KissMeData/050760/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	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1639	21	2	1.30	27165616	16364	35.45	1600	1686	1600	2100	1133	1618	1660.08	0.52	0	-1716	1666	1642	1626	1602	1586	1634	1594	82	482	500	1100	1	1	16334678	268	-4.89	0.43	12	0.10	-335.00	3846.00	2475	20231117	-33.78	1315	20240805	24.64	2280	-28.11	20240117	1315	24.64	20240805	2475	-33.78	20231117	1315	24.64	20240805	1.06	N	050760	500	81 억		84665	N	N	0	N	00	N
3	20240930	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1639	21	2	1.30	26486151	15949	34.56	1600	1686	1600	2100	1133	1618	1660.68	0.52	0	-1702	1666	1642	1626	1602	1586	1634	1594	82	482	500	1100	1	1	16334678	268	-4.89	0.43	12	0.10	-335.00	3846.00	2475	20231117	-33.78	1315	20240805	24.64	2280	-28.11	20240117	1315	24.64	20240805	2475	-33.78	20231117	1315	24.64	20240805	1.06	N	050760	500	81 억		84665	N	N	0	N	00	N
4	20240930	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1631	13	2	0.80	25074947	15082	32.68	1600	1686	1600	2100	1133	1618	1662.57	0.52	0	-1706	1666	1642	1626	1602	1586	1634	1594	82	482	500	1100	1	1	16334678	266	-4.87	0.42	12	0.09	-335.00	3846.00	2475	20231117	-34.10	1315	20240805	24.03	2280	-28.46	20240117	1315	24.03	20240805	2475	-34.10	20231117	1315	24.03	20240805	1.06	N	050760	500	81 억		84665	N	N	0	N	00	N
5	20240930	130536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	67	2	4.14	22220681	13355	28.94	1600	1686	1600	2100	1133	1618	1663.85	0.52	0	-1706	1666	1642	1626	1602	1586	1634	1594	82	482	500	1100	1	1	16334678	275	-5.03	0.44	12	0.08	-335.00	3846.00	2475	20231117	-31.92	1315	20240805	28.14	2280	-26.10	20240117	1315	28.14	20240805	2475	-31.92	20231117	1315	28.14	20240805	1.06	N	050760	500	81 억		84665	N	N	0	N	00	N
6	20240930	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1666	48	2	2.97	21742785	13070	28.32	1600	1686	1600	2100	1133	1618	1663.56	0.52	0	-1734	1666	1642	1626	1602	1586	1634	1594	82	482	500	1100	1	1	16334678	272	-4.97	0.43	12	0.08	-335.00	3846.00	2475	20231117	-32.69	1315	20240805	26.69	2280	-26.93	20240117	1315	26.69	20240805	2475	-32.69	20231117	1315	26.69	20240805	1.06	N	050760	500	81 억		84665	N	N	0	N	00	N
7	20240930	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	67	2	4.14	20644527	12415	26.90	1600	1686	1600	2100	1133	1618	1662.87	0.52	0	-1632	1666	1642	1626	1602	1586	1634	1594	82	482	500	1100	1	1	16334678	275	-5.03	0.44	12	0.08	-335.00	3846.00	2475	20231117	-31.92	1315	20240805	28.14	2280	-26.10	20240117	1315	28.14	20240805	2475	-31.92	20231117	1315	28.14	20240805	1.06	N	050760	500	81 억		84665	N	N	0	N	00	N
8	20240930	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1623	5	2	0.31	8499440	5174	11.21	1600	1660	1600	2100	1133	1618	1642.72	0.52	0	-771	1666	1642	1626	1602	1586	1634	1594	82	482	500	1100	1	1	16334678	265	-4.84	0.42	12	0.03	-335.00	3846.00	2475	20231117	-34.42	1315	20240805	23.42	2280	-28.82	20240117	1315	23.42	20240805	2475	-34.42	20231117	1315	23.42	20240805	1.06	N	050760	500	81 억		84665	N	N	0	N	00	N
9	20240930	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1614	-4	5	-0.25	877933	547	1.19	1600	1626	1600	2100	1133	1618	1605.00	0.52	0	-81	1666	1642	1626	1602	1586	1634	1594	82	482	500	1100	1	1	16334678	264	-4.82	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.79	1315	20240805	22.74	2280	-29.21	20240117	1315	22.74	20240805	2475	-34.79	20231117	1315	22.74	20240805	1.06	N	050760	500	81 억		84665	N	N	0	N	00	N
10	20240927	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1618	-19	5	-1.16	75110817	46154	192.36	1644	1650	1610	2125	1146	1637	1627.40	0.52	0	-39	1702	1669	1653	1620	1604	1661	1612	82	488	500	1110	1	1	16334678	264	-4.83	0.42	12	0.28	-335.00	3846.00	2475	20231117	-34.63	1315	20240805	23.04	2280	-29.04	20240117	1315	23.04	20240805	2475	-34.63	20231117	1315	23.04	20240805	1.06	N	050760	500	81 억		84704	N	N	0	N	00	N
11	20240927	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1619	-18	5	-1.10	73366304	45076	187.87	1644	1650	1610	2125	1146	1637	1627.61	0.52	0	479	1702	1669	1653	1620	1604	1661	1612	82	488	500	1110	1	1	16334678	264	-4.83	0.42	12	0.28	-335.00	3846.00	2475	20231117	-34.59	1315	20240805	23.12	2280	-28.99	20240117	1315	23.12	20240805	2475	-34.59	20231117	1315	23.12	20240805	1.06	N	050760	500	81 억		84704	N	N	0	N	00	N
12	20240927	140539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1623	-14	5	-0.86	63383020	38938	162.29	1644	1650	1610	2125	1146	1637	1627.79	0.52	0	922	1702	1669	1653	1620	1604	1661	1612	82	488	500	1110	1	1	16334678	265	-4.84	0.42	12	0.24	-335.00	3846.00	2475	20231117	-34.42	1315	20240805	23.42	2280	-28.82	20240117	1315	23.42	20240805	2475	-34.42	20231117	1315	23.42	20240805	1.06	N	050760	500	81 억		84704	N	N	0	N	00	N
13	20240927	130535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1622	-15	5	-0.92	54104257	33249	138.58	1644	1650	1610	2125	1146	1637	1627.24	0.52	0	821	1702	1669	1653	1620	1604	1661	1612	82	488	500	1110	1	1	16334678	265	-4.84	0.42	12	0.20	-335.00	3846.00	2475	20231117	-34.46	1315	20240805	23.35	2280	-28.86	20240117	1315	23.35	20240805	2475	-34.46	20231117	1315	23.35	20240805	1.06	N	050760	500	81 억		84704	N	N	0	N	00	N
14	20240927	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1624	-13	5	-0.79	48163186	29589	123.32	1644	1650	1610	2125	1146	1637	1627.74	0.52	0	554	1702	1669	1653	1620	1604	1661	1612	82	488	500	1110	1	1	16334678	265	-4.85	0.42	12	0.18	-335.00	3846.00	2475	20231117	-34.38	1315	20240805	23.50	2280	-28.77	20240117	1315	23.50	20240805	2475	-34.38	20231117	1315	23.50	20240805	1.06	N	050760	500	81 억		84704	N	N	0	N	00	N
15	20240927	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1624	-13	5	-0.79	30170956	18543	77.29	1644	1650	1610	2125	1146	1637	1627.08	0.52	0	596	1702	1669	1653	1620	1604	1661	1612	82	488	500	1110	1	1	16334678	265	-4.85	0.42	12	0.11	-335.00	3846.00	2475	20231117	-34.38	1315	20240805	23.50	2280	-28.77	20240117	1315	23.50	20240805	2475	-34.38	20231117	1315	23.50	20240805	1.06	N	050760	500	81 억		84704	N	N	0	N	00	N
16	20240927	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	-7	5	-0.43	22341583	13744	57.28	1644	1650	1610	2125	1146	1637	1625.55	0.52	0	309	1702	1669	1653	1620	1604	1661	1612	82	488	500	1110	1	1	16334678	266	-4.87	0.42	12	0.08	-335.00	3846.00	2475	20231117	-34.14	1315	20240805	23.95	2280	-28.51	20240117	1315	23.95	20240805	2475	-34.14	20231117	1315	23.95	20240805	1.06	N	050760	500	81 억		84704	N	N	0	N	00	N
17	20240927	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1644	7	2	0.43	284412	173	0.72	1644	1644	1644	2125	1146	1637	1644.00	0.52	0	-60	1702	1669	1653	1620	1604	1661	1612	82	488	500	1110	1	1	16334678	269	-4.91	0.43	12	0.00	-335.00	3846.00	2475	20231117	-33.58	1315	20240805	25.02	2280	-27.89	20240117	1315	25.02	20240805	2475	-33.58	20231117	1315	25.02	20240805	1.06	N	050760	500	81 억		84704	N	N	0	N	00	N
18	20240926	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	-39	5	-2.33	40085381	23993	230.08	1676	1686	1637	2175	1174	1676	1670.77	0.52	0	33	1700	1688	1668	1656	1636	1694	1662	82	499	500	1130	1	1	16334678	267	-4.89	0.43	12	0.15	-335.00	3846.00	2475	20231117	-33.86	1315	20240805	24.49	2280	-28.20	20240117	1315	24.49	20240805	2475	-33.86	20231117	1315	24.49	20240805	1.06	N	050760	500	81 억		84671	N	N	0	N	00	N
19	20240926	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1656	-20	5	-1.19	37181079	22230	213.18	1676	1686	1651	2175	1174	1676	1672.56	0.52	0	252	1700	1688	1668	1656	1636	1694	1662	82	499	500	1130	1	1	16334678	271	-4.94	0.43	12	0.14	-335.00	3846.00	2475	20231117	-33.09	1315	20240805	25.93	2280	-27.37	20240117	1315	25.93	20240805	2475	-33.09	20231117	1315	25.93	20240805	1.06	N	050760	500	81 억		84671	N	N	0	N	00	N
20	20240926	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1658	-18	5	-1.07	33777873	20175	193.47	1676	1686	1651	2175	1174	1676	1674.24	0.52	0	252	1700	1688	1668	1656	1636	1694	1662	82	499	500	1130	1	1	16334678	271	-4.95	0.43	12	0.12	-335.00	3846.00	2475	20231117	-33.01	1315	20240805	26.08	2280	-27.28	20240117	1315	26.08	20240805	2475	-33.01	20231117	1315	26.08	20240805	1.06	N	050760	500	81 억		84671	N	N	0	N	00	N
21	20240926	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1682	6	2	0.36	9647957	5735	55.00	1676	1686	1676	2175	1174	1676	1682.29	0.52	0	-70	1700	1688	1668	1656	1636	1694	1662	82	499	500	1130	1	1	16334678	275	-5.02	0.44	12	0.04	-335.00	3846.00	2475	20231117	-32.04	1315	20240805	27.91	2280	-26.23	20240117	1315	27.91	20240805	2475	-32.04	20231117	1315	27.91	20240805	1.06	N	050760	500	81 억		84671	N	N	0	N	00	N
22	20240926	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	7	2	0.42	8710933	5178	49.65	1676	1686	1676	2175	1174	1676	1682.30	0.52	0	-70	1700	1688	1668	1656	1636	1694	1662	82	499	500	1130	1	1	16334678	275	-5.02	0.44	12	0.03	-335.00	3846.00	2475	20231117	-32.00	1315	20240805	27.98	2280	-26.18	20240117	1315	27.98	20240805	2475	-32.00	20231117	1315	27.98	20240805	1.06	N	050760	500	81 억		84671	N	N	0	N	00	N
23	20240926	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	8	2	0.48	3368891	2004	19.22	1676	1686	1676	2175	1174	1676	1681.08	0.52	0	-70	1700	1688	1668	1656	1636	1694	1662	82	499	500	1130	1	1	16334678	275	-5.03	0.44	12	0.01	-335.00	3846.00	2475	20231117	-31.96	1315	20240805	28.06	2280	-26.14	20240117	1315	28.06	20240805	2475	-31.96	20231117	1315	28.06	20240805	1.06	N	050760	500	81 억		84671	N	N	0	N	00	N
24	20240926	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	9	2	0.54	3011883	1792	17.18	1676	1686	1676	2175	1174	1676	1680.74	0.52	0	-70	1700	1688	1668	1656	1636	1694	1662	82	499	500	1130	1	1	16334678	275	-5.03	0.44	12	0.01	-335.00	3846.00	2475	20231117	-31.92	1315	20240805	28.14	2280	-26.10	20240117	1315	28.14	20240805	2475	-31.92	20231117	1315	28.14	20240805	1.06	N	050760	500	81 억		84671	N	N	0	N	00	N
25	20240926	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1676	0	3	0.00	1396108	833	7.99	1676	1676	1676	2175	1174	1676	1676.00	0.52	0	-31	1700	1688	1668	1656	1636	1694	1662	82	499	500	1130	1	1	16334678	274	-5.00	0.44	12	0.01	-335.00	3846.00	2475	20231117	-32.28	1315	20240805	27.45	2280	-26.49	20240117	1315	27.45	20240805	2475	-32.28	20231117	1315	27.45	20240805	1.06	N	050760	500	81 억		84671	N	N	0	N	00	N
26	20240925	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1676	17	2	1.02	17373844	10428	137.12	1659	1680	1648	2155	1162	1659	1666.08	0.52	0	-75	1673	1665	1652	1644	1631	1670	1649	82	496	500	1120	1	1	16334678	274	-5.00	0.44	12	0.06	-335.00	3846.00	2475	20231117	-32.28	1315	20240805	27.45	2280	-26.49	20240117	1315	27.45	20240805	2475	-32.28	20231117	1315	27.45	20240805	1.06	N	050760	500	81 억		84746	N	N	0	N	00	N
27	20240925	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1673	14	2	0.84	16236618	9749	128.19	1659	1680	1648	2155	1162	1659	1665.46	0.52	0	97	1673	1665	1652	1644	1631	1670	1649	82	496	500	1120	1	1	16334678	273	-4.99	0.43	12	0.06	-335.00	3846.00	2475	20231117	-32.40	1315	20240805	27.22	2280	-26.62	20240117	1315	27.22	20240805	2475	-32.40	20231117	1315	27.22	20240805	1.06	N	050760	500	81 억		84746	N	N	0	N	00	N
28	20240925	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1677	18	2	1.08	15916896	9558	125.68	1659	1680	1648	2155	1162	1659	1665.30	0.52	0	156	1673	1665	1652	1644	1631	1670	1649	82	496	500	1120	1	1	16334678	274	-5.01	0.44	12	0.06	-335.00	3846.00	2475	20231117	-32.24	1315	20240805	27.53	2280	-26.45	20240117	1315	27.53	20240805	2475	-32.24	20231117	1315	27.53	20240805	1.06	N	050760	500	81 억		84746	N	N	0	N	00	N
29	20240925	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1666	7	2	0.42	14711014	8838	116.21	1659	1679	1648	2155	1162	1659	1664.52	0.52	0	228	1673	1665	1652	1644	1631	1670	1649	82	496	500	1120	1	1	16334678	272	-4.97	0.43	12	0.05	-335.00	3846.00	2475	20231117	-32.69	1315	20240805	26.69	2280	-26.93	20240117	1315	26.69	20240805	2475	-32.69	20231117	1315	26.69	20240805	1.06	N	050760	500	81 억		84746	N	N	0	N	00	N
30	20240925	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1660	1	2	0.06	14699374	8831	116.12	1659	1679	1648	2155	1162	1659	1664.52	0.52	0	228	1673	1665	1652	1644	1631	1670	1649	82	496	500	1120	1	1	16334678	271	-4.96	0.43	12	0.05	-335.00	3846.00	2475	20231117	-32.93	1315	20240805	26.24	2280	-27.19	20240117	1315	26.24	20240805	2475	-32.93	20231117	1315	26.24	20240805	1.06	N	050760	500	81 억		84746	N	N	0	N	00	N
31	20240925	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1659	0	3	0.00	14682771	8821	115.99	1659	1679	1648	2155	1162	1659	1664.52	0.52	0	228	1673	1665	1652	1644	1631	1670	1649	82	496	500	1120	1	1	16334678	271	-4.95	0.43	12	0.05	-335.00	3846.00	2475	20231117	-32.97	1315	20240805	26.16	2280	-27.24	20240117	1315	26.16	20240805	2475	-32.97	20231117	1315	26.16	20240805	1.06	N	050760	500	81 억		84746	N	N	0	N	00	N
32	20240925	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1658	-1	5	-0.06	1762585	1066	14.02	1659	1659	1648	2155	1162	1659	1653.46	0.52	0	0	1673	1665	1652	1644	1631	1670	1649	82	496	500	1120	1	1	16334678	271	-4.95	0.43	12	0.01	-335.00	3846.00	2475	20231117	-33.01	1315	20240805	26.08	2280	-27.28	20240117	1315	26.08	20240805	2475	-33.01	20231117	1315	26.08	20240805	1.06	N	050760	500	81 억		84746	N	N	0	N	00	N
33	20240925	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1659	0	3	0.00	41475	25	0.33	1659	1659	1659	2155	1162	1659	1659.00	0.52	0	-2	1673	1665	1652	1644	1631	1670	1649	82	496	500	1120	1	1	16334678	271	-4.95	0.43	12	0.00	-335.00	3846.00	2475	20231117	-32.97	1315	20240805	26.16	2280	-27.24	20240117	1315	26.16	20240805	2475	-32.97	20231117	1315	26.16	20240805	1.06	N	050760	500	81 억		84746	N	N	0	N	00	N
34	20240924	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1659	11	2	0.67	12535389	7605	141.20	1639	1660	1639	2140	1154	1648	1648.31	0.52	0	151	1689	1668	1639	1618	1589	1673	1623	82	492	500	1120	1	1	16334678	271	-4.95	0.43	12	0.05	-335.00	3846.00	2475	20231117	-32.97	1315	20240805	26.16	2280	-27.24	20240117	1315	26.16	20240805	2475	-32.97	20231117	1315	26.16	20240805	1.08	N	050760	500	81 억		84558	N	N	0	N	00	N
35	20240924	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1658	10	2	0.61	11440524	6945	128.95	1639	1660	1639	2140	1154	1648	1647.30	0.52	0	420	1689	1668	1639	1618	1589	1673	1623	82	492	500	1120	1	1	16334678	271	-4.95	0.43	12	0.04	-335.00	3846.00	2475	20231117	-33.01	1315	20240805	26.08	2280	-27.28	20240117	1315	26.08	20240805	2475	-33.01	20231117	1315	26.08	20240805	1.08	N	050760	500	81 억		84558	N	N	0	N	00	N
36	20240924	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1645	-3	5	-0.18	11110835	6746	125.25	1639	1660	1639	2140	1154	1648	1647.03	0.52	0	445	1689	1668	1639	1618	1589	1673	1623	82	492	500	1120	1	1	16334678	269	-4.91	0.43	12	0.04	-335.00	3846.00	2475	20231117	-33.54	1315	20240805	25.10	2280	-27.85	20240117	1315	25.10	20240805	2475	-33.54	20231117	1315	25.10	20240805	1.08	N	050760	500	81 억		84558	N	N	0	N	00	N
37	20240924	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1645	-3	5	-0.18	11110835	6746	125.25	1639	1660	1639	2140	1154	1648	1647.03	0.52	0	445	1689	1668	1639	1618	1589	1673	1623	82	492	500	1120	1	1	16334678	269	-4.91	0.43	12	0.04	-335.00	3846.00	2475	20231117	-33.54	1315	20240805	25.10	2280	-27.85	20240117	1315	25.10	20240805	2475	-33.54	20231117	1315	25.10	20240805	1.08	N	050760	500	81 억		84558	N	N	0	N	00	N
38	20240924	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1645	-3	5	-0.18	11110835	6746	125.25	1639	1660	1639	2140	1154	1648	1647.03	0.52	0	445	1689	1668	1639	1618	1589	1673	1623	82	492	500	1120	1	1	16334678	269	-4.91	0.43	12	0.04	-335.00	3846.00	2475	20231117	-33.54	1315	20240805	25.10	2280	-27.85	20240117	1315	25.10	20240805	2475	-33.54	20231117	1315	25.10	20240805	1.08	N	050760	500	81 억		84558	N	N	0	N	00	N
39	20240924	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1645	-3	5	-0.18	11110835	6746	125.25	1639	1660	1639	2140	1154	1648	1647.03	0.52	0	445	1689	1668	1639	1618	1589	1673	1623	82	492	500	1120	1	1	16334678	269	-4.91	0.43	12	0.04	-335.00	3846.00	2475	20231117	-33.54	1315	20240805	25.10	2280	-27.85	20240117	1315	25.10	20240805	2475	-33.54	20231117	1315	25.10	20240805	1.08	N	050760	500	81 억		84558	N	N	0	N	00	N
40	20240924	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1660	12	2	0.73	11054649	6712	124.62	1639	1660	1639	2140	1154	1648	1647.00	0.52	0	434	1689	1668	1639	1618	1589	1673	1623	82	492	500	1120	1	1	16334678	271	-4.96	0.43	12	0.04	-335.00	3846.00	2475	20231117	-32.93	1315	20240805	26.24	2280	-27.19	20240117	1315	26.24	20240805	2475	-32.93	20231117	1315	26.24	20240805	1.08	N	050760	500	81 억		84558	N	N	0	N	00	N
41	20240924	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1645	-3	5	-0.18	24597	15	0.28	1639	1645	1639	2140	1154	1648	1639.80	0.52	0	0	1689	1668	1639	1618	1589	1673	1623	82	492	500	1120	1	1	16334678	269	-4.91	0.43	12	0.00	-335.00	3846.00	2475	20231117	-33.54	1315	20240805	25.10	2280	-27.85	20240117	1315	25.10	20240805	2475	-33.54	20231117	1315	25.10	20240805	1.08	N	050760	500	81 억		84558	N	N	0	N	00	N
42	20240923	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1648	0	3	0.00	8762365	5386	30.81	1648	1660	1610	2140	1154	1648	1626.88	0.52	0	84	1707	1677	1639	1609	1571	1658	1590	82	492	500	1120	1	1	16334678	269	-4.92	0.43	12	0.03	-335.00	3846.00	2475	20231117	-33.41	1315	20240805	25.32	2280	-27.72	20240117	1315	25.32	20240805	2475	-33.41	20231117	1315	25.32	20240805	1.09	N	050760	500	81 억		84474	N	N	0	N	00	N
43	20240923	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1632	-16	5	-0.97	7761158	4778	27.34	1648	1660	1610	2140	1154	1648	1624.35	0.52	0	159	1707	1677	1639	1609	1571	1658	1590	82	492	500	1120	1	1	16334678	267	-4.87	0.42	12	0.03	-335.00	3846.00	2475	20231117	-34.06	1315	20240805	24.11	2280	-28.42	20240117	1315	24.11	20240805	2475	-34.06	20231117	1315	24.11	20240805	1.09	N	050760	500	81 억		84474	N	N	0	N	00	N
44	20240923	140529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1616	-32	5	-1.94	6343400	3909	22.36	1648	1660	1610	2140	1154	1648	1622.77	0.52	0	113	1707	1677	1639	1609	1571	1658	1590	82	492	500	1120	1	1	16334678	264	-4.82	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.71	1315	20240805	22.89	2280	-29.12	20240117	1315	22.89	20240805	2475	-34.71	20231117	1315	22.89	20240805	1.09	N	050760	500	81 억		84474	N	N	0	N	00	N
45	20240923	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1614	-34	5	-2.06	6341784	3908	22.36	1648	1660	1610	2140	1154	1648	1622.77	0.52	0	113	1707	1677	1639	1609	1571	1658	1590	82	492	500	1120	1	1	16334678	264	-4.82	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.79	1315	20240805	22.74	2280	-29.21	20240117	1315	22.74	20240805	2475	-34.79	20231117	1315	22.74	20240805	1.09	N	050760	500	81 억		84474	N	N	0	N	00	N
46	20240923	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1614	-34	5	-2.06	6172134	3803	21.76	1648	1660	1610	2140	1154	1648	1622.96	0.52	0	129	1707	1677	1639	1609	1571	1658	1590	82	492	500	1120	1	1	16334678	264	-4.82	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.79	1315	20240805	22.74	2280	-29.21	20240117	1315	22.74	20240805	2475	-34.79	20231117	1315	22.74	20240805	1.09	N	050760	500	81 억		84474	N	N	0	N	00	N
47	20240923	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1610	-38	5	-2.31	6118876	3770	21.57	1648	1660	1610	2140	1154	1648	1623.04	0.52	0	129	1707	1677	1639	1609	1571	1658	1590	82	492	500	1120	1	1	16334678	263	-4.81	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.95	1315	20240805	22.43	2280	-29.39	20240117	1315	22.43	20240805	2475	-34.95	20231117	1315	22.43	20240805	1.09	N	050760	500	81 억		84474	N	N	0	N	00	N
48	20240923	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1646	-2	5	-0.12	1225611	742	4.25	1648	1660	1646	2140	1154	1648	1651.77	0.52	0	-215	1707	1677	1639	1609	1571	1658	1590	82	492	500	1120	1	1	16334678	269	-4.91	0.43	12	0.00	-335.00	3846.00	2475	20231117	-33.49	1315	20240805	25.17	2280	-27.81	20240117	1315	25.17	20240805	2475	-33.49	20231117	1315	25.17	20240805	1.09	N	050760	500	81 억		84474	N	N	0	N	00	N
49	20240923	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1660	12	2	0.73	522964	316	1.81	1648	1660	1648	2140	1154	1648	1654.95	0.52	0	-19	1707	1677	1639	1609	1571	1658	1590	82	492	500	1120	1	1	16334678	271	-4.96	0.43	12	0.00	-335.00	3846.00	2475	20231117	-32.93	1315	20240805	26.24	2280	-27.19	20240117	1315	26.24	20240805	2475	-32.93	20231117	1315	26.24	20240805	1.09	N	050760	500	81 억		84474	N	N	0	N	00	N
50	20240913	160500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1648	18	2	1.10	4924579	3014	10.91	1639	1648	1622	2115	1141	1630	1633.90	0.52	0	74	1652	1641	1628	1617	1604	1642	1618	82	485	500	1100	1	1	16334678	269	-4.92	0.43	12	0.02	-335.00	3846.00	2475	20231117	-33.41	1315	20240805	25.32	2280	-27.72	20240117	1315	25.32	20240805	2475	-33.41	20231117	1315	25.32	20240805	1.10	N	050760	500	81 억		85034	N	N	0	N	00	N
51	20240913	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1635	5	2	0.31	4245376	2601	9.42	1639	1648	1622	2115	1141	1630	1632.21	0.52	0	93	1652	1641	1628	1617	1604	1642	1618	82	485	500	1100	1	1	16334678	267	-4.88	0.43	12	0.02	-335.00	3846.00	2475	20231117	-33.94	1315	20240805	24.33	2280	-28.29	20240117	1315	24.33	20240805	2475	-33.94	20231117	1315	24.33	20240805	1.10	N	050760	500	81 억		85034	N	N	0	N	00	N
52	20240913	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1632	2	2	0.12	4038109	2475	8.96	1639	1648	1622	2115	1141	1630	1631.56	0.52	0	91	1652	1641	1628	1617	1604	1642	1618	82	485	500	1100	1	1	16334678	267	-4.87	0.42	12	0.02	-335.00	3846.00	2475	20231117	-34.06	1315	20240805	24.11	2280	-28.42	20240117	1315	24.11	20240805	2475	-34.06	20231117	1315	24.11	20240805	1.10	N	050760	500	81 억		85034	N	N	0	N	00	N
53	20240913	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	-5	5	-0.31	3931411	2410	8.72	1639	1648	1622	2115	1141	1630	1631.29	0.52	0	99	1652	1641	1628	1617	1604	1642	1618	82	485	500	1100	1	1	16334678	265	-4.85	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.34	1315	20240805	23.57	2280	-28.73	20240117	1315	23.57	20240805	2475	-34.34	20231117	1315	23.57	20240805	1.10	N	050760	500	81 억		85034	N	N	0	N	00	N
54	20240913	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	7	2	0.43	1336217	817	2.96	1639	1648	1622	2115	1141	1630	1635.52	0.52	0	49	1652	1641	1628	1617	1604	1642	1618	82	485	500	1100	1	1	16334678	267	-4.89	0.43	12	0.01	-335.00	3846.00	2475	20231117	-33.86	1315	20240805	24.49	2280	-28.20	20240117	1315	24.49	20240805	2475	-33.86	20231117	1315	24.49	20240805	1.10	N	050760	500	81 억		85034	N	N	0	N	00	N
55	20240913	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1642	12	2	0.74	1150468	704	2.55	1639	1648	1622	2115	1141	1630	1634.19	0.52	0	49	1652	1641	1628	1617	1604	1642	1618	82	485	500	1100	1	1	16334678	268	-4.90	0.43	12	0.00	-335.00	3846.00	2475	20231117	-33.66	1315	20240805	24.87	2280	-27.98	20240117	1315	24.87	20240805	2475	-33.66	20231117	1315	24.87	20240805	1.10	N	050760	500	81 억		85034	N	N	0	N	00	N
56	20240913	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	7	2	0.43	259519	159	0.58	1639	1639	1631	2115	1141	1630	1632.19	0.52	0	23	1652	1641	1628	1617	1604	1642	1618	82	485	500	1100	1	1	16334678	267	-4.89	0.43	12	0.00	-335.00	3846.00	2475	20231117	-33.86	1315	20240805	24.49	2280	-28.20	20240117	1315	24.49	20240805	2475	-33.86	20231117	1315	24.49	20240805	1.10	N	050760	500	81 억		85034	N	N	0	N	00	N
57	20240913	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1639	9	2	0.55	11473	7	0.03	1639	1639	1639	2115	1141	1630	1639.00	0.52	0	0	1652	1641	1628	1617	1604	1642	1618	82	485	500	1100	1	1	16334678	268	-4.89	0.43	12	0.00	-335.00	3846.00	2475	20231117	-33.78	1315	20240805	24.64	2280	-28.11	20240117	1315	24.64	20240805	2475	-33.78	20231117	1315	24.64	20240805	1.10	N	050760	500	81 억		85034	N	N	0	N	00	N
58	20240912	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	15	2	0.93	44952504	27623	75.44	1630	1639	1615	2095	1131	1615	1627.36	0.52	0	631	1671	1643	1614	1586	1557	1643	1586	82	480	500	1090	1	1	16334678	266	-4.87	0.42	12	0.17	-335.00	3846.00	2475	20231117	-34.14	1315	20240805	23.95	2280	-28.51	20240117	1315	23.95	20240805	2475	-34.14	20231117	1315	23.95	20240805	1.11	N	050760	500	81 억		84303	N	N	0	N	00	N
59	20240912	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1618	3	2	0.19	44025034	27054	73.89	1630	1639	1615	2095	1131	1615	1627.30	0.52	0	947	1671	1643	1614	1586	1557	1643	1586	82	480	500	1090	1	1	16334678	264	-4.83	0.42	12	0.17	-335.00	3846.00	2475	20231117	-34.63	1315	20240805	23.04	2280	-29.04	20240117	1315	23.04	20240805	2475	-34.63	20231117	1315	23.04	20240805	1.11	N	050760	500	81 억		84303	N	N	0	N	00	N
60	20240912	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1629	14	2	0.87	32794618	20140	55.00	1630	1639	1615	2095	1131	1615	1628.33	0.52	0	659	1671	1643	1614	1586	1557	1643	1586	82	480	500	1090	1	1	16334678	266	-4.86	0.42	12	0.12	-335.00	3846.00	2475	20231117	-34.18	1315	20240805	23.88	2280	-28.55	20240117	1315	23.88	20240805	2475	-34.18	20231117	1315	23.88	20240805	1.11	N	050760	500	81 억		84303	N	N	0	N	00	N
61	20240912	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1627	12	2	0.74	31178222	19148	52.30	1630	1639	1615	2095	1131	1615	1628.28	0.52	0	760	1671	1643	1614	1586	1557	1643	1586	82	480	500	1090	1	1	16334678	266	-4.86	0.42	12	0.12	-335.00	3846.00	2475	20231117	-34.26	1315	20240805	23.73	2280	-28.64	20240117	1315	23.73	20240805	2475	-34.26	20231117	1315	23.73	20240805	1.11	N	050760	500	81 억		84303	N	N	0	N	00	N
62	20240912	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1627	12	2	0.74	31129412	19118	52.21	1630	1639	1615	2095	1131	1615	1628.28	0.52	0	760	1671	1643	1614	1586	1557	1643	1586	82	480	500	1090	1	1	16334678	266	-4.86	0.42	12	0.12	-335.00	3846.00	2475	20231117	-34.26	1315	20240805	23.73	2280	-28.64	20240117	1315	23.73	20240805	2475	-34.26	20231117	1315	23.73	20240805	1.11	N	050760	500	81 억		84303	N	N	0	N	00	N
63	20240912	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1629	14	2	0.87	28602277	17566	47.97	1630	1639	1615	2095	1131	1615	1628.27	0.52	0	870	1671	1643	1614	1586	1557	1643	1586	82	480	500	1090	1	1	16334678	266	-4.86	0.42	12	0.11	-335.00	3846.00	2475	20231117	-34.18	1315	20240805	23.88	2280	-28.55	20240117	1315	23.88	20240805	2475	-34.18	20231117	1315	23.88	20240805	1.11	N	050760	500	81 억		84303	N	N	0	N	00	N
64	20240912	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1634	19	2	1.18	15448149	9486	25.91	1630	1639	1615	2095	1131	1615	1628.52	0.52	0	47	1671	1643	1614	1586	1557	1643	1586	82	480	500	1090	1	1	16334678	267	-4.88	0.42	12	0.06	-335.00	3846.00	2475	20231117	-33.98	1315	20240805	24.26	2280	-28.33	20240117	1315	24.26	20240805	2475	-33.98	20231117	1315	24.26	20240805	1.11	N	050760	500	81 억		84303	N	N	0	N	00	N
65	20240912	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1617	2	2	0.12	612709	376	1.03	1630	1630	1615	2095	1131	1615	1629.55	0.52	0	-42	1671	1643	1614	1586	1557	1643	1586	82	480	500	1090	1	1	16334678	264	-4.83	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.67	1315	20240805	22.97	2280	-29.08	20240117	1315	22.97	20240805	2475	-34.67	20231117	1315	22.97	20240805	1.11	N	050760	500	81 억		84303	N	N	0	N	00	N
66	20240911	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1615	0	3	0.00	59333952	36615	435.43	1615	1642	1585	2095	1131	1615	1620.48	0.51	0	232	1664	1639	1627	1602	1590	1633	1596	82	480	500	1090	1	1	16334678	264	-4.82	0.42	12	0.22	-335.00	3846.00	2475	20231117	-34.75	1315	20240805	22.81	2280	-29.17	20240117	1315	22.81	20240805	2475	-34.75	20231117	1315	22.81	20240805	1.11	N	050760	500	81 억		84071	N	N	0	N	00	N
67	20240911	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1620	5	2	0.31	57021272	35183	418.40	1615	1642	1585	2095	1131	1615	1620.71	0.51	0	473	1664	1639	1627	1602	1590	1633	1596	82	480	500	1090	1	1	16334678	265	-4.84	0.42	12	0.22	-335.00	3846.00	2475	20231117	-34.55	1315	20240805	23.19	2280	-28.95	20240117	1315	23.19	20240805	2475	-34.55	20231117	1315	23.19	20240805	1.11	N	050760	500	81 억		84071	N	N	0	N	00	N
68	20240911	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1619	4	2	0.25	33932314	20949	249.13	1615	1642	1585	2095	1131	1615	1619.76	0.51	0	903	1664	1639	1627	1602	1590	1633	1596	82	480	500	1090	1	1	16334678	264	-4.83	0.42	12	0.13	-335.00	3846.00	2475	20231117	-34.59	1315	20240805	23.12	2280	-28.99	20240117	1315	23.12	20240805	2475	-34.59	20231117	1315	23.12	20240805	1.11	N	050760	500	81 억		84071	N	N	0	N	00	N
69	20240911	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1617	2	2	0.12	33929076	20947	249.10	1615	1642	1585	2095	1131	1615	1619.76	0.51	0	903	1664	1639	1627	1602	1590	1633	1596	82	480	500	1090	1	1	16334678	264	-4.83	0.42	12	0.13	-335.00	3846.00	2475	20231117	-34.67	1315	20240805	22.97	2280	-29.08	20240117	1315	22.97	20240805	2475	-34.67	20231117	1315	22.97	20240805	1.11	N	050760	500	81 억		84071	N	N	0	N	00	N
70	20240911	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1618	3	2	0.19	33865997	20908	248.64	1615	1642	1585	2095	1131	1615	1619.76	0.51	0	903	1664	1639	1627	1602	1590	1633	1596	82	480	500	1090	1	1	16334678	264	-4.83	0.42	12	0.13	-335.00	3846.00	2475	20231117	-34.63	1315	20240805	23.04	2280	-29.04	20240117	1315	23.04	20240805	2475	-34.63	20231117	1315	23.04	20240805	1.11	N	050760	500	81 억		84071	N	N	0	N	00	N
71	20240911	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1610	-5	5	-0.31	15487619	9584	113.97	1615	1634	1585	2095	1131	1615	1615.99	0.51	0	1353	1664	1639	1627	1602	1590	1633	1596	82	480	500	1090	1	1	16334678	263	-4.81	0.42	12	0.06	-335.00	3846.00	2475	20231117	-34.95	1315	20240805	22.43	2280	-29.39	20240117	1315	22.43	20240805	2475	-34.95	20231117	1315	22.43	20240805	1.11	N	050760	500	81 억		84071	N	N	0	N	00	N
72	20240911	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1615	0	3	0.00	8821577	5463	64.97	1615	1634	1585	2095	1131	1615	1614.79	0.51	0	1275	1664	1639	1627	1602	1590	1633	1596	82	480	500	1090	1	1	16334678	264	-4.82	0.42	12	0.03	-335.00	3846.00	2475	20231117	-34.75	1315	20240805	22.81	2280	-29.17	20240117	1315	22.81	20240805	2475	-34.75	20231117	1315	22.81	20240805	1.11	N	050760	500	81 억		84071	N	N	0	N	00	N
73	20240911	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1615	0	3	0.00	910860	564	6.71	1615	1615	1615	2095	1131	1615	1615.00	0.51	0	553	1664	1639	1627	1602	1590	1633	1596	82	480	500	1090	1	1	16334678	264	-4.82	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.75	1315	20240805	22.81	2280	-29.17	20240117	1315	22.81	20240805	2475	-34.75	20231117	1315	22.81	20240805	1.11	N	050760	500	81 억		84071	N	N	0	N	00	N
74	20240910	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1615	-23	5	-1.40	13749322	8409	17.49	1621	1652	1615	2125	1147	1638	1635.07	0.51	0	502	1681	1659	1637	1615	1593	1670	1626	82	487	500	1110	1	1	16334678	264	-4.82	0.42	12	0.05	-335.00	3846.00	2475	20231117	-34.75	1315	20240805	22.81	2280	-29.17	20240117	1315	22.81	20240805	2475	-34.75	20231117	1315	22.81	20240805	1.12	N	050760	500	81 억		83569	N	N	0	N	00	N
75	20240910	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1627	-11	5	-0.67	11901593	7265	15.11	1621	1652	1620	2125	1147	1638	1638.21	0.51	0	555	1681	1659	1637	1615	1593	1670	1626	82	487	500	1110	1	1	16334678	266	-4.86	0.42	12	0.04	-335.00	3846.00	2475	20231117	-34.26	1315	20240805	23.73	2280	-28.64	20240117	1315	23.73	20240805	2475	-34.26	20231117	1315	23.73	20240805	1.12	N	050760	500	81 억		83569	N	N	0	N	00	N
76	20240910	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	-8	5	-0.49	11795729	7200	14.97	1621	1652	1620	2125	1147	1638	1638.30	0.51	0	553	1681	1659	1637	1615	1593	1670	1626	82	487	500	1110	1	1	16334678	266	-4.87	0.42	12	0.04	-335.00	3846.00	2475	20231117	-34.14	1315	20240805	23.95	2280	-28.51	20240117	1315	23.95	20240805	2475	-34.14	20231117	1315	23.95	20240805	1.12	N	050760	500	81 억		83569	N	N	0	N	00	N
77	20240910	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1641	3	2	0.18	7682094	4682	9.74	1621	1652	1620	2125	1147	1638	1640.77	0.51	0	-168	1681	1659	1637	1615	1593	1670	1626	82	487	500	1110	1	1	16334678	268	-4.90	0.43	12	0.03	-335.00	3846.00	2475	20231117	-33.70	1315	20240805	24.79	2280	-28.03	20240117	1315	24.79	20240805	2475	-33.70	20231117	1315	24.79	20240805	1.12	N	050760	500	81 억		83569	N	N	0	N	00	N
78	20240910	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1652	14	2	0.85	5695761	3477	7.23	1621	1652	1620	2125	1147	1638	1638.13	0.51	0	-48	1681	1659	1637	1615	1593	1670	1626	82	487	500	1110	1	1	16334678	270	-4.93	0.43	12	0.02	-335.00	3846.00	2475	20231117	-33.25	1315	20240805	25.63	2280	-27.54	20240117	1315	25.63	20240805	2475	-33.25	20231117	1315	25.63	20240805	1.12	N	050760	500	81 억		83569	N	N	0	N	00	N
79	20240910	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1646	8	2	0.49	5390735	3292	6.85	1621	1652	1620	2125	1147	1638	1637.53	0.51	0	-50	1681	1659	1637	1615	1593	1670	1626	82	487	500	1110	1	1	16334678	269	-4.91	0.43	12	0.02	-335.00	3846.00	2475	20231117	-33.49	1315	20240805	25.17	2280	-27.81	20240117	1315	25.17	20240805	2475	-33.49	20231117	1315	25.17	20240805	1.12	N	050760	500	81 억		83569	N	N	0	N	00	N
80	20240910	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1650	12	2	0.73	3632155	2225	4.63	1621	1652	1620	2125	1147	1638	1632.43	0.51	0	-59	1681	1659	1637	1615	1593	1670	1626	82	487	500	1110	1	1	16334678	270	-4.93	0.43	12	0.01	-335.00	3846.00	2475	20231117	-33.33	1315	20240805	25.48	2280	-27.63	20240117	1315	25.48	20240805	2475	-33.33	20231117	1315	25.48	20240805	1.12	N	050760	500	81 억		83569	N	N	0	N	00	N
81	20240910	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1620	-18	5	-1.10	956293	590	1.23	1621	1621	1620	2125	1147	1638	1620.84	0.51	0	65	1681	1659	1637	1615	1593	1670	1626	82	487	500	1110	1	1	16334678	265	-4.84	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.55	1315	20240805	23.19	2280	-28.95	20240117	1315	23.19	20240805	2475	-34.55	20231117	1315	23.19	20240805	1.12	N	050760	500	81 억		83569	N	N	0	N	00	N
82	20240909	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1638	5	2	0.31	78682681	48091	172.83	1633	1659	1615	2120	1144	1633	1636.12	0.51	0	-4176	1687	1659	1646	1618	1605	1653	1612	82	487	500	1110	1	1	16334678	268	-4.89	0.43	12	0.29	-335.00	3846.00	2475	20231117	-33.82	1315	20240805	24.56	2280	-28.16	20240117	1315	24.56	20240805	2475	-33.82	20231117	1315	24.56	20240805	1.13	N	050760	500	81 억		83955	N	N	0	N	00	N
83	20240909	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1643	10	2	0.61	75852296	46353	166.59	1633	1659	1615	2120	1144	1633	1636.41	0.51	0	-3872	1687	1659	1646	1618	1605	1653	1612	82	487	500	1110	1	1	16334678	268	-4.90	0.43	12	0.28	-335.00	3846.00	2475	20231117	-33.62	1315	20240805	24.94	2280	-27.94	20240117	1315	24.94	20240805	2475	-33.62	20231117	1315	24.94	20240805	1.13	N	050760	500	81 억		83955	N	N	0	N	00	N
84	20240909	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1638	5	2	0.31	74869149	45753	164.43	1633	1659	1615	2120	1144	1633	1636.38	0.51	0	-3872	1687	1659	1646	1618	1605	1653	1612	82	487	500	1110	1	1	16334678	268	-4.89	0.43	12	0.28	-335.00	3846.00	2475	20231117	-33.82	1315	20240805	24.56	2280	-28.16	20240117	1315	24.56	20240805	2475	-33.82	20231117	1315	24.56	20240805	1.13	N	050760	500	81 억		83955	N	N	0	N	00	N
85	20240909	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1632	-1	5	-0.06	64512748	39417	141.66	1633	1658	1615	2120	1144	1633	1636.67	0.51	0	-3899	1687	1659	1646	1618	1605	1653	1612	82	487	500	1110	1	1	16334678	267	-4.87	0.42	12	0.24	-335.00	3846.00	2475	20231117	-34.06	1315	20240805	24.11	2280	-28.42	20240117	1315	24.11	20240805	2475	-34.06	20231117	1315	24.11	20240805	1.13	N	050760	500	81 억		83955	N	N	0	N	00	N
86	20240909	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1632	-1	5	-0.06	63367784	38715	139.14	1633	1658	1615	2120	1144	1633	1636.78	0.51	0	-3899	1687	1659	1646	1618	1605	1653	1612	82	487	500	1110	1	1	16334678	267	-4.87	0.42	12	0.24	-335.00	3846.00	2475	20231117	-34.06	1315	20240805	24.11	2280	-28.42	20240117	1315	24.11	20240805	2475	-34.06	20231117	1315	24.11	20240805	1.13	N	050760	500	81 억		83955	N	N	0	N	00	N
87	20240909	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	-3	5	-0.18	38731055	23657	85.02	1633	1658	1615	2120	1144	1633	1637.19	0.51	0	-3613	1687	1659	1646	1618	1605	1653	1612	82	487	500	1110	1	1	16334678	266	-4.87	0.42	12	0.14	-335.00	3846.00	2475	20231117	-34.14	1315	20240805	23.95	2280	-28.51	20240117	1315	23.95	20240805	2475	-34.14	20231117	1315	23.95	20240805	1.13	N	050760	500	81 억		83955	N	N	0	N	00	N
88	20240909	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1627	-6	5	-0.37	17528011	10720	38.53	1633	1640	1615	2120	1144	1633	1635.08	0.51	0	-3999	1687	1659	1646	1618	1605	1653	1612	82	487	500	1110	1	1	16334678	266	-4.86	0.42	12	0.07	-335.00	3846.00	2475	20231117	-34.26	1315	20240805	23.73	2280	-28.64	20240117	1315	23.73	20240805	2475	-34.26	20231117	1315	23.73	20240805	1.13	N	050760	500	81 억		83955	N	N	0	N	00	N
89	20240909	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1633	0	3	0.00	1193788	731	2.63	1633	1634	1633	2120	1144	1633	1633.09	0.51	0	-265	1687	1659	1646	1618	1605	1653	1612	82	487	500	1110	1	1	16334678	267	-4.87	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.02	1315	20240805	24.18	2280	-28.38	20240117	1315	24.18	20240805	2475	-34.02	20231117	1315	24.18	20240805	1.13	N	050760	500	81 억		83955	N	N	0	N	00	N
90	20240906	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1633	-24	5	-1.45	45661452	27825	163.59	1652	1674	1633	2150	1160	1657	1641.02	0.52	0	-1300	1680	1668	1658	1646	1636	1674	1652	82	493	500	1120	1	1	16334678	267	-4.87	0.42	12	0.17	-335.00	3846.00	2475	20231117	-34.02	1315	20240805	24.18	2280	-28.38	20240117	1315	24.18	20240805	2475	-34.02	20231117	1315	24.18	20240805	1.13	N	050760	500	81 억		85255	N	N	0	N	00	N
91	20240906	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1633	-24	5	-1.45	34597693	21091	124.00	1652	1674	1633	2150	1160	1657	1640.40	0.52	0	-1287	1680	1668	1658	1646	1636	1674	1652	82	493	500	1120	1	1	16334678	267	-4.87	0.42	12	0.13	-335.00	3846.00	2475	20231117	-34.02	1315	20240805	24.18	2280	-28.38	20240117	1315	24.18	20240805	2475	-34.02	20231117	1315	24.18	20240805	1.13	N	050760	500	81 억		85255	N	N	0	N	00	N
92	20240906	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1633	-24	5	-1.45	32796404	19988	117.51	1652	1674	1633	2150	1160	1657	1640.80	0.52	0	-1238	1680	1668	1658	1646	1636	1674	1652	82	493	500	1120	1	1	16334678	267	-4.87	0.42	12	0.12	-335.00	3846.00	2475	20231117	-34.02	1315	20240805	24.18	2280	-28.38	20240117	1315	24.18	20240805	2475	-34.02	20231117	1315	24.18	20240805	1.13	N	050760	500	81 억		85255	N	N	0	N	00	N
93	20240906	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1633	-24	5	-1.45	32796404	19988	117.51	1652	1674	1633	2150	1160	1657	1640.80	0.52	0	-1238	1680	1668	1658	1646	1636	1674	1652	82	493	500	1120	1	1	16334678	267	-4.87	0.42	12	0.12	-335.00	3846.00	2475	20231117	-34.02	1315	20240805	24.18	2280	-28.38	20240117	1315	24.18	20240805	2475	-34.02	20231117	1315	24.18	20240805	1.13	N	050760	500	81 억		85255	N	N	0	N	00	N
94	20240906	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1636	-21	5	-1.27	23690309	14412	84.73	1652	1674	1633	2150	1160	1657	1643.79	0.52	0	-1375	1680	1668	1658	1646	1636	1674	1652	82	493	500	1120	1	1	16334678	267	-4.88	0.43	12	0.09	-335.00	3846.00	2475	20231117	-33.90	1315	20240805	24.41	2280	-28.25	20240117	1315	24.41	20240805	2475	-33.90	20231117	1315	24.41	20240805	1.13	N	050760	500	81 억		85255	N	N	0	N	00	N
95	20240906	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1636	-21	5	-1.27	5485818	3314	19.48	1652	1674	1634	2150	1160	1657	1655.35	0.52	0	-182	1680	1668	1658	1646	1636	1674	1652	82	493	500	1120	1	1	16334678	267	-4.88	0.43	12	0.02	-335.00	3846.00	2475	20231117	-33.90	1315	20240805	24.41	2280	-28.25	20240117	1315	24.41	20240805	2475	-33.90	20231117	1315	24.41	20240805	1.13	N	050760	500	81 억		85255	N	N	0	N	00	N
96	20240906	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1641	-16	5	-0.97	4413107	2659	15.63	1652	1674	1641	2150	1160	1657	1659.69	0.52	0	-175	1680	1668	1658	1646	1636	1674	1652	82	493	500	1120	1	1	16334678	268	-4.90	0.43	12	0.02	-335.00	3846.00	2475	20231117	-33.70	1315	20240805	24.79	2280	-28.03	20240117	1315	24.79	20240805	2475	-33.70	20231117	1315	24.79	20240805	1.13	N	050760	500	81 억		85255	N	N	0	N	00	N
97	20240906	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1652	-5	5	-0.30	2267552	1358	7.98	1652	1674	1652	2150	1160	1657	1669.77	0.52	0	-3	1680	1668	1658	1646	1636	1674	1652	82	493	500	1120	1	1	16334678	270	-4.93	0.43	12	0.01	-335.00	3846.00	2475	20231117	-33.25	1315	20240805	25.63	2280	-27.54	20240117	1315	25.63	20240805	2475	-33.25	20231117	1315	25.63	20240805	1.13	N	050760	500	81 억		85255	N	N	0	N	00	N
98	20240905	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1657	7	2	0.42	28167694	17009	81.18	1650	1670	1648	2145	1155	1650	1656.05	0.52	0	71	1668	1658	1645	1635	1622	1664	1641	82	495	500	1120	1	1	16334678	271	-4.95	0.43	12	0.10	-335.00	3846.00	2475	20231117	-33.05	1315	20240805	26.01	2280	-27.32	20240117	1315	26.01	20240805	2475	-33.05	20231117	1315	26.01	20240805	1.13	N	050760	500	81 억		85184	N	N	0	N	00	N
99	20240905	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1650	0	3	0.00	27667280	16707	79.74	1650	1670	1648	2145	1155	1650	1656.03	0.52	0	373	1668	1658	1645	1635	1622	1664	1641	82	495	500	1120	1	1	16334678	270	-4.93	0.43	12	0.10	-335.00	3846.00	2475	20231117	-33.33	1315	20240805	25.48	2280	-27.63	20240117	1315	25.48	20240805	2475	-33.33	20231117	1315	25.48	20240805	1.13	N	050760	500	81 억		85184	N	N	0	N	00	N
100	20240905	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1650	0	3	0.00	20281213	12247	58.46	1650	1670	1648	2145	1155	1650	1656.01	0.52	0	373	1668	1658	1645	1635	1622	1664	1641	82	495	500	1120	1	1	16334678	270	-4.93	0.43	12	0.07	-335.00	3846.00	2475	20231117	-33.33	1315	20240805	25.48	2280	-27.63	20240117	1315	25.48	20240805	2475	-33.33	20231117	1315	25.48	20240805	1.13	N	050760	500	81 억		85184	N	N	0	N	00	N
101	20240905	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1650	0	3	0.00	19045354	11498	54.88	1650	1670	1648	2145	1155	1650	1656.41	0.52	0	441	1668	1658	1645	1635	1622	1664	1641	82	495	500	1120	1	1	16334678	270	-4.93	0.43	12	0.07	-335.00	3846.00	2475	20231117	-33.33	1315	20240805	25.48	2280	-27.63	20240117	1315	25.48	20240805	2475	-33.33	20231117	1315	25.48	20240805	1.13	N	050760	500	81 억		85184	N	N	0	N	00	N
102	20240905	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1653	3	2	0.18	13966616	8423	40.20	1650	1670	1648	2145	1155	1650	1658.15	0.52	0	441	1668	1658	1645	1635	1622	1664	1641	82	495	500	1120	1	1	16334678	270	-4.93	0.43	12	0.05	-335.00	3846.00	2475	20231117	-33.21	1315	20240805	25.70	2280	-27.50	20240117	1315	25.70	20240805	2475	-33.21	20231117	1315	25.70	20240805	1.13	N	050760	500	81 억		85184	N	N	0	N	00	N
103	20240905	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1656	6	2	0.36	13619117	8213	39.20	1650	1670	1648	2145	1155	1650	1658.24	0.52	0	445	1668	1658	1645	1635	1622	1664	1641	82	495	500	1120	1	1	16334678	271	-4.94	0.43	12	0.05	-335.00	3846.00	2475	20231117	-33.09	1315	20240805	25.93	2280	-27.37	20240117	1315	25.93	20240805	2475	-33.09	20231117	1315	25.93	20240805	1.13	N	050760	500	81 억		85184	N	N	0	N	00	N
104	20240905	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1661	11	2	0.67	11776036	7106	33.92	1650	1669	1648	2145	1155	1650	1657.20	0.52	0	640	1668	1658	1645	1635	1622	1664	1641	82	495	500	1120	1	1	16334678	271	-4.96	0.43	12	0.04	-335.00	3846.00	2475	20231117	-32.89	1315	20240805	26.31	2280	-27.15	20240117	1315	26.31	20240805	2475	-32.89	20231117	1315	26.31	20240805	1.13	N	050760	500	81 억		85184	N	N	0	N	00	N
105	20240905	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1650	0	3	0.00	664950	403	1.92	1650	1650	1650	2145	1155	1650	1650.00	0.52	0	-60	1668	1658	1645	1635	1622	1664	1641	82	495	500	1120	1	1	16334678	270	-4.93	0.43	12	0.00	-335.00	3846.00	2475	20231117	-33.33	1315	20240805	25.48	2280	-27.63	20240117	1315	25.48	20240805	2475	-33.33	20231117	1315	25.48	20240805	1.13	N	050760	500	81 억		85184	N	N	0	N	00	N
106	20240904	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1650	-5	5	-0.30	34437979	20951	91.40	1639	1655	1632	2150	1159	1655	1643.74	0.52	0	1046	1689	1672	1647	1630	1605	1680	1638	82	495	500	1120	1	1	16334678	270	-4.93	0.43	12	0.13	-335.00	3846.00	2475	20231117	-33.33	1315	20240805	25.48	2280	-27.63	20240117	1315	25.48	20240805	2475	-33.33	20231117	1315	25.48	20240805	1.14	N	050760	500	81 억		84138	N	N	0	N	00	N
107	20240904	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1650	-5	5	-0.30	32930168	20037	87.41	1639	1655	1632	2150	1159	1655	1643.47	0.52	0	1189	1689	1672	1647	1630	1605	1680	1638	82	495	500	1120	1	1	16334678	270	-4.93	0.43	12	0.12	-335.00	3846.00	2475	20231117	-33.33	1315	20240805	25.48	2280	-27.63	20240117	1315	25.48	20240805	2475	-33.33	20231117	1315	25.48	20240805	1.14	N	050760	500	81 억		84138	N	N	0	N	00	N
108	20240904	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1632	-23	5	-1.39	32727703	19914	86.87	1639	1655	1632	2150	1159	1655	1643.45	0.52	0	1189	1689	1672	1647	1630	1605	1680	1638	82	495	500	1120	1	1	16334678	267	-4.87	0.42	12	0.12	-335.00	3846.00	2475	20231117	-34.06	1315	20240805	24.11	2280	-28.42	20240117	1315	24.11	20240805	2475	-34.06	20231117	1315	24.11	20240805	1.14	N	050760	500	81 억		84138	N	N	0	N	00	N
109	20240904	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1641	-14	5	-0.85	29380463	17866	77.94	1639	1655	1632	2150	1159	1655	1644.49	0.52	0	1110	1689	1672	1647	1630	1605	1680	1638	82	495	500	1120	1	1	16334678	268	-4.90	0.43	12	0.11	-335.00	3846.00	2475	20231117	-33.70	1315	20240805	24.79	2280	-28.03	20240117	1315	24.79	20240805	2475	-33.70	20231117	1315	24.79	20240805	1.14	N	050760	500	81 억		84138	N	N	0	N	00	N
110	20240904	120436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1643	-12	5	-0.73	29060313	17671	77.09	1639	1655	1632	2150	1159	1655	1644.52	0.52	0	1115	1689	1672	1647	1630	1605	1680	1638	82	495	500	1120	1	1	16334678	268	-4.90	0.43	12	0.11	-335.00	3846.00	2475	20231117	-33.62	1315	20240805	24.94	2280	-27.94	20240117	1315	24.94	20240805	2475	-33.62	20231117	1315	24.94	20240805	1.14	N	050760	500	81 억		84138	N	N	0	N	00	N
111	20240904	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1655	0	3	0.00	28649897	17423	76.01	1639	1655	1632	2150	1159	1655	1644.37	0.52	0	1115	1689	1672	1647	1630	1605	1680	1638	82	495	500	1120	1	1	16334678	270	-4.94	0.43	12	0.11	-335.00	3846.00	2475	20231117	-33.13	1315	20240805	25.86	2280	-27.41	20240117	1315	25.86	20240805	2475	-33.13	20231117	1315	25.86	20240805	1.14	N	050760	500	81 억		84138	N	N	0	N	00	N
112	20240904	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	-18	5	-1.09	5361717	3268	14.26	1639	1652	1632	2150	1159	1655	1640.67	0.52	0	698	1689	1672	1647	1630	1605	1680	1638	82	495	500	1120	1	1	16334678	267	-4.89	0.43	12	0.02	-335.00	3846.00	2475	20231117	-33.86	1315	20240805	24.49	2280	-28.20	20240117	1315	24.49	20240805	2475	-33.86	20231117	1315	24.49	20240805	1.14	N	050760	500	81 억		84138	N	N	0	N	00	N
113	20240904	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1634	-21	5	-1.27	991538	605	2.64	1639	1639	1632	2150	1159	1655	1638.91	0.52	0	0	1689	1672	1647	1630	1605	1680	1638	82	495	500	1120	1	1	16334678	267	-4.88	0.42	12	0.00	-335.00	3846.00	2475	20231117	-33.98	1315	20240805	24.26	2280	-28.33	20240117	1315	24.26	20240805	2475	-33.98	20231117	1315	24.26	20240805	1.14	N	050760	500	81 억		84138	N	N	0	N	00	N
114	20240903	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1655	18	2	1.10	37822432	22923	191.10	1629	1664	1622	2125	1146	1637	1649.98	0.51	0	45	1645	1641	1634	1630	1623	1642	1631	82	488	500	1110	1	1	16334678	270	-4.94	0.43	12	0.14	-335.00	3846.00	2475	20231117	-33.13	1315	20240805	25.86	2280	-27.41	20240117	1315	25.86	20240805	2475	-33.13	20231117	1315	25.86	20240805	1.14	N	050760	500	81 억		84093	N	N	0	N	00	N
115	20240903	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1650	13	2	0.79	37777867	22896	190.88	1629	1664	1622	2125	1146	1637	1649.98	0.51	0	45	1645	1641	1634	1630	1623	1642	1631	82	488	500	1110	1	1	16334678	270	-4.93	0.43	12	0.14	-335.00	3846.00	2475	20231117	-33.33	1315	20240805	25.48	2280	-27.63	20240117	1315	25.48	20240805	2475	-33.33	20231117	1315	25.48	20240805	1.14	N	050760	500	81 억		84093	N	N	0	N	00	N
116	20240903	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1648	11	2	0.67	33595971	20358	169.72	1629	1664	1622	2125	1146	1637	1650.26	0.51	0	296	1645	1641	1634	1630	1623	1642	1631	82	488	500	1110	1	1	16334678	269	-4.92	0.43	12	0.12	-335.00	3846.00	2475	20231117	-33.41	1315	20240805	25.32	2280	-27.72	20240117	1315	25.32	20240805	2475	-33.41	20231117	1315	25.32	20240805	1.14	N	050760	500	81 억		84093	N	N	0	N	00	N
117	20240903	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1648	11	2	0.67	33508523	20305	169.28	1629	1664	1622	2125	1146	1637	1650.26	0.51	0	296	1645	1641	1634	1630	1623	1642	1631	82	488	500	1110	1	1	16334678	269	-4.92	0.43	12	0.12	-335.00	3846.00	2475	20231117	-33.41	1315	20240805	25.32	2280	-27.72	20240117	1315	25.32	20240805	2475	-33.41	20231117	1315	25.32	20240805	1.14	N	050760	500	81 억		84093	N	N	0	N	00	N
118	20240903	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1639	2	2	0.12	9545063	5811	48.45	1629	1664	1622	2125	1146	1637	1642.59	0.51	0	923	1645	1641	1634	1630	1623	1642	1631	82	488	500	1110	1	1	16334678	268	-4.89	0.43	12	0.04	-335.00	3846.00	2475	20231117	-33.78	1315	20240805	24.64	2280	-28.11	20240117	1315	24.64	20240805	2475	-33.78	20231117	1315	24.64	20240805	1.14	N	050760	500	81 억		84093	N	N	0	N	00	N
119	20240903	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1639	2	2	0.12	9281244	5650	47.10	1629	1664	1622	2125	1146	1637	1642.70	0.51	0	864	1645	1641	1634	1630	1623	1642	1631	82	488	500	1110	1	1	16334678	268	-4.89	0.43	12	0.03	-335.00	3846.00	2475	20231117	-33.78	1315	20240805	24.64	2280	-28.11	20240117	1315	24.64	20240805	2475	-33.78	20231117	1315	24.64	20240805	1.14	N	050760	500	81 억		84093	N	N	0	N	00	N
120	20240903	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	0	3	0.00	2085251	1280	10.67	1629	1642	1622	2125	1146	1637	1629.10	0.51	0	117	1645	1641	1634	1630	1623	1642	1631	82	488	500	1110	1	1	16334678	267	-4.89	0.43	12	0.01	-335.00	3846.00	2475	20231117	-33.86	1315	20240805	24.49	2280	-28.20	20240117	1315	24.49	20240805	2475	-33.86	20231117	1315	24.49	20240805	1.14	N	050760	500	81 억		84093	N	N	0	N	00	N
121	20240903	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1629	-8	5	-0.49	426798	262	2.18	1629	1629	1629	2125	1146	1637	1629.00	0.51	0	0	1645	1641	1634	1630	1623	1642	1631	82	488	500	1110	1	1	16334678	266	-4.86	0.42	12	0.00	-335.00	3846.00	2475	20231117	-34.18	1315	20240805	23.88	2280	-28.55	20240117	1315	23.88	20240805	2475	-34.18	20231117	1315	23.88	20240805	1.14	N	050760	500	81 억		84093	N	N	0	N	00	N
122	20240902	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	6	2	0.37	19582457	11995	121.64	1637	1638	1627	2120	1142	1631	1632.55	0.52	0	-535	1652	1641	1627	1616	1602	1647	1622	82	489	500	1100	1	1	16334678	267	-4.89	0.43	12	0.07	-335.00	3846.00	2475	20231117	-33.86	1315	20240805	24.49	2280	-28.20	20240117	1315	24.49	20240805	2475	-33.86	20231117	1315	24.49	20240805	1.15	N	050760	500	81 억		84628	N	N	0	N	00	N
123	20240902	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	6	2	0.37	19014418	11648	118.12	1637	1638	1627	2120	1142	1631	1632.42	0.52	0	-418	1652	1641	1627	1616	1602	1647	1622	82	489	500	1100	1	1	16334678	267	-4.89	0.43	12	0.07	-335.00	3846.00	2475	20231117	-33.86	1315	20240805	24.49	2280	-28.20	20240117	1315	24.49	20240805	2475	-33.86	20231117	1315	24.49	20240805	1.15	N	050760	500	81 억		84628	N	N	0	N	00	N
124	20240902	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	6	2	0.37	18834348	11538	117.01	1637	1638	1627	2120	1142	1631	1632.38	0.52	0	-418	1652	1641	1627	1616	1602	1647	1622	82	489	500	1100	1	1	16334678	267	-4.89	0.43	12	0.07	-335.00	3846.00	2475	20231117	-33.86	1315	20240805	24.49	2280	-28.20	20240117	1315	24.49	20240805	2475	-33.86	20231117	1315	24.49	20240805	1.15	N	050760	500	81 억		84628	N	N	0	N	00	N
125	20240902	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1637	6	2	0.37	18727943	11473	116.35	1637	1638	1627	2120	1142	1631	1632.35	0.52	0	-418	1652	1641	1627	1616	1602	1647	1622	82	489	500	1100	1	1	16334678	267	-4.89	0.43	12	0.07	-335.00	3846.00	2475	20231117	-33.86	1315	20240805	24.49	2280	-28.20	20240117	1315	24.49	20240805	2475	-33.86	20231117	1315	24.49	20240805	1.15	N	050760	500	81 억		84628	N	N	0	N	00	N
126	20240902	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1635	4	2	0.25	18623297	11409	115.70	1637	1638	1627	2120	1142	1631	1632.33	0.52	0	-418	1652	1641	1627	1616	1602	1647	1622	82	489	500	1100	1	1	16334678	267	-4.88	0.43	12	0.07	-335.00	3846.00	2475	20231117	-33.94	1315	20240805	24.33	2280	-28.29	20240117	1315	24.33	20240805	2475	-33.94	20231117	1315	24.33	20240805	1.15	N	050760	500	81 억		84628	N	N	0	N	00	N
127	20240902	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1636	5	2	0.31	15549453	9530	96.64	1637	1638	1627	2120	1142	1631	1631.63	0.52	0	-398	1652	1641	1627	1616	1602	1647	1622	82	489	500	1100	1	1	16334678	267	-4.88	0.43	12	0.06	-335.00	3846.00	2475	20231117	-33.90	1315	20240805	24.41	2280	-28.25	20240117	1315	24.41	20240805	2475	-33.90	20231117	1315	24.41	20240805	1.15	N	050760	500	81 억		84628	N	N	0	N	00	N
128	20240902	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1628	-3	5	-0.18	3200905	1957	19.85	1637	1637	1628	2120	1142	1631	1635.62	0.52	0	-834	1652	1641	1627	1616	1602	1647	1622	82	489	500	1100	1	1	16334678	266	-4.86	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.22	1315	20240805	23.80	2280	-28.60	20240117	1315	23.80	20240805	2475	-34.22	20231117	1315	23.80	20240805	1.15	N	050760	500	81 억		84628	N	N	0	N	00	N
129	20240902	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1631	0	3	0.00	2641944	1614	16.37	1637	1637	1631	2120	1142	1631	1636.89	0.52	0	-788	1652	1641	1627	1616	1602	1647	1622	82	489	500	1100	1	1	16334678	266	-4.87	0.42	12	0.01	-335.00	3846.00	2475	20231117	-34.10	1315	20240805	24.03	2280	-28.46	20240117	1315	24.03	20240805	2475	-34.10	20231117	1315	24.03	20240805	1.15	N	050760	500	81 억		84628	N	N	0	N	00	N