240926	178	106.74	20240704	479	-23.17	20231017	178	106.74	20240704	0.00	N	065420	100	71 억		5819712	N	N	0	N	00	N
21	20240926	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	383	57	2	17.48	22006309196	58035311	1305.64	353	423	345	423	229	326	379.19	8.13	0	-325307	326	326	326	326	326	326	326	72	97	100	210	1	1	71577299	274	-2.92	2.80	12	81.08	-131.00	137.00	479	20231017	-20.04	178	20240704	115.17	423	-9.46	20240926	178	115.17	20240704	479	-20.04	20231017	178	115.17	20240704	0.00	N	065420	100	71 억		5819712	N	N	0	N	00	N
22	20240926	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	363	37	2	11.35	17542992427	46302622	1041.68	353	423	345	423	229	326	378.88	8.13	0	-366473	326	326	326	326	326	326	326	72	97	100	210	1	1	71577299	260	-2.77	2.65	12	64.69	-131.00	137.00	479	20231017	-24.22	178	20240704	103.93	423	-14.18	20240926	178	103.93	20240704	479	-24.22	20231017	178	103.93	20240704	0.00	N	065420	100	71 억		5819712	N	N	0	N	00	N
23	20240926	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	360	34	2	10.43	15863078411	41678740	937.66	353	423	345	423	229	326	380.60	8.13	0	-424363	326	326	326	326	326	326	326	72	97	100	210	1	1	71577299	258	-2.75	2.63	12	58.23	-131.00	137.00	479	20231017	-24.84	178	20240704	102.25	423	-14.89	20240926	178	102.25	20240704	479	-24.84	20231017	178	102.25	20240704	0.00	N	065420	100	71 억		5819712	N	N	0	N	00	N
24	20240926	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	369	43	2	13.19	12840656143	33338675	750.03	353	423	345	423	229	326	385.16	8.13	0	39233	326	326	326	326	326	326	326	72	97	100	210	1	1	71577299	264	-2.82	2.69	12	46.58	-131.00	137.00	479	20231017	-22.96	178	20240704	107.30	423	-12.77	20240926	178	107.30	20240704	479	-22.96	20231017	178	107.30	20240704	0.00	N	065420	100	71 억		5819712	N	N	0	N	00	N
25	20240926	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	396	70	2	21.47	5487883918	14132143	317.93	353	423	345	423	229	326	388.33	8.13	0	-312168	326	326	326	326	326	326	326	72	97	100	210	1	1	71577299	283	-3.02	2.89	12	19.74	-131.00	137.00	479	20231017	-17.33	178	20240704	122.47	423	-6.38	20240926	178	122.47	20240704	479	-17.33	20231017	178	122.47	20240704	0.00	N	065420	100	71 억		5819712	Y	N	0	N	00	N
26	20240925	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	326	75	1	29.88	1446390280	4436780	755.69	326	326	326	326	176	251	326.00	8.15	0	169265	265	257	254	246	243	256	245	72	75	100	160	1	1	71577299	233	-2.49	2.38	12	6.20	-131.00	137.00	479	20231017	-31.94	178	20240704	83.15	380	-14.21	20240808	178	83.15	20240704	479	-31.94	20231017	178	83.15	20240704	0.00	N	065420	100	71 억		5834116	N	N	0	N	00	N
27	20240925	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	326	75	1	29.88	1446176424	4436124	755.58	326	326	326	326	176	251	326.00	8.15	0	169265	265	257	254	246	243	256	245	72	75	100	160	1	1	71577299	233	-2.49	2.38	12	6.20	-131.00	137.00	479	20231017	-31.94	178	20240704	83.15	380	-14.21	20240808	178	83.15	20240704	479	-31.94	20231017	178	83.15	20240704	0.00	N	065420	100	71 억		5834116	N	N	0	N	00	N
28	20240925	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	326	75	1	29.88	1443136148	4426798	753.99	326	326	326	326	176	251	326.00	8.15	0	169265	265	257	254	246	243	256	245	72	75	100	160	1	1	71577299	233	-2.49	2.38	12	6.18	-131.00	137.00	479	20231017	-31.94	178	20240704	83.15	380	-14.21	20240808	178	83.15	20240704	479	-31.94	20231017	178	83.15	20240704	0.00	N	065420	100	71 억		5834116	N	N	0	N	00	N
29	20240925	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	326	75	1	29.88	1430877570	4389195	747.58	326	326	326	326	176	251	326.00	8.15	0	169265	265	257	254	246	243	256	245	72	75	100	160	1	1	71577299	233	-2.49	2.38	12	6.13	-131.00	137.00	479	20231017	-31.94	178	20240704	83.15	380	-14.21	20240808	178	83.15	20240704	479	-31.94	20231017	178	83.15	20240704	0.00	N	065420	100	71 억		5834116	N	N	0	N	00	N
30	20240925	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	326	75	1	29.88	1417592418	4348443	740.64	326	326	326	326	176	251	326.00	8.15	0	169265	265	257	254	246	243	256	245	72	75	100	160	1	1	71577299	233	-2.49	2.38	12	6.08	-131.00	137.00	479	20231017	-31.94	178	20240704	83.15	380	-14.21	20240808	178	83.15	20240704	479	-31.94	20231017	178	83.15	20240704	0.00	N	065420	100	71 억		5834116	N	N	0	N	00	N
31	20240925	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	326	75	1	29.88	1379913012	4232862	720.96	326	326	326	326	176	251	326.00	8.15	0	169265	265	257	254	246	243	256	245	72	75	100	160	1	1	71577299	233	-2.49	2.38	12	5.91	-131.00	137.00	479	20231017	-31.94	178	20240704	83.15	380	-14.21	20240808	178	83.15	20240704	479	-31.94	20231017	178	83.15	20240704	0.00	N	065420	100	71 억		5834116	N	N	0	N	00	N
32	20240925	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	326	75	1	29.88	1325628144	4066344	692.59	326	326	326	326	176	251	326.00	8.15	0	169266	265	257	254	246	243	256	245	72	75	100	160	1	1	71577299	233	-2.49	2.38	12	5.68	-131.00	137.00	479	20231017	-31.94	178	20240704	83.15	380	-14.21	20240808	178	83.15	20240704	479	-31.94	20231017	178	83.15	20240704	0.00	N	065420	100	71 억		5834116	N	N	0	N	00	N
33	20240925	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	326	75	1	29.88	346961474	1064299	181.28	326	326	326	326	176	251	326.00	8.15	0	169266	265	257	254	246	243	256	245	72	75	100	160	1	1	71577299	233	-2.49	2.38	12	1.49	-131.00	137.00	479	20231017	-31.94	178	20240704	83.15	380	-14.21	20240808	178	83.15	20240704	479	-31.94	20231017	178	83.15	20240704	0.00	N	065420	100	71 억		5834116	N	N	0	N	00	N
34	20240924	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	251	-4	5	-1.57	124143017	487741	112.32	262	262	251	331	179	255	254.57	7.94	0	151915	267	261	257	251	247	259	249	72	76	100	160	1	1	71577299	180	-1.92	1.83	12	0.68	-131.00	137.00	479	20231017	-47.60	178	20240704	41.01	380	-33.95	20240808	178	41.01	20240704	479	-47.60	20231017	178	41.01	20240704	0.00	N	065420	100	71 억		5682039	N	N	0	N	00	N
35	20240924	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-3	5	-1.18	119360831	468702	107.93	262	262	252	331	179	255	254.66	7.94	0	151591	267	261	257	251	247	259	249	72	76	100	160	1	1	71577299	180	-1.92	1.84	12	0.65	-131.00	137.00	479	20231017	-47.39	178	20240704	41.57	380	-33.68	20240808	178	41.57	20240704	479	-47.39	20231017	178	41.57	20240704	0.00	N	065420	100	71 억		5682039	N	N	0	N	00	N
36	20240924	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	-1	5	-0.39	79395294	310280	71.45	262	262	253	331	179	255	255.88	7.94	0	29673	267	261	257	251	247	259	249	72	76	100	160	1	1	71577299	182	-1.94	1.85	12	0.43	-131.00	137.00	479	20231017	-46.97	178	20240704	42.70	380	-33.16	20240808	178	42.70	20240704	479	-46.97	20231017	178	42.70	20240704	0.00	N	065420	100	71 억		5682039	N	N	0	N	00	N
37	20240924	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	1	2	0.39	76255692	297962	68.62	262	262	253	331	179	255	255.92	7.94	0	33586	267	261	257	251	247	259	249	72	76	100	160	1	1	71577299	183	-1.95	1.87	12	0.42	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	380	-32.63	20240808	178	43.82	20240704	479	-46.56	20231017	178	43.82	20240704	0.00	N	065420	100	71 억		5682039	N	N	0	N	00	N
38	20240924	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	3	2	1.18	69573019	271759	62.58	262	262	253	331	179	255	256.01	7.94	0	33889	267	261	257	251	247	259	249	72	76	100	160	1	1	71577299	185	-1.97	1.88	12	0.38	-131.00	137.00	479	20231017	-46.14	178	20240704	44.94	380	-32.11	20240808	178	44.94	20240704	479	-46.14	20231017	178	44.94	20240704	0.00	N	065420	100	71 억		5682039	N	N	0	N	00	N
39	20240924	110610	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	1	2	0.39	52638327	205367	47.29	262	262	254	331	179	255	256.31	7.94	0	28391	267	261	257	251	247	259	249	72	76	100	160	1	1	71577299	183	-1.95	1.87	12	0.29	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	380	-32.63	20240808	178	43.82	20240704	479	-46.56	20231017	178	43.82	20240704	0.00	N	065420	100	71 억		5682039	N	N	0	N	00	N
40	20240924	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	1	2	0.39	43728529	170467	39.26	262	262	254	331	179	255	256.52	7.94	0	15423	267	261	257	251	247	259	249	72	76	100	160	1	1	71577299	183	-1.95	1.87	12	0.24	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	380	-32.63	20240808	178	43.82	20240704	479	-46.56	20231017	178	43.82	20240704	0.00	N	065420	100	71 억		5682039	N	N	0	N	00	N
41	20240924	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	3	2	1.18	7812863	29859	6.88	262	262	258	331	179	255	261.66	7.94	0	-8114	267	261	257	251	247	259	249	72	76	100	160	1	1	71577299	185	-1.97	1.88	12	0.04	-131.00	137.00	479	20231017	-46.14	178	20240704	44.94	380	-32.11	20240808	178	44.94	20240704	479	-46.14	20231017	178	44.94	20240704	0.00	N	065420	100	71 억		5682039	N	N	0	N	00	N
42	20240923	160607	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	-4	5	-1.54	111065292	433097	87.71	263	263	253	336	182	259	256.44	7.97	0	-25751	269	263	260	254	251	262	253	72	77	100	170	1	1	71577299	183	-1.95	1.86	12	0.61	-131.00	137.00	479	20231017	-46.76	178	20240704	43.26	380	-32.89	20240808	178	43.26	20240704	479	-46.76	20231017	178	43.26	20240704	0.00	N	065420	100	71 억		5702958	N	N	0	N	00	N
43	20240923	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-3	5	-1.16	105189007	410109	83.05	263	263	253	336	182	259	256.49	7.97	0	-25597	269	263	260	254	251	262	253	72	77	100	170	1	1	71577299	183	-1.95	1.87	12	0.57	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	380	-32.63	20240808	178	43.82	20240704	479	-46.56	20231017	178	43.82	20240704	0.00	N	065420	100	71 억		5702958	N	N	0	N	00	N
44	20240923	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-3	5	-1.16	91872690	357867	72.47	263	263	253	336	182	259	256.72	7.97	0	-32420	269	263	260	254	251	262	253	72	77	100	170	1	1	71577299	183	-1.95	1.87	12	0.50	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	380	-32.63	20240808	178	43.82	20240704	479	-46.56	20231017	178	43.82	20240704	0.00	N	065420	100	71 억		5702958	N	N	0	N	00	N
45	20240923	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-3	5	-1.16	89700686	349379	70.75	263	263	253	336	182	259	256.74	7.97	0	-34885	269	263	260	254	251	262	253	72	77	100	170	1	1	71577299	183	-1.95	1.87	12	0.49	-131.00	137.00	479	20231017	-46.56	178	20240704	43.82	380	-32.63	20240808	178	43.82	20240704	479	-46.56	20231017	178	43.82	20240704	0.00	N	065420	100	71 억		5702958	N	N	0	N	00	N
46	20240923	120607	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	-4	5	-1.54	83860397	326391	66.10	263	263	255	336	182	259	256.93	7.97	0	-35497	269	263	260	254	251	262	253	72	77	100	170	1	1	71577299	183	-1.95	1.86	12	0.46	-131.00	137.00	479	20231017	-46.76	178	20240704	43.26	380	-32.89	20240808	178	43.26	20240704	479	-46.76	20231017	178	43.26	20240704	0.00	N	065420	100	71 억		5702958	N	N	0	N	00	N
47	20240923	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	-1	5	-0.39	59004688	229124	46.40	263	263	255	336	182	259	257.52	7.97	0	-35497	269	263	260	254	251	262	253	72	77	100	170	1	1	71577299	185	-1.97	1.88	12	0.32	-131.00	137.00	479	20231017	-46.14	178	20240704	44.94	380	-32.11	20240808	178	44.94	20240704	479	-46.14	20231017	178	44.94	20240704	0.00	N	065420	100	71 억		5702958	N	N	0	N	00	N
48	20240923	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	257	-2	5	-0.77	42739939	165741	33.56	263	263	255	336	182	259	257.87	7.97	0	-45635	269	263	260	254	251	262	253	72	77	100	170	1	1	71577299	184	-1.96	1.88	12	0.23	-131.00	137.00	479	20231017	-46.35	178	20240704	44.38	380	-32.37	20240808	178	44.38	20240704	479	-46.35	20231017	178	44.38	20240704	0.00	N	065420	100	71 억		5702958	N	N	0	N	00	N
49	20240923	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	257	-2	5	-0.77	12410743	47972	9.71	263	263	257	336	182	259	258.71	7.97	0	-37022	269	263	260	254	251	262	253	72	77	100	170	1	1	71577299	184	-1.96	1.88	12	0.07	-131.00	137.00	479	20231017	-46.35	178	20240704	44.38	380	-32.37	20240808	178	44.38	20240704	479	-46.35	20231017	178	44.38	20240704	0.00	N	065420	100	71 억		5702958	N	N	0	N	00	N
50	20240913	160539	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	11	2	4.68	1300907601	5127345	156.87	237	268	235	305	165	235	253.72	8.35	0	-19065	268	251	236	219	204	260	228	72	70	100	150	1	1	71577299	176	-1.88	1.80	12	7.16	-131.00	137.00	479	20231017	-48.64	178	20240704	38.20	380	-35.26	20240808	178	38.20	20240704	479	-48.64	20231017	178	38.20	20240704	0.00	N	065420	100	71 억		5974096	N	N	0	N	00	N
51	20240913	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	14	2	5.96	1279793704	5041492	154.24	237	268	235	305	165	235	253.85	8.35	0	-15522	268	251	236	219	204	260	228	72	70	100	150	1	1	71577299	178	-1.90	1.82	12	7.04	-131.00	137.00	479	20231017	-48.02	178	20240704	39.89	380	-34.47	20240808	178	39.89	20240704	479	-48.02	20231017	178	39.89	20240704	0.00	N	065420	100	71 억		5974096	N	N	0	N	00	N
52	20240913	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	8	2	3.40	1226447106	4824742	147.61	237	268	235	305	165	235	254.20	8.35	0	-27250	268	251	236	219	204	260	228	72	70	100	150	1	1	71577299	174	-1.85	1.77	12	6.74	-131.00	137.00	479	20231017	-49.27	178	20240704	36.52	380	-36.05	20240808	178	36.52	20240704	479	-49.27	20231017	178	36.52	20240704	0.00	N	065420	100	71 억		5974096	N	N	0	N	00	N
53	20240913	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	9	2	3.83	1166233343	4576899	140.03	237	268	235	305	165	235	254.81	8.35	0	28294	268	251	236	219	204	260	228	72	70	100	150	1	1	71577299	175	-1.86	1.78	12	6.39	-131.00	137.00	479	20231017	-49.06	178	20240704	37.08	380	-35.79	20240808	178	37.08	20240704	479	-49.06	20231017	178	37.08	20240704	0.00	N	065420	100	71 억		5974096	N	N	0	N	00	N
54	20240913	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	248	13	2	5.53	1142505925	4479721	137.06	237	268	235	305	165	235	255.04	8.35	0	13096	268	251	236	219	204	260	228	72	70	100	150	1	1	71577299	178	-1.89	1.81	12	6.26	-131.00	137.00	479	20231017	-48.23	178	20240704	39.33	380	-34.74	20240808	178	39.33	20240704	479	-48.23	20231017	178	39.33	20240704	0.00	N	065420	100	71 억		5974096	N	N	0	N	00	N
55	20240913	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	14	2	5.96	1005081618	3920119	119.94	237	268	235	305	165	235	256.39	8.35	0	19639	268	251	236	219	204	260	228	72	70	100	150	1	1	71577299	178	-1.90	1.82	12	5.48	-131.00	137.00	479	20231017	-48.02	178	20240704	39.89	380	-34.47	20240808	178	39.89	20240704	479	-48.02	20231017	178	39.89	20240704	0.00	N	065420	100	71 억		5974096	N	N	0	N	00	N
56	20240913	100545	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	23	2	9.79	308640419	1210895	37.05	237	264	235	305	165	235	254.89	8.35	0	51360	268	251	236	219	204	260	228	72	70	100	150	1	1	71577299	185	-1.97	1.88	12	1.69	-131.00	137.00	479	20231017	-46.14	178	20240704	44.94	380	-32.11	20240808	178	44.94	20240704	479	-46.14	20231017	178	44.94	20240704	0.00	N	065420	100	71 억		5974096	N	N	0	N	00	N
57	20240913	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	15	2	6.38	47656649	194201	5.94	237	255	235	305	165	235	245.40	8.35	0	60769	268	251	236	219	204	260	228	72	70	100	150	1	1	71577299	179	-1.91	1.82	12	0.27	-131.00	137.00	479	20231017	-47.81	178	20240704	40.45	380	-34.21	20240808	178	40.45	20240704	479	-47.81	20231017	178	40.45	20240704	0.00	N	065420	100	71 억		5974096	N	N	0	N	00	N
58	20240912	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	235	16	2	7.31	776866927	3257767	843.26	226	253	221	284	154	219	238.47	8.49	0	-95215	229	224	221	216	213	223	215	72	65	100	140	1	1	71577299	168	-1.79	1.72	12	4.55	-131.00	137.00	479	20231017	-50.94	178	20240704	32.02	380	-38.16	20240808	178	32.02	20240704	479	-50.94	20231017	178	32.02	20240704	0.00	N	065420	100	71 억		6076419	N	N	0	N	00	N
59	20240912	150542	57	100.00	KOSDAQ		화학	N	N	N	N		N	236	17	2	7.76	750947262	3146558	814.47	226	253	221	284	154	219	238.66	8.49	0	-113466	229	224	221	216	213	223	215	72	65	100	140	1	1	71577299	169	-1.80	1.72	12	4.40	-131.00	137.00	479	20231017	-50.73	178	20240704	32.58	380	-37.89	20240808	178	32.58	20240704	479	-50.73	20231017	178	32.58	20240704	0.00	N	065420	100	71 억		6076419	N	N	0	N	00	N
60	20240912	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	231	12	2	5.48	728515798	3050809	789.69	226	253	221	284	154	219	238.79	8.49	0	-142978	229	224	221	216	213	223	215	72	65	100	140	1	1	71577299	165	-1.76	1.69	12	4.26	-131.00	137.00	479	20231017	-51.77	178	20240704	29.78	380	-39.21	20240808	178	29.78	20240704	479	-51.77	20231017	178	29.78	20240704	0.00	N	065420	100	71 억		6076419	N	N	0	N	00	N
61	20240912	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	235	16	2	7.31	705594815	2952283	764.19	226	253	221	284	154	219	239.00	8.49	0	-168358	229	224	221	216	213	223	215	72	65	100	140	1	1	71577299	168	-1.79	1.72	12	4.12	-131.00	137.00	479	20231017	-50.94	178	20240704	32.02	380	-38.16	20240808	178	32.02	20240704	479	-50.94	20231017	178	32.02	20240704	0.00	N	065420	100	71 억		6076419	N	N	0	N	00	N
62	20240912	120540	57	100.00	KOSDAQ		화학	N	N	N	N		N	236	17	2	7.76	657346210	2744121	710.30	226	253	221	284	154	219	239.55	8.49	0	-221183	229	224	221	216	213	223	215	72	65	100	140	1	1	71577299	169	-1.80	1.72	12	3.83	-131.00	137.00	479	20231017	-50.73	178	20240704	32.58	380	-37.89	20240808	178	32.58	20240704	479	-50.73	20231017	178	32.58	20240704	0.00	N	065420	100	71 억		6076419	N	N	0	N	00	N
63	20240912	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	229	10	2	4.57	56642534	250038	64.72	226	236	221	284	154	219	226.54	8.49	0	71326	229	224	221	216	213	223	215	72	65	100	140	1	1	71577299	164	-1.75	1.67	12	0.35	-131.00	137.00	479	20231017	-52.19	178	20240704	28.65	380	-39.74	20240808	178	28.65	20240704	479	-52.19	20231017	178	28.65	20240704	0.00	N	065420	100	71 억		6076419	N	N	0	N	00	N
64	20240912	100541	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	4	2	1.83	19981829	89317	23.12	226	226	221	284	154	219	223.72	8.49	0	21756	229	224	221	216	213	223	215	72	65	100	140	1	1	71577299	160	-1.70	1.63	12	0.12	-131.00	137.00	479	20231017	-53.44	178	20240704	25.28	380	-41.32	20240808	178	25.28	20240704	479	-53.44	20231017	178	25.28	20240704	0.00	N	065420	100	71 억		6076419	N	N	0	N	00	N
65	20240912	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	225	6	2	2.74	1014819	4524	1.17	226	226	221	284	154	219	224.32	8.49	0	-3900	229	224	221	216	213	223	215	72	65	100	140	1	1	71577299	161	-1.72	1.64	12	0.01	-131.00	137.00	479	20231017	-53.03	178	20240704	26.40	380	-40.79	20240808	178	26.40	20240704	479	-53.03	20231017	178	26.40	20240704	0.00	N	065420	100	71 억		6076419	N	N	0	N	00	N
66	20240911	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	0	3	0.00	85382353	386213	105.86	219	226	218	284	154	219	221.08	8.46	0	17562	236	227	223	214	210	225	212	72	65	100	140	1	1	71577299	157	-1.67	1.60	12	0.54	-131.00	137.00	479	20231017	-54.28	178	20240704	23.03	380	-42.37	20240808	178	23.03	20240704	479	-54.28	20231017	178	23.03	20240704	0.00	N	065420	100	71 억		6057745	N	N	0	N	00	N
67	20240911	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	0	3	0.00	79421305	358994	98.40	219	226	219	284	154	219	221.23	8.46	0	10081	236	227	223	214	210	225	212	72	65	100	140	1	1	71577299	157	-1.67	1.60	12	0.50	-131.00	137.00	479	20231017	-54.28	178	20240704	23.03	380	-42.37	20240808	178	23.03	20240704	479	-54.28	20231017	178	23.03	20240704	0.00	N	065420	100	71 억		6057745	N	N	0	N	00	N
68	20240911	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	221	2	2	0.91	66934942	302305	82.86	219	226	219	284	154	219	221.42	8.46	0	95	236	227	223	214	210	225	212	72	65	100	140	1	1	71577299	158	-1.69	1.61	12	0.42	-131.00	137.00	479	20231017	-53.86	178	20240704	24.16	380	-41.84	20240808	178	24.16	20240704	479	-53.86	20231017	178	24.16	20240704	0.00	N	065420	100	71 억		6057745	N	N	0	N	00	N
69	20240911	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	222	3	2	1.37	50315547	226828	62.18	219	226	219	284	154	219	221.82	8.46	0	-12240	236	227	223	214	210	225	212	72	65	100	140	1	1	71577299	159	-1.69	1.62	12	0.32	-131.00	137.00	479	20231017	-53.65	178	20240704	24.72	380	-41.58	20240808	178	24.72	20240704	479	-53.65	20231017	178	24.72	20240704	0.00	N	065420	100	71 억		6057745	N	N	0	N	00	N
70	20240911	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	4	2	1.83	44942738	202505	55.51	219	226	219	284	154	219	221.93	8.46	0	-12062	236	227	223	214	210	225	212	72	65	100	140	1	1	71577299	160	-1.70	1.63	12	0.28	-131.00	137.00	479	20231017	-53.44	178	20240704	25.28	380	-41.32	20240808	178	25.28	20240704	479	-53.44	20231017	178	25.28	20240704	0.00	N	065420	100	71 억		6057745	N	N	0	N	00	N
71	20240911	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	222	3	2	1.37	34182115	153796	42.16	219	226	219	284	154	219	222.26	8.46	0	-8570	236	227	223	214	210	225	212	72	65	100	140	1	1	71577299	159	-1.69	1.62	12	0.21	-131.00	137.00	479	20231017	-53.65	178	20240704	24.72	380	-41.58	20240808	178	24.72	20240704	479	-53.65	20231017	178	24.72	20240704	0.00	N	065420	100	71 억		6057745	N	N	0	N	00	N
72	20240911	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	222	3	2	1.37	23432640	105493	28.92	219	226	219	284	154	219	222.13	8.46	0	-5481	236	227	223	214	210	225	212	72	65	100	140	1	1	71577299	159	-1.69	1.62	12	0.15	-131.00	137.00	479	20231017	-53.65	178	20240704	24.72	380	-41.58	20240808	178	24.72	20240704	479	-53.65	20231017	178	24.72	20240704	0.00	N	065420	100	71 억		6057745	N	N	0	N	00	N
73	20240911	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	0	3	0.00	5890712	26855	7.36	219	222	219	284	154	219	219.35	8.46	0	-2916	236	227	223	214	210	225	212	72	65	100	140	1	1	71577299	157	-1.67	1.60	12	0.04	-131.00	137.00	479	20231017	-54.28	178	20240704	23.03	380	-42.37	20240808	178	23.03	20240704	479	-54.28	20231017	178	23.03	20240704	0.00	N	065420	100	71 억		6057745	N	N	0	N	00	N
74	20240910	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	-5	5	-2.23	81494664	363778	70.15	232	232	219	291	157	224	224.06	8.43	0	26372	236	230	223	217	210	230	217	72	67	100	140	1	1	71577299	157	-1.67	1.60	12	0.51	-131.00	137.00	479	20231017	-54.28	178	20240704	23.03	380	-42.37	20240808	178	23.03	20240704	479	-54.28	20231017	178	23.03	20240704	0.00	N	065420	100	71 억		6031356	N	N	0	N	00	N
75	20240910	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	221	-3	5	-1.34	66840437	297258	57.32	232	232	221	291	157	224	224.86	8.43	0	62359	236	230	223	217	210	230	217	72	67	100	140	1	1	71577299	158	-1.69	1.61	12	0.42	-131.00	137.00	479	20231017	-53.86	178	20240704	24.16	380	-41.84	20240808	178	24.16	20240704	479	-53.86	20231017	178	24.16	20240704	0.00	N	065420	100	71 억		6031356	N	N	0	N	00	N
76	20240910	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	223	-1	5	-0.45	65320949	290407	56.00	232	232	221	291	157	224	224.93	8.43	0	62605	236	230	223	217	210	230	217	72	67	100	140	1	1	71577299	160	-1.70	1.63	12	0.41	-131.00	137.00	479	20231017	-53.44	178	20240704	25.28	380	-41.32	20240808	178	25.28	20240704	479	-53.44	20231017	178	25.28	20240704	0.00	N	065420	100	71 억		6031356	N	N	0	N	00	N
77	20240910	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	222	-2	5	-0.89	57826711	256567	49.47	232	232	222	291	157	224	225.39	8.43	0	56867	236	230	223	217	210	230	217	72	67	100	140	1	1	71577299	159	-1.69	1.62	12	0.36	-131.00	137.00	479	20231017	-53.65	178	20240704	24.72	380	-41.58	20240808	178	24.72	20240704	479	-53.65	20231017	178	24.72	20240704	0.00	N	065420	100	71 억		6031356	N	N	0	N	00	N
78	20240910	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	224	0	3	0.00	50866989	225307	43.45	232	232	223	291	157	224	225.77	8.43	0	61813	236	230	223	217	210	230	217	72	67	100	140	1	1	71577299	160	-1.71	1.64	12	0.31	-131.00	137.00	479	20231017	-53.24	178	20240704	25.84	380	-41.05	20240808	178	25.84	20240704	479	-53.24	20231017	178	25.84	20240704	0.00	N	065420	100	71 억		6031356	N	N	0	N	00	N
79	20240910	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	226	2	2	0.89	43888355	194223	37.45	232	232	224	291	157	224	225.97	8.43	0	62140	236	230	223	217	210	230	217	72	67	100	140	1	1	71577299	162	-1.73	1.65	12	0.27	-131.00	137.00	479	20231017	-52.82	178	20240704	26.97	380	-40.53	20240808	178	26.97	20240704	479	-52.82	20231017	178	26.97	20240704	0.00	N	065420	100	71 억		6031356	N	N	0	N	00	N
80	20240910	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	227	3	2	1.34	41272566	182644	35.22	232	232	224	291	157	224	225.97	8.43	0	69156	236	230	223	217	210	230	217	72	67	100	140	1	1	71577299	162	-1.73	1.66	12	0.26	-131.00	137.00	479	20231017	-52.61	178	20240704	27.53	380	-40.26	20240808	178	27.53	20240704	479	-52.61	20231017	178	27.53	20240704	0.00	N	065420	100	71 억		6031356	N	N	0	N	00	N
81	20240910	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	231	7	2	3.12	831577	3587	0.69	232	232	231	291	157	224	231.83	8.43	0	-913	236	230	223	217	210	230	217	72	67	100	140	1	1	71577299	165	-1.76	1.69	12	0.01	-131.00	137.00	479	20231017	-51.77	178	20240704	29.78	380	-39.21	20240808	178	29.78	20240704	479	-51.77	20231017	178	29.78	20240704	0.00	N	065420	100	71 억		6031356	N	N	0	N	00	N
82	20240909	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	224	0	3	0.00	114926129	518580	37.58	224	229	216	291	157	224	221.62	8.32	0	74378	266	244	234	212	202	240	208	72	67	100	140	1	1	71577299	160	-1.71	1.64	12	0.72	-131.00	137.00	479	20231017	-53.24	178	20240704	25.84	380	-41.05	20240808	178	25.84	20240704	479	-53.24	20231017	178	25.84	20240704	0.00	N	065420	100	71 억		5954237	N	N	0	N	00	N
83	20240909	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	227	3	2	1.34	101912333	460598	33.38	224	229	216	291	157	224	221.26	8.32	0	68091	266	244	234	212	202	240	208	72	67	100	140	1	1	71577299	162	-1.73	1.66	12	0.64	-131.00	137.00	479	20231017	-52.61	178	20240704	27.53	380	-40.26	20240808	178	27.53	20240704	479	-52.61	20231017	178	27.53	20240704	0.00	N	065420	100	71 억		5954237	N	N	0	N	00	N
84	20240909	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	4	2	1.79	95724183	433282	31.40	224	229	216	291	157	224	220.93	8.32	0	67229	266	244	234	212	202	240	208	72	67	100	140	1	1	71577299	163	-1.74	1.66	12	0.61	-131.00	137.00	479	20231017	-52.40	178	20240704	28.09	380	-40.00	20240808	178	28.09	20240704	479	-52.40	20231017	178	28.09	20240704	0.00	N	065420	100	71 억		5954237	N	N	0	N	00	N
85	20240909	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	4	2	1.79	88888567	403007	29.21	224	229	216	291	157	224	220.56	8.32	0	51778	266	244	234	212	202	240	208	72	67	100	140	1	1	71577299	163	-1.74	1.66	12	0.56	-131.00	137.00	479	20231017	-52.40	178	20240704	28.09	380	-40.00	20240808	178	28.09	20240704	479	-52.40	20231017	178	28.09	20240704	0.00	N	065420	100	71 억		5954237	N	N	0	N	00	N
86	20240909	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	224	0	3	0.00	61690768	281230	20.38	224	225	216	291	157	224	219.36	8.32	0	43527	266	244	234	212	202	240	208	72	67	100	140	1	1	71577299	160	-1.71	1.64	12	0.39	-131.00	137.00	479	20231017	-53.24	178	20240704	25.84	380	-41.05	20240808	178	25.84	20240704	479	-53.24	20231017	178	25.84	20240704	0.00	N	065420	100	71 억		5954237	N	N	0	N	00	N
87	20240909	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	220	-4	5	-1.79	56961390	259920	18.84	224	225	216	291	157	224	219.15	8.32	0	36420	266	244	234	212	202	240	208	72	67	100	140	1	1	71577299	157	-1.68	1.61	12	0.36	-131.00	137.00	479	20231017	-54.07	178	20240704	23.60	380	-42.11	20240808	178	23.60	20240704	479	-54.07	20231017	178	23.60	20240704	0.00	N	065420	100	71 억		5954237	N	N	0	N	00	N
88	20240909	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	219	-5	5	-2.23	43057996	196659	14.25	224	225	216	291	157	224	218.95	8.32	0	38399	266	244	234	212	202	240	208	72	67	100	140	1	1	71577299	157	-1.67	1.60	12	0.27	-131.00	137.00	479	20231017	-54.28	178	20240704	23.03	380	-42.37	20240808	178	23.03	20240704	479	-54.28	20231017	178	23.03	20240704	0.00	N	065420	100	71 억		5954237	N	N	0	N	00	N
89	20240909	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	224	0	3	0.00	10203944	45624	3.31	224	225	220	291	157	224	223.65	8.32	0	-4349	266	244	234	212	202	240	208	72	67	100	140	1	1	71577299	160	-1.71	1.64	12	0.06	-131.00	137.00	479	20231017	-53.24	178	20240704	25.84	380	-41.05	20240808	178	25.84	20240704	479	-53.24	20231017	178	25.84	20240704	0.00	N	065420	100	71 억		5954237	N	N	0	N	00	N
90	20240906	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	224	-20	5	-8.20	316472641	1376018	122.82	244	256	224	317	171	244	230.00	8.38	0	-47017	268	256	245	233	222	262	239	72	73	100	160	1	1	71577299	160	-1.71	1.64	12	1.92	-131.00	137.00	479	20231017	-53.24	178	20240704	25.84	380	-41.05	20240808	178	25.84	20240704	479	-53.24	20231017	178	25.84	20240704	0.00	N	065420	100	71 억		5999072	N	N	0	N	00	N
91	20240906	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	225	-19	5	-7.79	306848719	1333188	118.99	244	256	224	317	171	244	230.16	8.38	0	-57946	268	256	245	233	222	262	239	72	73	100	160	1	1	71577299	161	-1.72	1.64	12	1.86	-131.00	137.00	479	20231017	-53.03	178	20240704	26.40	380	-40.79	20240808	178	26.40	20240704	479	-53.03	20231017	178	26.40	20240704	0.00	N	065420	100	71 억		5999072	N	N	0	N	00	N
92	20240906	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	-16	5	-6.56	261707009	1133456	101.17	244	256	225	317	171	244	230.89	8.38	0	-50288	268	256	245	233	222	262	239	72	73	100	160	1	1	71577299	163	-1.74	1.66	12	1.58	-131.00	137.00	479	20231017	-52.40	178	20240704	28.09	380	-40.00	20240808	178	28.09	20240704	479	-52.40	20231017	178	28.09	20240704	0.00	N	065420	100	71 억		5999072	N	N	0	N	00	N
93	20240906	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	-16	5	-6.56	220153445	950467	84.83	244	256	225	317	171	244	231.62	8.38	0	540	268	256	245	233	222	262	239	72	73	100	160	1	1	71577299	163	-1.74	1.66	12	1.33	-131.00	137.00	479	20231017	-52.40	178	20240704	28.09	380	-40.00	20240808	178	28.09	20240704	479	-52.40	20231017	178	28.09	20240704	0.00	N	065420	100	71 억		5999072	N	N	0	N	00	N
94	20240906	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	235	-9	5	-3.69	104987270	445393	39.75	244	256	231	317	171	244	235.71	8.38	0	17282	268	256	245	233	222	262	239	72	73	100	160	1	1	71577299	168	-1.79	1.72	12	0.62	-131.00	137.00	479	20231017	-50.94	178	20240704	32.02	380	-38.16	20240808	178	32.02	20240704	479	-50.94	20231017	178	32.02	20240704	0.00	N	065420	100	71 억		5999072	N	N	0	N	00	N
95	20240906	110526	57	100.00	KOSDAQ		화학	N	N	N	N		N	236	-8	5	-3.28	72285854	305457	27.26	244	256	231	317	171	244	236.64	8.38	0	22674	268	256	245	233	222	262	239	72	73	100	160	1	1	71577299	169	-1.80	1.72	12	0.43	-131.00	137.00	479	20231017	-50.73	178	20240704	32.58	380	-37.89	20240808	178	32.58	20240704	479	-50.73	20231017	178	32.58	20240704	0.00	N	065420	100	71 억		5999072	N	N	0	N	00	N
96	20240906	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	-10	5	-4.10	57469359	242112	21.61	244	256	231	317	171	244	237.36	8.38	0	14483	268	256	245	233	222	262	239	72	73	100	160	1	1	71577299	167	-1.79	1.71	12	0.34	-131.00	137.00	479	20231017	-51.15	178	20240704	31.46	380	-38.42	20240808	178	31.46	20240704	479	-51.15	20231017	178	31.46	20240704	0.00	N	065420	100	71 억		5999072	N	N	0	N	00	N
97	20240906	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-2	5	-0.82	13815033	56528	5.05	244	256	242	317	171	244	244.39	8.38	0	-18581	268	256	245	233	222	262	239	72	73	100	160	1	1	71577299	173	-1.85	1.77	12	0.08	-131.00	137.00	479	20231017	-49.48	178	20240704	35.96	380	-36.32	20240808	178	35.96	20240704	479	-49.48	20231017	178	35.96	20240704	0.00	N	065420	100	71 억		5999072	N	N	0	N	00	N
98	20240905	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	6	2	2.52	273288642	1108053	192.27	234	257	234	309	167	238	246.66	8.23	0	118776	248	243	235	230	222	245	232	72	71	100	150	1	1	71577299	175	-1.86	1.78	12	1.55	-131.00	137.00	479	20231017	-49.06	178	20240704	37.08	380	-35.79	20240808	178	37.08	20240704	479	-49.06	20231017	178	37.08	20240704	0.00	N	065420	100	71 억		5888304	N	N	0	N	00	N
99	20240905	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	6	2	2.52	269781737	1093679	189.77	234	257	234	309	167	238	246.67	8.23	0	120242	248	243	235	230	222	245	232	72	71	100	150	1	1	71577299	175	-1.86	1.78	12	1.53	-131.00	137.00	479	20231017	-49.06	178	20240704	37.08	380	-35.79	20240808	178	37.08	20240704	479	-49.06	20231017	178	37.08	20240704	0.00	N	065420	100	71 억		5888304	N	N	0	N	00	N
100	20240905	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	5	2	2.10	254981560	1032578	179.17	234	257	234	309	167	238	246.94	8.23	0	101872	248	243	235	230	222	245	232	72	71	100	150	1	1	71577299	174	-1.85	1.77	12	1.44	-131.00	137.00	479	20231017	-49.27	178	20240704	36.52	380	-36.05	20240808	178	36.52	20240704	479	-49.27	20231017	178	36.52	20240704	0.00	N	065420	100	71 억		5888304	N	N	0	N	00	N
101	20240905	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	8	2	3.36	216287052	873030	151.49	234	257	234	309	167	238	247.74	8.23	0	80961	248	243	235	230	222	245	232	72	71	100	150	1	1	71577299	176	-1.88	1.80	12	1.22	-131.00	137.00	479	20231017	-48.64	178	20240704	38.20	380	-35.26	20240808	178	38.20	20240704	479	-48.64	20231017	178	38.20	20240704	0.00	N	065420	100	71 억		5888304	N	N	0	N	00	N
102	20240905	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	8	2	3.36	193594008	780209	135.38	234	257	234	309	167	238	248.13	8.23	0	69703	248	243	235	230	222	245	232	72	71	100	150	1	1	71577299	176	-1.88	1.80	12	1.09	-131.00	137.00	479	20231017	-48.64	178	20240704	38.20	380	-35.26	20240808	178	38.20	20240704	479	-48.64	20231017	178	38.20	20240704	0.00	N	065420	100	71 억		5888304	N	N	0	N	00	N
103	20240905	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	12	2	5.04	168053225	676542	117.39	234	257	234	309	167	238	248.40	8.23	0	59778	248	243	235	230	222	245	232	72	71	100	150	1	1	71577299	179	-1.91	1.82	12	0.95	-131.00	137.00	479	20231017	-47.81	178	20240704	40.45	380	-34.21	20240808	178	40.45	20240704	479	-47.81	20231017	178	40.45	20240704	0.00	N	065420	100	71 억		5888304	N	N	0	N	00	N
104	20240905	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	11	2	4.62	106599549	432123	74.98	234	257	234	309	167	238	246.69	8.23	0	16747	248	243	235	230	222	245	232	72	71	100	150	1	1	71577299	178	-1.90	1.82	12	0.60	-131.00	137.00	479	20231017	-48.02	178	20240704	39.89	380	-34.47	20240808	178	39.89	20240704	479	-48.02	20231017	178	39.89	20240704	0.00	N	065420	100	71 억		5888304	N	N	0	N	00	N
105	20240905	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	3	2	1.26	10545648	44039	7.64	234	246	234	309	167	238	239.46	8.23	0	-1695	248	243	235	230	222	245	232	72	71	100	150	1	1	71577299	173	-1.84	1.76	12	0.06	-131.00	137.00	479	20231017	-49.69	178	20240704	35.39	380	-36.58	20240808	178	35.39	20240704	479	-49.69	20231017	178	35.39	20240704	0.00	N	065420	100	71 억		5888304	N	N	0	N	00	N
106	20240904	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	0	3	0.00	134416865	576157	137.15	236	240	227	309	167	238	233.30	8.02	0	149366	256	247	241	232	226	244	229	72	71	100	150	1	1	71577299	170	-1.82	1.74	12	0.80	-131.00	137.00	479	20231017	-50.31	178	20240704	33.71	380	-37.37	20240808	178	33.71	20240704	479	-50.31	20231017	178	33.71	20240704	0.00	N	065420	100	71 억		5742280	N	N	0	N	00	N
107	20240904	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	233	-5	5	-2.10	120732333	518535	123.43	236	240	227	309	167	238	232.83	8.02	0	142793	256	247	241	232	226	244	229	72	71	100	150	1	1	71577299	167	-1.78	1.70	12	0.72	-131.00	137.00	479	20231017	-51.36	178	20240704	30.90	380	-38.68	20240808	178	30.90	20240704	479	-51.36	20231017	178	30.90	20240704	0.00	N	065420	100	71 억		5742280	N	N	0	N	00	N
108	20240904	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	-4	5	-1.68	89415064	384782	91.59	236	240	227	309	167	238	232.38	8.02	0	113969	256	247	241	232	226	244	229	72	71	100	150	1	1	71577299	167	-1.79	1.71	12	0.54	-131.00	137.00	479	20231017	-51.15	178	20240704	31.46	380	-38.42	20240808	178	31.46	20240704	479	-51.15	20231017	178	31.46	20240704	0.00	N	065420	100	71 억		5742280	N	N	0	N	00	N
109	20240904	130515	57	100.00	KOSDAQ		화학	N	N	N	N		N	236	-2	5	-0.84	78707312	339470	80.81	236	239	227	309	167	238	231.85	8.02	0	107772	256	247	241	232	226	244	229	72	71	100	150	1	1	71577299	169	-1.80	1.72	12	0.47	-131.00	137.00	479	20231017	-50.73	178	20240704	32.58	380	-37.89	20240808	178	32.58	20240704	479	-50.73	20231017	178	32.58	20240704	0.00	N	065420	100	71 억		5742280	N	N	0	N	00	N
110	20240904	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	235	-3	5	-1.26	73076226	315530	75.11	236	239	227	309	167	238	231.60	8.02	0	101739	256	247	241	232	226	244	229	72	71	100	150	1	1	71577299	168	-1.79	1.72	12	0.44	-131.00	137.00	479	20231017	-50.94	178	20240704	32.02	380	-38.16	20240808	178	32.02	20240704	479	-50.94	20231017	178	32.02	20240704	0.00	N	065420	100	71 억		5742280	N	N	0	N	00	N
111	20240904	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	236	-2	5	-0.84	65012081	281211	66.94	236	239	227	309	167	238	231.19	8.02	0	103861	256	247	241	232	226	244	229	72	71	100	150	1	1	71577299	169	-1.80	1.72	12	0.39	-131.00	137.00	479	20231017	-50.73	178	20240704	32.58	380	-37.89	20240808	178	32.58	20240704	479	-50.73	20231017	178	32.58	20240704	0.00	N	065420	100	71 억		5742280	N	N	0	N	00	N
112	20240904	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	-4	5	-1.68	59073920	255914	60.92	236	236	227	309	167	238	230.83	8.02	0	99805	256	247	241	232	226	244	229	72	71	100	150	1	1	71577299	167	-1.79	1.71	12	0.36	-131.00	137.00	479	20231017	-51.15	178	20240704	31.46	380	-38.42	20240808	178	31.46	20240704	479	-51.15	20231017	178	31.46	20240704	0.00	N	065420	100	71 억		5742280	N	N	0	N	00	N
113	20240904	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	229	-9	5	-3.78	16006923	69122	16.45	236	236	229	309	167	238	231.57	8.02	0	34530	256	247	241	232	226	244	229	72	71	100	150	1	1	71577299	164	-1.75	1.67	12	0.10	-131.00	137.00	479	20231017	-52.19	178	20240704	28.65	380	-39.74	20240808	178	28.65	20240704	479	-52.19	20231017	178	28.65	20240704	0.00	N	065420	100	71 억		5742280	N	N	0	N	00	N
114	20240903	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	-6	5	-2.46	100575686	419985	94.37	244	250	235	317	171	244	239.47	8.10	0	-54483	251	247	241	237	231	244	234	72	73	100	160	1	1	71577299	170	-1.82	1.74	12	0.59	-131.00	137.00	479	20231017	-50.31	178	20240704	33.71	380	-37.37	20240808	178	33.71	20240704	479	-50.31	20231017	178	33.71	20240704	0.00	N	065420	100	71 억		5797572	N	N	0	N	00	N
115	20240903	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	-3	5	-1.23	94402403	394083	88.55	244	250	235	317	171	244	239.55	8.10	0	-54463	251	247	241	237	231	244	234	72	73	100	160	1	1	71577299	173	-1.84	1.76	12	0.55	-131.00	137.00	479	20231017	-49.69	178	20240704	35.39	380	-36.58	20240808	178	35.39	20240704	479	-49.69	20231017	178	35.39	20240704	0.00	N	065420	100	71 억		5797572	N	N	0	N	00	N
116	20240903	140512	57	100.00	KOSDAQ		화학	N	N	N	N		N	237	-7	5	-2.87	75141882	313402	70.42	244	250	235	317	171	244	239.76	8.10	0	-28157	251	247	241	237	231	244	234	72	73	100	160	1	1	71577299	170	-1.81	1.73	12	0.44	-131.00	137.00	479	20231017	-50.52	178	20240704	33.15	380	-37.63	20240808	178	33.15	20240704	479	-50.52	20231017	178	33.15	20240704	0.00	N	065420	100	71 억		5797572	N	N	0	N	00	N
117	20240903	130511	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	-4	5	-1.64	57121523	237258	53.31	244	250	238	317	171	244	240.76	8.10	0	-21754	251	247	241	237	231	244	234	72	73	100	160	1	1	71577299	172	-1.83	1.75	12	0.33	-131.00	137.00	479	20231017	-49.90	178	20240704	34.83	380	-36.84	20240808	178	34.83	20240704	479	-49.90	20231017	178	34.83	20240704	0.00	N	065420	100	71 억		5797572	N	N	0	N	00	N
118	20240903	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-2	5	-0.82	47154094	195645	43.96	244	250	238	317	171	244	241.02	8.10	0	6676	251	247	241	237	231	244	234	72	73	100	160	1	1	71577299	173	-1.85	1.77	12	0.27	-131.00	137.00	479	20231017	-49.48	178	20240704	35.96	380	-36.32	20240808	178	35.96	20240704	479	-49.48	20231017	178	35.96	20240704	0.00	N	065420	100	71 억		5797572	N	N	0	N	00	N
119	20240903	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	-1	5	-0.41	33332545	138270	31.07	244	250	238	317	171	244	241.07	8.10	0	-6167	251	247	241	237	231	244	234	72	73	100	160	1	1	71577299	174	-1.85	1.77	12	0.19	-131.00	137.00	479	20231017	-49.27	178	20240704	36.52	380	-36.05	20240808	178	36.52	20240704	479	-49.27	20231017	178	36.52	20240704	0.00	N	065420	100	71 억		5797572	N	N	0	N	00	N
120	20240903	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	-3	5	-1.23	19657063	81382	18.29	244	250	238	317	171	244	241.54	8.10	0	-7433	251	247	241	237	231	244	234	72	73	100	160	1	1	71577299	173	-1.84	1.76	12	0.11	-131.00	137.00	479	20231017	-49.69	178	20240704	35.39	380	-36.58	20240808	178	35.39	20240704	479	-49.69	20231017	178	35.39	20240704	0.00	N	065420	100	71 억		5797572	N	N	0	N	00	N
121	20240903	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	-4	5	-1.64	6876285	28234	6.34	244	244	239	317	171	244	243.55	8.10	0	824	251	247	241	237	231	244	234	72	73	100	160	1	1	71577299	172	-1.83	1.75	12	0.04	-131.00	137.00	479	20231017	-49.90	178	20240704	34.83	380	-36.84	20240808	178	34.83	20240704	479	-49.90	20231017	178	34.83	20240704	0.00	N	065420	100	71 억		5797572	N	N	0	N	00	N
122	20240902	160500	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	2	2	0.83	106003367	444551	68.88	245	245	235	314	170	242	238.45	8.00	0	72446	252	247	240	235	228	248	236	72	72	100	150	1	1	71577299	175	-1.86	1.78	12	0.62	-131.00	137.00	479	20231017	-49.06	178	20240704	37.08	380	-35.79	20240808	178	37.08	20240704	479	-49.06	20231017	178	37.08	20240704	0.00	N	065420	100	71 억		5725925	N	N	0	N	00	N
123	20240902	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	-2	5	-0.83	97926500	411336	63.73	245	245	235	314	170	242	238.07	8.00	0	78382	252	247	240	235	228	248	236	72	72	100	150	1	1	71577299	172	-1.83	1.75	12	0.57	-131.00	137.00	479	20231017	-49.90	178	20240704	34.83	380	-36.84	20240808	178	34.83	20240704	479	-49.90	20231017	178	34.83	20240704	0.00	N	065420	100	71 억		5725925	N	N	0	N	00	N
124	20240902	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	-4	5	-1.65	86329304	362750	56.20	245	245	235	314	170	242	237.99	8.00	0	78419	252	247	240	235	228	248	236	72	72	100	150	1	1	71577299	170	-1.82	1.74	12	0.51	-131.00	137.00	479	20231017	-50.31	178	20240704	33.71	380	-37.37	20240808	178	33.71	20240704	479	-50.31	20231017	178	33.71	20240704	0.00	N	065420	100	71 억		5725925	N	N	0	N	00	N
125	20240902	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	-4	5	-1.65	83235102	349753	54.19	245	245	235	314	170	242	237.98	8.00	0	78071	252	247	240	235	228	248	236	72	72	100	150	1	1	71577299	170	-1.82	1.74	12	0.49	-131.00	137.00	479	20231017	-50.31	178	20240704	33.71	380	-37.37	20240808	178	33.71	20240704	479	-50.31	20231017	178	33.71	20240704	0.00	N	065420	100	71 억		5725925	N	N	0	N	00	N
126	20240902	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	239	-3	5	-1.24	77684851	326389	50.57	245	245	235	314	170	242	238.01	8.00	0	85612	252	247	240	235	228	248	236	72	72	100	150	1	1	71577299	171	-1.82	1.74	12	0.46	-131.00	137.00	479	20231017	-50.10	178	20240704	34.27	380	-37.11	20240808	178	34.27	20240704	479	-50.10	20231017	178	34.27	20240704	0.00	N	065420	100	71 억		5725925	N	N	0	N	00	N
127	20240902	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	-4	5	-1.65	66569275	279615	43.32	245	245	235	314	170	242	238.07	8.00	0	84469	252	247	240	235	228	248	236	72	72	100	150	1	1	71577299	170	-1.82	1.74	12	0.39	-131.00	137.00	479	20231017	-50.31	178	20240704	33.71	380	-37.37	20240808	178	33.71	20240704	479	-50.31	20231017	178	33.71	20240704	0.00	N	065420	100	71 억		5725925	N	N	0	N	00	N
128	20240902	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	-4	5	-1.65	43805549	184039	28.51	245	245	235	314	170	242	238.02	8.00	0	24858	252	247	240	235	228	248	236	72	72	100	150	1	1	71577299	170	-1.82	1.74	12	0.26	-131.00	137.00	479	20231017	-50.31	178	20240704	33.71	380	-37.37	20240808	178	33.71	20240704	479	-50.31	20231017	178	33.71	20240704	0.00	N	065420	100	71 억		5725925	N	N	0	N	00	N
129	20240902	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	-1	5	-0.41	6082178	25067	3.88	245	245	241	314	170	242	242.64	8.00	0	-3418	252	247	240	235	228	248	236	72	72	100	150	1	1	71577299	173	-1.84	1.76	12	0.04	-131.00	137.00	479	20231017	-49.69	178	20240704	35.39	380	-36.58	20240808	178	35.39	20240704	479	-49.69	20231017	178	35.39	20240704	0.00	N	065420	100	71 억		5725925	N	N	0	N	00	N