KissMeData/121850/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	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	-4	5	-0.41	143451859	148017	64.06	994	994	951	1259	679	969	969.17	0.68	0	-20168	1021	995	959	933	897	1008	946	153	290	500	670	1	1	30614175	295	-6.66	1.74	12	0.48	-145.00	554.00	2195	20230927	-56.04	800	20240909	20.62	1586	-39.16	20240102	800	20.62	20240909	1850	-47.84	20231004	800	20.62	20240909	0.00	N	121850	500	153 억		207312	N	N	0	N	00	N
3	20240930	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	-12	5	-1.24	140050587	144476	62.53	994	994	951	1259	679	969	969.37	0.68	0	-19884	1021	995	959	933	897	1008	946	153	290	500	670	1	1	30614175	293	-6.60	1.73	12	0.47	-145.00	554.00	2195	20230927	-56.40	800	20240909	19.62	1586	-39.66	20240102	800	19.62	20240909	1850	-48.27	20231004	800	19.62	20240909	0.00	N	121850	500	153 억		207312	N	N	0	N	00	N
4	20240930	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	-11	5	-1.14	117570934	121029	52.38	994	994	951	1259	679	969	971.43	0.68	0	-22724	1021	995	959	933	897	1008	946	153	290	500	670	1	1	30614175	293	-6.61	1.73	12	0.40	-145.00	554.00	2195	20230927	-56.36	800	20240909	19.75	1586	-39.60	20240102	800	19.75	20240909	1850	-48.22	20231004	800	19.75	20240909	0.00	N	121850	500	153 억		207312	N	N	0	N	00	N
5	20240930	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	962	-7	5	-0.72	109192340	112319	48.61	994	994	951	1259	679	969	972.16	0.68	0	-21136	1021	995	959	933	897	1008	946	153	290	500	670	1	1	30614175	295	-6.63	1.74	12	0.37	-145.00	554.00	2195	20230927	-56.17	800	20240909	20.25	1586	-39.34	20240102	800	20.25	20240909	1850	-48.00	20231004	800	20.25	20240909	0.00	N	121850	500	153 억		207312	N	N	0	N	00	N
6	20240930	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	3	2	0.31	105173546	108154	46.81	994	994	951	1259	679	969	972.44	0.68	0	-22460	1021	995	959	933	897	1008	946	153	290	500	670	1	1	30614175	298	-6.70	1.75	12	0.35	-145.00	554.00	2195	20230927	-55.72	800	20240909	21.50	1586	-38.71	20240102	800	21.50	20240909	1850	-47.46	20231004	800	21.50	20240909	0.00	N	121850	500	153 억		207312	N	N	0	N	00	N
7	20240930	110831	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	1	2	0.10	90224186	92603	40.08	994	994	955	1259	679	969	974.31	0.68	0	-20889	1021	995	959	933	897	1008	946	153	290	500	670	1	1	30614175	297	-6.69	1.75	12	0.30	-145.00	554.00	2195	20230927	-55.81	800	20240909	21.25	1586	-38.84	20240102	800	21.25	20240909	1850	-47.57	20231004	800	21.25	20240909	0.00	N	121850	500	153 억		207312	N	N	0	N	00	N
8	20240930	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	-12	5	-1.24	65998900	67463	29.20	994	994	956	1259	679	969	978.30	0.68	0	-16311	1021	995	959	933	897	1008	946	153	290	500	670	1	1	30614175	293	-6.60	1.73	12	0.22	-145.00	554.00	2195	20230927	-56.40	800	20240909	19.62	1586	-39.66	20240102	800	19.62	20240909	1850	-48.27	20231004	800	19.62	20240909	0.00	N	121850	500	153 억		207312	N	N	0	N	00	N
9	20240930	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	17	2	1.75	31122364	31492	13.63	994	994	975	1259	679	969	988.26	0.68	0	-11503	1021	995	959	933	897	1008	946	153	290	500	670	1	1	30614175	302	-6.80	1.78	12	0.10	-145.00	554.00	2195	20230927	-55.08	800	20240909	23.25	1586	-37.83	20240102	800	23.25	20240909	1850	-46.70	20231004	800	23.25	20240909	0.00	N	121850	500	153 억		207312	N	N	0	N	00	N
10	20240927	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	969	46	2	4.98	218591075	229324	400.97	929	985	923	1199	647	923	953.18	0.51	0	50560	939	930	920	911	901	926	907	153	276	500	640	1	1	30614175	297	-6.68	1.75	12	0.75	-145.00	554.00	2195	20230927	-55.85	800	20240909	21.12	1586	-38.90	20240102	800	21.12	20240909	2195	-55.85	20230927	800	21.12	20240909	0.00	N	121850	500	153 억		157493	N	N	0	N	00	N
11	20240927	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	52	2	5.63	204771585	215002	375.92	929	985	923	1199	647	923	952.42	0.51	0	50147	939	930	920	911	901	926	907	153	276	500	640	1	1	30614175	298	-6.72	1.76	12	0.70	-145.00	554.00	2195	20230927	-55.58	800	20240909	21.88	1586	-38.52	20240102	800	21.88	20240909	2195	-55.58	20230927	800	21.88	20240909	0.00	N	121850	500	153 억		157493	N	N	0	N	00	N
12	20240927	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	43	2	4.66	137930295	145985	255.25	929	970	923	1199	647	923	944.83	0.51	0	37509	939	930	920	911	901	926	907	153	276	500	640	1	1	30614175	296	-6.66	1.74	12	0.48	-145.00	554.00	2195	20230927	-55.99	800	20240909	20.75	1586	-39.09	20240102	800	20.75	20240909	2195	-55.99	20230927	800	20.75	20240909	0.00	N	121850	500	153 억		157493	N	N	0	N	00	N
13	20240927	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	34	2	3.68	108702081	115670	202.25	929	965	923	1199	647	923	939.76	0.51	0	36967	939	930	920	911	901	926	907	153	276	500	640	1	1	30614175	293	-6.60	1.73	12	0.38	-145.00	554.00	2195	20230927	-56.40	800	20240909	19.62	1586	-39.66	20240102	800	19.62	20240909	2195	-56.40	20230927	800	19.62	20240909	0.00	N	121850	500	153 억		157493	N	N	0	N	00	N
14	20240927	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	938	15	2	1.63	49016577	52487	91.77	929	950	923	1199	647	923	933.88	0.51	0	-3993	939	930	920	911	901	926	907	153	276	500	640	1	1	30614175	287	-6.47	1.69	12	0.17	-145.00	554.00	2195	20230927	-57.27	800	20240909	17.25	1586	-40.86	20240102	800	17.25	20240909	2195	-57.27	20230927	800	17.25	20240909	0.00	N	121850	500	153 억		157493	N	N	0	N	00	N
15	20240927	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	931	8	2	0.87	27168315	29137	50.95	929	950	923	1199	647	923	932.43	0.51	0	-2422	939	930	920	911	901	926	907	153	276	500	640	1	1	30614175	285	-6.42	1.68	12	0.10	-145.00	554.00	2195	20230927	-57.59	800	20240909	16.38	1586	-41.30	20240102	800	16.38	20240909	2195	-57.59	20230927	800	16.38	20240909	0.00	N	121850	500	153 억		157493	N	N	0	N	00	N
16	20240927	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	934	11	2	1.19	20603620	22070	38.59	929	950	923	1199	647	923	933.56	0.51	0	-2438	939	930	920	911	901	926	907	153	276	500	640	1	1	30614175	286	-6.44	1.69	12	0.07	-145.00	554.00	2195	20230927	-57.45	800	20240909	16.75	1586	-41.11	20240102	800	16.75	20240909	2195	-57.45	20230927	800	16.75	20240909	0.00	N	121850	500	153 억		157493	N	N	0	N	00	N
17	20240927	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	20	2	2.17	11882619	12711	22.22	929	950	923	1199	647	923	934.83	0.51	0	-2132	939	930	920	911	901	926	907	153	276	500	640	1	1	30614175	289	-6.50	1.70	12	0.04	-145.00	554.00	2195	20230927	-57.04	800	20240909	17.88	1586	-40.54	20240102	800	17.88	20240909	2195	-57.04	20230927	800	17.88	20240909	0.00	N	121850	500	153 억		157493	N	N	0	N	00	N
18	20240926	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	11	2	1.21	52501656	57143	54.57	929	929	910	1185	639	912	918.77	0.52	0	-1478	960	935	923	898	886	930	893	153	273	500	630	1	1	30614175	283	-6.37	1.67	12	0.19	-145.00	554.00	2195	20230927	-57.95	800	20240909	15.38	1586	-41.80	20240102	800	15.38	20240909	2195	-57.95	20230927	800	15.38	20240909	0.00	N	121850	500	153 억		158500	N	N	0	N	00	N
19	20240926	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	11	2	1.21	51140565	55666	53.16	929	929	910	1185	639	912	918.70	0.52	0	-1084	960	935	923	898	886	930	893	153	273	500	630	1	1	30614175	283	-6.37	1.67	12	0.18	-145.00	554.00	2195	20230927	-57.95	800	20240909	15.38	1586	-41.80	20240102	800	15.38	20240909	2195	-57.95	20230927	800	15.38	20240909	0.00	N	121850	500	153 억		158500	N	N	0	N	00	N
20	20240926	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	915	3	2	0.33	49157308	53510	51.10	929	929	910	1185	639	912	918.66	0.52	0	-1570	960	935	923	898	886	930	893	153	273	500	630	1	1	30614175	280	-6.31	1.65	12	0.17	-145.00	554.00	2195	20230927	-58.31	800	20240909	14.38	1586	-42.31	20240102	800	14.38	20240909	2195	-58.31	20230927	800	14.38	20240909	0.00	N	121850	500	153 억		158500	N	N	0	N	00	N
21	20240926	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	4	2	0.44	46409817	50511	48.24	929	929	910	1185	639	912	918.81	0.52	0	-2011	960	935	923	898	886	930	893	153	273	500	630	1	1	30614175	280	-6.32	1.65	12	0.16	-145.00	554.00	2195	20230927	-58.27	800	20240909	14.50	1586	-42.24	20240102	800	14.50	20240909	2195	-58.27	20230927	800	14.50	20240909	0.00	N	121850	500	153 억		158500	N	N	0	N	00	N
22	20240926	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	917	5	2	0.55	38825674	42239	40.34	929	929	910	1185	639	912	919.19	0.52	0	-2672	960	935	923	898	886	930	893	153	273	500	630	1	1	30614175	281	-6.32	1.66	12	0.14	-145.00	554.00	2195	20230927	-58.22	800	20240909	14.62	1586	-42.18	20240102	800	14.62	20240909	2195	-58.22	20230927	800	14.62	20240909	0.00	N	121850	500	153 억		158500	N	N	0	N	00	N
23	20240926	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	912	0	3	0.00	28802868	31260	29.85	929	929	912	1185	639	912	921.40	0.52	0	-3743	960	935	923	898	886	930	893	153	273	500	630	1	1	30614175	279	-6.29	1.65	12	0.10	-145.00	554.00	2195	20230927	-58.45	800	20240909	14.00	1586	-42.50	20240102	800	14.00	20240909	2195	-58.45	20230927	800	14.00	20240909	0.00	N	121850	500	153 억		158500	N	N	0	N	00	N
24	20240926	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	926	14	2	1.54	19960139	21605	20.63	929	929	917	1185	639	912	923.87	0.52	0	-1992	960	935	923	898	886	930	893	153	273	500	630	1	1	30614175	283	-6.39	1.67	12	0.07	-145.00	554.00	2195	20230927	-57.81	800	20240909	15.75	1586	-41.61	20240102	800	15.75	20240909	2195	-57.81	20230927	800	15.75	20240909	0.00	N	121850	500	153 억		158500	N	N	0	N	00	N
25	20240926	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	925	13	2	1.43	6420940	6961	6.65	929	929	917	1185	639	912	922.42	0.52	0	-1135	960	935	923	898	886	930	893	153	273	500	630	1	1	30614175	283	-6.38	1.67	12	0.02	-145.00	554.00	2195	20230927	-57.86	800	20240909	15.62	1586	-41.68	20240102	800	15.62	20240909	2195	-57.86	20230927	800	15.62	20240909	0.00	N	121850	500	153 억		158500	N	N	0	N	00	N
26	20240925	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	912	-6	5	-0.65	95859858	104054	52.93	948	948	911	1193	643	918	921.25	0.53	0	-4595	970	944	927	901	884	935	892	153	275	500	640	1	1	30614175	279	-6.29	1.65	12	0.34	-145.00	554.00	2195	20230927	-58.45	800	20240909	14.00	1586	-42.50	20240102	800	14.00	20240909	2195	-58.45	20230927	800	14.00	20240909	0.00	N	121850	500	153 억		161109	N	N	0	N	00	N
27	20240925	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	2	2	0.22	90616233	98310	50.00	948	948	911	1193	643	918	921.74	0.53	0	-3559	970	944	927	901	884	935	892	153	275	500	640	1	1	30614175	282	-6.34	1.66	12	0.32	-145.00	554.00	2195	20230927	-58.09	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	2195	-58.09	20230927	800	15.00	20240909	0.00	N	121850	500	153 억		161109	N	N	0	N	00	N
28	20240925	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	2	2	0.22	72881481	78918	40.14	948	948	917	1193	643	918	923.51	0.53	0	1412	970	944	927	901	884	935	892	153	275	500	640	1	1	30614175	282	-6.34	1.66	12	0.26	-145.00	554.00	2195	20230927	-58.09	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	2195	-58.09	20230927	800	15.00	20240909	0.00	N	121850	500	153 억		161109	N	N	0	N	00	N
29	20240925	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	5	2	0.54	66742814	72232	36.74	948	948	917	1193	643	918	924.01	0.53	0	457	970	944	927	901	884	935	892	153	275	500	640	1	1	30614175	283	-6.37	1.67	12	0.24	-145.00	554.00	2195	20230927	-57.95	800	20240909	15.38	1586	-41.80	20240102	800	15.38	20240909	2195	-57.95	20230927	800	15.38	20240909	0.00	N	121850	500	153 억		161109	N	N	0	N	00	N
30	20240925	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	925	7	2	0.76	56893414	61535	31.30	948	948	918	1193	643	918	924.57	0.53	0	1305	970	944	927	901	884	935	892	153	275	500	640	1	1	30614175	283	-6.38	1.67	12	0.20	-145.00	554.00	2195	20230927	-57.86	800	20240909	15.62	1586	-41.68	20240102	800	15.62	20240909	2195	-57.86	20230927	800	15.62	20240909	0.00	N	121850	500	153 억		161109	N	N	0	N	00	N
31	20240925	110824	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	2	2	0.22	43212345	46686	23.75	948	948	918	1193	643	918	925.60	0.53	0	832	970	944	927	901	884	935	892	153	275	500	640	1	1	30614175	282	-6.34	1.66	12	0.15	-145.00	554.00	2195	20230927	-58.09	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	2195	-58.09	20230927	800	15.00	20240909	0.00	N	121850	500	153 억		161109	N	N	0	N	00	N
32	20240925	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	927	9	2	0.98	25378050	27294	13.88	948	948	918	1193	643	918	929.80	0.53	0	960	970	944	927	901	884	935	892	153	275	500	640	1	1	30614175	284	-6.39	1.67	12	0.09	-145.00	554.00	2195	20230927	-57.77	800	20240909	15.88	1586	-41.55	20240102	800	15.88	20240909	2195	-57.77	20230927	800	15.88	20240909	0.00	N	121850	500	153 억		161109	N	N	0	N	00	N
33	20240925	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	23	2	2.51	4216351	4482	2.28	948	948	929	1193	643	918	940.73	0.53	0	-1273	970	944	927	901	884	935	892	153	275	500	640	1	1	30614175	288	-6.49	1.70	12	0.01	-145.00	554.00	2195	20230927	-57.13	800	20240909	17.62	1586	-40.67	20240102	800	17.62	20240909	2195	-57.13	20230927	800	17.62	20240909	0.00	N	121850	500	153 억		161109	N	N	0	N	00	N
34	20240924	160820	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	-2	5	-0.22	182322294	196014	183.50	920	953	910	1196	644	920	930.15	0.45	0	21831	968	943	927	902	886	936	895	153	276	500	640	1	1	30614175	281	-6.33	1.66	12	0.64	-145.00	554.00	2195	20230927	-58.18	800	20240909	14.75	1586	-42.12	20240102	800	14.75	20240909	2195	-58.18	20230927	800	14.75	20240909	0.00	N	121850	500	153 억		138619	N	N	0	N	00	N
35	20240924	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	934	14	2	1.52	171274769	183986	172.24	920	953	910	1196	644	920	930.91	0.45	0	22268	968	943	927	902	886	936	895	153	276	500	640	1	1	30614175	286	-6.44	1.69	12	0.60	-145.00	554.00	2195	20230927	-57.45	800	20240909	16.75	1586	-41.11	20240102	800	16.75	20240909	2195	-57.45	20230927	800	16.75	20240909	0.00	N	121850	500	153 억		138619	N	N	0	N	00	N
36	20240924	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	22	2	2.39	147803421	158782	148.64	920	953	910	1196	644	920	930.86	0.45	0	20536	968	943	927	902	886	936	895	153	276	500	640	1	1	30614175	288	-6.50	1.70	12	0.52	-145.00	554.00	2195	20230927	-57.08	800	20240909	17.75	1586	-40.61	20240102	800	17.75	20240909	2195	-57.08	20230927	800	17.75	20240909	0.00	N	121850	500	153 억		138619	N	N	0	N	00	N
37	20240924	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	23	2	2.50	117762923	126586	118.50	920	953	910	1196	644	920	930.30	0.45	0	5946	968	943	927	902	886	936	895	153	276	500	640	1	1	30614175	289	-6.50	1.70	12	0.41	-145.00	554.00	2195	20230927	-57.04	800	20240909	17.88	1586	-40.54	20240102	800	17.88	20240909	2195	-57.04	20230927	800	17.88	20240909	0.00	N	121850	500	153 억		138619	N	N	0	N	00	N
38	20240924	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	15	2	1.63	90264840	97122	90.92	920	953	910	1196	644	920	929.40	0.45	0	-1927	968	943	927	902	886	936	895	153	276	500	640	1	1	30614175	286	-6.45	1.69	12	0.32	-145.00	554.00	2195	20230927	-57.40	800	20240909	16.88	1586	-41.05	20240102	800	16.88	20240909	2195	-57.40	20230927	800	16.88	20240909	0.00	N	121850	500	153 억		138619	N	N	0	N	00	N
39	20240924	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	948	28	2	3.04	81603296	87916	82.30	920	953	910	1196	644	920	928.20	0.45	0	343	968	943	927	902	886	936	895	153	276	500	640	1	1	30614175	290	-6.54	1.71	12	0.29	-145.00	554.00	2195	20230927	-56.81	800	20240909	18.50	1586	-40.23	20240102	800	18.50	20240909	2195	-56.81	20230927	800	18.50	20240909	0.00	N	121850	500	153 억		138619	N	N	0	N	00	N
40	20240924	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	4	2	0.43	32776397	35857	33.57	920	927	910	1196	644	920	914.09	0.45	0	11208	968	943	927	902	886	936	895	153	276	500	640	1	1	30614175	283	-6.37	1.67	12	0.12	-145.00	554.00	2195	20230927	-57.90	800	20240909	15.50	1586	-41.74	20240102	800	15.50	20240909	2195	-57.90	20230927	800	15.50	20240909	0.00	N	121850	500	153 억		138619	N	N	0	N	00	N
41	20240924	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	0	3	0.00	2328153	2537	2.37	920	920	913	1196	644	920	917.68	0.45	0	-8	968	943	927	902	886	936	895	153	276	500	640	1	1	30614175	282	-6.34	1.66	12	0.01	-145.00	554.00	2195	20230927	-58.09	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	2195	-58.09	20230927	800	15.00	20240909	0.00	N	121850	500	153 억		138619	N	N	0	N	00	N
42	20240923	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	-33	5	-3.46	97854891	106138	42.65	952	952	911	1238	668	953	921.97	0.51	0	-20578	985	969	942	926	899	977	934	153	285	500	660	1	1	30614175	282	-6.34	1.66	12	0.35	-145.00	554.00	2195	20230927	-58.09	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	2195	-58.09	20230927	800	15.00	20240909	0.00	N	121850	500	153 억		156768	N	N	0	N	00	N
43	20240923	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	921	-32	5	-3.36	93192298	101072	40.62	952	952	911	1238	668	953	922.04	0.51	0	-19667	985	969	942	926	899	977	934	153	285	500	660	1	1	30614175	282	-6.35	1.66	12	0.33	-145.00	554.00	2195	20230927	-58.04	800	20240909	15.12	1586	-41.93	20240102	800	15.12	20240909	2195	-58.04	20230927	800	15.12	20240909	0.00	N	121850	500	153 억		156768	N	N	0	N	00	N
44	20240923	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	-33	5	-3.46	86773565	94112	37.82	952	952	911	1238	668	953	922.02	0.51	0	-18738	985	969	942	926	899	977	934	153	285	500	660	1	1	30614175	282	-6.34	1.66	12	0.31	-145.00	554.00	2195	20230927	-58.09	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	2195	-58.09	20230927	800	15.00	20240909	0.00	N	121850	500	153 억		156768	N	N	0	N	00	N
45	20240923	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	-33	5	-3.46	74424720	80769	32.46	952	952	911	1238	668	953	921.45	0.51	0	-10349	985	969	942	926	899	977	934	153	285	500	660	1	1	30614175	282	-6.34	1.66	12	0.26	-145.00	554.00	2195	20230927	-58.09	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	2195	-58.09	20230927	800	15.00	20240909	0.00	N	121850	500	153 억		156768	N	N	0	N	00	N
46	20240923	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	-33	5	-3.46	53987447	58700	23.59	952	952	911	1238	668	953	919.72	0.51	0	-6625	985	969	942	926	899	977	934	153	285	500	660	1	1	30614175	282	-6.34	1.66	12	0.19	-145.00	554.00	2195	20230927	-58.09	800	20240909	15.00	1586	-41.99	20240102	800	15.00	20240909	2195	-58.09	20230927	800	15.00	20240909	0.00	N	121850	500	153 억		156768	N	N	0	N	00	N
47	20240923	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	919	-34	5	-3.57	50716018	55132	22.16	952	952	911	1238	668	953	919.90	0.51	0	-4239	985	969	942	926	899	977	934	153	285	500	660	1	1	30614175	281	-6.34	1.66	12	0.18	-145.00	554.00	2195	20230927	-58.13	800	20240909	14.88	1586	-42.06	20240102	800	14.88	20240909	2195	-58.13	20230927	800	14.88	20240909	0.00	N	121850	500	153 억		156768	N	N	0	N	00	N
48	20240923	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	922	-31	5	-3.25	43504939	47269	19.00	952	952	911	1238	668	953	920.37	0.51	0	-1272	985	969	942	926	899	977	934	153	285	500	660	1	1	30614175	282	-6.36	1.66	12	0.15	-145.00	554.00	2195	20230927	-58.00	800	20240909	15.25	1586	-41.87	20240102	800	15.25	20240909	2195	-58.00	20230927	800	15.25	20240909	0.00	N	121850	500	153 억		156768	N	N	0	N	00	N
49	20240923	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	931	-22	5	-2.31	7278833	7766	3.12	952	952	921	1238	668	953	937.27	0.51	0	-2245	985	969	942	926	899	977	934	153	285	500	660	1	1	30614175	285	-6.42	1.68	12	0.03	-145.00	554.00	2195	20230927	-57.59	800	20240909	16.38	1586	-41.30	20240102	800	16.38	20240909	2195	-57.59	20230927	800	16.38	20240909	0.00	N	121850	500	153 억		156768	N	N	0	N	00	N
50	20240913	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	89	2	10.23	7078866815	6827935	11572.77	870	1127	870	1131	609	870	1036.76	0.71	0	-57679	904	887	857	840	810	895	848	153	261	500	600	1	1	30614175	294	-6.61	1.73	12	22.30	-145.00	554.00	2195	20230927	-56.31	800	20240909	19.88	1586	-39.53	20240102	800	19.88	20240909	2195	-56.31	20230927	800	19.88	20240909	0.00	N	121850	500	153 억		218739	N	N	0	N	00	N
51	20240913	150746	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	100	2	11.49	6933463525	6675755	11314.84	870	1127	870	1131	609	870	1038.60	0.71	0	-48649	904	887	857	840	810	895	848	153	261	500	600	1	1	30614175	297	-6.69	1.75	12	21.81	-145.00	554.00	2195	20230927	-55.81	800	20240909	21.25	1586	-38.84	20240102	800	21.25	20240909	2195	-55.81	20230927	800	21.25	20240909	0.00	N	121850	500	153 억		218739	N	N	0	N	00	N
52	20240913	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	973	103	2	11.84	6769419094	6507555	11029.75	870	1127	870	1131	609	870	1040.24	0.71	0	-68842	904	887	857	840	810	895	848	153	261	500	600	1	1	30614175	298	-6.71	1.76	12	21.26	-145.00	554.00	2195	20230927	-55.67	800	20240909	21.62	1586	-38.65	20240102	800	21.62	20240909	2195	-55.67	20230927	800	21.62	20240909	0.00	N	121850	500	153 억		218739	N	N	0	N	00	N
53	20240913	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	146	2	16.78	6316041629	6049478	10253.35	870	1127	870	1131	609	870	1044.06	0.71	0	-94295	904	887	857	840	810	895	848	153	261	500	600	1	1	30614175	311	-7.01	1.83	12	19.76	-145.00	554.00	2195	20230927	-53.71	800	20240909	27.00	1586	-35.94	20240102	800	27.00	20240909	2195	-53.71	20230927	800	27.00	20240909	0.00	N	121850	500	153 억		218739	N	N	0	N	00	N
54	20240913	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	148	2	17.01	5802370038	5542459	9394.00	870	1127	870	1131	609	870	1046.89	0.71	0	-91050	904	887	857	840	810	895	848	153	261	500	600	1	1	30614175	312	-7.02	1.84	12	18.10	-145.00	554.00	2195	20230927	-53.62	800	20240909	27.25	1586	-35.81	20240102	800	27.25	20240909	2195	-53.62	20230927	800	27.25	20240909	0.00	N	121850	500	153 억		218739	N	N	0	N	00	N
55	20240913	110745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	132	2	15.17	4821073217	4574767	7753.84	870	1127	870	1131	609	870	1053.84	0.71	0	-81539	904	887	857	840	810	895	848	153	261	500	600	1	1	30614175	307	-6.91	1.81	12	14.94	-145.00	554.00	2195	20230927	-54.35	800	20240909	25.25	1586	-36.82	20240102	800	25.25	20240909	2195	-54.35	20230927	800	25.25	20240909	0.00	N	121850	500	153 억		218739	N	N	0	N	00	N
56	20240913	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	1064	194	2	22.30	3487030487	3265248	5534.32	870	1127	870	1131	609	870	1067.92	0.71	0	-48801	904	887	857	840	810	895	848	153	261	500	600	1	1	30614175	326	-7.34	1.92	12	10.67	-145.00	554.00	2195	20230927	-51.53	800	20240909	33.00	1586	-32.91	20240102	800	33.00	20240909	2195	-51.53	20230927	800	33.00	20240909	0.00	N	121850	500	153 억		218739	N	N	0	N	00	N
57	20240913	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	879	9	2	1.03	3301054	3767	6.38	870	880	870	1131	609	870	876.31	0.71	0	219	904	887	857	840	810	895	848	153	261	500	600	1	1	30614175	269	-6.06	1.59	12	0.01	-145.00	554.00	2195	20230927	-59.95	800	20240909	9.88	1586	-44.58	20240102	800	9.88	20240909	2195	-59.95	20230927	800	9.88	20240909	0.00	N	121850	500	153 억		218739	N	N	0	N	00	N
58	20240912	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	870	43	2	5.20	50558518	58995	49.59	827	874	827	1075	579	827	857.00	0.71	0	1501	918	872	844	798	770	895	821	153	248	500	570	1	1	30614175	266	-6.00	1.57	12	0.19	-145.00	554.00	2195	20230927	-60.36	800	20240909	8.75	1586	-45.15	20240102	800	8.75	20240909	2195	-60.36	20230927	800	8.75	20240909	0.00	N	121850	500	153 억		217231	N	N	0	N	00	N
59	20240912	150744	57	100.00	KOSDAQ		화학	N	N	N	N		N	867	40	2	4.84	47548141	55535	46.68	827	874	827	1075	579	827	856.18	0.71	0	1936	918	872	844	798	770	895	821	153	248	500	570	1	1	30614175	265	-5.98	1.56	12	0.18	-145.00	554.00	2195	20230927	-60.50	800	20240909	8.38	1586	-45.33	20240102	800	8.38	20240909	2195	-60.50	20230927	800	8.38	20240909	0.00	N	121850	500	153 억		217231	N	N	0	N	00	N
60	20240912	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	854	27	2	3.26	40617583	47458	39.89	827	874	827	1075	579	827	855.86	0.71	0	-1215	918	872	844	798	770	895	821	153	248	500	570	1	1	30614175	261	-5.89	1.54	12	0.16	-145.00	554.00	2195	20230927	-61.09	800	20240909	6.75	1586	-46.15	20240102	800	6.75	20240909	2195	-61.09	20230927	800	6.75	20240909	0.00	N	121850	500	153 억		217231	N	N	0	N	00	N
61	20240912	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	860	33	2	3.99	36324897	42428	35.67	827	874	827	1075	579	827	856.15	0.71	0	-1609	918	872	844	798	770	895	821	153	248	500	570	1	1	30614175	263	-5.93	1.55	12	0.14	-145.00	554.00	2195	20230927	-60.82	800	20240909	7.50	1586	-45.78	20240102	800	7.50	20240909	2195	-60.82	20230927	800	7.50	20240909	0.00	N	121850	500	153 억		217231	N	N	0	N	00	N
62	20240912	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	861	34	2	4.11	29476831	34425	28.94	827	874	827	1075	579	827	856.26	0.71	0	-4373	918	872	844	798	770	895	821	153	248	500	570	1	1	30614175	264	-5.94	1.55	12	0.11	-145.00	554.00	2195	20230927	-60.77	800	20240909	7.62	1586	-45.71	20240102	800	7.62	20240909	2195	-60.77	20230927	800	7.62	20240909	0.00	N	121850	500	153 억		217231	N	N	0	N	00	N
63	20240912	110738	57	100.00	KOSDAQ		화학	N	N	N	N		N	861	34	2	4.11	21593284	25327	21.29	827	874	827	1075	579	827	852.58	0.71	0	-6378	918	872	844	798	770	895	821	153	248	500	570	1	1	30614175	264	-5.94	1.55	12	0.08	-145.00	554.00	2195	20230927	-60.77	800	20240909	7.62	1586	-45.71	20240102	800	7.62	20240909	2195	-60.77	20230927	800	7.62	20240909	0.00	N	121850	500	153 억		217231	N	N	0	N	00	N
64	20240912	100741	57	100.00	KOSDAQ		화학	N	N	N	N		N	851	24	2	2.90	18550149	21792	18.32	827	874	827	1075	579	827	851.24	0.71	0	-6414	918	872	844	798	770	895	821	153	248	500	570	1	1	30614175	261	-5.87	1.54	12	0.07	-145.00	554.00	2195	20230927	-61.23	800	20240909	6.38	1586	-46.34	20240102	800	6.38	20240909	2195	-61.23	20230927	800	6.38	20240909	0.00	N	121850	500	153 억		217231	N	N	0	N	00	N
65	20240912	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	828	1	2	0.12	666235	805	0.68	827	828	827	1075	579	827	827.62	0.71	0	222	918	872	844	798	770	895	821	153	248	500	570	1	1	30614175	253	-5.71	1.49	12	0.00	-145.00	554.00	2195	20230927	-62.28	800	20240909	3.50	1586	-47.79	20240102	800	3.50	20240909	2195	-62.28	20230927	800	3.50	20240909	0.00	N	121850	500	153 억		217231	Y	N	0	N	00	N
66	20240911	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	827	5	2	0.61	100691598	118807	183.94	816	890	816	1068	576	822	847.53	0.67	0	11453	882	851	832	801	782	867	817	153	246	500	570	1	1	30614175	253	-5.70	1.49	12	0.39	-145.00	554.00	2195	20230927	-62.32	800	20240909	3.38	1586	-47.86	20240102	800	3.38	20240909	2195	-62.32	20230927	800	3.38	20240909	0.00	N	121850	500	153 억		205859	N	N	0	N	00	N
67	20240911	150730	57	100.00	KOSDAQ		화학	N	N	N	N		N	832	10	2	1.22	93227010	109797	169.99	816	890	816	1068	576	822	849.09	0.67	0	11223	882	851	832	801	782	867	817	153	246	500	570	1	1	30614175	255	-5.74	1.50	12	0.36	-145.00	554.00	2195	20230927	-62.10	800	20240909	4.00	1586	-47.54	20240102	800	4.00	20240909	2195	-62.10	20230927	800	4.00	20240909	0.00	N	121850	500	153 억		205859	N	N	0	N	00	N
68	20240911	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	834	12	2	1.46	81712646	95919	148.51	816	890	816	1068	576	822	851.89	0.67	0	8819	882	851	832	801	782	867	817	153	246	500	570	1	1	30614175	255	-5.75	1.51	12	0.31	-145.00	554.00	2195	20230927	-62.00	800	20240909	4.25	1586	-47.41	20240102	800	4.25	20240909	2195	-62.00	20230927	800	4.25	20240909	0.00	N	121850	500	153 억		205859	N	N	0	N	00	N
69	20240911	130728	57	100.00	KOSDAQ		화학	N	N	N	N		N	861	39	2	4.74	72366701	84898	131.44	816	890	816	1068	576	822	852.40	0.67	0	8729	882	851	832	801	782	867	817	153	246	500	570	1	1	30614175	264	-5.94	1.55	12	0.28	-145.00	554.00	2195	20230927	-60.77	800	20240909	7.62	1586	-45.71	20240102	800	7.62	20240909	2195	-60.77	20230927	800	7.62	20240909	0.00	N	121850	500	153 억		205859	N	N	0	N	00	N
70	20240911	120733	57	100.00	KOSDAQ		화학	N	N	N	N		N	834	12	2	1.46	20877411	25311	39.19	816	834	816	1068	576	822	824.84	0.67	0	13027	882	851	832	801	782	867	817	153	246	500	570	1	1	30614175	255	-5.75	1.51	12	0.08	-145.00	554.00	2195	20230927	-62.00	800	20240909	4.25	1586	-47.41	20240102	800	4.25	20240909	2195	-62.00	20230927	800	4.25	20240909	0.00	N	121850	500	153 억		205859	N	N	0	N	00	N
71	20240911	110724	57	100.00	KOSDAQ		화학	N	N	N	N		N	825	3	2	0.36	18588405	22553	34.92	816	832	816	1068	576	822	824.21	0.67	0	13191	882	851	832	801	782	867	817	153	246	500	570	1	1	30614175	253	-5.69	1.49	12	0.07	-145.00	554.00	2195	20230927	-62.41	800	20240909	3.12	1586	-47.98	20240102	800	3.12	20240909	2195	-62.41	20230927	800	3.12	20240909	0.00	N	121850	500	153 억		205859	N	N	0	N	00	N
72	20240911	100722	57	100.00	KOSDAQ		화학	N	N	N	N		N	830	8	2	0.97	8651413	10512	16.28	816	832	816	1068	576	822	823.00	0.67	0	4288	882	851	832	801	782	867	817	153	246	500	570	1	1	30614175	254	-5.72	1.50	12	0.03	-145.00	554.00	2195	20230927	-62.19	800	20240909	3.75	1586	-47.67	20240102	800	3.75	20240909	2195	-62.19	20230927	800	3.75	20240909	0.00	N	121850	500	153 억		205859	N	N	0	N	00	N
73	20240911	090736	57	100.00	KOSDAQ		화학	N	N	N	N		N	823	1	2	0.12	84062	103	0.16	816	823	816	1068	576	822	816.14	0.67	0	-15	882	851	832	801	782	867	817	153	246	500	570	1	1	30614175	252	-5.68	1.49	12	0.00	-145.00	554.00	2195	20230927	-62.51	800	20240909	2.88	1586	-48.11	20240102	800	2.88	20240909	2195	-62.51	20230927	800	2.88	20240909	0.00	N	121850	500	153 억		205859	N	N	0	N	00	N
74	20240910	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	822	2	2	0.24	53376243	64477	57.77	820	863	813	1066	574	820	827.83	0.66	0	3689	920	870	835	785	750	862	777	153	246	500	570	1	1	30614175	252	-5.67	1.48	12	0.21	-145.00	554.00	2195	20230927	-62.55	800	20240909	2.75	1586	-48.17	20240102	800	2.75	20240909	2195	-62.55	20230927	800	2.75	20240909	0.00	N	121850	500	153 억		202170	N	N	0	N	00	N
75	20240910	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	831	11	2	1.34	50255852	60683	54.37	820	863	813	1066	574	820	828.17	0.66	0	842	920	870	835	785	750	862	777	153	246	500	570	1	1	30614175	254	-5.73	1.50	12	0.20	-145.00	554.00	2195	20230927	-62.14	800	20240909	3.88	1586	-47.60	20240102	800	3.88	20240909	2195	-62.14	20230927	800	3.88	20240909	0.00	N	121850	500	153 억		202170	N	N	0	N	00	N
76	20240910	140727	57	100.00	KOSDAQ		화학	N	N	N	N		N	832	12	2	1.46	39433568	47535	42.59	820	863	813	1066	574	820	829.57	0.66	0	-2581	920	870	835	785	750	862	777	153	246	500	570	1	1	30614175	255	-5.74	1.50	12	0.16	-145.00	554.00	2195	20230927	-62.10	800	20240909	4.00	1586	-47.54	20240102	800	4.00	20240909	2195	-62.10	20230927	800	4.00	20240909	0.00	N	121850	500	153 억		202170	N	N	0	N	00	N
77	20240910	130725	57	100.00	KOSDAQ		화학	N	N	N	N		N	833	13	2	1.59	39326246	47406	42.48	820	863	813	1066	574	820	829.56	0.66	0	-2510	920	870	835	785	750	862	777	153	246	500	570	1	1	30614175	255	-5.74	1.50	12	0.15	-145.00	554.00	2195	20230927	-62.05	800	20240909	4.12	1586	-47.48	20240102	800	4.12	20240909	2195	-62.05	20230927	800	4.12	20240909	0.00	N	121850	500	153 억		202170	N	N	0	N	00	N
78	20240910	120724	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	20	2	2.44	35135025	42346	37.94	820	863	813	1066	574	820	829.71	0.66	0	-2793	920	870	835	785	750	862	777	153	246	500	570	1	1	30614175	257	-5.79	1.52	12	0.14	-145.00	554.00	2195	20230927	-61.73	800	20240909	5.00	1586	-47.04	20240102	800	5.00	20240909	2195	-61.73	20230927	800	5.00	20240909	0.00	N	121850	500	153 억		202170	N	N	0	N	00	N
79	20240910	110724	57	100.00	KOSDAQ		화학	N	N	N	N		N	834	14	2	1.71	34010698	41007	36.74	820	863	813	1066	574	820	829.39	0.66	0	-2564	920	870	835	785	750	862	777	153	246	500	570	1	1	30614175	255	-5.75	1.51	12	0.13	-145.00	554.00	2195	20230927	-62.00	800	20240909	4.25	1586	-47.41	20240102	800	4.25	20240909	2195	-62.00	20230927	800	4.25	20240909	0.00	N	121850	500	153 억		202170	N	N	0	N	00	N
80	20240910	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	832	12	2	1.46	23761658	28820	25.82	820	863	813	1066	574	820	824.49	0.66	0	214	920	870	835	785	750	862	777	153	246	500	570	1	1	30614175	255	-5.74	1.50	12	0.09	-145.00	554.00	2195	20230927	-62.10	800	20240909	4.00	1586	-47.54	20240102	800	4.00	20240909	2195	-62.10	20230927	800	4.00	20240909	0.00	N	121850	500	153 억		202170	N	N	0	N	00	N
81	20240910	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	832	12	2	1.46	5730995	6898	6.18	820	863	820	1066	574	820	830.82	0.66	0	-2327	920	870	835	785	750	862	777	153	246	500	570	1	1	30614175	255	-5.74	1.50	12	0.02	-145.00	554.00	2195	20230927	-62.10	800	20240909	4.00	1586	-47.54	20240102	800	4.00	20240909	2195	-62.10	20230927	800	4.00	20240909	0.00	N	121850	500	153 억		202170	N	N	0	N	00	N
82	20240909	160711	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	820	0	3	0.00	92104486	111429	96.80	820	885	800	1066	574	820	826.59	0.64	0	5640	875	847	831	803	787	839	795	153	246	500	570	1	1	30614175	251	-5.66	1.48	12	0.36	-145.00	554.00	2195	20230927	-62.64	800	20240909	2.50	1586	-48.30	20240102	800	2.50	20240909	2195	-62.64	20230927	800	2.50	20240909	0.00	N	121850	500	153 억		196541	N	N	0	N	00	N
83	20240909	150718	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	842	22	2	2.68	86923644	105150	91.35	820	885	800	1066	574	820	826.66	0.64	0	6723	875	847	831	803	787	839	795	153	246	500	570	1	1	30614175	258	-5.81	1.52	12	0.34	-145.00	554.00	2195	20230927	-61.64	800	20240909	5.25	1586	-46.91	20240102	800	5.25	20240909	2195	-61.64	20230927	800	5.25	20240909	0.00	N	121850	500	153 억		196541	N	N	0	N	00	N
84	20240909	140721	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	840	20	2	2.44	62654063	76756	66.68	820	848	800	1066	574	820	816.28	0.64	0	6719	875	847	831	803	787	839	795	153	246	500	570	1	1	30614175	257	-5.79	1.52	12	0.25	-145.00	554.00	2195	20230927	-61.73	800	20240909	5.00	1586	-47.04	20240102	800	5.00	20240909	2195	-61.73	20230927	800	5.00	20240909	0.00	N	121850	500	153 억		196541	N	N	0	N	00	N
85	20240909	130716	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	830	10	2	1.22	58661210	71964	62.52	820	848	800	1066	574	820	815.15	0.64	0	4406	875	847	831	803	787	839	795	153	246	500	570	1	1	30614175	254	-5.72	1.50	12	0.24	-145.00	554.00	2195	20230927	-62.19	800	20240909	3.75	1586	-47.67	20240102	800	3.75	20240909	2195	-62.19	20230927	800	3.75	20240909	0.00	N	121850	500	153 억		196541	N	N	0	N	00	N
86	20240909	120714	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	821	1	2	0.12	50560004	62175	54.01	820	848	800	1066	574	820	813.19	0.64	0	3533	875	847	831	803	787	839	795	153	246	500	570	1	1	30614175	251	-5.66	1.48	12	0.20	-145.00	554.00	2195	20230927	-62.60	800	20240909	2.62	1586	-48.23	20240102	800	2.62	20240909	2195	-62.60	20230927	800	2.62	20240909	0.00	N	121850	500	153 억		196541	N	N	0	N	00	N
87	20240909	110714	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	806	-14	5	-1.71	37238191	45743	39.74	820	848	800	1066	574	820	814.07	0.64	0	-4363	875	847	831	803	787	839	795	153	246	500	570	1	1	30614175	247	-5.56	1.45	12	0.15	-145.00	554.00	2195	20230927	-63.28	800	20240909	0.75	1586	-49.18	20240102	800	0.75	20240909	2195	-63.28	20230927	800	0.75	20240909	0.00	N	121850	500	153 억		196541	N	N	0	N	00	N
88	20240909	100718	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	809	-11	5	-1.34	25308116	30915	26.86	820	848	800	1066	574	820	818.64	0.64	0	-5892	875	847	831	803	787	839	795	153	246	500	570	1	1	30614175	248	-5.58	1.46	12	0.10	-145.00	554.00	2195	20230927	-63.14	800	20240909	1.12	1586	-48.99	20240102	800	1.12	20240909	2195	-63.14	20230927	800	1.12	20240909	0.00	N	121850	500	153 억		196541	N	N	0	N	00	N
89	20240909	090713	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	817	-3	5	-0.37	8946548	10910	9.48	820	848	815	1066	574	820	820.03	0.64	0	-4129	875	847	831	803	787	839	795	153	246	500	570	1	1	30614175	250	-5.63	1.47	12	0.04	-145.00	554.00	2195	20230927	-62.78	815	20240909	0.25	1586	-48.49	20240102	815	0.25	20240909	2195	-62.78	20230927	815	0.25	20240909	0.00	N	121850	500	153 억		196541	N	N	0	N	00	N
90	20240906	160703	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	820	-34	5	-3.98	94894983	114409	72.02	845	859	815	1110	598	854	829.44	0.68	0	-11470	903	878	860	835	817	891	848	153	256	500	590	1	1	30614175	251	-5.66	1.48	12	0.37	-145.00	554.00	2195	20230927	-62.64	815	20240906	0.61	1586	-48.30	20240102	815	0.61	20240906	2195	-62.64	20230927	815	0.61	20240906	0.00	N	121850	500	153 억		207211	N	N	0	N	00	N
91	20240906	150715	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	817	-37	5	-4.33	92789857	111843	70.40	845	859	815	1110	598	854	829.64	0.68	0	-9684	903	878	860	835	817	891	848	153	256	500	590	1	1	30614175	250	-5.63	1.47	12	0.37	-145.00	554.00	2195	20230927	-62.78	815	20240906	0.25	1586	-48.49	20240102	815	0.25	20240906	2195	-62.78	20230927	815	0.25	20240906	0.00	N	121850	500	153 억		207211	N	N	0	N	00	N
92	20240906	140719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	817	-37	5	-4.33	77675588	93363	58.77	845	859	815	1110	598	854	831.97	0.68	0	-10746	903	878	860	835	817	891	848	153	256	500	590	1	1	30614175	250	-5.63	1.47	12	0.30	-145.00	554.00	2195	20230927	-62.78	815	20240906	0.25	1586	-48.49	20240102	815	0.25	20240906	2195	-62.78	20230927	815	0.25	20240906	0.00	N	121850	500	153 억		207211	N	N	0	N	00	N
93	20240906	130714	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	820	-34	5	-3.98	69356569	83211	52.38	845	859	820	1110	598	854	833.50	0.68	0	-12682	903	878	860	835	817	891	848	153	256	500	590	1	1	30614175	251	-5.66	1.48	12	0.27	-145.00	554.00	2195	20230927	-62.64	820	20240906	0.00	1586	-48.30	20240102	820	0.00	20240906	2195	-62.64	20230927	820	0.00	20240906	0.00	N	121850	500	153 억		207211	N	N	0	N	00	N
94	20240906	120716	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	835	-19	5	-2.22	41603129	49412	31.10	845	859	821	1110	598	854	841.96	0.68	0	-13229	903	878	860	835	817	891	848	153	256	500	590	1	1	30614175	256	-5.76	1.51	12	0.16	-145.00	554.00	2195	20230927	-61.96	821	20240906	1.71	1586	-47.35	20240102	821	1.71	20240906	2195	-61.96	20230927	821	1.71	20240906	0.00	N	121850	500	153 억		207211	N	N	0	N	00	N
95	20240906	110718	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	838	-16	5	-1.87	35229522	41752	26.28	845	859	833	1110	598	854	843.78	0.68	0	-9390	903	878	860	835	817	891	848	153	256	500	590	1	1	30614175	257	-5.78	1.51	12	0.14	-145.00	554.00	2195	20230927	-61.82	833	20240906	0.60	1586	-47.16	20240102	833	0.60	20240906	2195	-61.82	20230927	833	0.60	20240906	0.00	N	121850	500	153 억		207211	N	N	0	N	00	N
96	20240906	100712	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	842	-12	5	-1.41	26683663	31553	19.86	845	859	833	1110	598	854	845.68	0.68	0	-9846	903	878	860	835	817	891	848	153	256	500	590	1	1	30614175	258	-5.81	1.52	12	0.10	-145.00	554.00	2195	20230927	-61.64	833	20240906	1.08	1586	-46.91	20240102	833	1.08	20240906	2195	-61.64	20230927	833	1.08	20240906	0.00	N	121850	500	153 억		207211	N	N	0	N	00	N
97	20240906	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	859	5	2	0.59	2285865	2683	1.69	845	859	845	1110	598	854	851.98	0.68	0	149	903	878	860	835	817	891	848	153	256	500	590	1	1	30614175	263	-5.92	1.55	12	0.01	-145.00	554.00	2195	20230927	-60.87	842	20240905	2.02	1586	-45.84	20240102	842	2.02	20240905	2195	-60.87	20230927	842	2.02	20240905	0.00	N	121850	500	153 억		207211	N	N	0	N	00	N
98	20240905	160703	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	854	-11	5	-1.27	135846910	158815	205.40	852	885	842	1124	606	865	855.38	0.59	0	26549	886	875	866	855	846	871	851	153	259	500	600	1	1	30614175	261	-5.89	1.54	12	0.52	-145.00	554.00	2195	20230927	-61.09	842	20240905	1.43	1586	-46.15	20240102	842	1.43	20240905	2195	-61.09	20230927	842	1.43	20240905	0.00	N	121850	500	153 억		181084	N	N	0	N	00	N
99	20240905	150715	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	853	-12	5	-1.39	130632726	152738	197.54	852	885	842	1124	606	865	855.27	0.59	0	31660	886	875	866	855	846	871	851	153	259	500	600	1	1	30614175	261	-5.88	1.54	12	0.50	-145.00	554.00	2195	20230927	-61.14	842	20240905	1.31	1586	-46.22	20240102	842	1.31	20240905	2195	-61.14	20230927	842	1.31	20240905	0.00	N	121850	500	153 억		181084	N	N	0	N	00	N
100	20240905	140712	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	843	-22	5	-2.54	113914470	133058	172.09	852	885	842	1124	606	865	856.13	0.59	0	14185	886	875	866	855	846	871	851	153	259	500	600	1	1	30614175	258	-5.81	1.52	12	0.43	-145.00	554.00	2195	20230927	-61.59	842	20240905	0.12	1586	-46.85	20240102	842	0.12	20240905	2195	-61.59	20230927	842	0.12	20240905	0.00	N	121850	500	153 억		181084	N	N	0	N	00	N
101	20240905	130713	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	853	-12	5	-1.39	100286986	116960	151.27	852	885	842	1124	606	865	857.45	0.59	0	15420	886	875	866	855	846	871	851	153	259	500	600	1	1	30614175	261	-5.88	1.54	12	0.38	-145.00	554.00	2195	20230927	-61.14	842	20240905	1.31	1586	-46.22	20240102	842	1.31	20240905	2195	-61.14	20230927	842	1.31	20240905	0.00	N	121850	500	153 억		181084	N	N	0	N	00	N
102	20240905	120710	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	857	-8	5	-0.92	75593411	87932	113.72	852	885	842	1124	606	865	859.68	0.59	0	16992	886	875	866	855	846	871	851	153	259	500	600	1	1	30614175	262	-5.91	1.55	12	0.29	-145.00	554.00	2195	20230927	-60.96	842	20240905	1.78	1586	-45.96	20240102	842	1.78	20240905	2195	-60.96	20230927	842	1.78	20240905	0.00	N	121850	500	153 억		181084	N	N	0	N	00	N
103	20240905	110708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	860	-5	5	-0.58	60132096	69802	90.28	852	885	842	1124	606	865	861.47	0.59	0	17678	886	875	866	855	846	871	851	153	259	500	600	1	1	30614175	263	-5.93	1.55	12	0.23	-145.00	554.00	2195	20230927	-60.82	842	20240905	2.14	1586	-45.78	20240102	842	2.14	20240905	2195	-60.82	20230927	842	2.14	20240905	0.00	N	121850	500	153 억		181084	N	N	0	N	00	N
104	20240905	100708	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	856	-9	5	-1.04	56895293	66034	85.40	852	885	842	1124	606	865	861.61	0.59	0	20053	886	875	866	855	846	871	851	153	259	500	600	1	1	30614175	262	-5.90	1.55	12	0.22	-145.00	554.00	2195	20230927	-61.00	842	20240905	1.66	1586	-46.03	20240102	842	1.66	20240905	2195	-61.00	20230927	842	1.66	20240905	0.00	N	121850	500	153 억		181084	N	N	0	N	00	N
105	20240905	090715	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	875	10	2	1.16	20657026	23939	30.96	852	885	850	1124	606	865	862.90	0.59	0	16058	886	875	866	855	846	871	851	153	259	500	600	1	1	30614175	268	-6.03	1.58	12	0.08	-145.00	554.00	2195	20230927	-60.14	850	20240905	2.94	1586	-44.83	20240102	850	2.94	20240905	2195	-60.14	20230927	850	2.94	20240905	0.00	N	121850	500	153 억		181084	N	N	0	N	00	N
106	20240904	160657	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	865	-21	5	-2.37	66508455	77021	70.07	877	877	857	1151	621	886	863.51	0.59	0	-503	920	903	890	873	860	896	866	153	265	500	620	1	1	30614175	265	-5.97	1.56	12	0.25	-145.00	554.00	2195	20230927	-60.59	857	20240904	0.93	1586	-45.46	20240102	857	0.93	20240904	2195	-60.59	20230927	857	0.93	20240904	0.00	N	121850	500	153 억		181523	N	N	0	N	00	N
107	20240904	150703	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	861	-25	5	-2.82	65751580	76146	69.28	877	877	857	1151	621	886	863.49	0.59	0	-420	920	903	890	873	860	896	866	153	265	500	620	1	1	30614175	264	-5.94	1.55	12	0.25	-145.00	554.00	2195	20230927	-60.77	857	20240904	0.47	1586	-45.71	20240102	857	0.47	20240904	2195	-60.77	20230927	857	0.47	20240904	0.00	N	121850	500	153 억		181523	N	N	0	N	00	N
108	20240904	140705	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	861	-25	5	-2.82	55606722	64395	58.59	877	877	857	1151	621	886	863.53	0.59	0	-6100	920	903	890	873	860	896	866	153	265	500	620	1	1	30614175	264	-5.94	1.55	12	0.21	-145.00	554.00	2195	20230927	-60.77	857	20240904	0.47	1586	-45.71	20240102	857	0.47	20240904	2195	-60.77	20230927	857	0.47	20240904	0.00	N	121850	500	153 억		181523	N	N	0	N	00	N
109	20240904	130703	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	864	-22	5	-2.48	48814154	56522	51.42	877	877	857	1151	621	886	863.63	0.59	0	-6189	920	903	890	873	860	896	866	153	265	500	620	1	1	30614175	265	-5.96	1.56	12	0.18	-145.00	554.00	2195	20230927	-60.64	857	20240904	0.82	1586	-45.52	20240102	857	0.82	20240904	2195	-60.64	20230927	857	0.82	20240904	0.00	N	121850	500	153 억		181523	N	N	0	N	00	N
110	20240904	120701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	870	-16	5	-1.81	44129788	51110	46.50	877	877	857	1151	621	886	863.43	0.59	0	-6189	920	903	890	873	860	896	866	153	265	500	620	1	1	30614175	266	-6.00	1.57	12	0.17	-145.00	554.00	2195	20230927	-60.36	857	20240904	1.52	1586	-45.15	20240102	857	1.52	20240904	2195	-60.36	20230927	857	1.52	20240904	0.00	N	121850	500	153 억		181523	N	N	0	N	00	N
111	20240904	110659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	862	-24	5	-2.71	31026221	35915	32.68	877	877	857	1151	621	886	863.88	0.59	0	-6886	920	903	890	873	860	896	866	153	265	500	620	1	1	30614175	264	-5.94	1.56	12	0.12	-145.00	554.00	2195	20230927	-60.73	857	20240904	0.58	1586	-45.65	20240102	857	0.58	20240904	2195	-60.73	20230927	857	0.58	20240904	0.00	N	121850	500	153 억		181523	N	N	0	N	00	N
112	20240904	100702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	863	-23	5	-2.60	21691471	25068	22.81	877	877	857	1151	621	886	865.31	0.59	0	-7832	920	903	890	873	860	896	866	153	265	500	620	1	1	30614175	264	-5.95	1.56	12	0.08	-145.00	554.00	2195	20230927	-60.68	857	20240904	0.70	1586	-45.59	20240102	857	0.70	20240904	2195	-60.68	20230927	857	0.70	20240904	0.00	N	121850	500	153 억		181523	N	N	0	N	00	N
113	20240904	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	866	-20	5	-2.26	7137354	8199	7.46	877	877	865	1151	621	886	870.52	0.59	0	-444	920	903	890	873	860	896	866	153	265	500	620	1	1	30614175	265	-5.97	1.56	12	0.03	-145.00	554.00	2195	20230927	-60.55	860	20240805	0.70	1586	-45.40	20240102	860	0.70	20240805	2195	-60.55	20230927	860	0.70	20240805	0.00	N	121850	500	153 억		181523	N	N	0	N	00	N
114	20240903	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	-13	5	-1.45	97510667	109885	142.57	899	907	877	1168	630	899	887.39	0.65	0	-17839	908	903	899	894	890	901	892	153	269	500	620	1	1	30614175	271	-6.11	1.60	12	0.36	-145.00	554.00	2195	20230927	-59.64	860	20240805	3.02	1586	-44.14	20240102	860	3.02	20240805	2195	-59.64	20230927	860	3.02	20240805	0.00	N	121850	500	153 억		199362	N	N	0	N	00	N
115	20240903	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	-19	5	-2.11	93352992	105176	136.46	899	907	877	1168	630	899	887.59	0.65	0	-17669	908	903	899	894	890	901	892	153	269	500	620	1	1	30614175	269	-6.07	1.59	12	0.34	-145.00	554.00	2195	20230927	-59.91	860	20240805	2.33	1586	-44.51	20240102	860	2.33	20240805	2195	-59.91	20230927	860	2.33	20240805	0.00	N	121850	500	153 억		199362	N	N	0	N	00	N
116	20240903	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	885	-14	5	-1.56	90265134	101675	131.92	899	907	877	1168	630	899	887.78	0.65	0	-14481	908	903	899	894	890	901	892	153	269	500	620	1	1	30614175	271	-6.10	1.60	12	0.33	-145.00	554.00	2195	20230927	-59.68	860	20240805	2.91	1586	-44.20	20240102	860	2.91	20240805	2195	-59.68	20230927	860	2.91	20240805	0.00	N	121850	500	153 억		199362	N	N	0	N	00	N
117	20240903	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	881	-18	5	-2.00	80917317	91069	118.15	899	907	877	1168	630	899	888.53	0.65	0	-7698	908	903	899	894	890	901	892	153	269	500	620	1	1	30614175	270	-6.08	1.59	12	0.30	-145.00	554.00	2195	20230927	-59.86	860	20240805	2.44	1586	-44.45	20240102	860	2.44	20240805	2195	-59.86	20230927	860	2.44	20240805	0.00	N	121850	500	153 억		199362	N	N	0	N	00	N
118	20240903	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	882	-17	5	-1.89	67771355	76155	98.81	899	907	879	1168	630	899	889.91	0.65	0	-7692	908	903	899	894	890	901	892	153	269	500	620	1	1	30614175	270	-6.08	1.59	12	0.25	-145.00	554.00	2195	20230927	-59.82	860	20240805	2.56	1586	-44.39	20240102	860	2.56	20240805	2195	-59.82	20230927	860	2.56	20240805	0.00	N	121850	500	153 억		199362	N	N	0	N	00	N
119	20240903	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	893	-6	5	-0.67	39706358	44447	57.67	899	907	879	1168	630	899	893.34	0.65	0	-8964	908	903	899	894	890	901	892	153	269	500	620	1	1	30614175	273	-6.16	1.61	12	0.15	-145.00	554.00	2195	20230927	-59.32	860	20240805	3.84	1586	-43.69	20240102	860	3.84	20240805	2195	-59.32	20230927	860	3.84	20240805	0.00	N	121850	500	153 억		199362	N	N	0	N	00	N
120	20240903	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	894	-5	5	-0.56	39108882	43777	56.80	899	907	879	1168	630	899	893.37	0.65	0	-8962	908	903	899	894	890	901	892	153	269	500	620	1	1	30614175	274	-6.17	1.61	12	0.14	-145.00	554.00	2195	20230927	-59.27	860	20240805	3.95	1586	-43.63	20240102	860	3.95	20240805	2195	-59.27	20230927	860	3.95	20240805	0.00	N	121850	500	153 억		199362	N	N	0	N	00	N
121	20240903	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	892	-7	5	-0.78	17011018	18948	24.58	899	907	890	1168	630	899	897.77	0.65	0	-6635	908	903	899	894	890	901	892	153	269	500	620	1	1	30614175	273	-6.15	1.61	12	0.06	-145.00	554.00	2195	20230927	-59.36	860	20240805	3.72	1586	-43.76	20240102	860	3.72	20240805	2195	-59.36	20230927	860	3.72	20240805	0.00	N	121850	500	153 억		199362	N	N	0	N	00	N
122	20240902	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	899	0	3	0.00	69216000	77058	133.06	904	904	895	1168	630	899	898.23	0.62	0	9164	935	917	905	887	875	911	881	153	269	500	620	1	1	30614175	275	-6.20	1.62	12	0.25	-145.00	554.00	2195	20230927	-59.04	860	20240805	4.53	1586	-43.32	20240102	860	4.53	20240805	2195	-59.04	20230927	860	4.53	20240805	0.00	N	121850	500	153 억		190198	N	N	0	N	00	N
123	20240902	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	899	0	3	0.00	56911789	63362	109.41	904	904	895	1168	630	899	898.20	0.62	0	10368	935	917	905	887	875	911	881	153	269	500	620	1	1	30614175	275	-6.20	1.62	12	0.21	-145.00	554.00	2195	20230927	-59.04	860	20240805	4.53	1586	-43.32	20240102	860	4.53	20240805	2195	-59.04	20230927	860	4.53	20240805	0.00	N	121850	500	153 억		190198	N	N	0	N	00	N
124	20240902	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	900	1	2	0.11	49715819	55347	95.57	904	904	895	1168	630	899	898.26	0.62	0	11149	935	917	905	887	875	911	881	153	269	500	620	1	1	30614175	276	-6.21	1.62	12	0.18	-145.00	554.00	2195	20230927	-59.00	860	20240805	4.65	1586	-43.25	20240102	860	4.65	20240805	2195	-59.00	20230927	860	4.65	20240805	0.00	N	121850	500	153 억		190198	N	N	0	N	00	N
125	20240902	130648	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	2	2	0.22	48818387	54349	93.84	904	904	895	1168	630	899	898.24	0.62	0	11141	935	917	905	887	875	911	881	153	269	500	620	1	1	30614175	276	-6.21	1.63	12	0.18	-145.00	554.00	2195	20230927	-58.95	860	20240805	4.77	1586	-43.19	20240102	860	4.77	20240805	2195	-58.95	20230927	860	4.77	20240805	0.00	N	121850	500	153 억		190198	N	N	0	N	00	N
126	20240902	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	2	2	0.22	48699594	54217	93.62	904	904	895	1168	630	899	898.23	0.62	0	11136	935	917	905	887	875	911	881	153	269	500	620	1	1	30614175	276	-6.21	1.63	12	0.18	-145.00	554.00	2195	20230927	-58.95	860	20240805	4.77	1586	-43.19	20240102	860	4.77	20240805	2195	-58.95	20230927	860	4.77	20240805	0.00	N	121850	500	153 억		190198	N	N	0	N	00	N
127	20240902	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	898	-1	5	-0.11	44134612	49148	84.86	904	904	895	1168	630	899	897.99	0.62	0	9284	935	917	905	887	875	911	881	153	269	500	620	1	1	30614175	275	-6.19	1.62	12	0.16	-145.00	554.00	2195	20230927	-59.09	860	20240805	4.42	1586	-43.38	20240102	860	4.42	20240805	2195	-59.09	20230927	860	4.42	20240805	0.00	N	121850	500	153 억		190198	N	N	0	N	00	N
128	20240902	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	896	-3	5	-0.33	18364618	20388	35.20	904	904	895	1168	630	899	900.76	0.62	0	-8166	935	917	905	887	875	911	881	153	269	500	620	1	1	30614175	274	-6.18	1.62	12	0.07	-145.00	554.00	2195	20230927	-59.18	860	20240805	4.19	1586	-43.51	20240102	860	4.19	20240805	2195	-59.18	20230927	860	4.19	20240805	0.00	N	121850	500	153 억		190198	N	N	0	N	00	N
129	20240902	090640	57	100.00	KOSDAQ		화학	N	N	N	N		N	900	1	2	0.11	2391783	2647	4.57	904	904	900	1168	630	899	903.58	0.62	0	-217	935	917	905	887	875	911	881	153	269	500	620	1	1	30614175	276	-6.21	1.62	12	0.01	-145.00	554.00	2195	20230927	-59.00	860	20240805	4.65	1586	-43.25	20240102	860	4.65	20240805	2195	-59.00	20230927	860	4.65	20240805	0.00	N	121850	500	153 억		190198	N	N	0	N	00	N