KissMeData/352090/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	161218	57	100.00	KOSDAQ		화학	N	N	N	N		N	3625	-215	5	-5.60	749345860	203608	508.71	3775	3785	3620	4990	2690	3840	3680.34	0.78	163135	-38480	3920	3880	3840	3800	3760	3900	3820	27	1150	100	2380	5	1	26872998	974	7.75	1.19	12	0.76	468.00	3046.00	10200	20231120	-64.46	3315	20240805	9.35	5800	-37.50	20240108	3315	9.35	20240805	20400	-82.23	20231120	3595	0.83	20240926	0.93	N	352090	100	26 억		210481	N	N	0	N	00	N
3	20240930	151234	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	-200	5	-5.21	707595355	192107	479.98	3775	3785	3620	4990	2690	3840	3683.34	0.78	163135	-37408	3920	3880	3840	3800	3760	3900	3820	27	1150	100	2380	5	1	26872998	978	7.78	1.20	12	0.71	468.00	3046.00	10200	20231120	-64.31	3315	20240805	9.80	5800	-37.24	20240108	3315	9.80	20240805	20400	-82.16	20231120	3595	1.25	20240926	0.93	N	352090	100	26 억		210481	N	N	0	N	00	N
4	20240930	141235	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	-175	5	-4.56	655787965	177905	444.50	3775	3785	3620	4990	2690	3840	3686.17	0.78	163135	-36189	3920	3880	3840	3800	3760	3900	3820	27	1150	100	2380	5	1	26872998	985	7.83	1.20	12	0.66	468.00	3046.00	10200	20231120	-64.07	3315	20240805	10.56	5800	-36.81	20240108	3315	10.56	20240805	20400	-82.03	20231120	3595	1.95	20240926	0.93	N	352090	100	26 억		210481	N	N	0	N	00	N
5	20240930	131227	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	-185	5	-4.82	631644480	171313	428.03	3775	3785	3620	4990	2690	3840	3687.08	0.78	163135	-31247	3920	3880	3840	3800	3760	3900	3820	27	1150	100	2380	5	1	26872998	982	7.81	1.20	12	0.64	468.00	3046.00	10200	20231120	-64.17	3315	20240805	10.26	5800	-36.98	20240108	3315	10.26	20240805	20400	-82.08	20231120	3595	1.67	20240926	0.93	N	352090	100	26 억		210481	N	N	0	N	00	N
6	20240930	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	-190	5	-4.95	615819205	166985	417.21	3775	3785	3620	4990	2690	3840	3687.87	0.78	163135	-31307	3920	3880	3840	3800	3760	3900	3820	27	1150	100	2380	5	1	26872998	981	7.80	1.20	12	0.62	468.00	3046.00	10200	20231120	-64.22	3315	20240805	10.11	5800	-37.07	20240108	3315	10.11	20240805	20400	-82.11	20231120	3595	1.53	20240926	0.93	N	352090	100	26 억		210481	N	N	0	N	00	N
7	20240930	111221	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	-200	5	-5.21	590567480	160057	399.90	3775	3785	3620	4990	2690	3840	3689.73	0.78	163135	-31501	3920	3880	3840	3800	3760	3900	3820	27	1150	100	2380	5	1	26872998	978	7.78	1.20	12	0.60	468.00	3046.00	10200	20231120	-64.31	3315	20240805	9.80	5800	-37.24	20240108	3315	9.80	20240805	20400	-82.16	20231120	3595	1.25	20240926	0.93	N	352090	100	26 억		210481	N	N	0	N	00	N
8	20240930	101223	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	-185	5	-4.82	503883995	136258	340.44	3775	3785	3645	4990	2690	3840	3698.01	0.78	163135	-25947	3920	3880	3840	3800	3760	3900	3820	27	1150	100	2380	5	1	26872998	982	7.81	1.20	12	0.51	468.00	3046.00	10200	20231120	-64.17	3315	20240805	10.26	5800	-36.98	20240108	3315	10.26	20240805	20400	-82.08	20231120	3595	1.67	20240926	0.93	N	352090	100	26 억		210481	N	N	0	N	00	N
9	20240930	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	3695	-145	5	-3.78	179600045	48121	120.23	3775	3785	3685	4990	2690	3840	3732.26	0.78	163135	-3259	3920	3880	3840	3800	3760	3900	3820	27	1150	100	2380	5	1	26872998	993	7.90	1.21	12	0.18	468.00	3046.00	10200	20231120	-63.77	3315	20240805	11.46	5800	-36.29	20240108	3315	11.46	20240805	20400	-81.89	20231120	3595	2.78	20240926	0.93	N	352090	100	26 억		210481	N	N	0	N	00	N
10	20240927	161228	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	40	2	1.05	153333975	39925	26.82	3805	3880	3800	4940	2660	3800	3840.55	0.33	0	2175	3990	3895	3745	3650	3500	3942	3697	13	1140	100	2350	5	1	13436499	516	8.21	1.26	12	0.30	468.00	3046.00	10200	20231120	-62.35	3315	20240805	15.84	5800	-33.79	20240108	3315	15.84	20240805	20400	-81.18	20231120	3595	6.82	20240926	0.95	N	352090	100	13 억		43897	N	N	0	N	00	N
11	20240927	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	50	2	1.32	136351050	35514	23.86	3805	3880	3800	4940	2660	3800	3839.36	0.33	0	1429	3990	3895	3745	3650	3500	3942	3697	13	1140	100	2350	5	1	13436499	517	8.23	1.26	12	0.26	468.00	3046.00	10200	20231120	-62.25	3315	20240805	16.14	5800	-33.62	20240108	3315	16.14	20240805	20400	-81.13	20231120	3595	7.09	20240926	0.95	N	352090	100	13 억		43897	N	N	0	N	00	N
12	20240927	141242	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	50	2	1.32	114158015	29756	19.99	3805	3880	3800	4940	2660	3800	3836.47	0.33	0	1086	3990	3895	3745	3650	3500	3942	3697	13	1140	100	2350	5	1	13436499	517	8.23	1.26	12	0.22	468.00	3046.00	10200	20231120	-62.25	3315	20240805	16.14	5800	-33.62	20240108	3315	16.14	20240805	20400	-81.13	20231120	3595	7.09	20240926	0.95	N	352090	100	13 억		43897	N	N	0	N	00	N
13	20240927	131225	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	40	2	1.05	103164550	26898	18.07	3805	3880	3800	4940	2660	3800	3835.40	0.33	0	842	3990	3895	3745	3650	3500	3942	3697	13	1140	100	2350	5	1	13436499	516	8.21	1.26	12	0.20	468.00	3046.00	10200	20231120	-62.35	3315	20240805	15.84	5800	-33.79	20240108	3315	15.84	20240805	20400	-81.18	20231120	3595	6.82	20240926	0.95	N	352090	100	13 억		43897	N	N	0	N	00	N
14	20240927	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	40	2	1.05	87721690	22874	15.37	3805	3880	3800	4940	2660	3800	3835.00	0.33	0	1567	3990	3895	3745	3650	3500	3942	3697	13	1140	100	2350	5	1	13436499	516	8.21	1.26	12	0.17	468.00	3046.00	10200	20231120	-62.35	3315	20240805	15.84	5800	-33.79	20240108	3315	15.84	20240805	20400	-81.18	20231120	3595	6.82	20240926	0.95	N	352090	100	13 억		43897	N	N	0	N	00	N
15	20240927	111228	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	35	2	0.92	67607720	17646	11.85	3805	3880	3800	4940	2660	3800	3831.33	0.33	0	75	3990	3895	3745	3650	3500	3942	3697	13	1140	100	2350	5	1	13436499	515	8.19	1.26	12	0.13	468.00	3046.00	10200	20231120	-62.40	3315	20240805	15.69	5800	-33.88	20240108	3315	15.69	20240805	20400	-81.20	20231120	3595	6.68	20240926	0.95	N	352090	100	13 억		43897	N	N	0	N	00	N
16	20240927	101226	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	35	2	0.92	44026020	11509	7.73	3805	3880	3800	4940	2660	3800	3825.36	0.33	0	1000	3990	3895	3745	3650	3500	3942	3697	13	1140	100	2350	5	1	13436499	515	8.19	1.26	12	0.09	468.00	3046.00	10200	20231120	-62.40	3315	20240805	15.69	5800	-33.88	20240108	3315	15.69	20240805	20400	-81.20	20231120	3595	6.68	20240926	0.95	N	352090	100	13 억		43897	N	N	0	N	00	N
17	20240927	091231	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	20	2	0.53	10534740	2770	1.86	3805	3845	3800	4940	2660	3800	3803.16	0.33	0	-200	3990	3895	3745	3650	3500	3942	3697	13	1140	100	2350	5	1	13436499	513	8.16	1.25	12	0.02	468.00	3046.00	10200	20231120	-62.55	3315	20240805	15.23	5800	-34.14	20240108	3315	15.23	20240805	20400	-81.27	20231120	3595	6.26	20240926	0.95	N	352090	100	13 억		43897	N	N	0	N	00	N
18	20240926	161207	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3800	20	2	0.53	548081455	148789	351.26	3680	3840	3595	4910	2650	3780	3683.31	0.24	0	11417	3953	3866	3818	3731	3683	3842	3707	13	1130	100	2340	5	1	13436499	511	8.12	1.25	12	1.11	468.00	3046.00	10200	20231120	-62.75	3315	20240805	14.63	5800	-34.48	20240108	3315	14.63	20240805	20400	-81.37	20231120	3595	5.70	20240926	0.95	N	352090	100	13 억		31924	N	N	0	N	00	N
19	20240926	151214	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3815	35	2	0.93	541449125	147044	347.14	3680	3840	3595	4910	2650	3780	3682.23	0.24	0	11213	3953	3866	3818	3731	3683	3842	3707	13	1130	100	2340	5	1	13436499	513	8.15	1.25	12	1.09	468.00	3046.00	10200	20231120	-62.60	3315	20240805	15.08	5800	-34.22	20240108	3315	15.08	20240805	20400	-81.30	20231120	3595	6.12	20240926	0.95	N	352090	100	13 억		31924	N	N	0	N	00	N
20	20240926	141221	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3800	20	2	0.53	499948650	136166	321.46	3680	3820	3595	4910	2650	3780	3671.61	0.24	0	5307	3953	3866	3818	3731	3683	3842	3707	13	1130	100	2340	5	1	13436499	511	8.12	1.25	12	1.01	468.00	3046.00	10200	20231120	-62.75	3315	20240805	14.63	5800	-34.48	20240108	3315	14.63	20240805	20400	-81.37	20231120	3595	5.70	20240926	0.95	N	352090	100	13 억		31924	N	N	0	N	00	N
21	20240926	131208	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3730	-50	5	-1.32	438422540	119758	282.72	3680	3735	3595	4910	2650	3780	3660.90	0.24	0	404	3953	3866	3818	3731	3683	3842	3707	13	1130	100	2340	5	1	13436499	501	7.97	1.22	12	0.89	468.00	3046.00	10200	20231120	-63.43	3315	20240805	12.52	5800	-35.69	20240108	3315	12.52	20240805	20400	-81.72	20231120	3595	3.76	20240926	0.95	N	352090	100	13 억		31924	N	N	0	N	00	N
22	20240926	121221	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3725	-55	5	-1.46	425924600	116401	274.80	3680	3730	3595	4910	2650	3780	3659.11	0.24	0	124	3953	3866	3818	3731	3683	3842	3707	13	1130	100	2340	5	1	13436499	501	7.96	1.22	12	0.87	468.00	3046.00	10200	20231120	-63.48	3315	20240805	12.37	5800	-35.78	20240108	3315	12.37	20240805	20400	-81.74	20231120	3595	3.62	20240926	0.95	N	352090	100	13 억		31924	N	N	0	N	00	N
23	20240926	111220	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3705	-75	5	-1.98	407885350	111540	263.32	3680	3715	3595	4910	2650	3780	3656.85	0.24	0	-884	3953	3866	3818	3731	3683	3842	3707	13	1130	100	2340	5	1	13436499	498	7.92	1.22	12	0.83	468.00	3046.00	10200	20231120	-63.68	3315	20240805	11.76	5800	-36.12	20240108	3315	11.76	20240805	20400	-81.84	20231120	3595	3.06	20240926	0.95	N	352090	100	13 억		31924	N	N	0	N	00	N
24	20240926	101223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3665	-115	5	-3.04	322196600	88342	208.56	3680	3695	3595	4910	2650	3780	3647.15	0.24	0	-8440	3953	3866	3818	3731	3683	3842	3707	13	1130	100	2340	5	1	13436499	492	7.83	1.20	12	0.66	468.00	3046.00	10200	20231120	-64.07	3315	20240805	10.56	5800	-36.81	20240108	3315	10.56	20240805	20400	-82.03	20231120	3595	1.95	20240926	0.95	N	352090	100	13 억		31924	N	N	0	N	00	N
25	20240926	091219	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3675	-105	5	-2.78	169939515	46569	109.94	3680	3695	3595	4910	2650	3780	3649.20	0.24	0	-2516	3953	3866	3818	3731	3683	3842	3707	13	1130	100	2340	5	1	13436499	494	7.85	1.21	12	0.35	468.00	3046.00	10200	20231120	-63.97	3315	20240805	10.86	5800	-36.64	20240108	3315	10.86	20240805	20400	-81.99	20231120	3595	2.23	20240926	0.95	N	352090	100	13 억		31924	N	N	0	N	00	N
26	20240925	161203	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-30	5	-0.79	162084320	42197	161.76	3805	3905	3770	4950	2670	3810	3841.13	0.18	0	7807	3853	3831	3798	3776	3743	3842	3787	13	1140	100	2360	5	1	13436499	508	8.08	1.24	12	0.31	468.00	3046.00	10200	20231120	-62.94	3315	20240805	14.03	5800	-34.83	20240108	3315	14.03	20240805	20400	-81.47	20231120	3620	4.42	20240909	0.92	N	352090	100	13 억		24285	N	N	0	N	00	N
27	20240925	151215	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	10	2	0.26	137774815	35781	137.17	3805	3905	3795	4950	2670	3810	3850.50	0.18	0	7680	3853	3831	3798	3776	3743	3842	3787	13	1140	100	2360	5	1	13436499	513	8.16	1.25	12	0.27	468.00	3046.00	10200	20231120	-62.55	3315	20240805	15.23	5800	-34.14	20240108	3315	15.23	20240805	20400	-81.27	20231120	3620	5.52	20240909	0.92	N	352090	100	13 억		24285	N	N	0	N	00	N
28	20240925	141217	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	40	2	1.05	118393685	30719	117.76	3805	3905	3795	4950	2670	3810	3854.09	0.18	0	7758	3853	3831	3798	3776	3743	3842	3787	13	1140	100	2360	5	1	13436499	517	8.23	1.26	12	0.23	468.00	3046.00	10200	20231120	-62.25	3315	20240805	16.14	5800	-33.62	20240108	3315	16.14	20240805	20400	-81.13	20231120	3620	6.35	20240909	0.92	N	352090	100	13 억		24285	N	N	0	N	00	N
29	20240925	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	50	2	1.31	101116825	26232	100.56	3805	3905	3795	4950	2670	3810	3854.71	0.18	0	7742	3853	3831	3798	3776	3743	3842	3787	13	1140	100	2360	5	1	13436499	519	8.25	1.27	12	0.20	468.00	3046.00	10200	20231120	-62.16	3315	20240805	16.44	5800	-33.45	20240108	3315	16.44	20240805	20400	-81.08	20231120	3620	6.63	20240909	0.92	N	352090	100	13 억		24285	N	N	0	N	00	N
30	20240925	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	55	2	1.44	89720730	23279	89.24	3805	3905	3795	4950	2670	3810	3854.15	0.18	0	7742	3853	3831	3798	3776	3743	3842	3787	13	1140	100	2360	5	1	13436499	519	8.26	1.27	12	0.17	468.00	3046.00	10200	20231120	-62.11	3315	20240805	16.59	5800	-33.36	20240108	3315	16.59	20240805	20400	-81.05	20231120	3620	6.77	20240909	0.92	N	352090	100	13 억		24285	N	N	0	N	00	N
31	20240925	111212	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	55	2	1.44	84040760	21806	83.59	3805	3905	3795	4950	2670	3810	3854.02	0.18	0	7742	3853	3831	3798	3776	3743	3842	3787	13	1140	100	2360	5	1	13436499	519	8.26	1.27	12	0.16	468.00	3046.00	10200	20231120	-62.11	3315	20240805	16.59	5800	-33.36	20240108	3315	16.59	20240805	20400	-81.05	20231120	3620	6.77	20240909	0.92	N	352090	100	13 억		24285	N	N	0	N	00	N
32	20240925	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	60	2	1.57	76162645	19771	75.79	3805	3905	3795	4950	2670	3810	3852.24	0.18	0	8227	3853	3831	3798	3776	3743	3842	3787	13	1140	100	2360	5	1	13436499	520	8.27	1.27	12	0.15	468.00	3046.00	10200	20231120	-62.06	3315	20240805	16.74	5800	-33.28	20240108	3315	16.74	20240805	20400	-81.03	20231120	3620	6.91	20240909	0.92	N	352090	100	13 억		24285	N	N	0	N	00	N
33	20240925	091222	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	65	2	1.71	38637740	10036	38.47	3805	3905	3795	4950	2670	3810	3849.91	0.18	0	4548	3853	3831	3798	3776	3743	3842	3787	13	1140	100	2360	5	1	13436499	521	8.28	1.27	12	0.07	468.00	3046.00	10200	20231120	-62.01	3315	20240805	16.89	5800	-33.19	20240108	3315	16.89	20240805	20400	-81.00	20231120	3620	7.04	20240909	0.92	N	352090	100	13 억		24285	N	N	0	N	00	N
34	20240924	161205	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	0	3	0.00	98491320	25960	54.68	3800	3820	3765	4950	2670	3810	3793.82	0.16	0	2040	3976	3892	3831	3747	3686	3862	3717	13	1140	100	2360	5	1	13436499	512	8.14	1.25	12	0.19	468.00	3046.00	10200	20231120	-62.65	3315	20240805	14.93	5800	-34.31	20240108	3315	14.93	20240805	20400	-81.32	20231120	3620	5.25	20240909	0.93	N	352090	100	13 억		22117	N	N	0	N	00	N
35	20240924	151208	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	5	2	0.13	94492490	24911	52.47	3800	3820	3765	4950	2670	3810	3793.20	0.16	0	1744	3976	3892	3831	3747	3686	3862	3717	13	1140	100	2360	5	1	13436499	513	8.15	1.25	12	0.19	468.00	3046.00	10200	20231120	-62.60	3315	20240805	15.08	5800	-34.22	20240108	3315	15.08	20240805	20400	-81.30	20231120	3620	5.39	20240909	0.93	N	352090	100	13 억		22117	N	N	0	N	00	N
36	20240924	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	0	3	0.00	75415585	19895	41.91	3800	3820	3765	4950	2670	3810	3790.68	0.16	0	-1458	3976	3892	3831	3747	3686	3862	3717	13	1140	100	2360	5	1	13436499	512	8.14	1.25	12	0.15	468.00	3046.00	10200	20231120	-62.65	3315	20240805	14.93	5800	-34.31	20240108	3315	14.93	20240805	20400	-81.32	20231120	3620	5.25	20240909	0.93	N	352090	100	13 억		22117	N	N	0	N	00	N
37	20240924	131206	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	10	2	0.26	59297565	15656	32.98	3800	3820	3765	4950	2670	3810	3787.53	0.16	0	-1630	3976	3892	3831	3747	3686	3862	3717	13	1140	100	2360	5	1	13436499	513	8.16	1.25	12	0.12	468.00	3046.00	10200	20231120	-62.55	3315	20240805	15.23	5800	-34.14	20240108	3315	15.23	20240805	20400	-81.27	20231120	3620	5.52	20240909	0.93	N	352090	100	13 억		22117	N	N	0	N	00	N
38	20240924	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-10	5	-0.26	55903760	14765	31.10	3800	3820	3765	4950	2670	3810	3786.24	0.16	0	-1406	3976	3892	3831	3747	3686	3862	3717	13	1140	100	2360	5	1	13436499	511	8.12	1.25	12	0.11	468.00	3046.00	10200	20231120	-62.75	3315	20240805	14.63	5800	-34.48	20240108	3315	14.63	20240805	20400	-81.37	20231120	3620	4.97	20240909	0.93	N	352090	100	13 억		22117	N	N	0	N	00	N
39	20240924	111208	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	-15	5	-0.39	52050905	13748	28.96	3800	3820	3765	4950	2670	3810	3786.07	0.16	0	-1122	3976	3892	3831	3747	3686	3862	3717	13	1140	100	2360	5	1	13436499	510	8.11	1.25	12	0.10	468.00	3046.00	10200	20231120	-62.79	3315	20240805	14.48	5800	-34.57	20240108	3315	14.48	20240805	20400	-81.40	20231120	3620	4.83	20240909	0.93	N	352090	100	13 억		22117	N	N	0	N	00	N
40	20240924	101206	57	100.00	KOSDAQ		화학	N	N	N	N		N	3790	-20	5	-0.52	43931445	11605	24.45	3800	3820	3765	4950	2670	3810	3785.56	0.16	0	-1093	3976	3892	3831	3747	3686	3862	3717	13	1140	100	2360	5	1	13436499	509	8.10	1.24	12	0.09	468.00	3046.00	10200	20231120	-62.84	3315	20240805	14.33	5800	-34.66	20240108	3315	14.33	20240805	20400	-81.42	20231120	3620	4.70	20240909	0.93	N	352090	100	13 억		22117	N	N	0	N	00	N
41	20240924	091209	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	5	2	0.13	6772275	1786	3.76	3800	3820	3780	4950	2670	3810	3791.87	0.16	0	129	3976	3892	3831	3747	3686	3862	3717	13	1140	100	2360	5	1	13436499	513	8.15	1.25	12	0.01	468.00	3046.00	10200	20231120	-62.60	3315	20240805	15.08	5800	-34.22	20240108	3315	15.08	20240805	20400	-81.30	20231120	3620	5.39	20240909	0.93	N	352090	100	13 억		22117	N	N	0	N	00	N
42	20240923	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-5	5	-0.13	180945635	47346	266.44	3815	3915	3770	4955	2675	3815	3821.77	0.11	0	7015	3878	3846	3813	3781	3748	3862	3797	13	1140	100	2360	5	1	13436499	512	8.14	1.25	12	0.35	468.00	3046.00	10200	20231120	-62.65	3315	20240805	14.93	5800	-34.31	20240108	3315	14.93	20240805	20400	-81.32	20231120	3620	5.25	20240909	0.94	N	352090	100	13 억		15389	N	N	0	N	00	N
43	20240923	151205	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	5	2	0.13	178647110	46743	263.04	3815	3915	3770	4955	2675	3815	3821.90	0.11	0	7269	3878	3846	3813	3781	3748	3862	3797	13	1140	100	2360	5	1	13436499	513	8.16	1.25	12	0.35	468.00	3046.00	10200	20231120	-62.55	3315	20240805	15.23	5800	-34.14	20240108	3315	15.23	20240805	20400	-81.27	20231120	3620	5.52	20240909	0.94	N	352090	100	13 억		15389	N	N	0	N	00	N
44	20240923	141211	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	0	3	0.00	171546455	44878	252.55	3815	3915	3770	4955	2675	3815	3822.51	0.11	0	7881	3878	3846	3813	3781	3748	3862	3797	13	1140	100	2360	5	1	13436499	513	8.15	1.25	12	0.33	468.00	3046.00	10200	20231120	-62.60	3315	20240805	15.08	5800	-34.22	20240108	3315	15.08	20240805	20400	-81.30	20231120	3620	5.39	20240909	0.94	N	352090	100	13 억		15389	N	N	0	N	00	N
45	20240923	131206	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	20	2	0.52	162916195	42609	239.78	3815	3915	3770	4955	2675	3815	3823.52	0.11	0	7678	3878	3846	3813	3781	3748	3862	3797	13	1140	100	2360	5	1	13436499	515	8.19	1.26	12	0.32	468.00	3046.00	10200	20231120	-62.40	3315	20240805	15.69	5800	-33.88	20240108	3315	15.69	20240805	20400	-81.20	20231120	3620	5.94	20240909	0.94	N	352090	100	13 억		15389	N	N	0	N	00	N
46	20240923	121208	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-15	5	-0.39	142407635	37205	209.37	3815	3915	3770	4955	2675	3815	3827.65	0.11	0	7843	3878	3846	3813	3781	3748	3862	3797	13	1140	100	2360	5	1	13436499	511	8.12	1.25	12	0.28	468.00	3046.00	10200	20231120	-62.75	3315	20240805	14.63	5800	-34.48	20240108	3315	14.63	20240805	20400	-81.37	20231120	3620	4.97	20240909	0.94	N	352090	100	13 억		15389	N	N	0	N	00	N
47	20240923	111206	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	30	2	0.79	78572750	20400	114.80	3815	3915	3775	4955	2675	3815	3851.61	0.11	0	3101	3878	3846	3813	3781	3748	3862	3797	13	1140	100	2360	5	1	13436499	517	8.22	1.26	12	0.15	468.00	3046.00	10200	20231120	-62.30	3315	20240805	15.99	5800	-33.71	20240108	3315	15.99	20240805	20400	-81.15	20231120	3620	6.22	20240909	0.94	N	352090	100	13 억		15389	N	N	0	N	00	N
48	20240923	101204	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	45	2	1.18	67118865	17420	98.03	3815	3915	3775	4955	2675	3815	3852.98	0.11	0	2662	3878	3846	3813	3781	3748	3862	3797	13	1140	100	2360	5	1	13436499	519	8.25	1.27	12	0.13	468.00	3046.00	10200	20231120	-62.16	3315	20240805	16.44	5800	-33.45	20240108	3315	16.44	20240805	20400	-81.08	20231120	3620	6.63	20240909	0.94	N	352090	100	13 억		15389	N	N	0	N	00	N
49	20240923	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	3780	-35	5	-0.92	15499165	4080	22.96	3815	3815	3775	4955	2675	3815	3798.81	0.11	0	-2999	3878	3846	3813	3781	3748	3862	3797	13	1140	100	2360	5	1	13436499	508	8.08	1.24	12	0.03	468.00	3046.00	10200	20231120	-62.94	3315	20240805	14.03	5800	-34.83	20240108	3315	14.03	20240805	20400	-81.47	20231120	3620	4.42	20240909	0.94	N	352090	100	13 억		15389	N	N	0	N	00	N
50	20240913	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	15	2	0.40	82276205	22209	83.68	3740	3750	3670	4815	2595	3705	3704.63	0.13	0	-2145	3788	3746	3693	3651	3598	3767	3672	13	1110	100	2290	5	1	13436499	500	7.95	1.22	12	0.17	468.00	3046.00	10200	20231120	-63.53	3315	20240805	12.22	5800	-35.86	20240108	3315	12.22	20240805	20400	-81.76	20231120	3620	2.76	20240909	1.05	N	352090	100	13 억		17881	N	N	0	N	00	N
51	20240913	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	5	2	0.13	80030370	21604	81.40	3740	3750	3670	4815	2595	3705	3704.42	0.13	0	-2140	3788	3746	3693	3651	3598	3767	3672	13	1110	100	2290	5	1	13436499	498	7.93	1.22	12	0.16	468.00	3046.00	10200	20231120	-63.63	3315	20240805	11.92	5800	-36.03	20240108	3315	11.92	20240805	20400	-81.81	20231120	3620	2.49	20240909	1.05	N	352090	100	13 억		17881	N	N	0	N	00	N
52	20240913	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3705	0	3	0.00	63700080	17189	64.77	3740	3750	3670	4815	2595	3705	3705.86	0.13	0	-3557	3788	3746	3693	3651	3598	3767	3672	13	1110	100	2290	5	1	13436499	498	7.92	1.22	12	0.13	468.00	3046.00	10200	20231120	-63.68	3315	20240805	11.76	5800	-36.12	20240108	3315	11.76	20240805	20400	-81.84	20231120	3620	2.35	20240909	1.05	N	352090	100	13 억		17881	N	N	0	N	00	N
53	20240913	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	5	2	0.13	63129490	17035	64.19	3740	3750	3670	4815	2595	3705	3705.87	0.13	0	-3462	3788	3746	3693	3651	3598	3767	3672	13	1110	100	2290	5	1	13436499	498	7.93	1.22	12	0.13	468.00	3046.00	10200	20231120	-63.63	3315	20240805	11.92	5800	-36.03	20240108	3315	11.92	20240805	20400	-81.81	20231120	3620	2.49	20240909	1.05	N	352090	100	13 억		17881	N	N	0	N	00	N
54	20240913	121112	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	-20	5	-0.54	60336155	16279	61.34	3740	3750	3670	4815	2595	3705	3706.38	0.13	0	-3976	3788	3746	3693	3651	3598	3767	3672	13	1110	100	2290	5	1	13436499	495	7.87	1.21	12	0.12	468.00	3046.00	10200	20231120	-63.87	3315	20240805	11.16	5800	-36.47	20240108	3315	11.16	20240805	20400	-81.94	20231120	3620	1.80	20240909	1.05	N	352090	100	13 억		17881	N	N	0	N	00	N
55	20240913	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	-5	5	-0.13	38136670	10275	38.72	3740	3750	3670	4815	2595	3705	3711.60	0.13	0	-4317	3788	3746	3693	3651	3598	3767	3672	13	1110	100	2290	5	1	13436499	497	7.91	1.21	12	0.08	468.00	3046.00	10200	20231120	-63.73	3315	20240805	11.61	5800	-36.21	20240108	3315	11.61	20240805	20400	-81.86	20231120	3620	2.21	20240909	1.05	N	352090	100	13 억		17881	N	N	0	N	00	N
56	20240913	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	15	2	0.40	23967860	6470	24.38	3740	3750	3670	4815	2595	3705	3704.46	0.13	0	-1754	3788	3746	3693	3651	3598	3767	3672	13	1110	100	2290	5	1	13436499	500	7.95	1.22	12	0.05	468.00	3046.00	10200	20231120	-63.53	3315	20240805	12.22	5800	-35.86	20240108	3315	12.22	20240805	20400	-81.76	20231120	3620	2.76	20240909	1.05	N	352090	100	13 억		17881	N	N	0	N	00	N
57	20240913	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	30	2	0.81	2776150	752	2.83	3740	3750	3670	4815	2595	3705	3691.69	0.13	0	66	3788	3746	3693	3651	3598	3767	3672	13	1110	100	2290	5	1	13436499	502	7.98	1.23	12	0.01	468.00	3046.00	10200	20231120	-63.38	3315	20240805	12.67	5800	-35.60	20240108	3315	12.67	20240805	20400	-81.69	20231120	3620	3.18	20240909	1.05	N	352090	100	13 억		17881	N	N	0	N	00	N
58	20240912	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	3705	65	2	1.79	97752285	26439	88.19	3640	3735	3640	4730	2550	3640	3697.28	0.03	0	14072	3773	3706	3673	3606	3573	3690	3590	13	1090	100	2250	5	1	13436499	498	7.92	1.22	12	0.20	468.00	3046.00	10200	20231120	-63.68	3315	20240805	11.76	5800	-36.12	20240108	3315	11.76	20240805	20400	-81.84	20231120	3620	2.35	20240909	0.98	N	352090	100	13 억		4054	N	N	0	N	00	N
59	20240912	151110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3715	75	2	2.06	52850420	14304	47.71	3640	3735	3640	4730	2550	3640	3694.80	0.03	0	3210	3773	3706	3673	3606	3573	3690	3590	13	1090	100	2250	5	1	13436499	499	7.94	1.22	12	0.11	468.00	3046.00	10200	20231120	-63.58	3315	20240805	12.07	5800	-35.95	20240108	3315	12.07	20240805	20400	-81.79	20231120	3620	2.62	20240909	0.98	N	352090	100	13 억		4054	N	N	0	N	00	N
60	20240912	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3725	85	2	2.34	41936785	11369	37.92	3640	3725	3640	4730	2550	3640	3688.70	0.03	0	1507	3773	3706	3673	3606	3573	3690	3590	13	1090	100	2250	5	1	13436499	501	7.96	1.22	12	0.08	468.00	3046.00	10200	20231120	-63.48	3315	20240805	12.37	5800	-35.78	20240108	3315	12.37	20240805	20400	-81.74	20231120	3620	2.90	20240909	0.98	N	352090	100	13 억		4054	N	N	0	N	00	N
61	20240912	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	50	2	1.37	20975940	5711	19.05	3640	3705	3640	4730	2550	3640	3672.90	0.03	0	-722	3773	3706	3673	3606	3573	3690	3590	13	1090	100	2250	5	1	13436499	496	7.88	1.21	12	0.04	468.00	3046.00	10200	20231120	-63.82	3315	20240805	11.31	5800	-36.38	20240108	3315	11.31	20240805	20400	-81.91	20231120	3620	1.93	20240909	0.98	N	352090	100	13 억		4054	N	N	0	N	00	N
62	20240912	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	50	2	1.37	18044790	4916	16.40	3640	3705	3640	4730	2550	3640	3670.62	0.03	0	-722	3773	3706	3673	3606	3573	3690	3590	13	1090	100	2250	5	1	13436499	496	7.88	1.21	12	0.04	468.00	3046.00	10200	20231120	-63.82	3315	20240805	11.31	5800	-36.38	20240108	3315	11.31	20240805	20400	-81.91	20231120	3620	1.93	20240909	0.98	N	352090	100	13 억		4054	N	N	0	N	00	N
63	20240912	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	30	2	0.82	16393430	4467	14.90	3640	3705	3640	4730	2550	3640	3669.90	0.03	0	-721	3773	3706	3673	3606	3573	3690	3590	13	1090	100	2250	5	1	13436499	493	7.84	1.20	12	0.03	468.00	3046.00	10200	20231120	-64.02	3315	20240805	10.71	5800	-36.72	20240108	3315	10.71	20240805	20400	-82.01	20231120	3620	1.38	20240909	0.98	N	352090	100	13 억		4054	N	N	0	N	00	N
64	20240912	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	40	2	1.10	12524440	3413	11.38	3640	3705	3640	4730	2550	3640	3669.63	0.03	0	-475	3773	3706	3673	3606	3573	3690	3590	13	1090	100	2250	5	1	13436499	494	7.86	1.21	12	0.03	468.00	3046.00	10200	20231120	-63.92	3315	20240805	11.01	5800	-36.55	20240108	3315	11.01	20240805	20400	-81.96	20231120	3620	1.66	20240909	0.98	N	352090	100	13 억		4054	N	N	0	N	00	N
65	20240912	091106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	20	2	0.55	6811005	1857	6.19	3640	3705	3640	4730	2550	3640	3667.75	0.03	0	-391	3773	3706	3673	3606	3573	3690	3590	13	1090	100	2250	5	1	13436499	492	7.82	1.20	12	0.01	468.00	3046.00	10200	20231120	-64.12	3315	20240805	10.41	5800	-36.90	20240108	3315	10.41	20240805	20400	-82.06	20231120	3620	1.10	20240909	0.98	N	352090	100	13 억		4054	N	N	0	N	00	N
66	20240911	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	-75	5	-2.02	110082385	29952	91.36	3715	3740	3640	4825	2605	3715	3675.29	0.05	0	-2058	3778	3746	3708	3676	3638	3762	3692	13	1110	100	2300	5	1	13436499	489	7.78	1.20	12	0.22	468.00	3046.00	10200	20231120	-64.31	3315	20240805	9.80	5800	-37.24	20240108	3315	9.80	20240805	20400	-82.16	20231120	3620	0.55	20240909	1.02	N	352090	100	13 억		6104	N	N	0	N	00	N
67	20240911	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-35	5	-0.94	82882030	22496	68.62	3715	3740	3655	4825	2605	3715	3684.30	0.05	0	-2624	3778	3746	3708	3676	3638	3762	3692	13	1110	100	2300	5	1	13436499	494	7.86	1.21	12	0.17	468.00	3046.00	10200	20231120	-63.92	3315	20240805	11.01	5800	-36.55	20240108	3315	11.01	20240805	20400	-81.96	20231120	3620	1.66	20240909	1.02	N	352090	100	13 억		6104	N	N	0	N	00	N
68	20240911	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	3695	-20	5	-0.54	69117615	18746	57.18	3715	3740	3655	4825	2605	3715	3687.06	0.05	0	-2722	3778	3746	3708	3676	3638	3762	3692	13	1110	100	2300	5	1	13436499	496	7.90	1.21	12	0.14	468.00	3046.00	10200	20231120	-63.77	3315	20240805	11.46	5800	-36.29	20240108	3315	11.46	20240805	20400	-81.89	20231120	3620	2.07	20240909	1.02	N	352090	100	13 억		6104	N	N	0	N	00	N
69	20240911	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3705	-10	5	-0.27	63124500	17119	52.22	3715	3740	3655	4825	2605	3715	3687.39	0.05	0	-2615	3778	3746	3708	3676	3638	3762	3692	13	1110	100	2300	5	1	13436499	498	7.92	1.22	12	0.13	468.00	3046.00	10200	20231120	-63.68	3315	20240805	11.76	5800	-36.12	20240108	3315	11.76	20240805	20400	-81.84	20231120	3620	2.35	20240909	1.02	N	352090	100	13 억		6104	N	N	0	N	00	N
70	20240911	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	-25	5	-0.67	55942055	15167	46.26	3715	3740	3660	4825	2605	3715	3688.41	0.05	0	-2694	3778	3746	3708	3676	3638	3762	3692	13	1110	100	2300	5	1	13436499	496	7.88	1.21	12	0.11	468.00	3046.00	10200	20231120	-63.82	3315	20240805	11.31	5800	-36.38	20240108	3315	11.31	20240805	20400	-81.91	20231120	3620	1.93	20240909	1.02	N	352090	100	13 억		6104	N	N	0	N	00	N
71	20240911	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	-30	5	-0.81	34167395	9237	28.17	3715	3740	3670	4825	2605	3715	3698.97	0.05	0	-2776	3778	3746	3708	3676	3638	3762	3692	13	1110	100	2300	5	1	13436499	495	7.87	1.21	12	0.07	468.00	3046.00	10200	20231120	-63.87	3315	20240805	11.16	5800	-36.47	20240108	3315	11.16	20240805	20400	-81.94	20231120	3620	1.80	20240909	1.02	N	352090	100	13 억		6104	N	N	0	N	00	N
72	20240911	101036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-35	5	-0.94	19826410	5346	16.31	3715	3740	3670	4825	2605	3715	3708.64	0.05	0	248	3778	3746	3708	3676	3638	3762	3692	13	1110	100	2300	5	1	13436499	494	7.86	1.21	12	0.04	468.00	3046.00	10200	20231120	-63.92	3315	20240805	11.01	5800	-36.55	20240108	3315	11.01	20240805	20400	-81.96	20231120	3620	1.66	20240909	1.02	N	352090	100	13 억		6104	N	N	0	N	00	N
73	20240911	091054	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	25	2	0.67	149225	40	0.12	3715	3740	3715	4825	2605	3715	3730.62	0.05	0	0	3778	3746	3708	3676	3638	3762	3692	13	1110	100	2300	5	1	13436499	503	7.99	1.23	12	0.00	468.00	3046.00	10200	20231120	-63.33	3315	20240805	12.82	5800	-35.52	20240108	3315	12.82	20240805	20400	-81.67	20231120	3620	3.31	20240909	1.02	N	352090	100	13 억		6104	N	N	0	N	00	N
74	20240910	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3715	0	3	0.00	120460350	32632	107.29	3695	3740	3670	4825	2605	3715	3691.48	0.06	0	-1947	3838	3776	3698	3636	3558	3737	3597	13	1110	100	2300	5	1	13436499	499	7.94	1.22	12	0.24	468.00	3046.00	10200	20231120	-63.58	3315	20240805	12.07	5800	-35.95	20240108	3315	12.07	20240805	20400	-81.79	20231120	3620	2.62	20240909	1.00	N	352090	100	13 억		8051	N	N	0	N	00	N
75	20240910	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-35	5	-0.94	117221690	31755	104.41	3695	3740	3670	4825	2605	3715	3691.44	0.06	0	-1926	3838	3776	3698	3636	3558	3737	3597	13	1110	100	2300	5	1	13436499	494	7.86	1.21	12	0.24	468.00	3046.00	10200	20231120	-63.92	3315	20240805	11.01	5800	-36.55	20240108	3315	11.01	20240805	20400	-81.96	20231120	3620	1.66	20240909	1.00	N	352090	100	13 억		8051	N	N	0	N	00	N
76	20240910	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	-25	5	-0.67	67295135	18187	59.80	3695	3740	3670	4825	2605	3715	3700.18	0.06	0	-855	3838	3776	3698	3636	3558	3737	3597	13	1110	100	2300	5	1	13436499	496	7.88	1.21	12	0.14	468.00	3046.00	10200	20231120	-63.82	3315	20240805	11.31	5800	-36.38	20240108	3315	11.31	20240805	20400	-81.91	20231120	3620	1.93	20240909	1.00	N	352090	100	13 억		8051	N	N	0	N	00	N
77	20240910	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3715	0	3	0.00	61977810	16750	55.07	3695	3740	3670	4825	2605	3715	3700.17	0.06	0	-1122	3838	3776	3698	3636	3558	3737	3597	13	1110	100	2300	5	1	13436499	499	7.94	1.22	12	0.12	468.00	3046.00	10200	20231120	-63.58	3315	20240805	12.07	5800	-35.95	20240108	3315	12.07	20240805	20400	-81.79	20231120	3620	2.62	20240909	1.00	N	352090	100	13 억		8051	N	N	0	N	00	N
78	20240910	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3715	0	3	0.00	61531930	16630	54.68	3695	3740	3670	4825	2605	3715	3700.06	0.06	0	-1108	3838	3776	3698	3636	3558	3737	3597	13	1110	100	2300	5	1	13436499	499	7.94	1.22	12	0.12	468.00	3046.00	10200	20231120	-63.58	3315	20240805	12.07	5800	-35.95	20240108	3315	12.07	20240805	20400	-81.79	20231120	3620	2.62	20240909	1.00	N	352090	100	13 억		8051	N	N	0	N	00	N
79	20240910	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	20	2	0.54	60995595	16486	54.21	3695	3740	3670	4825	2605	3715	3699.84	0.06	0	-1093	3838	3776	3698	3636	3558	3737	3597	13	1110	100	2300	5	1	13436499	502	7.98	1.23	12	0.12	468.00	3046.00	10200	20231120	-63.38	3315	20240805	12.67	5800	-35.60	20240108	3315	12.67	20240805	20400	-81.69	20231120	3620	3.18	20240909	1.00	N	352090	100	13 억		8051	N	N	0	N	00	N
80	20240910	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	25	2	0.67	46480215	12599	41.43	3695	3740	3670	4825	2605	3715	3689.20	0.06	0	1776	3838	3776	3698	3636	3558	3737	3597	13	1110	100	2300	5	1	13436499	503	7.99	1.23	12	0.09	468.00	3046.00	10200	20231120	-63.33	3315	20240805	12.82	5800	-35.52	20240108	3315	12.82	20240805	20400	-81.67	20231120	3620	3.31	20240909	1.00	N	352090	100	13 억		8051	N	N	0	N	00	N
81	20240910	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	-40	5	-1.08	25926285	7009	23.05	3695	3735	3675	4825	2605	3715	3699.00	0.06	0	895	3838	3776	3698	3636	3558	3737	3597	13	1110	100	2300	5	1	13436499	494	7.85	1.21	12	0.05	468.00	3046.00	10200	20231120	-63.97	3315	20240805	10.86	5800	-36.64	20240108	3315	10.86	20240805	20400	-81.99	20231120	3620	1.52	20240909	1.00	N	352090	100	13 억		8051	N	N	0	N	00	N
82	20240909	161022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3715	-50	5	-1.33	110998480	30243	97.54	3760	3760	3620	4890	2640	3765	3669.47	0.06	0	112	3905	3835	3800	3730	3695	3817	3712	13	1125	100	2330	5	1	13436499	499	7.94	1.22	12	0.23	468.00	3046.00	10200	20231120	-63.58	3315	20240805	12.07	5800	-35.95	20240108	3315	12.07	20240805	20400	-81.79	20231120	3620	2.62	20240909	0.97	N	352090	100	13 억		7929	N	N	0	N	00	N
83	20240909	151034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3715	-50	5	-1.33	105418835	28741	92.69	3760	3760	3620	4890	2640	3765	3667.89	0.06	0	149	3905	3835	3800	3730	3695	3817	3712	13	1125	100	2330	5	1	13436499	499	7.94	1.22	12	0.21	468.00	3046.00	10200	20231120	-63.58	3315	20240805	12.07	5800	-35.95	20240108	3315	12.07	20240805	20400	-81.79	20231120	3620	2.62	20240909	0.97	N	352090	100	13 억		7929	N	N	0	N	00	N
84	20240909	141035	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3715	-50	5	-1.33	103011090	28091	90.60	3760	3760	3620	4890	2640	3765	3667.05	0.06	0	151	3905	3835	3800	3730	3695	3817	3712	13	1125	100	2330	5	1	13436499	499	7.94	1.22	12	0.21	468.00	3046.00	10200	20231120	-63.58	3315	20240805	12.07	5800	-35.95	20240108	3315	12.07	20240805	20400	-81.79	20231120	3620	2.62	20240909	0.97	N	352090	100	13 억		7929	N	N	0	N	00	N
85	20240909	131031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3695	-70	5	-1.86	90434320	24677	79.59	3760	3760	3620	4890	2640	3765	3664.72	0.06	0	-1345	3905	3835	3800	3730	3695	3817	3712	13	1125	100	2330	5	1	13436499	496	7.90	1.21	12	0.18	468.00	3046.00	10200	20231120	-63.77	3315	20240805	11.46	5800	-36.29	20240108	3315	11.46	20240805	20400	-81.89	20231120	3620	2.07	20240909	0.97	N	352090	100	13 억		7929	N	N	0	N	00	N
86	20240909	121026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3700	-65	5	-1.73	80358105	21940	70.76	3760	3760	3620	4890	2640	3765	3662.63	0.06	0	-2328	3905	3835	3800	3730	3695	3817	3712	13	1125	100	2330	5	1	13436499	497	7.91	1.21	12	0.16	468.00	3046.00	10200	20231120	-63.73	3315	20240805	11.61	5800	-36.21	20240108	3315	11.61	20240805	20400	-81.86	20231120	3620	2.21	20240909	0.97	N	352090	100	13 억		7929	N	N	0	N	00	N
87	20240909	111028	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3680	-85	5	-2.26	77966930	21291	68.67	3760	3760	3620	4890	2640	3765	3661.97	0.06	0	-2327	3905	3835	3800	3730	3695	3817	3712	13	1125	100	2330	5	1	13436499	494	7.86	1.21	12	0.16	468.00	3046.00	10200	20231120	-63.92	3315	20240805	11.01	5800	-36.55	20240108	3315	11.01	20240805	20400	-81.96	20231120	3620	1.66	20240909	0.97	N	352090	100	13 억		7929	N	N	0	N	00	N
88	20240909	101029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3690	-75	5	-1.99	58726905	16048	51.76	3760	3760	3620	4890	2640	3765	3659.45	0.06	0	283	3905	3835	3800	3730	3695	3817	3712	13	1125	100	2330	5	1	13436499	496	7.88	1.21	12	0.12	468.00	3046.00	10200	20231120	-63.82	3315	20240805	11.31	5800	-36.38	20240108	3315	11.31	20240805	20400	-81.91	20231120	3620	1.93	20240909	0.97	N	352090	100	13 억		7929	N	N	0	N	00	N
89	20240909	091024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3710	-55	5	-1.46	6554815	1766	5.70	3760	3760	3680	4890	2640	3765	3711.67	0.06	0	-13	3905	3835	3800	3730	3695	3817	3712	13	1125	100	2330	5	1	13436499	498	7.93	1.22	12	0.01	468.00	3046.00	10200	20231120	-63.63	3315	20240805	11.92	5800	-36.03	20240108	3315	11.92	20240805	20400	-81.81	20231120	3680	0.82	20240909	0.97	N	352090	100	13 억		7929	N	N	0	N	00	N
90	20240906	161010	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-5	5	-0.13	116483820	30599	73.84	3870	3870	3765	4900	2640	3770	3806.87	0.10	0	-5427	3940	3855	3785	3700	3630	3820	3665	13	1130	100	2330	5	1	13436499	506	8.04	1.24	12	0.23	468.00	3046.00	10200	20231120	-63.09	3315	20240805	13.57	5800	-35.09	20240108	3315	13.57	20240805	20400	-81.54	20231120	3715	1.35	20240905	0.95	N	352090	100	13 억		13356	N	N	0	N	00	N
91	20240906	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3770	0	3	0.00	108715945	28536	68.87	3870	3870	3765	4900	2640	3770	3809.78	0.10	0	-5356	3940	3855	3785	3700	3630	3820	3665	13	1130	100	2330	5	1	13436499	507	8.06	1.24	12	0.21	468.00	3046.00	10200	20231120	-63.04	3315	20240805	13.73	5800	-35.00	20240108	3315	13.73	20240805	20400	-81.52	20231120	3715	1.48	20240905	0.95	N	352090	100	13 억		13356	N	N	0	N	00	N
92	20240906	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	40	2	1.06	93908875	24613	59.40	3870	3870	3770	4900	2640	3770	3815.42	0.10	0	-4028	3940	3855	3785	3700	3630	3820	3665	13	1130	100	2330	5	1	13436499	512	8.14	1.25	12	0.18	468.00	3046.00	10200	20231120	-62.65	3315	20240805	14.93	5800	-34.31	20240108	3315	14.93	20240805	20400	-81.32	20231120	3715	2.56	20240905	0.95	N	352090	100	13 억		13356	N	N	0	N	00	N
93	20240906	131028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	40	2	1.06	92611055	24271	58.57	3870	3870	3770	4900	2640	3770	3815.71	0.10	0	-3880	3940	3855	3785	3700	3630	3820	3665	13	1130	100	2330	5	1	13436499	512	8.14	1.25	12	0.18	468.00	3046.00	10200	20231120	-62.65	3315	20240805	14.93	5800	-34.31	20240108	3315	14.93	20240805	20400	-81.32	20231120	3715	2.56	20240905	0.95	N	352090	100	13 억		13356	N	N	0	N	00	N
94	20240906	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	40	2	1.06	56253245	14728	35.54	3870	3870	3770	4900	2640	3770	3819.48	0.10	0	-550	3940	3855	3785	3700	3630	3820	3665	13	1130	100	2330	5	1	13436499	512	8.14	1.25	12	0.11	468.00	3046.00	10200	20231120	-62.65	3315	20240805	14.93	5800	-34.31	20240108	3315	14.93	20240805	20400	-81.32	20231120	3715	2.56	20240905	0.95	N	352090	100	13 억		13356	N	N	0	N	00	N
95	20240906	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	50	2	1.33	53962650	14127	34.09	3870	3870	3770	4900	2640	3770	3819.82	0.10	0	-561	3940	3855	3785	3700	3630	3820	3665	13	1130	100	2330	5	1	13436499	513	8.16	1.25	12	0.11	468.00	3046.00	10200	20231120	-62.55	3315	20240805	15.23	5800	-34.14	20240108	3315	15.23	20240805	20400	-81.27	20231120	3715	2.83	20240905	0.95	N	352090	100	13 억		13356	N	N	0	N	00	N
96	20240906	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	55	2	1.46	38910310	10181	24.57	3870	3870	3770	4900	2640	3770	3821.86	0.10	0	-2416	3940	3855	3785	3700	3630	3820	3665	13	1130	100	2330	5	1	13436499	514	8.17	1.26	12	0.08	468.00	3046.00	10200	20231120	-62.50	3315	20240805	15.38	5800	-34.05	20240108	3315	15.38	20240805	20400	-81.25	20231120	3715	2.96	20240905	0.95	N	352090	100	13 억		13356	N	N	0	N	00	N
97	20240906	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	45	2	1.19	13618555	3535	8.53	3870	3870	3815	4900	2640	3770	3852.49	0.10	0	-309	3940	3855	3785	3700	3630	3820	3665	13	1130	100	2330	5	1	13436499	513	8.15	1.25	12	0.03	468.00	3046.00	10200	20231120	-62.60	3315	20240805	15.08	5800	-34.22	20240108	3315	15.08	20240805	20400	-81.30	20231120	3715	2.69	20240905	0.95	N	352090	100	13 억		13356	N	N	0	N	00	N
98	20240905	161008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3770	-30	5	-0.79	156264215	41423	98.74	3810	3870	3715	4940	2660	3800	3772.40	0.09	0	1440	3930	3865	3810	3745	3690	3897	3777	13	1140	100	2350	5	1	13436499	507	8.06	1.24	12	0.31	468.00	3046.00	10200	20231120	-63.04	3315	20240805	13.73	5800	-35.00	20240108	3315	13.73	20240805	20400	-81.52	20231120	3715	1.48	20240905	0.94	N	352090	100	13 억		11880	N	N	0	N	00	N
99	20240905	151027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3765	-35	5	-0.92	146880055	38933	92.81	3810	3870	3715	4940	2660	3800	3772.64	0.09	0	1688	3930	3865	3810	3745	3690	3897	3777	13	1140	100	2350	5	1	13436499	506	8.04	1.24	12	0.29	468.00	3046.00	10200	20231120	-63.09	3315	20240805	13.57	5800	-35.09	20240108	3315	13.57	20240805	20400	-81.54	20231120	3715	1.35	20240905	0.94	N	352090	100	13 억		11880	N	N	0	N	00	N
100	20240905	141020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3775	-25	5	-0.66	135683270	35961	85.72	3810	3870	3715	4940	2660	3800	3773.07	0.09	0	1312	3930	3865	3810	3745	3690	3897	3777	13	1140	100	2350	5	1	13436499	507	8.07	1.24	12	0.27	468.00	3046.00	10200	20231120	-62.99	3315	20240805	13.88	5800	-34.91	20240108	3315	13.88	20240805	20400	-81.50	20231120	3715	1.62	20240905	0.94	N	352090	100	13 억		11880	N	N	0	N	00	N
101	20240905	131021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3725	-75	5	-1.97	119497225	31644	75.43	3810	3870	3715	4940	2660	3800	3776.30	0.09	0	2097	3930	3865	3810	3745	3690	3897	3777	13	1140	100	2350	5	1	13436499	501	7.96	1.22	12	0.24	468.00	3046.00	10200	20231120	-63.48	3315	20240805	12.37	5800	-35.78	20240108	3315	12.37	20240805	20400	-81.74	20231120	3715	0.27	20240905	0.94	N	352090	100	13 억		11880	N	N	0	N	00	N
102	20240905	121022	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3800	0	3	0.00	91083910	24033	57.29	3810	3870	3715	4940	2660	3800	3789.95	0.09	0	256	3930	3865	3810	3745	3690	3897	3777	13	1140	100	2350	5	1	13436499	511	8.12	1.25	12	0.18	468.00	3046.00	10200	20231120	-62.75	3315	20240805	14.63	5800	-34.48	20240108	3315	14.63	20240805	20400	-81.37	20231120	3715	2.29	20240905	0.94	N	352090	100	13 억		11880	N	N	0	N	00	N
103	20240905	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-35	5	-0.92	59867035	15697	37.42	3810	3870	3765	4940	2660	3800	3813.92	0.09	0	-916	3930	3865	3810	3745	3690	3897	3777	13	1140	100	2350	5	1	13436499	506	8.04	1.24	12	0.12	468.00	3046.00	10200	20231120	-63.09	3315	20240805	13.57	5800	-35.09	20240108	3315	13.57	20240805	20400	-81.54	20231120	3755	0.27	20240904	0.94	N	352090	100	13 억		11880	N	N	0	N	00	N
104	20240905	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	35	2	0.92	26769505	6982	16.64	3810	3870	3805	4940	2660	3800	3834.07	0.09	0	-229	3930	3865	3810	3745	3690	3897	3777	13	1140	100	2350	5	1	13436499	515	8.19	1.26	12	0.05	468.00	3046.00	10200	20231120	-62.40	3315	20240805	15.69	5800	-33.88	20240108	3315	15.69	20240805	20400	-81.20	20231120	3755	2.13	20240904	0.94	N	352090	100	13 억		11880	N	N	0	N	00	N
105	20240905	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	20	2	0.53	7535950	1976	4.71	3810	3820	3805	4940	2660	3800	3813.74	0.09	0	-8	3930	3865	3810	3745	3690	3897	3777	13	1140	100	2350	5	1	13436499	513	8.16	1.25	12	0.01	468.00	3046.00	10200	20231120	-62.55	3315	20240805	15.23	5800	-34.14	20240108	3315	15.23	20240805	20400	-81.27	20231120	3755	1.73	20240904	0.94	N	352090	100	13 억		11880	N	N	0	N	00	N
106	20240904	160959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3800	-95	5	-2.44	154007600	40549	57.82	3755	3875	3755	5060	2730	3895	3798.03	0.08	0	855	3975	3935	3855	3815	3735	3955	3835	13	1165	100	2410	5	1	13436499	511	4.06	0.62	12	0.30	936.00	6093.00	10200	20231120	-62.75	3315	20240805	14.63	5800	-34.48	20240108	3315	14.63	20240805	20400	-81.37	20231120	3755	1.20	20240904	1.02	N	352090	100	13 억		11025	N	N	0	N	00	N
107	20240904	151008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3800	-95	5	-2.44	133924940	35263	50.28	3755	3875	3755	5060	2730	3895	3797.86	0.08	0	-51	3975	3935	3855	3815	3735	3955	3835	13	1165	100	2410	5	1	13436499	511	4.06	0.62	12	0.26	936.00	6093.00	10200	20231120	-62.75	3315	20240805	14.63	5800	-34.48	20240108	3315	14.63	20240805	20400	-81.37	20231120	3755	1.20	20240904	1.02	N	352090	100	13 억		11025	N	N	0	N	00	N
108	20240904	141012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3785	-110	5	-2.82	111596635	29377	41.89	3755	3875	3755	5060	2730	3895	3798.74	0.08	0	-563	3975	3935	3855	3815	3735	3955	3835	13	1165	100	2410	5	1	13436499	509	4.04	0.62	12	0.22	936.00	6093.00	10200	20231120	-62.89	3315	20240805	14.18	5800	-34.74	20240108	3315	14.18	20240805	20400	-81.45	20231120	3755	0.80	20240904	1.02	N	352090	100	13 억		11025	N	N	0	N	00	N
109	20240904	131007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3805	-90	5	-2.31	98454085	25913	36.95	3755	3875	3755	5060	2730	3895	3799.37	0.08	0	-232	3975	3935	3855	3815	3735	3955	3835	13	1165	100	2410	5	1	13436499	511	4.07	0.62	12	0.19	936.00	6093.00	10200	20231120	-62.70	3315	20240805	14.78	5800	-34.40	20240108	3315	14.78	20240805	20400	-81.35	20231120	3755	1.33	20240904	1.02	N	352090	100	13 억		11025	N	N	0	N	00	N
110	20240904	121006	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3820	-75	5	-1.93	88455845	23283	33.20	3755	3875	3755	5060	2730	3895	3799.11	0.08	0	-171	3975	3935	3855	3815	3735	3955	3835	13	1165	100	2410	5	1	13436499	513	4.08	0.63	12	0.17	936.00	6093.00	10200	20231120	-62.55	3315	20240805	15.23	5800	-34.14	20240108	3315	15.23	20240805	20400	-81.27	20231120	3755	1.73	20240904	1.02	N	352090	100	13 억		11025	N	N	0	N	00	N
111	20240904	111002	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3850	-45	5	-1.16	80783415	21268	30.33	3755	3875	3755	5060	2730	3895	3798.31	0.08	0	-261	3975	3935	3855	3815	3735	3955	3835	13	1165	100	2410	5	1	13436499	517	4.11	0.63	12	0.16	936.00	6093.00	10200	20231120	-62.25	3315	20240805	16.14	5800	-33.62	20240108	3315	16.14	20240805	20400	-81.13	20231120	3755	2.53	20240904	1.02	N	352090	100	13 억		11025	N	N	0	N	00	N
112	20240904	101003	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3795	-100	5	-2.57	44411690	11742	16.74	3755	3875	3755	5060	2730	3895	3782.19	0.08	0	1208	3975	3935	3855	3815	3735	3955	3835	13	1165	100	2410	5	1	13436499	510	4.05	0.62	12	0.09	936.00	6093.00	10200	20231120	-62.79	3315	20240805	14.48	5800	-34.57	20240108	3315	14.48	20240805	20400	-81.40	20231120	3755	1.07	20240904	1.02	N	352090	100	13 억		11025	N	N	0	N	00	N
113	20240904	091010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3850	-45	5	-1.16	24089615	6400	9.13	3755	3850	3755	5060	2730	3895	3763.78	0.08	0	1158	3975	3935	3855	3815	3735	3955	3835	13	1165	100	2410	5	1	13436499	517	4.11	0.63	12	0.05	936.00	6093.00	10200	20231120	-62.25	3315	20240805	16.14	5800	-33.62	20240108	3315	16.14	20240805	20400	-81.13	20231120	3755	2.53	20240904	1.02	N	352090	100	13 억		11025	N	N	0	N	00	N
114	20240903	160951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3895	85	2	2.23	266616350	69846	80.24	3810	3895	3775	4950	2670	3810	3817.04	0.08	0	459	3993	3901	3853	3761	3713	3877	3737	13	1140	100	2360	5	1	13436499	523	4.16	0.64	12	0.52	936.00	6093.00	10200	20231120	-61.81	3315	20240805	17.50	5800	-32.84	20240108	3315	17.50	20240805	20400	-80.91	20231120	3775	3.18	20240903	0.82	N	352090	100	13 억		10601	N	N	0	N	00	N
115	20240903	151000	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3810	0	3	0.00	219071985	57508	66.07	3810	3845	3775	4950	2670	3810	3809.42	0.08	0	-2493	3993	3901	3853	3761	3713	3877	3737	13	1140	100	2360	5	1	13436499	512	4.07	0.63	12	0.43	936.00	6093.00	10200	20231120	-62.65	3315	20240805	14.93	5800	-34.31	20240108	3315	14.93	20240805	20400	-81.32	20231120	3775	0.93	20240903	0.82	N	352090	100	13 억		10601	N	N	0	N	00	N
116	20240903	141000	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3810	0	3	0.00	187422425	49200	56.52	3810	3845	3775	4950	2670	3810	3809.40	0.08	0	-2997	3993	3901	3853	3761	3713	3877	3737	13	1140	100	2360	5	1	13436499	512	4.07	0.63	12	0.37	936.00	6093.00	10200	20231120	-62.65	3315	20240805	14.93	5800	-34.31	20240108	3315	14.93	20240805	20400	-81.32	20231120	3775	0.93	20240903	0.82	N	352090	100	13 억		10601	N	N	0	N	00	N
117	20240903	131002	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3820	10	2	0.26	145502645	38190	43.87	3810	3845	3775	4950	2670	3810	3809.97	0.08	0	-2353	3993	3901	3853	3761	3713	3877	3737	13	1140	100	2360	5	1	13436499	513	4.08	0.63	12	0.28	936.00	6093.00	10200	20231120	-62.55	3315	20240805	15.23	5800	-34.14	20240108	3315	15.23	20240805	20400	-81.27	20231120	3775	1.19	20240903	0.82	N	352090	100	13 억		10601	N	N	0	N	00	N
118	20240903	120949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3810	0	3	0.00	111501055	29274	33.63	3810	3845	3775	4950	2670	3810	3808.88	0.08	0	-886	3993	3901	3853	3761	3713	3877	3737	13	1140	100	2360	5	1	13436499	512	4.07	0.63	12	0.22	936.00	6093.00	10200	20231120	-62.65	3315	20240805	14.93	5800	-34.31	20240108	3315	14.93	20240805	20400	-81.32	20231120	3775	0.93	20240903	0.82	N	352090	100	13 억		10601	N	N	0	N	00	N
119	20240903	110948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3825	15	2	0.39	92800830	24370	28.00	3810	3845	3775	4950	2670	3810	3807.99	0.08	0	397	3993	3901	3853	3761	3713	3877	3737	13	1140	100	2360	5	1	13436499	514	4.09	0.63	12	0.18	936.00	6093.00	10200	20231120	-62.50	3315	20240805	15.38	5800	-34.05	20240108	3315	15.38	20240805	20400	-81.25	20231120	3775	1.32	20240903	0.82	N	352090	100	13 억		10601	N	N	0	N	00	N
120	20240903	100947	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3810	0	3	0.00	75088640	19728	22.66	3810	3845	3775	4950	2670	3810	3806.20	0.08	0	577	3993	3901	3853	3761	3713	3877	3737	13	1140	100	2360	5	1	13436499	512	4.07	0.63	12	0.15	936.00	6093.00	10200	20231120	-62.65	3315	20240805	14.93	5800	-34.31	20240108	3315	14.93	20240805	20400	-81.32	20231120	3775	0.93	20240903	0.82	N	352090	100	13 억		10601	N	N	0	N	00	N
121	20240903	090951	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3800	-10	5	-0.26	37798135	9943	11.42	3810	3835	3775	4950	2670	3810	3801.48	0.08	0	1046	3993	3901	3853	3761	3713	3877	3737	13	1140	100	2360	5	1	13436499	511	4.06	0.62	12	0.07	936.00	6093.00	10200	20231120	-62.75	3315	20240805	14.63	5800	-34.48	20240108	3315	14.63	20240805	20400	-81.37	20231120	3775	0.66	20240903	0.82	N	352090	100	13 억		10601	N	N	0	N	00	N
122	20240902	160940	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3810	-135	5	-3.42	332728535	86523	7.45	3945	3945	3805	5120	2765	3945	3845.22	0.13	0	-7357	4671	4307	4116	3752	3561	4212	3657	13	1175	100	2440	5	1	13436499	512	4.07	0.63	12	0.64	936.00	6093.00	10200	20231120	-62.65	3315	20240805	14.93	5800	-34.31	20240108	3315	14.93	20240805	20400	-81.32	20231120	3805	0.13	20240902	0.92	N	352090	100	13 억		17958	N	N	0	N	00	N
123	20240902	150956	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3820	-125	5	-3.17	309405825	80410	6.92	3945	3945	3805	5120	2765	3945	3847.45	0.13	0	-7261	4671	4307	4116	3752	3561	4212	3657	13	1175	100	2440	5	1	13436499	513	4.08	0.63	12	0.60	936.00	6093.00	10200	20231120	-62.55	3315	20240805	15.23	5800	-34.14	20240108	3315	15.23	20240805	20400	-81.27	20231120	3805	0.39	20240902	0.92	N	352090	100	13 억		17958	N	N	0	N	00	N
124	20240902	140952	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3825	-120	5	-3.04	283359140	73582	6.34	3945	3945	3805	5120	2765	3945	3850.50	0.13	0	-5886	4671	4307	4116	3752	3561	4212	3657	13	1175	100	2440	5	1	13436499	514	4.09	0.63	12	0.55	936.00	6093.00	10200	20231120	-62.50	3315	20240805	15.38	5800	-34.05	20240108	3315	15.38	20240805	20400	-81.25	20231120	3805	0.53	20240902	0.92	N	352090	100	13 억		17958	N	N	0	N	00	N
125	20240902	130949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3835	-110	5	-2.79	230957170	59832	5.15	3945	3945	3805	5120	2765	3945	3859.62	0.13	0	-3268	4671	4307	4116	3752	3561	4212	3657	13	1175	100	2440	5	1	13436499	515	4.10	0.63	12	0.45	936.00	6093.00	10200	20231120	-62.40	3315	20240805	15.69	5800	-33.88	20240108	3315	15.69	20240805	20400	-81.20	20231120	3805	0.79	20240902	0.92	N	352090	100	13 억		17958	N	N	0	N	00	N
126	20240902	120954	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3830	-115	5	-2.92	196067725	50689	4.36	3945	3945	3815	5120	2765	3945	3867.54	0.13	0	-509	4671	4307	4116	3752	3561	4212	3657	13	1175	100	2440	5	1	13436499	515	4.09	0.63	12	0.38	936.00	6093.00	10200	20231120	-62.45	3315	20240805	15.54	5800	-33.97	20240108	3315	15.54	20240805	20400	-81.23	20231120	3815	0.39	20240902	0.92	N	352090	100	13 억		17958	N	N	0	N	00	N
127	20240902	110942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3855	-90	5	-2.28	180633295	46659	4.02	3945	3945	3815	5120	2765	3945	3870.82	0.13	0	352	4671	4307	4116	3752	3561	4212	3657	13	1175	100	2440	5	1	13436499	518	4.12	0.63	12	0.35	936.00	6093.00	10200	20231120	-62.21	3315	20240805	16.29	5800	-33.53	20240108	3315	16.29	20240805	20400	-81.10	20231120	3815	1.05	20240902	0.92	N	352090	100	13 억		17958	N	N	0	N	00	N
128	20240902	100942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3840	-105	5	-2.66	155299025	40071	3.45	3945	3945	3815	5120	2765	3945	3875.01	0.13	0	1830	4671	4307	4116	3752	3561	4212	3657	13	1175	100	2440	5	1	13436499	516	4.10	0.63	12	0.30	936.00	6093.00	10200	20231120	-62.35	3315	20240805	15.84	5800	-33.79	20240108	3315	15.84	20240805	20400	-81.18	20231120	3815	0.66	20240902	0.92	N	352090	100	13 억		17958	N	N	0	N	00	N
129	20240902	090936	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3915	-30	5	-0.76	46083045	11785	1.01	3945	3945	3885	5120	2765	3945	3909.30	0.13	0	3648	4671	4307	4116	3752	3561	4212	3657	13	1175	100	2440	5	1	13436499	526	4.18	0.64	12	0.09	936.00	6093.00	10200	20231120	-61.62	3315	20240805	18.10	5800	-32.50	20240108	3315	18.10	20240805	20400	-80.81	20231120	3885	0.77	20240902	0.92	N	352090	100	13 억		17958	N	N	0	N	00	N