KissMeData/196700/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	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	3	2	0.22	45174419	32720	143.15	1369	1390	1369	1796	968	1382	1380.64	0.92	0	6639	1426	1403	1381	1358	1336	1415	1370	72	414	500	910	1	1	14364144	199	19.79	0.58	12	0.23	70.00	2378.00	2380	20231122	-41.81	1260	20240906	9.92	1960	-29.34	20240108	1260	9.92	20240906	2380	-41.81	20231122	1260	9.92	20240906	0.00	N	196700	500	71 억		131601	N	N	0	N	00	N
3	20240930	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	3	2	0.22	44345815	32121	140.53	1369	1390	1369	1796	968	1382	1380.59	0.92	0	6591	1426	1403	1381	1358	1336	1415	1370	72	414	500	910	1	1	14364144	199	19.79	0.58	12	0.22	70.00	2378.00	2380	20231122	-41.81	1260	20240906	9.92	1960	-29.34	20240108	1260	9.92	20240906	2380	-41.81	20231122	1260	9.92	20240906	0.00	N	196700	500	71 억		131601	N	N	0	N	00	N
4	20240930	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	4	2	0.29	41993672	30417	133.08	1369	1390	1369	1796	968	1382	1380.60	0.92	0	6810	1426	1403	1381	1358	1336	1415	1370	72	414	500	910	1	1	14364144	199	19.80	0.58	12	0.21	70.00	2378.00	2380	20231122	-41.76	1260	20240906	10.00	1960	-29.29	20240108	1260	10.00	20240906	2380	-41.76	20231122	1260	10.00	20240906	0.00	N	196700	500	71 억		131601	N	N	0	N	00	N
5	20240930	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	7	2	0.51	32994521	23923	104.66	1369	1390	1369	1796	968	1382	1379.19	0.92	0	5830	1426	1403	1381	1358	1336	1415	1370	72	414	500	910	1	1	14364144	200	19.84	0.58	12	0.17	70.00	2378.00	2380	20231122	-41.64	1260	20240906	10.24	1960	-29.13	20240108	1260	10.24	20240906	2380	-41.64	20231122	1260	10.24	20240906	0.00	N	196700	500	71 억		131601	N	N	0	N	00	N
6	20240930	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-4	5	-0.29	12115851	8816	38.57	1369	1382	1369	1796	968	1382	1374.29	0.92	0	-2182	1426	1403	1381	1358	1336	1415	1370	72	414	500	910	1	1	14364144	198	19.69	0.58	12	0.06	70.00	2378.00	2380	20231122	-42.10	1260	20240906	9.37	1960	-29.69	20240108	1260	9.37	20240906	2380	-42.10	20231122	1260	9.37	20240906	0.00	N	196700	500	71 억		131601	N	N	0	N	00	N
7	20240930	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1377	-5	5	-0.36	9641006	7023	30.73	1369	1382	1369	1796	968	1382	1372.75	0.92	0	-1904	1426	1403	1381	1358	1336	1415	1370	72	414	500	910	1	1	14364144	198	19.67	0.58	12	0.05	70.00	2378.00	2380	20231122	-42.14	1260	20240906	9.29	1960	-29.74	20240108	1260	9.29	20240906	2380	-42.14	20231122	1260	9.29	20240906	0.00	N	196700	500	71 억		131601	N	N	0	N	00	N
8	20240930	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	-7	5	-0.51	5971262	4356	19.06	1369	1382	1369	1796	968	1382	1370.77	0.92	0	-1548	1426	1403	1381	1358	1336	1415	1370	72	414	500	910	1	1	14364144	198	19.64	0.58	12	0.03	70.00	2378.00	2380	20231122	-42.23	1260	20240906	9.13	1960	-29.85	20240108	1260	9.13	20240906	2380	-42.23	20231122	1260	9.13	20240906	0.00	N	196700	500	71 억		131601	N	N	0	N	00	N
9	20240930	090900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-3	5	-0.22	949251	693	3.03	1369	1380	1369	1796	968	1382	1369.48	0.92	0	-91	1426	1403	1381	1358	1336	1415	1370	72	414	500	910	1	1	14364144	198	19.70	0.58	12	0.00	70.00	2378.00	2380	20231122	-42.06	1260	20240906	9.44	1960	-29.64	20240108	1260	9.44	20240906	2380	-42.06	20231122	1260	9.44	20240906	0.00	N	196700	500	71 억		131601	N	N	0	N	00	N
10	20240927	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	12	2	0.88	31561101	22857	106.86	1369	1404	1359	1781	959	1370	1380.81	0.93	0	-2322	1382	1375	1365	1358	1348	1371	1354	72	411	500	900	1	1	14364144	199	19.74	0.58	12	0.16	70.00	2378.00	2380	20231122	-41.93	1260	20240906	9.68	1960	-29.49	20240108	1260	9.68	20240906	2380	-41.93	20231122	1260	9.68	20240906	0.00	N	196700	500	71 억		133783	N	N	0	N	00	N
11	20240927	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	12	2	0.88	30933681	22403	104.74	1369	1404	1359	1781	959	1370	1380.78	0.93	0	-2218	1382	1375	1365	1358	1348	1371	1354	72	411	500	900	1	1	14364144	199	19.74	0.58	12	0.16	70.00	2378.00	2380	20231122	-41.93	1260	20240906	9.68	1960	-29.49	20240108	1260	9.68	20240906	2380	-41.93	20231122	1260	9.68	20240906	0.00	N	196700	500	71 억		133783	N	N	0	N	00	N
12	20240927	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	10	2	0.73	29960419	21698	101.44	1369	1404	1359	1781	959	1370	1380.79	0.93	0	-2252	1382	1375	1365	1358	1348	1371	1354	72	411	500	900	1	1	14364144	198	19.71	0.58	12	0.15	70.00	2378.00	2380	20231122	-42.02	1260	20240906	9.52	1960	-29.59	20240108	1260	9.52	20240906	2380	-42.02	20231122	1260	9.52	20240906	0.00	N	196700	500	71 억		133783	N	N	0	N	00	N
13	20240927	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	10	2	0.73	28974040	20984	98.11	1369	1404	1359	1781	959	1370	1380.77	0.93	0	-2409	1382	1375	1365	1358	1348	1371	1354	72	411	500	900	1	1	14364144	198	19.71	0.58	12	0.15	70.00	2378.00	2380	20231122	-42.02	1260	20240906	9.52	1960	-29.59	20240108	1260	9.52	20240906	2380	-42.02	20231122	1260	9.52	20240906	0.00	N	196700	500	71 억		133783	N	N	0	N	00	N
14	20240927	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	12	2	0.88	27251755	19737	92.28	1369	1404	1359	1781	959	1370	1380.74	0.93	0	-2409	1382	1375	1365	1358	1348	1371	1354	72	411	500	900	1	1	14364144	199	19.74	0.58	12	0.14	70.00	2378.00	2380	20231122	-41.93	1260	20240906	9.68	1960	-29.49	20240108	1260	9.68	20240906	2380	-41.93	20231122	1260	9.68	20240906	0.00	N	196700	500	71 억		133783	N	N	0	N	00	N
15	20240927	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	34	2	2.48	25842490	18719	87.52	1369	1404	1359	1781	959	1370	1380.55	0.93	0	-2365	1382	1375	1365	1358	1348	1371	1354	72	411	500	900	1	1	14364144	202	20.06	0.59	12	0.13	70.00	2378.00	2380	20231122	-41.01	1260	20240906	11.43	1960	-28.37	20240108	1260	11.43	20240906	2380	-41.01	20231122	1260	11.43	20240906	0.00	N	196700	500	71 억		133783	N	N	0	N	00	N
16	20240927	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	26	2	1.90	22259823	16153	75.52	1369	1402	1359	1781	959	1370	1378.06	0.93	0	-1705	1382	1375	1365	1358	1348	1371	1354	72	411	500	900	1	1	14364144	201	19.94	0.59	12	0.11	70.00	2378.00	2380	20231122	-41.34	1260	20240906	10.79	1960	-28.78	20240108	1260	10.79	20240906	2380	-41.34	20231122	1260	10.79	20240906	0.00	N	196700	500	71 억		133783	N	N	0	N	00	N
17	20240927	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	-1	5	-0.07	3844102	2808	13.13	1369	1369	1359	1781	959	1370	1368.98	0.93	0	-357	1382	1375	1365	1358	1348	1371	1354	72	411	500	900	1	1	14364144	197	19.56	0.58	12	0.02	70.00	2378.00	2380	20231122	-42.48	1260	20240906	8.65	1960	-30.15	20240108	1260	8.65	20240906	2380	-42.48	20231122	1260	8.65	20240906	0.00	N	196700	500	71 억		133783	N	N	0	N	00	N
18	20240926	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-2	5	-0.15	29090469	21389	196.21	1372	1372	1355	1783	961	1372	1359.97	0.93	0	-156	1382	1377	1368	1363	1354	1379	1365	72	411	500	900	1	1	14364144	197	19.57	0.58	12	0.15	70.00	2378.00	2380	20231122	-42.44	1260	20240906	8.73	1960	-30.10	20240108	1260	8.73	20240906	2380	-42.44	20231122	1260	8.73	20240906	0.00	N	196700	500	71 억		133928	N	N	0	N	00	N
19	20240926	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	-8	5	-0.58	22610557	16625	152.51	1372	1372	1355	1783	961	1372	1359.90	0.93	0	21	1382	1377	1368	1363	1354	1379	1365	72	411	500	900	1	1	14364144	196	19.49	0.57	12	0.12	70.00	2378.00	2380	20231122	-42.69	1260	20240906	8.25	1960	-30.41	20240108	1260	8.25	20240906	2380	-42.69	20231122	1260	8.25	20240906	0.00	N	196700	500	71 억		133928	N	N	0	N	00	N
20	20240926	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	-15	5	-1.09	11379485	8351	76.61	1372	1372	1355	1783	961	1372	1362.44	0.93	0	71	1382	1377	1368	1363	1354	1379	1365	72	411	500	900	1	1	14364144	195	19.39	0.57	12	0.06	70.00	2378.00	2380	20231122	-42.98	1260	20240906	7.70	1960	-30.77	20240108	1260	7.70	20240906	2380	-42.98	20231122	1260	7.70	20240906	0.00	N	196700	500	71 억		133928	N	N	0	N	00	N
21	20240926	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	-7	5	-0.51	7916702	5801	53.22	1372	1372	1355	1783	961	1372	1364.48	0.93	0	-97	1382	1377	1368	1363	1354	1379	1365	72	411	500	900	1	1	14364144	196	19.50	0.57	12	0.04	70.00	2378.00	2380	20231122	-42.65	1260	20240906	8.33	1960	-30.36	20240108	1260	8.33	20240906	2380	-42.65	20231122	1260	8.33	20240906	0.00	N	196700	500	71 억		133928	N	N	0	N	00	N
22	20240926	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	-7	5	-0.51	7457132	5463	50.11	1372	1372	1355	1783	961	1372	1364.79	0.93	0	-97	1382	1377	1368	1363	1354	1379	1365	72	411	500	900	1	1	14364144	196	19.50	0.57	12	0.04	70.00	2378.00	2380	20231122	-42.65	1260	20240906	8.33	1960	-30.36	20240108	1260	8.33	20240906	2380	-42.65	20231122	1260	8.33	20240906	0.00	N	196700	500	71 억		133928	N	N	0	N	00	N
23	20240926	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	-3	5	-0.22	7196104	5271	48.35	1372	1372	1355	1783	961	1372	1364.99	0.93	0	-68	1382	1377	1368	1363	1354	1379	1365	72	411	500	900	1	1	14364144	197	19.56	0.58	12	0.04	70.00	2378.00	2380	20231122	-42.48	1260	20240906	8.65	1960	-30.15	20240108	1260	8.65	20240906	2380	-42.48	20231122	1260	8.65	20240906	0.00	N	196700	500	71 억		133928	N	N	0	N	00	N
24	20240926	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	-3	5	-0.22	5164829	3775	34.63	1372	1372	1359	1783	961	1372	1367.97	0.93	0	30	1382	1377	1368	1363	1354	1379	1365	72	411	500	900	1	1	14364144	197	19.56	0.58	12	0.03	70.00	2378.00	2380	20231122	-42.48	1260	20240906	8.65	1960	-30.15	20240108	1260	8.65	20240906	2380	-42.48	20231122	1260	8.65	20240906	0.00	N	196700	500	71 억		133928	N	N	0	N	00	N
25	20240926	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	0	3	0.00	3545848	2586	23.72	1372	1372	1368	1783	961	1372	1371.11	0.93	0	-47	1382	1377	1368	1363	1354	1379	1365	72	411	500	900	1	1	14364144	197	19.60	0.58	12	0.02	70.00	2378.00	2380	20231122	-42.35	1260	20240906	8.89	1960	-30.00	20240108	1260	8.89	20240906	2380	-42.35	20231122	1260	8.89	20240906	0.00	N	196700	500	71 억		133928	N	N	0	N	00	N
26	20240925	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	2	2	0.15	14893103	10901	109.01	1360	1373	1359	1781	959	1370	1366.21	0.94	0	-1166	1394	1382	1368	1356	1342	1388	1362	72	411	500	900	1	1	14364144	197	19.60	0.58	12	0.08	70.00	2378.00	2380	20231122	-42.35	1260	20240906	8.89	1960	-30.00	20240108	1260	8.89	20240906	2380	-42.35	20231122	1260	8.89	20240906	0.00	N	196700	500	71 억		135042	N	N	0	N	00	N
27	20240925	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	2	2	0.15	14659977	10731	107.31	1360	1373	1359	1781	959	1370	1366.13	0.94	0	-1134	1394	1382	1368	1356	1342	1388	1362	72	411	500	900	1	1	14364144	197	19.60	0.58	12	0.07	70.00	2378.00	2380	20231122	-42.35	1260	20240906	8.89	1960	-30.00	20240108	1260	8.89	20240906	2380	-42.35	20231122	1260	8.89	20240906	0.00	N	196700	500	71 억		135042	N	N	0	N	00	N
28	20240925	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	2	2	0.15	13878796	10161	101.61	1360	1373	1359	1781	959	1370	1365.89	0.94	0	-1058	1394	1382	1368	1356	1342	1388	1362	72	411	500	900	1	1	14364144	197	19.60	0.58	12	0.07	70.00	2378.00	2380	20231122	-42.35	1260	20240906	8.89	1960	-30.00	20240108	1260	8.89	20240906	2380	-42.35	20231122	1260	8.89	20240906	0.00	N	196700	500	71 억		135042	N	N	0	N	00	N
29	20240925	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	2	2	0.15	12933568	9472	94.72	1360	1373	1359	1781	959	1370	1365.45	0.94	0	-1050	1394	1382	1368	1356	1342	1388	1362	72	411	500	900	1	1	14364144	197	19.60	0.58	12	0.07	70.00	2378.00	2380	20231122	-42.35	1260	20240906	8.89	1960	-30.00	20240108	1260	8.89	20240906	2380	-42.35	20231122	1260	8.89	20240906	0.00	N	196700	500	71 억		135042	N	N	0	N	00	N
30	20240925	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	-11	5	-0.80	12803257	9377	93.77	1360	1373	1359	1781	959	1370	1365.39	0.94	0	-1050	1394	1382	1368	1356	1342	1388	1362	72	411	500	900	1	1	14364144	195	19.41	0.57	12	0.07	70.00	2378.00	2380	20231122	-42.90	1260	20240906	7.86	1960	-30.66	20240108	1260	7.86	20240906	2380	-42.90	20231122	1260	7.86	20240906	0.00	N	196700	500	71 억		135042	N	N	0	N	00	N
31	20240925	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	-5	5	-0.36	7928698	5813	58.13	1360	1373	1360	1781	959	1370	1363.96	0.94	0	351	1394	1382	1368	1356	1342	1388	1362	72	411	500	900	1	1	14364144	196	19.50	0.57	12	0.04	70.00	2378.00	2380	20231122	-42.65	1260	20240906	8.33	1960	-30.36	20240108	1260	8.33	20240906	2380	-42.65	20231122	1260	8.33	20240906	0.00	N	196700	500	71 억		135042	N	N	0	N	00	N
32	20240925	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	3	2	0.22	7813779	5729	57.29	1360	1373	1360	1781	959	1370	1363.90	0.94	0	392	1394	1382	1368	1356	1342	1388	1362	72	411	500	900	1	1	14364144	197	19.61	0.58	12	0.04	70.00	2378.00	2380	20231122	-42.31	1260	20240906	8.97	1960	-29.95	20240108	1260	8.97	20240906	2380	-42.31	20231122	1260	8.97	20240906	0.00	N	196700	500	71 억		135042	N	N	0	N	00	N
33	20240925	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	-5	5	-0.36	3066197	2252	22.52	1360	1372	1360	1781	959	1370	1361.54	0.94	0	362	1394	1382	1368	1356	1342	1388	1362	72	411	500	900	1	1	14364144	196	19.50	0.57	12	0.02	70.00	2378.00	2380	20231122	-42.65	1260	20240906	8.33	1960	-30.36	20240108	1260	8.33	20240906	2380	-42.65	20231122	1260	8.33	20240906	0.00	N	196700	500	71 억		135042	N	N	0	N	00	N
34	20240924	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	14	2	1.03	13587705	10000	54.86	1356	1380	1354	1762	950	1356	1358.77	0.95	0	-884	1401	1378	1367	1344	1333	1373	1339	72	406	500	890	1	1	14364144	197	19.57	0.58	12	0.07	70.00	2378.00	2380	20231122	-42.44	1260	20240906	8.73	1960	-30.10	20240108	1260	8.73	20240906	2380	-42.44	20231122	1260	8.73	20240906	0.00	N	196700	500	71 억		135951	N	N	0	N	00	N
35	20240924	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	13	2	0.96	13032855	9595	52.64	1356	1380	1354	1762	950	1356	1358.30	0.95	0	-632	1401	1378	1367	1344	1333	1373	1339	72	406	500	890	1	1	14364144	197	19.56	0.58	12	0.07	70.00	2378.00	2380	20231122	-42.48	1260	20240906	8.65	1960	-30.15	20240108	1260	8.65	20240906	2380	-42.48	20231122	1260	8.65	20240906	0.00	N	196700	500	71 억		135951	N	N	0	N	00	N
36	20240924	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-1	5	-0.07	8263730	6087	33.40	1356	1380	1354	1762	950	1356	1357.60	0.95	0	-94	1401	1378	1367	1344	1333	1373	1339	72	406	500	890	1	1	14364144	195	19.36	0.57	12	0.04	70.00	2378.00	2380	20231122	-43.07	1260	20240906	7.54	1960	-30.87	20240108	1260	7.54	20240906	2380	-43.07	20231122	1260	7.54	20240906	0.00	N	196700	500	71 억		135951	N	N	0	N	00	N
37	20240924	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	1	2	0.07	4625864	3404	18.68	1356	1380	1354	1762	950	1356	1358.95	0.95	0	-94	1401	1378	1367	1344	1333	1373	1339	72	406	500	890	1	1	14364144	195	19.39	0.57	12	0.02	70.00	2378.00	2380	20231122	-42.98	1260	20240906	7.70	1960	-30.77	20240108	1260	7.70	20240906	2380	-42.98	20231122	1260	7.70	20240906	0.00	N	196700	500	71 억		135951	N	N	0	N	00	N
38	20240924	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1366	10	2	0.74	4453292	3277	17.98	1356	1380	1354	1762	950	1356	1358.95	0.95	0	-91	1401	1378	1367	1344	1333	1373	1339	72	406	500	890	1	1	14364144	196	19.51	0.57	12	0.02	70.00	2378.00	2380	20231122	-42.61	1260	20240906	8.41	1960	-30.31	20240108	1260	8.41	20240906	2380	-42.61	20231122	1260	8.41	20240906	0.00	N	196700	500	71 억		135951	N	N	0	N	00	N
39	20240924	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1362	6	2	0.44	4033413	2969	16.29	1356	1380	1354	1762	950	1356	1358.51	0.95	0	-72	1401	1378	1367	1344	1333	1373	1339	72	406	500	890	1	1	14364144	196	19.46	0.57	12	0.02	70.00	2378.00	2380	20231122	-42.77	1260	20240906	8.10	1960	-30.51	20240108	1260	8.10	20240906	2380	-42.77	20231122	1260	8.10	20240906	0.00	N	196700	500	71 억		135951	N	N	0	N	00	N
40	20240924	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	15	2	1.11	3887418	2862	15.70	1356	1380	1354	1762	950	1356	1358.29	0.95	0	-10	1401	1378	1367	1344	1333	1373	1339	72	406	500	890	1	1	14364144	197	19.59	0.58	12	0.02	70.00	2378.00	2380	20231122	-42.39	1260	20240906	8.81	1960	-30.05	20240108	1260	8.81	20240906	2380	-42.39	20231122	1260	8.81	20240906	0.00	N	196700	500	71 억		135951	N	N	0	N	00	N
41	20240924	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	0	3	0.00	3670523	2704	14.84	1356	1380	1354	1762	950	1356	1357.44	0.95	0	90	1401	1378	1367	1344	1333	1373	1339	72	406	500	890	1	1	14364144	195	19.37	0.57	12	0.02	70.00	2378.00	2380	20231122	-43.03	1260	20240906	7.62	1960	-30.82	20240108	1260	7.62	20240906	2380	-43.03	20231122	1260	7.62	20240906	0.00	N	196700	500	71 억		135951	N	N	0	N	00	N
42	20240923	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-7	5	-0.51	24915723	18227	36.46	1363	1390	1356	1771	955	1363	1366.97	0.95	0	-1368	1428	1395	1377	1344	1326	1386	1335	72	408	500	890	1	1	14364144	195	19.37	0.57	12	0.13	70.00	2378.00	2380	20231122	-43.03	1260	20240906	7.62	1960	-30.82	20240108	1260	7.62	20240906	2380	-43.03	20231122	1260	7.62	20240906	0.00	N	196700	500	71 억		137089	N	N	0	N	00	N
43	20240923	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1368	5	2	0.37	17801702	12983	25.97	1363	1390	1363	1771	955	1363	1371.15	0.95	0	-1357	1428	1395	1377	1344	1326	1386	1335	72	408	500	890	1	1	14364144	197	19.54	0.58	12	0.09	70.00	2378.00	2380	20231122	-42.52	1260	20240906	8.57	1960	-30.20	20240108	1260	8.57	20240906	2380	-42.52	20231122	1260	8.57	20240906	0.00	N	196700	500	71 억		137089	N	N	0	N	00	N
44	20240923	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	17	2	1.25	15615498	11388	22.78	1363	1390	1363	1771	955	1363	1371.22	0.95	0	-889	1428	1395	1377	1344	1326	1386	1335	72	408	500	890	1	1	14364144	198	19.71	0.58	12	0.08	70.00	2378.00	2380	20231122	-42.02	1260	20240906	9.52	1960	-29.59	20240108	1260	9.52	20240906	2380	-42.02	20231122	1260	9.52	20240906	0.00	N	196700	500	71 억		137089	N	N	0	N	00	N
45	20240923	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	8	2	0.59	15315773	11170	22.34	1363	1390	1363	1771	955	1363	1371.15	0.95	0	-909	1428	1395	1377	1344	1326	1386	1335	72	408	500	890	1	1	14364144	197	19.59	0.58	12	0.08	70.00	2378.00	2380	20231122	-42.39	1260	20240906	8.81	1960	-30.05	20240108	1260	8.81	20240906	2380	-42.39	20231122	1260	8.81	20240906	0.00	N	196700	500	71 억		137089	N	N	0	N	00	N
46	20240923	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	10	2	0.73	14764333	10768	21.54	1363	1390	1363	1771	955	1363	1371.13	0.95	0	-921	1428	1395	1377	1344	1326	1386	1335	72	408	500	890	1	1	14364144	197	19.61	0.58	12	0.07	70.00	2378.00	2380	20231122	-42.31	1260	20240906	8.97	1960	-29.95	20240108	1260	8.97	20240906	2380	-42.31	20231122	1260	8.97	20240906	0.00	N	196700	500	71 억		137089	N	N	0	N	00	N
47	20240923	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	20	2	1.47	12501879	9120	18.24	1363	1390	1363	1771	955	1363	1370.82	0.95	0	-413	1428	1395	1377	1344	1326	1386	1335	72	408	500	890	1	1	14364144	199	19.76	0.58	12	0.06	70.00	2378.00	2380	20231122	-41.89	1260	20240906	9.76	1960	-29.44	20240108	1260	9.76	20240906	2380	-41.89	20231122	1260	9.76	20240906	0.00	N	196700	500	71 억		137089	N	N	0	N	00	N
48	20240923	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1377	14	2	1.03	8826597	6445	12.89	1363	1390	1363	1771	955	1363	1369.53	0.95	0	-163	1428	1395	1377	1344	1326	1386	1335	72	408	500	890	1	1	14364144	198	19.67	0.58	12	0.04	70.00	2378.00	2380	20231122	-42.14	1260	20240906	9.29	1960	-29.74	20240108	1260	9.29	20240906	2380	-42.14	20231122	1260	9.29	20240906	0.00	N	196700	500	71 억		137089	N	N	0	N	00	N
49	20240923	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1366	3	2	0.22	3691851	2701	5.40	1363	1375	1363	1771	955	1363	1366.85	0.95	0	-207	1428	1395	1377	1344	1326	1386	1335	72	408	500	890	1	1	14364144	196	19.51	0.57	12	0.02	70.00	2378.00	2380	20231122	-42.61	1260	20240906	8.41	1960	-30.31	20240108	1260	8.41	20240906	2380	-42.61	20231122	1260	8.41	20240906	0.00	N	196700	500	71 억		137089	N	N	0	N	00	N
50	20240913	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	0	3	0.00	20822065	15305	81.59	1359	1374	1356	1766	952	1359	1360.48	0.96	0	2336	1380	1369	1348	1337	1316	1375	1343	72	407	500	890	1	1	14364144	195	19.41	0.57	12	0.11	70.00	2378.00	2380	20231122	-42.90	1260	20240906	7.86	1960	-30.66	20240108	1260	7.86	20240906	2380	-42.90	20231122	1260	7.86	20240906	0.00	N	196700	500	71 억		138011	N	N	0	N	00	N
51	20240913	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	1	2	0.07	17617543	12947	69.02	1359	1374	1356	1766	952	1359	1360.74	0.96	0	2336	1380	1369	1348	1337	1316	1375	1343	72	407	500	890	1	1	14364144	195	19.43	0.57	12	0.09	70.00	2378.00	2380	20231122	-42.86	1260	20240906	7.94	1960	-30.61	20240108	1260	7.94	20240906	2380	-42.86	20231122	1260	7.94	20240906	0.00	N	196700	500	71 억		138011	N	N	0	N	00	N
52	20240913	140853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	2	2	0.15	15822994	11628	61.99	1359	1374	1356	1766	952	1359	1360.77	0.96	0	2746	1380	1369	1348	1337	1316	1375	1343	72	407	500	890	1	1	14364144	195	19.44	0.57	12	0.08	70.00	2378.00	2380	20231122	-42.82	1260	20240906	8.02	1960	-30.56	20240108	1260	8.02	20240906	2380	-42.82	20231122	1260	8.02	20240906	0.00	N	196700	500	71 억		138011	N	N	0	N	00	N
53	20240913	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1368	9	2	0.66	15644667	11497	61.29	1359	1374	1356	1766	952	1359	1360.76	0.96	0	2747	1380	1369	1348	1337	1316	1375	1343	72	407	500	890	1	1	14364144	197	19.54	0.58	12	0.08	70.00	2378.00	2380	20231122	-42.52	1260	20240906	8.57	1960	-30.20	20240108	1260	8.57	20240906	2380	-42.52	20231122	1260	8.57	20240906	0.00	N	196700	500	71 억		138011	N	N	0	N	00	N
54	20240913	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	10	2	0.74	14812539	10886	58.03	1359	1374	1356	1766	952	1359	1360.70	0.96	0	2738	1380	1369	1348	1337	1316	1375	1343	72	407	500	890	1	1	14364144	197	19.56	0.58	12	0.08	70.00	2378.00	2380	20231122	-42.48	1260	20240906	8.65	1960	-30.15	20240108	1260	8.65	20240906	2380	-42.48	20231122	1260	8.65	20240906	0.00	N	196700	500	71 억		138011	N	N	0	N	00	N
55	20240913	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	10	2	0.74	13701990	10074	53.70	1359	1374	1356	1766	952	1359	1360.13	0.96	0	3278	1380	1369	1348	1337	1316	1375	1343	72	407	500	890	1	1	14364144	197	19.56	0.58	12	0.07	70.00	2378.00	2380	20231122	-42.48	1260	20240906	8.65	1960	-30.15	20240108	1260	8.65	20240906	2380	-42.48	20231122	1260	8.65	20240906	0.00	N	196700	500	71 억		138011	N	N	0	N	00	N
56	20240913	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1369	10	2	0.74	13559683	9970	53.15	1359	1374	1356	1766	952	1359	1360.05	0.96	0	3292	1380	1369	1348	1337	1316	1375	1343	72	407	500	890	1	1	14364144	197	19.56	0.58	12	0.07	70.00	2378.00	2380	20231122	-42.48	1260	20240906	8.65	1960	-30.15	20240108	1260	8.65	20240906	2380	-42.48	20231122	1260	8.65	20240906	0.00	N	196700	500	71 억		138011	N	N	0	N	00	N
57	20240913	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	0	3	0.00	10765299	7915	42.19	1359	1374	1359	1766	952	1359	1360.11	0.96	0	3317	1380	1369	1348	1337	1316	1375	1343	72	407	500	890	1	1	14364144	195	19.41	0.57	12	0.06	70.00	2378.00	2380	20231122	-42.90	1260	20240906	7.86	1960	-30.66	20240108	1260	7.86	20240906	2380	-42.90	20231122	1260	7.86	20240906	0.00	N	196700	500	71 억		138011	N	N	0	N	00	N
58	20240912	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	32	2	2.41	25119943	18759	73.85	1327	1359	1327	1725	929	1327	1338.66	0.95	0	864	1353	1339	1329	1315	1305	1335	1311	72	398	500	870	1	1	14364144	195	19.41	0.57	12	0.13	70.00	2378.00	2380	20231122	-42.90	1260	20240906	7.86	1960	-30.66	20240108	1260	7.86	20240906	2380	-42.90	20231122	1260	7.86	20240906	0.00	N	196700	500	71 억		137144	N	N	0	N	00	N
59	20240912	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	26	2	1.96	21480553	16076	63.29	1327	1353	1327	1725	929	1327	1336.19	0.95	0	1286	1353	1339	1329	1315	1305	1335	1311	72	398	500	870	1	1	14364144	194	19.33	0.57	12	0.11	70.00	2378.00	2380	20231122	-43.15	1260	20240906	7.38	1960	-30.97	20240108	1260	7.38	20240906	2380	-43.15	20231122	1260	7.38	20240906	0.00	N	196700	500	71 억		137144	N	N	0	N	00	N
60	20240912	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	18	2	1.36	21382240	16003	63.00	1327	1353	1327	1725	929	1327	1336.14	0.95	0	1286	1353	1339	1329	1315	1305	1335	1311	72	398	500	870	1	1	14364144	193	19.21	0.57	12	0.11	70.00	2378.00	2380	20231122	-43.49	1260	20240906	6.75	1960	-31.38	20240108	1260	6.75	20240906	2380	-43.49	20231122	1260	6.75	20240906	0.00	N	196700	500	71 억		137144	N	N	0	N	00	N
61	20240912	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	17	2	1.28	19857990	14870	58.54	1327	1353	1327	1725	929	1327	1335.44	0.95	0	1030	1353	1339	1329	1315	1305	1335	1311	72	398	500	870	1	1	14364144	193	19.20	0.57	12	0.10	70.00	2378.00	2380	20231122	-43.53	1260	20240906	6.67	1960	-31.43	20240108	1260	6.67	20240906	2380	-43.53	20231122	1260	6.67	20240906	0.00	N	196700	500	71 억		137144	N	N	0	N	00	N
62	20240912	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	12	2	0.90	13037609	9804	38.60	1327	1340	1327	1725	929	1327	1329.83	0.95	0	523	1353	1339	1329	1315	1305	1335	1311	72	398	500	870	1	1	14364144	192	19.13	0.56	12	0.07	70.00	2378.00	2380	20231122	-43.74	1260	20240906	6.27	1960	-31.68	20240108	1260	6.27	20240906	2380	-43.74	20231122	1260	6.27	20240906	0.00	N	196700	500	71 억		137144	N	N	0	N	00	N
63	20240912	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	4	2	0.30	12076619	9084	35.76	1327	1340	1327	1725	929	1327	1329.44	0.95	0	631	1353	1339	1329	1315	1305	1335	1311	72	398	500	870	1	1	14364144	191	19.01	0.56	12	0.06	70.00	2378.00	2380	20231122	-44.08	1260	20240906	5.63	1960	-32.09	20240108	1260	5.63	20240906	2380	-44.08	20231122	1260	5.63	20240906	0.00	N	196700	500	71 억		137144	N	N	0	N	00	N
64	20240912	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	13	2	0.98	11958045	8995	35.41	1327	1340	1327	1725	929	1327	1329.41	0.95	0	574	1353	1339	1329	1315	1305	1335	1311	72	398	500	870	1	1	14364144	192	19.14	0.56	12	0.06	70.00	2378.00	2380	20231122	-43.70	1260	20240906	6.35	1960	-31.63	20240108	1260	6.35	20240906	2380	-43.70	20231122	1260	6.35	20240906	0.00	N	196700	500	71 억		137144	N	N	0	N	00	N
65	20240912	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	0	3	0.00	10258288	7726	30.42	1327	1335	1327	1725	929	1327	1327.76	0.95	0	859	1353	1339	1329	1315	1305	1335	1311	72	398	500	870	1	1	14364144	191	18.96	0.56	12	0.05	70.00	2378.00	2380	20231122	-44.24	1260	20240906	5.32	1960	-32.30	20240108	1260	5.32	20240906	2380	-44.24	20231122	1260	5.32	20240906	0.00	N	196700	500	71 억		137144	N	N	0	N	00	N
66	20240911	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	-16	5	-1.19	33268561	25050	76.05	1343	1343	1319	1745	941	1343	1328.09	0.98	0	-4070	1365	1353	1333	1321	1301	1360	1328	72	402	500	880	1	1	14364144	191	18.96	0.56	12	0.17	70.00	2378.00	2380	20231122	-44.24	1260	20240906	5.32	1960	-32.30	20240108	1260	5.32	20240906	2380	-44.24	20231122	1260	5.32	20240906	0.00	N	196700	500	71 억		140913	N	N	0	N	00	N
67	20240911	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-23	5	-1.71	29401548	22142	67.23	1343	1343	1319	1745	941	1343	1327.86	0.98	0	-3598	1365	1353	1333	1321	1301	1360	1328	72	402	500	880	1	1	14364144	190	18.86	0.56	12	0.15	70.00	2378.00	2380	20231122	-44.54	1260	20240906	4.76	1960	-32.65	20240108	1260	4.76	20240906	2380	-44.54	20231122	1260	4.76	20240906	0.00	N	196700	500	71 억		140913	N	N	0	N	00	N
68	20240911	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-8	5	-0.60	17580341	13229	40.16	1343	1343	1319	1745	941	1343	1328.92	0.98	0	-2556	1365	1353	1333	1321	1301	1360	1328	72	402	500	880	1	1	14364144	192	19.07	0.56	12	0.09	70.00	2378.00	2380	20231122	-43.91	1260	20240906	5.95	1960	-31.89	20240108	1260	5.95	20240906	2380	-43.91	20231122	1260	5.95	20240906	0.00	N	196700	500	71 억		140913	N	N	0	N	00	N
69	20240911	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-20	5	-1.49	13368443	10066	30.56	1343	1343	1319	1745	941	1343	1328.08	0.98	0	-1694	1365	1353	1333	1321	1301	1360	1328	72	402	500	880	1	1	14364144	190	18.90	0.56	12	0.07	70.00	2378.00	2380	20231122	-44.41	1260	20240906	5.00	1960	-32.50	20240108	1260	5.00	20240906	2380	-44.41	20231122	1260	5.00	20240906	0.00	N	196700	500	71 억		140913	N	N	0	N	00	N
70	20240911	120834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-20	5	-1.49	12335916	9286	28.19	1343	1343	1319	1745	941	1343	1328.44	0.98	0	-1723	1365	1353	1333	1321	1301	1360	1328	72	402	500	880	1	1	14364144	190	18.90	0.56	12	0.06	70.00	2378.00	2380	20231122	-44.41	1260	20240906	5.00	1960	-32.50	20240108	1260	5.00	20240906	2380	-44.41	20231122	1260	5.00	20240906	0.00	N	196700	500	71 억		140913	N	N	0	N	00	N
71	20240911	110823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-20	5	-1.49	12335916	9286	28.19	1343	1343	1319	1745	941	1343	1328.44	0.98	0	-1723	1365	1353	1333	1321	1301	1360	1328	72	402	500	880	1	1	14364144	190	18.90	0.56	12	0.06	70.00	2378.00	2380	20231122	-44.41	1260	20240906	5.00	1960	-32.50	20240108	1260	5.00	20240906	2380	-44.41	20231122	1260	5.00	20240906	0.00	N	196700	500	71 억		140913	N	N	0	N	00	N
72	20240911	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	-16	5	-1.19	4079219	3043	9.24	1343	1343	1327	1745	941	1343	1340.53	0.98	0	-116	1365	1353	1333	1321	1301	1360	1328	72	402	500	880	1	1	14364144	191	18.96	0.56	12	0.02	70.00	2378.00	2380	20231122	-44.24	1260	20240906	5.32	1960	-32.30	20240108	1260	5.32	20240906	2380	-44.24	20231122	1260	5.32	20240906	0.00	N	196700	500	71 억		140913	N	N	0	N	00	N
73	20240911	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	0	3	0.00	1321440	984	2.99	1343	1343	1335	1745	941	1343	1342.93	0.98	0	-100	1365	1353	1333	1321	1301	1360	1328	72	402	500	880	1	1	14364144	193	19.19	0.56	12	0.01	70.00	2378.00	2380	20231122	-43.57	1260	20240906	6.59	1960	-31.48	20240108	1260	6.59	20240906	2380	-43.57	20231122	1260	6.59	20240906	0.00	N	196700	500	71 억		140913	N	N	0	N	00	N
74	20240910	160825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	21	2	1.59	43893408	32937	67.61	1322	1345	1313	1718	926	1322	1332.65	0.97	0	2411	1358	1339	1313	1294	1268	1349	1304	72	396	500	870	1	1	14364144	193	19.19	0.56	12	0.23	70.00	2378.00	2380	20231122	-43.57	1260	20240906	6.59	1960	-31.48	20240108	1260	6.59	20240906	2380	-43.57	20231122	1260	6.59	20240906	0.00	N	196700	500	71 억		138915	N	N	0	N	00	N
75	20240910	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	11	2	0.83	43513076	32653	67.02	1322	1345	1313	1718	926	1322	1332.59	0.97	0	2402	1358	1339	1313	1294	1268	1349	1304	72	396	500	870	1	1	14364144	191	19.04	0.56	12	0.23	70.00	2378.00	2380	20231122	-43.99	1260	20240906	5.79	1960	-31.99	20240108	1260	5.79	20240906	2380	-43.99	20231122	1260	5.79	20240906	0.00	N	196700	500	71 억		138915	N	N	0	N	00	N
76	20240910	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	23	2	1.74	41172723	30907	63.44	1322	1345	1313	1718	926	1322	1332.15	0.97	0	2267	1358	1339	1313	1294	1268	1349	1304	72	396	500	870	1	1	14364144	193	19.21	0.57	12	0.22	70.00	2378.00	2380	20231122	-43.49	1260	20240906	6.75	1960	-31.38	20240108	1260	6.75	20240906	2380	-43.49	20231122	1260	6.75	20240906	0.00	N	196700	500	71 억		138915	N	N	0	N	00	N
77	20240910	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	13	2	0.98	36844016	27682	56.82	1322	1341	1313	1718	926	1322	1330.97	0.97	0	3046	1358	1339	1313	1294	1268	1349	1304	72	396	500	870	1	1	14364144	192	19.07	0.56	12	0.19	70.00	2378.00	2380	20231122	-43.91	1260	20240906	5.95	1960	-31.89	20240108	1260	5.95	20240906	2380	-43.91	20231122	1260	5.95	20240906	0.00	N	196700	500	71 억		138915	N	N	0	N	00	N
78	20240910	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	17	2	1.29	26242686	19749	40.54	1322	1341	1313	1718	926	1322	1328.81	0.97	0	2836	1358	1339	1313	1294	1268	1349	1304	72	396	500	870	1	1	14364144	192	19.13	0.56	12	0.14	70.00	2378.00	2380	20231122	-43.74	1260	20240906	6.27	1960	-31.68	20240108	1260	6.27	20240906	2380	-43.74	20231122	1260	6.27	20240906	0.00	N	196700	500	71 억		138915	N	N	0	N	00	N
79	20240910	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	16	2	1.21	20991007	15824	32.48	1322	1341	1313	1718	926	1322	1326.53	0.97	0	3376	1358	1339	1313	1294	1268	1349	1304	72	396	500	870	1	1	14364144	192	19.11	0.56	12	0.11	70.00	2378.00	2380	20231122	-43.78	1260	20240906	6.19	1960	-31.73	20240108	1260	6.19	20240906	2380	-43.78	20231122	1260	6.19	20240906	0.00	N	196700	500	71 억		138915	N	N	0	N	00	N
80	20240910	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	4	2	0.30	11984815	9058	18.59	1322	1341	1313	1718	926	1322	1323.12	0.97	0	2756	1358	1339	1313	1294	1268	1349	1304	72	396	500	870	1	1	14364144	190	18.94	0.56	12	0.06	70.00	2378.00	2380	20231122	-44.29	1260	20240906	5.24	1960	-32.35	20240108	1260	5.24	20240906	2380	-44.29	20231122	1260	5.24	20240906	0.00	N	196700	500	71 억		138915	N	N	0	N	00	N
81	20240910	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1335	13	2	0.98	9983974	7548	15.49	1322	1341	1319	1718	926	1322	1322.73	0.97	0	3295	1358	1339	1313	1294	1268	1349	1304	72	396	500	870	1	1	14364144	192	19.07	0.56	12	0.05	70.00	2378.00	2380	20231122	-43.91	1260	20240906	5.95	1960	-31.89	20240108	1260	5.95	20240906	2380	-43.91	20231122	1260	5.95	20240906	0.00	N	196700	500	71 억		138915	N	N	0	N	00	N
82	20240909	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	18	2	1.38	63540742	48717	45.73	1304	1332	1287	1695	913	1304	1304.28	0.94	0	3343	1409	1356	1308	1255	1207	1332	1231	72	391	500	860	1	1	14364144	190	18.89	0.56	12	0.34	70.00	2378.00	2380	20231122	-44.45	1260	20240906	4.92	1960	-32.55	20240108	1260	4.92	20240906	2380	-44.45	20231122	1260	4.92	20240906	0.00	N	196700	500	71 억		135176	N	N	0	N	00	N
83	20240909	150817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	19	2	1.46	62271539	47757	44.83	1304	1332	1287	1695	913	1304	1303.92	0.94	0	3335	1409	1356	1308	1255	1207	1332	1231	72	391	500	860	1	1	14364144	190	18.90	0.56	12	0.33	70.00	2378.00	2380	20231122	-44.41	1260	20240906	5.00	1960	-32.50	20240108	1260	5.00	20240906	2380	-44.41	20231122	1260	5.00	20240906	0.00	N	196700	500	71 억		135176	N	N	0	N	00	N
84	20240909	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	7	2	0.54	60507283	46428	43.58	1304	1332	1287	1695	913	1304	1303.25	0.94	0	3977	1409	1356	1308	1255	1207	1332	1231	72	391	500	860	1	1	14364144	188	18.73	0.55	12	0.32	70.00	2378.00	2380	20231122	-44.92	1260	20240906	4.05	1960	-33.11	20240108	1260	4.05	20240906	2380	-44.92	20231122	1260	4.05	20240906	0.00	N	196700	500	71 억		135176	N	N	0	N	00	N
85	20240909	130814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	15	2	1.15	57305185	43993	41.30	1304	1330	1287	1695	913	1304	1302.60	0.94	0	2939	1409	1356	1308	1255	1207	1332	1231	72	391	500	860	1	1	14364144	189	18.84	0.55	12	0.31	70.00	2378.00	2380	20231122	-44.58	1260	20240906	4.68	1960	-32.70	20240108	1260	4.68	20240906	2380	-44.58	20231122	1260	4.68	20240906	0.00	N	196700	500	71 억		135176	N	N	0	N	00	N
86	20240909	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	-2	5	-0.15	38417837	29575	27.76	1304	1308	1287	1695	913	1304	1299.00	0.94	0	2827	1409	1356	1308	1255	1207	1332	1231	72	391	500	860	1	1	14364144	187	18.60	0.55	12	0.21	70.00	2378.00	2380	20231122	-45.29	1260	20240906	3.33	1960	-33.57	20240108	1260	3.33	20240906	2380	-45.29	20231122	1260	3.33	20240906	0.00	N	196700	500	71 억		135176	N	N	0	N	00	N
87	20240909	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	0	3	0.00	26379261	20317	19.07	1304	1308	1287	1695	913	1304	1298.38	0.94	0	-1890	1409	1356	1308	1255	1207	1332	1231	72	391	500	860	1	1	14364144	187	18.63	0.55	12	0.14	70.00	2378.00	2380	20231122	-45.21	1260	20240906	3.49	1960	-33.47	20240108	1260	3.49	20240906	2380	-45.21	20231122	1260	3.49	20240906	0.00	N	196700	500	71 억		135176	N	N	0	N	00	N
88	20240909	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	-14	5	-1.07	17188888	13236	12.43	1304	1308	1287	1695	913	1304	1298.65	0.94	0	-790	1409	1356	1308	1255	1207	1332	1231	72	391	500	860	1	1	14364144	185	18.43	0.54	12	0.09	70.00	2378.00	2380	20231122	-45.80	1260	20240906	2.38	1960	-34.18	20240108	1260	2.38	20240906	2380	-45.80	20231122	1260	2.38	20240906	0.00	N	196700	500	71 억		135176	N	N	0	N	00	N
89	20240909	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-11	5	-0.84	10644746	8172	7.67	1304	1308	1292	1695	913	1304	1302.59	0.94	0	-1414	1409	1356	1308	1255	1207	1332	1231	72	391	500	860	1	1	14364144	186	18.47	0.54	12	0.06	70.00	2378.00	2380	20231122	-45.67	1260	20240906	2.62	1960	-34.03	20240108	1260	2.62	20240906	2380	-45.67	20231122	1260	2.62	20240906	0.00	N	196700	500	71 억		135176	N	N	0	N	00	N
90	20240906	160800	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1304	-63	5	-4.61	137728262	106523	349.35	1355	1361	1260	1777	957	1367	1292.94	0.87	0	9647	1390	1378	1361	1349	1332	1384	1355	72	410	500	900	1	1	14364144	187	18.63	0.55	12	0.74	70.00	2378.00	2380	20231122	-45.21	1260	20240906	3.49	1960	-33.47	20240108	1260	3.49	20240906	2380	-45.21	20231122	1260	3.49	20240906	0.00	N	196700	500	71 억		125360	N	N	0	N	00	N
91	20240906	150812	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1300	-67	5	-4.90	134990542	104423	342.46	1355	1361	1260	1777	957	1367	1292.73	0.87	0	10334	1390	1378	1361	1349	1332	1384	1355	72	410	500	900	1	1	14364144	187	18.57	0.55	12	0.73	70.00	2378.00	2380	20231122	-45.38	1260	20240906	3.17	1960	-33.67	20240108	1260	3.17	20240906	2380	-45.38	20231122	1260	3.17	20240906	0.00	N	196700	500	71 억		125360	N	N	0	N	00	N
92	20240906	140822	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1299	-68	5	-4.97	130142413	100689	330.21	1355	1361	1260	1777	957	1367	1292.52	0.87	0	11345	1390	1378	1361	1349	1332	1384	1355	72	410	500	900	1	1	14364144	187	18.56	0.55	12	0.70	70.00	2378.00	2380	20231122	-45.42	1260	20240906	3.10	1960	-33.72	20240108	1260	3.10	20240906	2380	-45.42	20231122	1260	3.10	20240906	0.00	N	196700	500	71 억		125360	N	N	0	N	00	N
93	20240906	130813	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1299	-68	5	-4.97	128633959	99533	326.42	1355	1361	1260	1777	957	1367	1292.37	0.87	0	11609	1390	1378	1361	1349	1332	1384	1355	72	410	500	900	1	1	14364144	187	18.56	0.55	12	0.69	70.00	2378.00	2380	20231122	-45.42	1260	20240906	3.10	1960	-33.72	20240108	1260	3.10	20240906	2380	-45.42	20231122	1260	3.10	20240906	0.00	N	196700	500	71 억		125360	N	N	0	N	00	N
94	20240906	120813	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1298	-69	5	-5.05	124677518	96485	316.43	1355	1361	1260	1777	957	1367	1292.20	0.87	0	11686	1390	1378	1361	1349	1332	1384	1355	72	410	500	900	1	1	14364144	186	18.54	0.55	12	0.67	70.00	2378.00	2380	20231122	-45.46	1260	20240906	3.02	1960	-33.78	20240108	1260	3.02	20240906	2380	-45.46	20231122	1260	3.02	20240906	0.00	N	196700	500	71 억		125360	N	N	0	N	00	N
95	20240906	110816	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1314	-53	5	-3.88	123232888	95372	312.78	1355	1361	1260	1777	957	1367	1292.13	0.87	0	11729	1390	1378	1361	1349	1332	1384	1355	72	410	500	900	1	1	14364144	189	18.77	0.55	12	0.66	70.00	2378.00	2380	20231122	-44.79	1260	20240906	4.29	1960	-32.96	20240108	1260	4.29	20240906	2380	-44.79	20231122	1260	4.29	20240906	0.00	N	196700	500	71 억		125360	N	N	0	N	00	N
96	20240906	100811	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1298	-69	5	-5.05	48640390	37097	121.66	1355	1361	1260	1777	957	1367	1311.17	0.87	0	-2497	1390	1378	1361	1349	1332	1384	1355	72	410	500	900	1	1	14364144	186	18.54	0.55	12	0.26	70.00	2378.00	2380	20231122	-45.46	1260	20240906	3.02	1960	-33.78	20240108	1260	3.02	20240906	2380	-45.46	20231122	1260	3.02	20240906	0.00	N	196700	500	71 억		125360	N	N	0	N	00	N
97	20240906	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-7	5	-0.51	2953729	2179	7.15	1355	1361	1353	1777	957	1367	1355.54	0.87	0	-977	1390	1378	1361	1349	1332	1384	1355	72	410	500	900	1	1	14364144	195	19.43	0.57	12	0.02	70.00	2378.00	2380	20231122	-42.86	1300	20240805	4.62	1960	-30.61	20240108	1300	4.62	20240805	2380	-42.86	20231122	1300	4.62	20240805	0.00	N	196700	500	71 억		125360	N	N	0	N	00	N
98	20240905	160800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	10	2	0.74	41369280	30492	51.39	1357	1373	1344	1764	950	1357	1356.72	0.90	0	-4454	1400	1378	1359	1337	1318	1369	1328	72	407	500	890	1	1	14364144	196	19.53	0.57	12	0.21	70.00	2378.00	2380	20231122	-42.56	1300	20240805	5.15	1960	-30.26	20240108	1300	5.15	20240805	2380	-42.56	20231122	1300	5.15	20240805	0.00	N	196700	500	71 억		129812	N	N	0	N	00	N
99	20240905	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-8	5	-0.59	39239626	28921	48.74	1357	1373	1344	1764	950	1357	1356.79	0.90	0	-3991	1400	1378	1359	1337	1318	1369	1328	72	407	500	890	1	1	14364144	194	19.27	0.57	12	0.20	70.00	2378.00	2380	20231122	-43.32	1300	20240805	3.77	1960	-31.17	20240108	1300	3.77	20240805	2380	-43.32	20231122	1300	3.77	20240805	0.00	N	196700	500	71 억		129812	N	N	0	N	00	N
100	20240905	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-8	5	-0.59	35844878	26397	44.48	1357	1373	1345	1764	950	1357	1357.92	0.90	0	-5052	1400	1378	1359	1337	1318	1369	1328	72	407	500	890	1	1	14364144	194	19.27	0.57	12	0.18	70.00	2378.00	2380	20231122	-43.32	1300	20240805	3.77	1960	-31.17	20240108	1300	3.77	20240805	2380	-43.32	20231122	1300	3.77	20240805	0.00	N	196700	500	71 억		129812	N	N	0	N	00	N
101	20240905	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	-4	5	-0.29	30058459	22098	37.24	1357	1373	1346	1764	950	1357	1360.25	0.90	0	-4310	1400	1378	1359	1337	1318	1369	1328	72	407	500	890	1	1	14364144	194	19.33	0.57	12	0.15	70.00	2378.00	2380	20231122	-43.15	1300	20240805	4.08	1960	-30.97	20240108	1300	4.08	20240805	2380	-43.15	20231122	1300	4.08	20240805	0.00	N	196700	500	71 억		129812	N	N	0	N	00	N
102	20240905	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-2	5	-0.15	27608925	20282	34.18	1357	1373	1348	1764	950	1357	1361.28	0.90	0	-3676	1400	1378	1359	1337	1318	1369	1328	72	407	500	890	1	1	14364144	195	19.36	0.57	12	0.14	70.00	2378.00	2380	20231122	-43.07	1300	20240805	4.23	1960	-30.87	20240108	1300	4.23	20240805	2380	-43.07	20231122	1300	4.23	20240805	0.00	N	196700	500	71 억		129812	N	N	0	N	00	N
103	20240905	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	10	2	0.74	21449099	15735	26.52	1357	1373	1357	1764	950	1357	1363.19	0.90	0	-2607	1400	1378	1359	1337	1318	1369	1328	72	407	500	890	1	1	14364144	196	19.53	0.57	12	0.11	70.00	2378.00	2380	20231122	-42.56	1300	20240805	5.15	1960	-30.26	20240108	1300	5.15	20240805	2380	-42.56	20231122	1300	5.15	20240805	0.00	N	196700	500	71 억		129812	N	N	0	N	00	N
104	20240905	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	15	2	1.11	14536324	10682	18.00	1357	1372	1357	1764	950	1357	1360.87	0.90	0	796	1400	1378	1359	1337	1318	1369	1328	72	407	500	890	1	1	14364144	197	19.60	0.58	12	0.07	70.00	2378.00	2380	20231122	-42.35	1300	20240805	5.54	1960	-30.00	20240108	1300	5.54	20240805	2380	-42.35	20231122	1300	5.54	20240805	0.00	N	196700	500	71 억		129812	N	N	0	N	00	N
105	20240905	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	0	3	0.00	6505674	4791	8.07	1357	1360	1357	1764	950	1357	1357.92	0.90	0	455	1400	1378	1359	1337	1318	1369	1328	72	407	500	890	1	1	14364144	195	19.39	0.57	12	0.03	70.00	2378.00	2380	20231122	-42.98	1300	20240805	4.38	1960	-30.77	20240108	1300	4.38	20240805	2380	-42.98	20231122	1300	4.38	20240805	0.00	N	196700	500	71 억		129812	N	N	0	N	00	N
106	20240904	160753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1357	-22	5	-1.60	80532191	59340	212.97	1379	1381	1340	1792	966	1379	1357.05	1.03	0	-17530	1394	1386	1382	1374	1370	1390	1378	72	413	500	910	1	1	14364144	195	19.39	0.57	12	0.41	70.00	2378.00	2380	20231122	-42.98	1300	20240805	4.38	1960	-30.77	20240108	1300	4.38	20240805	2380	-42.98	20231122	1300	4.38	20240805	0.00	N	196700	500	71 억		147338	N	N	0	N	00	N
107	20240904	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-23	5	-1.67	78060323	57517	206.43	1379	1381	1340	1792	966	1379	1357.09	1.03	0	-16989	1394	1386	1382	1374	1370	1390	1378	72	413	500	910	1	1	14364144	195	19.37	0.57	12	0.40	70.00	2378.00	2380	20231122	-43.03	1300	20240805	4.31	1960	-30.82	20240108	1300	4.31	20240805	2380	-43.03	20231122	1300	4.31	20240805	0.00	N	196700	500	71 억		147338	N	N	0	N	00	N
108	20240904	140802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-39	5	-2.83	75577131	55674	199.81	1379	1381	1340	1792	966	1379	1357.41	1.03	0	-16552	1394	1386	1382	1374	1370	1390	1378	72	413	500	910	1	1	14364144	192	19.14	0.56	12	0.39	70.00	2378.00	2380	20231122	-43.70	1300	20240805	3.08	1960	-31.63	20240108	1300	3.08	20240805	2380	-43.70	20231122	1300	3.08	20240805	0.00	N	196700	500	71 억		147338	N	N	0	N	00	N
109	20240904	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-38	5	-2.76	72722217	53547	192.18	1379	1381	1340	1792	966	1379	1358.02	1.03	0	-16740	1394	1386	1382	1374	1370	1390	1378	72	413	500	910	1	1	14364144	193	19.16	0.56	12	0.37	70.00	2378.00	2380	20231122	-43.66	1300	20240805	3.15	1960	-31.58	20240108	1300	3.15	20240805	2380	-43.66	20231122	1300	3.15	20240805	0.00	N	196700	500	71 억		147338	N	N	0	N	00	N
110	20240904	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-37	5	-2.68	66470291	48888	175.46	1379	1381	1340	1792	966	1379	1359.56	1.03	0	-15831	1394	1386	1382	1374	1370	1390	1378	72	413	500	910	1	1	14364144	193	19.17	0.56	12	0.34	70.00	2378.00	2380	20231122	-43.61	1300	20240805	3.23	1960	-31.53	20240108	1300	3.23	20240805	2380	-43.61	20231122	1300	3.23	20240805	0.00	N	196700	500	71 억		147338	N	N	0	N	00	N
111	20240904	110755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1343	-36	5	-2.61	54147737	39723	142.57	1379	1381	1340	1792	966	1379	1363.05	1.03	0	-15585	1394	1386	1382	1374	1370	1390	1378	72	413	500	910	1	1	14364144	193	19.19	0.56	12	0.28	70.00	2378.00	2380	20231122	-43.57	1300	20240805	3.31	1960	-31.48	20240108	1300	3.31	20240805	2380	-43.57	20231122	1300	3.31	20240805	0.00	N	196700	500	71 억		147338	N	N	0	N	00	N
112	20240904	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-35	5	-2.54	46572275	34084	122.33	1379	1381	1340	1792	966	1379	1366.32	1.03	0	-14568	1394	1386	1382	1374	1370	1390	1378	72	413	500	910	1	1	14364144	193	19.20	0.57	12	0.24	70.00	2378.00	2380	20231122	-43.53	1300	20240805	3.38	1960	-31.43	20240108	1300	3.38	20240805	2380	-43.53	20231122	1300	3.38	20240805	0.00	N	196700	500	71 억		147338	N	N	0	N	00	N
113	20240904	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	-26	5	-1.89	30609873	22243	79.83	1379	1381	1353	1792	966	1379	1376.13	1.03	0	-9702	1394	1386	1382	1374	1370	1390	1378	72	413	500	910	1	1	14364144	194	19.33	0.57	12	0.15	70.00	2378.00	2380	20231122	-43.15	1300	20240805	4.08	1960	-30.97	20240108	1300	4.08	20240805	2380	-43.15	20231122	1300	4.08	20240805	0.00	N	196700	500	71 억		147338	N	N	0	N	00	N
114	20240903	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	7	2	0.51	37992666	27457	47.93	1378	1390	1378	1783	961	1372	1383.72	1.01	0	2064	1404	1388	1379	1363	1354	1396	1371	72	411	500	900	1	1	14364144	198	19.70	0.58	12	0.19	70.00	2378.00	2380	20231122	-42.06	1300	20240805	6.08	1960	-29.64	20240108	1300	6.08	20240805	2380	-42.06	20231122	1300	6.08	20240805	0.00	N	196700	500	71 억		145274	N	N	0	N	00	N
115	20240903	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	8	2	0.58	35022583	25305	44.18	1378	1390	1378	1783	961	1372	1384.02	1.01	0	2044	1404	1388	1379	1363	1354	1396	1371	72	411	500	900	1	1	14364144	198	19.71	0.58	12	0.18	70.00	2378.00	2380	20231122	-42.02	1300	20240805	6.15	1960	-29.59	20240108	1300	6.15	20240805	2380	-42.02	20231122	1300	6.15	20240805	0.00	N	196700	500	71 억		145274	N	N	0	N	00	N
116	20240903	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	10	2	0.73	25639164	18511	32.32	1378	1390	1378	1783	961	1372	1385.08	1.01	0	1877	1404	1388	1379	1363	1354	1396	1371	72	411	500	900	1	1	14364144	199	19.74	0.58	12	0.13	70.00	2378.00	2380	20231122	-41.93	1300	20240805	6.31	1960	-29.49	20240108	1300	6.31	20240805	2380	-41.93	20231122	1300	6.31	20240805	0.00	N	196700	500	71 억		145274	N	N	0	N	00	N
117	20240903	130754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	11	2	0.80	22855958	16496	28.80	1378	1390	1378	1783	961	1372	1385.55	1.01	0	1915	1404	1388	1379	1363	1354	1396	1371	72	411	500	900	1	1	14364144	199	19.76	0.58	12	0.11	70.00	2378.00	2380	20231122	-41.89	1300	20240805	6.38	1960	-29.44	20240108	1300	6.38	20240805	2380	-41.89	20231122	1300	6.38	20240805	0.00	N	196700	500	71 억		145274	N	N	0	N	00	N
118	20240903	120744	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	14	2	1.02	20925261	15103	26.37	1378	1390	1378	1783	961	1372	1385.50	1.01	0	1882	1404	1388	1379	1363	1354	1396	1371	72	411	500	900	1	1	14364144	199	19.80	0.58	12	0.11	70.00	2378.00	2380	20231122	-41.76	1300	20240805	6.62	1960	-29.29	20240108	1300	6.62	20240805	2380	-41.76	20231122	1300	6.62	20240805	0.00	N	196700	500	71 억		145274	N	N	0	N	00	N
119	20240903	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	15	2	1.09	19148535	13822	24.13	1378	1390	1378	1783	961	1372	1385.37	1.01	0	1882	1404	1388	1379	1363	1354	1396	1371	72	411	500	900	1	1	14364144	199	19.81	0.58	12	0.10	70.00	2378.00	2380	20231122	-41.72	1300	20240805	6.69	1960	-29.23	20240108	1300	6.69	20240805	2380	-41.72	20231122	1300	6.69	20240805	0.00	N	196700	500	71 억		145274	N	N	0	N	00	N
120	20240903	100744	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	16	2	1.17	15473262	11174	19.51	1378	1390	1378	1783	961	1372	1384.76	1.01	0	1861	1404	1388	1379	1363	1354	1396	1371	72	411	500	900	1	1	14364144	199	19.83	0.58	12	0.08	70.00	2378.00	2380	20231122	-41.68	1300	20240805	6.77	1960	-29.18	20240108	1300	6.77	20240805	2380	-41.68	20231122	1300	6.77	20240805	0.00	N	196700	500	71 억		145274	N	N	0	N	00	N
121	20240903	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	17	2	1.24	7049365	5107	8.92	1378	1389	1378	1783	961	1372	1380.33	1.01	0	2088	1404	1388	1379	1363	1354	1396	1371	72	411	500	900	1	1	14364144	200	19.84	0.58	12	0.04	70.00	2378.00	2380	20231122	-41.64	1300	20240805	6.85	1960	-29.13	20240108	1300	6.85	20240805	2380	-41.64	20231122	1300	6.85	20240805	0.00	N	196700	500	71 억		145274	N	N	0	N	00	N
122	20240902	160738	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	1	2	0.07	78908399	57277	153.34	1371	1395	1370	1782	960	1371	1377.84	0.92	0	12861	1405	1388	1365	1348	1325	1396	1356	72	411	500	900	1	1	14364144	197	19.60	0.58	12	0.40	70.00	2378.00	2380	20231122	-42.35	1300	20240805	5.54	1960	-30.00	20240108	1300	5.54	20240805	2380	-42.35	20231122	1300	5.54	20240805	0.00	N	196700	500	71 억		132429	N	N	0	N	00	N
123	20240902	150751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	5	2	0.36	71860038	52145	139.60	1371	1395	1370	1782	960	1371	1378.22	0.92	0	13141	1405	1388	1365	1348	1325	1396	1356	72	411	500	900	1	1	14364144	198	19.66	0.58	12	0.36	70.00	2378.00	2380	20231122	-42.18	1300	20240805	5.85	1960	-29.80	20240108	1300	5.85	20240805	2380	-42.18	20231122	1300	5.85	20240805	0.00	N	196700	500	71 억		132429	N	N	0	N	00	N
124	20240902	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1385	14	2	1.02	70231923	50965	136.45	1371	1395	1370	1782	960	1371	1378.18	0.92	0	13065	1405	1388	1365	1348	1325	1396	1356	72	411	500	900	1	1	14364144	199	19.79	0.58	12	0.35	70.00	2378.00	2380	20231122	-41.81	1300	20240805	6.54	1960	-29.34	20240108	1300	6.54	20240805	2380	-41.81	20231122	1300	6.54	20240805	0.00	N	196700	500	71 억		132429	N	N	0	N	00	N
125	20240902	130743	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	15	2	1.09	69523208	50453	135.07	1371	1395	1370	1782	960	1371	1378.12	0.92	0	13069	1405	1388	1365	1348	1325	1396	1356	72	411	500	900	1	1	14364144	199	19.80	0.58	12	0.35	70.00	2378.00	2380	20231122	-41.76	1300	20240805	6.62	1960	-29.29	20240108	1300	6.62	20240805	2380	-41.76	20231122	1300	6.62	20240805	0.00	N	196700	500	71 억		132429	N	N	0	N	00	N
126	20240902	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1382	11	2	0.80	69190112	50212	134.43	1371	1395	1370	1782	960	1371	1378.10	0.92	0	13057	1405	1388	1365	1348	1325	1396	1356	72	411	500	900	1	1	14364144	199	19.74	0.58	12	0.35	70.00	2378.00	2380	20231122	-41.93	1300	20240805	6.31	1960	-29.49	20240108	1300	6.31	20240805	2380	-41.93	20231122	1300	6.31	20240805	0.00	N	196700	500	71 억		132429	N	N	0	N	00	N
127	20240902	110740	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	18	2	1.31	61502175	44668	119.59	1371	1395	1370	1782	960	1371	1377.00	0.92	0	13500	1405	1388	1365	1348	1325	1396	1356	72	411	500	900	1	1	14364144	200	19.84	0.58	12	0.31	70.00	2378.00	2380	20231122	-41.64	1300	20240805	6.85	1960	-29.13	20240108	1300	6.85	20240805	2380	-41.64	20231122	1300	6.85	20240805	0.00	N	196700	500	71 억		132429	N	N	0	N	00	N
128	20240902	100739	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	22	2	1.60	48682419	35413	94.81	1371	1395	1370	1782	960	1371	1374.81	0.92	0	13562	1405	1388	1365	1348	1325	1396	1356	72	411	500	900	1	1	14364144	200	19.90	0.59	12	0.25	70.00	2378.00	2380	20231122	-41.47	1300	20240805	7.15	1960	-28.93	20240108	1300	7.15	20240805	2380	-41.47	20231122	1300	7.15	20240805	0.00	N	196700	500	71 억		132429	N	N	0	N	00	N
129	20240902	090734	57	100.00	KOSDAQ		화학	N	N	N	N		N	1384	13	2	0.95	31946632	23293	62.36	1371	1385	1370	1782	960	1371	1371.53	0.92	0	15135	1405	1388	1365	1348	1325	1396	1356	72	411	500	900	1	1	14364144	199	19.77	0.58	12	0.16	70.00	2378.00	2380	20231122	-41.85	1300	20240805	6.46	1960	-29.39	20240108	1300	6.46	20240805	2380	-41.85	20231122	1300	6.46	20240805	0.00	N	196700	500	71 억		132429	N	N	0	N	00	N