KissMeData/250930/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	-8	5	-0.87	38805573	42745	222.27	919	919	903	1194	644	919	907.84	0.91	-2024	963	940	924	901	885	933	894	33	275	100	550	1	1	33000440	301	-3.30	0.91	12	0.13	-276.00	996.00	2155	20220914	-57.73	860	20230727	5.93	1350	-32.52	20230214	860	5.93	20230727	2155	-57.73	20220914	860	5.93	20230727	1.77	N	250930	100	33 억	299495	N	N	N	N
3	20230831	151318	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	-15	5	-1.63	36258588	39937	207.67	919	919	904	1194	644	919	907.89	0.91	-1177	963	940	924	901	885	933	894	33	275	100	550	1	1	33000440	298	-3.28	0.91	12	0.12	-276.00	996.00	2155	20220914	-58.05	860	20230727	5.12	1350	-33.04	20230214	860	5.12	20230727	2155	-58.05	20220914	860	5.12	20230727	1.77	N	250930	100	33 억	299495	N	N	N	N
4	20230831	141432	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-11	5	-1.20	33392015	36772	191.21	919	919	905	1194	644	919	908.08	0.91	-681	963	940	924	901	885	933	894	33	275	100	550	1	1	33000440	300	-3.29	0.91	12	0.11	-276.00	996.00	2155	20220914	-57.87	860	20230727	5.58	1350	-32.74	20230214	860	5.58	20230727	2155	-57.87	20220914	860	5.58	20230727	1.77	N	250930	100	33 억	299495	N	N	N	N
5	20230831	131354	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-10	5	-1.09	27279462	30033	156.17	919	919	906	1194	644	919	908.32	0.91	-334	963	940	924	901	885	933	894	33	275	100	550	1	1	33000440	300	-3.29	0.91	12	0.09	-276.00	996.00	2155	20220914	-57.82	860	20230727	5.70	1350	-32.67	20230214	860	5.70	20230727	2155	-57.82	20220914	860	5.70	20230727	1.77	N	250930	100	33 억	299495	N	N	N	N
6	20230831	121444	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-10	5	-1.09	20199468	22230	115.59	919	919	906	1194	644	919	908.66	0.91	57	963	940	924	901	885	933	894	33	275	100	550	1	1	33000440	300	-3.29	0.91	12	0.07	-276.00	996.00	2155	20220914	-57.82	860	20230727	5.70	1350	-32.67	20230214	860	5.70	20230727	2155	-57.82	20220914	860	5.70	20230727	1.77	N	250930	100	33 억	299495	N	N	N	N
7	20230831	111915	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	-8	5	-0.87	10131037	11138	57.92	919	919	906	1194	644	919	909.59	0.91	-568	963	940	924	901	885	933	894	33	275	100	550	1	1	33000440	301	-3.30	0.91	12	0.03	-276.00	996.00	2155	20220914	-57.73	860	20230727	5.93	1350	-32.52	20230214	860	5.93	20230727	2155	-57.73	20220914	860	5.93	20230727	1.77	N	250930	100	33 억	299495	N	N	N	N
8	20230831	101534	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	-8	5	-0.87	7085725	7790	40.51	919	919	906	1194	644	919	909.59	0.91	-682	963	940	924	901	885	933	894	33	275	100	550	1	1	33000440	301	-3.30	0.91	12	0.02	-276.00	996.00	2155	20220914	-57.73	860	20230727	5.93	1350	-32.52	20230214	860	5.93	20230727	2155	-57.73	20220914	860	5.93	20230727	1.77	N	250930	100	33 억	299495	N	N	N	N
9	20230831	091358	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	-5	5	-0.54	564822	619	3.22	919	919	910	1194	644	919	912.47	0.91	-17	963	940	924	901	885	933	894	33	275	100	550	1	1	33000440	302	-3.31	0.92	12	0.00	-276.00	996.00	2155	20220914	-57.59	860	20230727	6.28	1350	-32.30	20230214	860	6.28	20230727	2155	-57.59	20220914	860	6.28	20230727	1.77	N	250930	100	33 억	299495	N	N	N	N
10	20230830	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	-5	5	-0.54	17639179	19221	112.79	930	947	908	1201	647	924	917.70	0.91	-1472	944	934	920	910	896	939	915	33	277	100	550	1	1	33000440	303	-3.33	0.92	12	0.06	-276.00	996.00	2155	20220914	-57.35	860	20230727	6.86	1350	-31.93	20230214	860	6.86	20230727	2155	-57.35	20220914	860	6.86	20230727	1.80	N	250930	100	33 억	300955	N	N	N	N
11	20230830	151254	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	-6	5	-0.65	16342476	17805	104.48	930	947	908	1201	647	924	917.86	0.91	-1466	944	934	920	910	896	939	915	33	277	100	550	1	1	33000440	303	-3.33	0.92	12	0.05	-276.00	996.00	2155	20220914	-57.40	860	20230727	6.74	1350	-32.00	20230214	860	6.74	20230727	2155	-57.40	20220914	860	6.74	20230727	1.80	N	250930	100	33 억	300955	N	N	N	N
12	20230830	141346	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	-9	5	-0.97	14719347	16032	94.07	930	947	908	1201	647	924	918.12	0.91	-1408	944	934	920	910	896	939	915	33	277	100	550	1	1	33000440	302	-3.32	0.92	12	0.05	-276.00	996.00	2155	20220914	-57.54	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2155	-57.54	20220914	860	6.40	20230727	1.80	N	250930	100	33 억	300955	N	N	N	N
13	20230830	131337	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-12	5	-1.30	8996769	9773	57.35	930	947	908	1201	647	924	920.57	0.91	-1153	944	934	920	910	896	939	915	33	277	100	550	1	1	33000440	301	-3.30	0.92	12	0.03	-276.00	996.00	2155	20220914	-57.68	860	20230727	6.05	1350	-32.44	20230214	860	6.05	20230727	2155	-57.68	20220914	860	6.05	20230727	1.80	N	250930	100	33 억	300955	N	N	N	N
14	20230830	121349	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-16	5	-1.73	8290773	8998	52.80	930	947	908	1201	647	924	921.40	0.91	-1097	944	934	920	910	896	939	915	33	277	100	550	1	1	33000440	300	-3.29	0.91	12	0.03	-276.00	996.00	2155	20220914	-57.87	860	20230727	5.58	1350	-32.74	20230214	860	5.58	20230727	2155	-57.87	20220914	860	5.58	20230727	1.80	N	250930	100	33 억	300955	N	N	N	N
15	20230830	111859	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	-2	5	-0.22	4386695	4734	27.78	930	947	919	1201	647	924	926.64	0.91	-816	944	934	920	910	896	939	915	33	277	100	550	1	1	33000440	304	-3.34	0.93	12	0.01	-276.00	996.00	2155	20220914	-57.22	860	20230727	7.21	1350	-31.70	20230214	860	7.21	20230727	2155	-57.22	20220914	860	7.21	20230727	1.80	N	250930	100	33 억	300955	N	N	N	N
16	20230830	101432	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	0	3	0.00	3869903	4174	24.49	930	947	919	1201	647	924	927.14	0.91	-742	944	934	920	910	896	939	915	33	277	100	550	1	1	33000440	305	-3.35	0.93	12	0.01	-276.00	996.00	2155	20220914	-57.12	860	20230727	7.44	1350	-31.56	20230214	860	7.44	20230727	2155	-57.12	20220914	860	7.44	20230727	1.80	N	250930	100	33 억	300955	N	N	N	N
17	20230830	091332	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	0	3	0.00	1526424	1650	9.68	930	930	924	1201	647	924	925.11	0.91	-288	944	934	920	910	896	939	915	33	277	100	550	1	1	33000440	305	-3.35	0.93	12	0.00	-276.00	996.00	2155	20220914	-57.12	860	20230727	7.44	1350	-31.56	20230214	860	7.44	20230727	2155	-57.12	20220914	860	7.44	20230727	1.80	N	250930	100	33 억	300955	N	N	N	N
18	20230829	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	5	2	0.54	15675868	17042	65.46	919	930	906	1194	644	919	919.84	0.91	-232	943	930	906	893	869	937	900	33	275	100	550	1	1	33000440	305	-3.35	0.93	12	0.05	-276.00	996.00	2155	20220914	-57.12	860	20230727	7.44	1350	-31.56	20230214	860	7.44	20230727	2155	-57.12	20220914	860	7.44	20230727	1.82	N	250930	100	33 억	301188	N	N	N	N
19	20230829	151301	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	5	2	0.54	15487372	16838	64.68	919	930	906	1194	644	919	919.79	0.91	-232	943	930	906	893	869	937	900	33	275	100	550	1	1	33000440	305	-3.35	0.93	12	0.05	-276.00	996.00	2155	20220914	-57.12	860	20230727	7.44	1350	-31.56	20230214	860	7.44	20230727	2155	-57.12	20220914	860	7.44	20230727	1.82	N	250930	100	33 억	301188	N	N	N	N
20	20230829	141433	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	6	2	0.65	11976954	13030	50.05	919	930	906	1194	644	919	919.18	0.91	-229	943	930	906	893	869	937	900	33	275	100	550	1	1	33000440	305	-3.35	0.93	12	0.04	-276.00	996.00	2155	20220914	-57.08	860	20230727	7.56	1350	-31.48	20230214	860	7.56	20230727	2155	-57.08	20220914	860	7.56	20230727	1.82	N	250930	100	33 억	301188	N	N	N	N
21	20230829	131333	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	11	2	1.20	9545657	10395	39.93	919	930	906	1194	644	919	918.29	0.91	130	943	930	906	893	869	937	900	33	275	100	550	1	1	33000440	307	-3.37	0.93	12	0.03	-276.00	996.00	2155	20220914	-56.84	860	20230727	8.14	1350	-31.11	20230214	860	8.14	20230727	2155	-56.84	20220914	860	8.14	20230727	1.82	N	250930	100	33 억	301188	N	N	N	N
22	20230829	121429	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	3	2	0.33	8271052	9018	34.64	919	924	906	1194	644	919	917.17	0.91	140	943	930	906	893	869	937	900	33	275	100	550	1	1	33000440	304	-3.34	0.93	12	0.03	-276.00	996.00	2155	20220914	-57.22	860	20230727	7.21	1350	-31.70	20230214	860	7.21	20230727	2155	-57.22	20220914	860	7.21	20230727	1.82	N	250930	100	33 억	301188	N	N	N	N
23	20230829	112117	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	0	3	0.00	7091890	7739	29.73	919	922	906	1194	644	919	916.38	0.91	316	943	930	906	893	869	937	900	33	275	100	550	1	1	33000440	303	-3.33	0.92	12	0.02	-276.00	996.00	2155	20220914	-57.35	860	20230727	6.86	1350	-31.93	20230214	860	6.86	20230727	2155	-57.35	20220914	860	6.86	20230727	1.82	N	250930	100	33 억	301188	N	N	N	N
24	20230829	101526	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	1	2	0.11	3684968	4033	15.49	919	920	906	1194	644	919	913.70	0.91	394	943	930	906	893	869	937	900	33	275	100	550	1	1	33000440	304	-3.33	0.92	12	0.01	-276.00	996.00	2155	20220914	-57.31	860	20230727	6.98	1350	-31.85	20230214	860	6.98	20230727	2155	-57.31	20220914	860	6.98	20230727	1.82	N	250930	100	33 억	301188	N	N	N	N
25	20230829	091014	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-13	5	-1.41	2371218	2602	10.00	919	919	906	1194	644	919	911.31	0.91	1022	943	930	906	893	869	937	900	33	275	100	550	1	1	33000440	299	-3.28	0.91	12	0.01	-276.00	996.00	2155	20220914	-57.96	860	20230727	5.35	1350	-32.89	20230214	860	5.35	20230727	2155	-57.96	20220914	860	5.35	20230727	1.82	N	250930	100	33 억	301188	N	N	N	N
26	20230828	161000	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	4	2	0.44	23598102	26033	229.73	917	919	882	1189	641	915	906.47	0.92	-1536	922	918	913	909	904	916	907	33	274	100	540	1	1	33000440	303	-3.33	0.92	12	0.08	-276.00	996.00	2155	20220914	-57.35	860	20230727	6.86	1350	-31.93	20230214	860	6.86	20230727	2155	-57.35	20220914	860	6.86	20230727	1.82	N	250930	100	33 억	302724	N	N	N	N
27	20230828	151011	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	4	2	0.44	23042107	25428	224.39	917	919	882	1189	641	915	906.17	0.92	-1536	922	918	913	909	904	916	907	33	274	100	540	1	1	33000440	303	-3.33	0.92	12	0.08	-276.00	996.00	2155	20220914	-57.35	860	20230727	6.86	1350	-31.93	20230214	860	6.86	20230727	2155	-57.35	20220914	860	6.86	20230727	1.82	N	250930	100	33 억	302724	N	N	N	N
28	20230828	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-10	5	-1.09	10436938	11584	102.22	917	917	882	1189	641	915	900.98	0.92	-1183	922	918	913	909	904	916	907	33	274	100	540	1	1	33000440	299	-3.28	0.91	12	0.04	-276.00	996.00	2155	20220914	-58.00	860	20230727	5.23	1350	-32.96	20230214	860	5.23	20230727	2155	-58.00	20220914	860	5.23	20230727	1.82	N	250930	100	33 억	302724	N	N	N	N
29	20230828	131022	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-7	5	-0.77	10378165	11519	101.65	917	917	882	1189	641	915	900.96	0.92	-1162	922	918	913	909	904	916	907	33	274	100	540	1	1	33000440	300	-3.29	0.91	12	0.03	-276.00	996.00	2155	20220914	-57.87	860	20230727	5.58	1350	-32.74	20230214	860	5.58	20230727	2155	-57.87	20220914	860	5.58	20230727	1.82	N	250930	100	33 억	302724	N	N	N	N
30	20230828	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-7	5	-0.77	9928645	11023	97.27	917	917	882	1189	641	915	900.72	0.92	-854	922	918	913	909	904	916	907	33	274	100	540	1	1	33000440	300	-3.29	0.91	12	0.03	-276.00	996.00	2155	20220914	-57.87	860	20230727	5.58	1350	-32.74	20230214	860	5.58	20230727	2155	-57.87	20220914	860	5.58	20230727	1.82	N	250930	100	33 억	302724	N	N	N	N
31	20230828	111009	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-3	5	-0.33	9890586	10981	96.90	917	917	882	1189	641	915	900.70	0.92	-822	922	918	913	909	904	916	907	33	274	100	540	1	1	33000440	301	-3.30	0.92	12	0.03	-276.00	996.00	2155	20220914	-57.68	860	20230727	6.05	1350	-32.44	20230214	860	6.05	20230727	2155	-57.68	20220914	860	6.05	20230727	1.82	N	250930	100	33 억	302724	N	N	N	N
32	20230828	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-13	5	-1.42	8229268	9143	80.68	917	917	882	1189	641	915	900.06	0.92	-739	922	918	913	909	904	916	907	33	274	100	540	1	1	33000440	298	-3.27	0.91	12	0.03	-276.00	996.00	2155	20220914	-58.14	860	20230727	4.88	1350	-33.19	20230214	860	4.88	20230727	2155	-58.14	20220914	860	4.88	20230727	1.82	N	250930	100	33 억	302724	N	N	N	N
33	20230828	091012	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-8	5	-0.87	1647299	1802	15.90	917	917	902	1189	641	915	914.15	0.92	-446	922	918	913	909	904	916	907	33	274	100	540	1	1	33000440	299	-3.29	0.91	12	0.01	-276.00	996.00	2155	20220914	-57.91	860	20230727	5.47	1350	-32.81	20230214	860	5.47	20230727	2155	-57.91	20220914	860	5.47	20230727	1.82	N	250930	100	33 억	302724	N	N	N	N
34	20230825	161006	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	-2	5	-0.22	10333940	11332	51.89	916	917	908	1192	642	917	911.93	0.92	-947	930	923	910	903	890	927	907	33	275	100	550	1	1	33000440	302	-3.32	0.92	12	0.03	-276.00	996.00	2155	20220914	-57.54	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2155	-57.54	20220914	860	6.40	20230727	1.80	N	250930	100	33 억	303671	N	N	N	N
35	20230825	151012	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-8	5	-0.87	10125322	11104	50.85	916	917	908	1192	642	917	911.86	0.92	-937	930	923	910	903	890	927	907	33	275	100	550	1	1	33000440	300	-3.29	0.91	12	0.03	-276.00	996.00	2155	20220914	-57.82	860	20230727	5.70	1350	-32.67	20230214	860	5.70	20230727	2155	-57.82	20220914	860	5.70	20230727	1.80	N	250930	100	33 억	303671	N	N	N	N
36	20230825	141009	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-7	5	-0.76	7300976	7999	36.63	916	917	908	1192	642	917	912.74	0.92	-692	930	923	910	903	890	927	907	33	275	100	550	1	1	33000440	300	-3.30	0.91	12	0.02	-276.00	996.00	2155	20220914	-57.77	860	20230727	5.81	1350	-32.59	20230214	860	5.81	20230727	2155	-57.77	20220914	860	5.81	20230727	1.80	N	250930	100	33 억	303671	N	N	N	N
37	20230825	131005	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-7	5	-0.76	6416253	7027	32.18	916	917	908	1192	642	917	913.09	0.92	-690	930	923	910	903	890	927	907	33	275	100	550	1	1	33000440	300	-3.30	0.91	12	0.02	-276.00	996.00	2155	20220914	-57.77	860	20230727	5.81	1350	-32.59	20230214	860	5.81	20230727	2155	-57.77	20220914	860	5.81	20230727	1.80	N	250930	100	33 억	303671	N	N	N	N
38	20230825	121007	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	-2	5	-0.22	5829134	6382	29.23	916	917	908	1192	642	917	913.37	0.92	-690	930	923	910	903	890	927	907	33	275	100	550	1	1	33000440	302	-3.32	0.92	12	0.02	-276.00	996.00	2155	20220914	-57.54	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2155	-57.54	20220914	860	6.40	20230727	1.80	N	250930	100	33 억	303671	N	N	N	N
39	20230825	111006	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-7	5	-0.76	3630158	3975	18.20	916	917	908	1192	642	917	913.25	0.92	119	930	923	910	903	890	927	907	33	275	100	550	1	1	33000440	300	-3.30	0.91	12	0.01	-276.00	996.00	2155	20220914	-57.77	860	20230727	5.81	1350	-32.59	20230214	860	5.81	20230727	2155	-57.77	20220914	860	5.81	20230727	1.80	N	250930	100	33 억	303671	N	N	N	N
40	20230825	101011	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	-2	5	-0.22	3072161	3364	15.41	916	917	908	1192	642	917	913.25	0.92	139	930	923	910	903	890	927	907	33	275	100	550	1	1	33000440	302	-3.32	0.92	12	0.01	-276.00	996.00	2155	20220914	-57.54	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2155	-57.54	20220914	860	6.40	20230727	1.80	N	250930	100	33 억	303671	N	N	N	N
41	20230825	091003	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-5	5	-0.55	2641748	2892	13.24	916	916	908	1192	642	917	913.47	0.92	284	930	923	910	903	890	927	907	33	275	100	550	1	1	33000440	301	-3.30	0.92	12	0.01	-276.00	996.00	2155	20220914	-57.68	860	20230727	6.05	1350	-32.44	20230214	860	6.05	20230727	2155	-57.68	20220914	860	6.05	20230727	1.80	N	250930	100	33 억	303671	N	N	N	N
42	20230824	160959	57	100.00	KOSDAQ	화학	N	N	N	N	N	917	16	2	1.78	19777179	21837	48.39	901	917	897	1171	631	901	905.67	0.92	-1351	936	918	905	887	874	912	881	33	270	100	540	1	1	33000440	303	-3.32	0.92	12	0.07	-276.00	996.00	2155	20220914	-57.45	860	20230727	6.63	1350	-32.07	20230214	860	6.63	20230727	2155	-57.45	20220914	860	6.63	20230727	1.81	N	250930	100	33 억	305022	N	N	N	N
43	20230824	150957	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	15	2	1.66	18020502	19921	44.15	901	916	897	1171	631	901	904.60	0.92	-1308	936	918	905	887	874	912	881	33	270	100	540	1	1	33000440	302	-3.32	0.92	12	0.06	-276.00	996.00	2155	20220914	-57.49	860	20230727	6.51	1350	-32.15	20230214	860	6.51	20230727	2155	-57.49	20220914	860	6.51	20230727	1.81	N	250930	100	33 억	305022	N	N	N	N
44	20230824	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	1	2	0.11	9716524	10745	23.81	901	911	897	1171	631	901	904.28	0.92	-781	936	918	905	887	874	912	881	33	270	100	540	1	1	33000440	298	-3.27	0.91	12	0.03	-276.00	996.00	2155	20220914	-58.14	860	20230727	4.88	1350	-33.19	20230214	860	4.88	20230727	2155	-58.14	20220914	860	4.88	20230727	1.81	N	250930	100	33 억	305022	N	N	N	N
45	20230824	131002	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	2	2	0.22	8137519	8995	19.93	901	911	897	1171	631	901	904.67	0.92	-565	936	918	905	887	874	912	881	33	270	100	540	1	1	33000440	298	-3.27	0.91	12	0.03	-276.00	996.00	2155	20220914	-58.10	860	20230727	5.00	1350	-33.11	20230214	860	5.00	20230727	2155	-58.10	20220914	860	5.00	20230727	1.81	N	250930	100	33 억	305022	N	N	N	N
46	20230824	121005	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	5	2	0.55	6495895	7178	15.91	901	911	897	1171	631	901	904.97	0.92	-596	936	918	905	887	874	912	881	33	270	100	540	1	1	33000440	299	-3.28	0.91	12	0.02	-276.00	996.00	2155	20220914	-57.96	860	20230727	5.35	1350	-32.89	20230214	860	5.35	20230727	2155	-57.96	20220914	860	5.35	20230727	1.81	N	250930	100	33 억	305022	N	N	N	N
47	20230824	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	10	2	1.11	5331674	5893	13.06	901	911	897	1171	631	901	904.75	0.92	-596	936	918	905	887	874	912	881	33	270	100	540	1	1	33000440	301	-3.30	0.91	12	0.02	-276.00	996.00	2155	20220914	-57.73	860	20230727	5.93	1350	-32.52	20230214	860	5.93	20230727	2155	-57.73	20220914	860	5.93	20230727	1.81	N	250930	100	33 억	305022	N	N	N	N
48	20230824	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	5	2	0.55	3997621	4427	9.81	901	906	897	1171	631	901	903.01	0.92	-375	936	918	905	887	874	912	881	33	270	100	540	1	1	33000440	299	-3.28	0.91	12	0.01	-276.00	996.00	2155	20220914	-57.96	860	20230727	5.35	1350	-32.89	20230214	860	5.35	20230727	2155	-57.96	20220914	860	5.35	20230727	1.81	N	250930	100	33 억	305022	N	N	N	N
49	20230824	091000	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	0	3	0.00	1893900	2102	4.66	901	901	900	1171	631	901	901.00	0.92	-72	936	918	905	887	874	912	881	33	270	100	540	1	1	33000440	297	-3.26	0.90	12	0.01	-276.00	996.00	2155	20220914	-58.19	860	20230727	4.77	1350	-33.26	20230214	860	4.77	20230727	2155	-58.19	20220914	860	4.77	20230727	1.81	N	250930	100	33 억	305022	N	N	N	N
50	20230823	160956	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-18	5	-1.96	40711149	45124	412.43	919	923	892	1194	644	919	902.21	0.93	-3316	933	926	918	911	903	929	914	33	275	100	550	1	1	33000440	297	-3.26	0.90	12	0.14	-276.00	996.00	2155	20220914	-58.19	860	20230727	4.77	1350	-33.26	20230214	860	4.77	20230727	2155	-58.19	20220914	860	4.77	20230727	1.81	N	250930	100	33 억	308338	N	N	N	N
51	20230823	150953	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-13	5	-1.41	40241716	44603	407.67	919	923	892	1194	644	919	902.22	0.93	-3316	933	926	918	911	903	929	914	33	275	100	550	1	1	33000440	299	-3.28	0.91	12	0.14	-276.00	996.00	2155	20220914	-57.96	860	20230727	5.35	1350	-32.89	20230214	860	5.35	20230727	2155	-57.96	20220914	860	5.35	20230727	1.81	N	250930	100	33 억	308338	N	N	N	N
52	20230823	141002	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-19	5	-2.07	38919933	43141	394.31	919	923	892	1194	644	919	902.16	0.93	-3011	933	926	918	911	903	929	914	33	275	100	550	1	1	33000440	297	-3.26	0.90	12	0.13	-276.00	996.00	2155	20220914	-58.24	860	20230727	4.65	1350	-33.33	20230214	860	4.65	20230727	2155	-58.24	20220914	860	4.65	20230727	1.81	N	250930	100	33 억	308338	N	N	N	N
53	20230823	130953	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-19	5	-2.07	33425377	37032	338.47	919	923	892	1194	644	919	902.61	0.93	-2480	933	926	918	911	903	929	914	33	275	100	550	1	1	33000440	297	-3.26	0.90	12	0.11	-276.00	996.00	2155	20220914	-58.24	860	20230727	4.65	1350	-33.33	20230214	860	4.65	20230727	2155	-58.24	20220914	860	4.65	20230727	1.81	N	250930	100	33 억	308338	N	N	N	N
54	20230823	121000	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-17	5	-1.85	32801050	36339	332.14	919	923	892	1194	644	919	902.64	0.93	-2289	933	926	918	911	903	929	914	33	275	100	550	1	1	33000440	298	-3.27	0.91	12	0.11	-276.00	996.00	2155	20220914	-58.14	860	20230727	4.88	1350	-33.19	20230214	860	4.88	20230727	2155	-58.14	20220914	860	4.88	20230727	1.81	N	250930	100	33 억	308338	N	N	N	N
55	20230823	110955	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-14	5	-1.52	19006062	20977	191.73	919	923	901	1194	644	919	906.04	0.93	-1958	933	926	918	911	903	929	914	33	275	100	550	1	1	33000440	299	-3.28	0.91	12	0.06	-276.00	996.00	2155	20220914	-58.00	860	20230727	5.23	1350	-32.96	20230214	860	5.23	20230727	2155	-58.00	20220914	860	5.23	20230727	1.81	N	250930	100	33 억	308338	N	N	N	N
56	20230823	100956	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-17	5	-1.85	9123033	10032	91.69	919	923	902	1194	644	919	909.39	0.93	-1524	933	926	918	911	903	929	914	33	275	100	550	1	1	33000440	298	-3.27	0.91	12	0.03	-276.00	996.00	2155	20220914	-58.14	860	20230727	4.88	1350	-33.19	20230214	860	4.88	20230727	2155	-58.14	20220914	860	4.88	20230727	1.81	N	250930	100	33 억	308338	N	N	N	N
57	20230823	091003	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	1	2	0.11	3105534	3385	30.94	919	923	911	1194	644	919	917.44	0.93	-3057	933	926	918	911	903	929	914	33	275	100	550	1	1	33000440	304	-3.33	0.92	12	0.01	-276.00	996.00	2155	20220914	-57.31	860	20230727	6.98	1350	-31.85	20230214	860	6.98	20230727	2155	-57.31	20220914	860	6.98	20230727	1.81	N	250930	100	33 억	308338	N	N	N	N
58	20230822	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	4	2	0.44	10014560	10941	60.00	915	925	910	1189	641	915	915.32	0.94	-1491	924	919	910	905	896	922	908	33	274	100	540	1	1	33000440	303	-3.33	0.92	12	0.03	-276.00	996.00	2155	20220914	-57.35	860	20230727	6.86	1350	-31.93	20230214	860	6.86	20230727	2155	-57.35	20220914	860	6.86	20230727	1.81	N	250930	100	33 억	309829	N	N	N	N
59	20230822	150950	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	-1	5	-0.11	9597369	10487	57.51	915	925	910	1189	641	915	915.17	0.94	-1387	924	919	910	905	896	922	908	33	274	100	540	1	1	33000440	302	-3.31	0.92	12	0.03	-276.00	996.00	2155	20220914	-57.59	860	20230727	6.28	1350	-32.30	20230214	860	6.28	20230727	2155	-57.59	20220914	860	6.28	20230727	1.81	N	250930	100	33 억	309829	N	N	N	N
60	20230822	140951	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	3	2	0.33	9196784	10049	55.11	915	925	910	1189	641	915	915.19	0.94	-1256	924	919	910	905	896	922	908	33	274	100	540	1	1	33000440	303	-3.33	0.92	12	0.03	-276.00	996.00	2155	20220914	-57.40	860	20230727	6.74	1350	-32.00	20230214	860	6.74	20230727	2155	-57.40	20220914	860	6.74	20230727	1.81	N	250930	100	33 억	309829	N	N	N	N
61	20230822	130948	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	-1	5	-0.11	5951946	6500	35.65	915	925	910	1189	641	915	915.68	0.94	-956	924	919	910	905	896	922	908	33	274	100	540	1	1	33000440	302	-3.31	0.92	12	0.02	-276.00	996.00	2155	20220914	-57.59	860	20230727	6.28	1350	-32.30	20230214	860	6.28	20230727	2155	-57.59	20220914	860	6.28	20230727	1.81	N	250930	100	33 억	309829	N	N	N	N
62	20230822	120935	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	-1	5	-0.11	5948287	6496	35.63	915	925	910	1189	641	915	915.68	0.94	-955	924	919	910	905	896	922	908	33	274	100	540	1	1	33000440	302	-3.31	0.92	12	0.02	-276.00	996.00	2155	20220914	-57.59	860	20230727	6.28	1350	-32.30	20230214	860	6.28	20230727	2155	-57.59	20220914	860	6.28	20230727	1.81	N	250930	100	33 억	309829	N	N	N	N
63	20230822	110949	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	3	2	0.33	5738975	6267	34.37	915	925	910	1189	641	915	915.75	0.94	-953	924	919	910	905	896	922	908	33	274	100	540	1	1	33000440	303	-3.33	0.92	12	0.02	-276.00	996.00	2155	20220914	-57.40	860	20230727	6.74	1350	-32.00	20230214	860	6.74	20230727	2155	-57.40	20220914	860	6.74	20230727	1.81	N	250930	100	33 억	309829	N	N	N	N
64	20230822	100945	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	3	2	0.33	5041910	5505	30.19	915	925	910	1189	641	915	915.88	0.94	-953	924	919	910	905	896	922	908	33	274	100	540	1	1	33000440	303	-3.33	0.92	12	0.02	-276.00	996.00	2155	20220914	-57.40	860	20230727	6.74	1350	-32.00	20230214	860	6.74	20230727	2155	-57.40	20220914	860	6.74	20230727	1.81	N	250930	100	33 억	309829	N	N	N	N
65	20230822	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	4	2	0.44	4133811	4513	24.75	915	919	915	1189	641	915	915.98	0.94	-838	924	919	910	905	896	922	908	33	274	100	540	1	1	33000440	303	-3.33	0.92	12	0.01	-276.00	996.00	2155	20220914	-57.35	860	20230727	6.86	1350	-31.93	20230214	860	6.86	20230727	2155	-57.35	20220914	860	6.86	20230727	1.81	N	250930	100	33 억	309829	N	N	N	N
66	20230821	160944	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	5	2	0.55	16584647	18234	66.17	906	915	901	1183	637	910	909.50	0.91	8500	922	915	903	896	884	919	900	33	273	100	540	1	1	33000440	302	-3.32	0.92	12	0.06	-276.00	996.00	2155	20220914	-57.54	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2155	-57.54	20220914	860	6.40	20230727	1.82	N	250930	100	33 억	301329	N	N	N	N
67	20230821	150950	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	4	2	0.44	16105187	17710	64.27	906	915	901	1183	637	910	909.38	0.91	8500	922	915	903	896	884	919	900	33	273	100	540	1	1	33000440	302	-3.31	0.92	12	0.05	-276.00	996.00	2155	20220914	-57.59	860	20230727	6.28	1350	-32.30	20230214	860	6.28	20230727	2155	-57.59	20220914	860	6.28	20230727	1.82	N	250930	100	33 억	301329	N	N	N	N
68	20230821	140946	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-2	5	-0.22	15809041	17386	63.10	906	915	901	1183	637	910	909.30	0.91	8520	922	915	903	896	884	919	900	33	273	100	540	1	1	33000440	300	-3.29	0.91	12	0.05	-276.00	996.00	2155	20220914	-57.87	860	20230727	5.58	1350	-32.74	20230214	860	5.58	20230727	2155	-57.87	20220914	860	5.58	20230727	1.82	N	250930	100	33 억	301329	N	N	N	N
69	20230821	130956	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	3	2	0.33	14556423	16014	58.12	906	915	901	1183	637	910	908.98	0.91	8603	922	915	903	896	884	919	900	33	273	100	540	1	1	33000440	301	-3.31	0.92	12	0.05	-276.00	996.00	2155	20220914	-57.63	860	20230727	6.16	1350	-32.37	20230214	860	6.16	20230727	2155	-57.63	20220914	860	6.16	20230727	1.82	N	250930	100	33 억	301329	N	N	N	N
70	20230821	120954	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	3	2	0.33	14372002	15812	57.38	906	915	901	1183	637	910	908.93	0.91	8787	922	915	903	896	884	919	900	33	273	100	540	1	1	33000440	301	-3.31	0.92	12	0.05	-276.00	996.00	2155	20220914	-57.63	860	20230727	6.16	1350	-32.37	20230214	860	6.16	20230727	2155	-57.63	20220914	860	6.16	20230727	1.82	N	250930	100	33 억	301329	N	N	N	N
71	20230821	110945	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	3	2	0.33	14371089	15811	57.38	906	915	901	1183	637	910	908.93	0.91	8787	922	915	903	896	884	919	900	33	273	100	540	1	1	33000440	301	-3.31	0.92	12	0.05	-276.00	996.00	2155	20220914	-57.63	860	20230727	6.16	1350	-32.37	20230214	860	6.16	20230727	2155	-57.63	20220914	860	6.16	20230727	1.82	N	250930	100	33 억	301329	N	N	N	N
72	20230821	100944	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	5	2	0.55	13177988	14497	52.61	906	915	901	1183	637	910	909.01	0.91	8787	922	915	903	896	884	919	900	33	273	100	540	1	1	33000440	302	-3.32	0.92	12	0.04	-276.00	996.00	2155	20220914	-57.54	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2155	-57.54	20220914	860	6.40	20230727	1.82	N	250930	100	33 억	301329	N	N	N	N
73	20230821	090953	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	3	2	0.33	6976497	7698	27.94	906	913	901	1183	637	910	906.27	0.91	4007	922	915	903	896	884	919	900	33	273	100	540	1	1	33000440	301	-3.31	0.92	12	0.02	-276.00	996.00	2155	20220914	-57.63	860	20230727	6.16	1350	-32.37	20230214	860	6.16	20230727	2155	-57.63	20220914	860	6.16	20230727	1.82	N	250930	100	33 억	301329	N	N	N	N
74	20230818	160945	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	18	2	2.02	24677629	27555	82.55	892	910	891	1159	625	892	895.54	0.90	5011	914	903	892	881	870	897	875	33	267	100	530	1	1	33000440	300	-3.30	0.91	12	0.08	-276.00	996.00	2155	20220914	-57.77	860	20230727	5.81	1350	-32.59	20230214	860	5.81	20230727	2155	-57.77	20220914	860	5.81	20230727	1.82	N	250930	100	33 억	296318	N	N	N	N
75	20230818	150936	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	8	2	0.90	24082519	26897	80.58	892	909	891	1159	625	892	895.36	0.90	5009	914	903	892	881	870	897	875	33	267	100	530	1	1	33000440	297	-3.26	0.90	12	0.08	-276.00	996.00	2155	20220914	-58.24	860	20230727	4.65	1350	-33.33	20230214	860	4.65	20230727	2155	-58.24	20220914	860	4.65	20230727	1.82	N	250930	100	33 억	296318	N	N	N	N
76	20230818	140944	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	13	2	1.46	18796066	21040	63.03	892	906	891	1159	625	892	893.35	0.90	4198	914	903	892	881	870	897	875	33	267	100	530	1	1	33000440	299	-3.28	0.91	12	0.06	-276.00	996.00	2155	20220914	-58.00	860	20230727	5.23	1350	-32.96	20230214	860	5.23	20230727	2155	-58.00	20220914	860	5.23	20230727	1.82	N	250930	100	33 억	296318	N	N	N	N
77	20230818	130937	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	13	2	1.46	18210506	20393	61.09	892	905	891	1159	625	892	892.98	0.90	4198	914	903	892	881	870	897	875	33	267	100	530	1	1	33000440	299	-3.28	0.91	12	0.06	-276.00	996.00	2155	20220914	-58.00	860	20230727	5.23	1350	-32.96	20230214	860	5.23	20230727	2155	-58.00	20220914	860	5.23	20230727	1.82	N	250930	100	33 억	296318	N	N	N	N
78	20230818	120948	57	100.00	KOSDAQ	화학	N	N	N	N	N	894	2	2	0.22	16761276	18776	56.25	892	905	891	1159	625	892	892.70	0.90	4430	914	903	892	881	870	897	875	33	267	100	530	1	1	33000440	295	-3.24	0.90	12	0.06	-276.00	996.00	2155	20220914	-58.52	860	20230727	3.95	1350	-33.78	20230214	860	3.95	20230727	2155	-58.52	20220914	860	3.95	20230727	1.82	N	250930	100	33 억	296318	N	N	N	N
79	20230818	110939	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	13	2	1.46	15752897	17648	52.87	892	905	891	1159	625	892	892.62	0.90	4381	914	903	892	881	870	897	875	33	267	100	530	1	1	33000440	299	-3.28	0.91	12	0.05	-276.00	996.00	2155	20220914	-58.00	860	20230727	5.23	1350	-32.96	20230214	860	5.23	20230727	2155	-58.00	20220914	860	5.23	20230727	1.82	N	250930	100	33 억	296318	N	N	N	N
80	20230818	100945	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	0	3	0.00	11927959	13384	40.09	892	892	891	1159	625	892	891.21	0.90	703	914	903	892	881	870	897	875	33	267	100	530	1	1	33000440	294	-3.23	0.90	12	0.04	-276.00	996.00	2155	20220914	-58.61	860	20230727	3.72	1350	-33.93	20230214	860	3.72	20230727	2155	-58.61	20220914	860	3.72	20230727	1.82	N	250930	100	33 억	296318	N	N	N	N
81	20230818	090949	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	0	3	0.00	1995404	2237	6.70	892	892	892	1159	625	892	892.00	0.90	-443	914	903	892	881	870	897	875	33	267	100	530	1	1	33000440	294	-3.23	0.90	12	0.01	-276.00	996.00	2155	20220914	-58.61	860	20230727	3.72	1350	-33.93	20230214	860	3.72	20230727	2155	-58.61	20220914	860	3.72	20230727	1.82	N	250930	100	33 억	296318	N	N	N	N
82	20230817	160945	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-7	5	-0.78	29771528	33381	62.92	899	903	881	1168	630	899	891.87	0.91	-3919	932	915	906	889	880	911	885	33	269	100	530	1	1	33000440	294	-3.23	0.90	12	0.10	-276.00	996.00	2155	20220914	-58.61	860	20230727	3.72	1350	-33.93	20230214	860	3.72	20230727	2155	-58.61	20220914	860	3.72	20230727	1.82	N	250930	100	33 억	300237	N	N	N	N
83	20230817	150951	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	-1	5	-0.11	29673408	33271	62.72	899	903	881	1168	630	899	891.87	0.91	-3919	932	915	906	889	880	911	885	33	269	100	530	1	1	33000440	296	-3.25	0.90	12	0.10	-276.00	996.00	2155	20220914	-58.33	860	20230727	4.42	1350	-33.48	20230214	860	4.42	20230727	2155	-58.33	20220914	860	4.42	20230727	1.82	N	250930	100	33 억	300237	N	N	N	N
84	20230817	140942	57	100.00	KOSDAQ	화학	N	N	N	N	N	899	0	3	0.00	23671318	26541	50.03	899	903	881	1168	630	899	891.88	0.91	-3702	932	915	906	889	880	911	885	33	269	100	530	1	1	33000440	297	-3.26	0.90	12	0.08	-276.00	996.00	2155	20220914	-58.28	860	20230727	4.53	1350	-33.41	20230214	860	4.53	20230727	2155	-58.28	20220914	860	4.53	20230727	1.82	N	250930	100	33 억	300237	N	N	N	N
85	20230817	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	899	0	3	0.00	22954815	25744	48.53	899	903	881	1168	630	899	891.66	0.91	-3528	932	915	906	889	880	911	885	33	269	100	530	1	1	33000440	297	-3.26	0.90	12	0.08	-276.00	996.00	2155	20220914	-58.28	860	20230727	4.53	1350	-33.41	20230214	860	4.53	20230727	2155	-58.28	20220914	860	4.53	20230727	1.82	N	250930	100	33 억	300237	N	N	N	N
86	20230817	120942	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	3	2	0.33	20851733	23398	44.11	899	903	881	1168	630	899	891.18	0.91	-3078	932	915	906	889	880	911	885	33	269	100	530	1	1	33000440	298	-3.27	0.91	12	0.07	-276.00	996.00	2155	20220914	-58.14	860	20230727	4.88	1350	-33.19	20230214	860	4.88	20230727	2155	-58.14	20220914	860	4.88	20230727	1.82	N	250930	100	33 억	300237	N	N	N	N
87	20230817	110943	57	100.00	KOSDAQ	화학	N	N	N	N	N	894	-5	5	-0.56	20775063	23313	43.95	899	903	881	1168	630	899	891.14	0.91	-2994	932	915	906	889	880	911	885	33	269	100	530	1	1	33000440	295	-3.24	0.90	12	0.07	-276.00	996.00	2155	20220914	-58.52	860	20230727	3.95	1350	-33.78	20230214	860	3.95	20230727	2155	-58.52	20220914	860	3.95	20230727	1.82	N	250930	100	33 억	300237	N	N	N	N
88	20230817	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	-8	5	-0.89	19741347	22162	41.78	899	899	881	1168	630	899	890.77	0.91	-2914	932	915	906	889	880	911	885	33	269	100	530	1	1	33000440	294	-3.23	0.89	12	0.07	-276.00	996.00	2155	20220914	-58.65	860	20230727	3.60	1350	-34.00	20230214	860	3.60	20230727	2155	-58.65	20220914	860	3.60	20230727	1.82	N	250930	100	33 억	300237	N	N	N	N
89	20230817	090936	57	100.00	KOSDAQ	화학	N	N	N	N	N	888	-11	5	-1.22	8361361	9351	17.63	899	899	888	1168	630	899	894.17	0.91	-2797	932	915	906	889	880	911	885	33	269	100	530	1	1	33000440	293	-3.22	0.89	12	0.03	-276.00	996.00	2155	20220914	-58.79	860	20230727	3.26	1350	-34.22	20230214	860	3.26	20230727	2155	-58.79	20220914	860	3.26	20230727	1.82	N	250930	100	33 억	300237	N	N	N	N
90	20230816	160942	57	100.00	KOSDAQ	화학	N	N	N	N	N	899	-24	5	-2.60	47859159	53000	138.20	923	923	897	1199	647	923	903.00	0.92	-3058	945	934	922	911	899	928	905	33	276	100	550	1	1	33000440	297	-3.26	0.90	12	0.16	-276.00	996.00	2155	20220914	-58.28	860	20230727	4.53	1350	-33.41	20230214	860	4.53	20230727	2155	-58.28	20220914	860	4.53	20230727	1.82	N	250930	100	33 억	303287	N	N	N	N
91	20230816	150944	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-17	5	-1.84	46370591	51348	133.89	923	923	897	1199	647	923	903.07	0.92	-2842	945	934	922	911	899	928	905	33	276	100	550	1	1	33000440	299	-3.28	0.91	12	0.16	-276.00	996.00	2155	20220914	-57.96	860	20230727	5.35	1350	-32.89	20230214	860	5.35	20230727	2155	-57.96	20220914	860	5.35	20230727	1.82	N	250930	100	33 억	303287	N	N	N	N
92	20230816	140943	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-17	5	-1.84	38356507	42474	110.75	923	923	897	1199	647	923	903.06	0.92	-2904	945	934	922	911	899	928	905	33	276	100	550	1	1	33000440	299	-3.28	0.91	12	0.13	-276.00	996.00	2155	20220914	-57.96	860	20230727	5.35	1350	-32.89	20230214	860	5.35	20230727	2155	-57.96	20220914	860	5.35	20230727	1.82	N	250930	100	33 억	303287	N	N	N	N
93	20230816	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-14	5	-1.52	36007022	39885	104.00	923	923	897	1199	647	923	902.77	0.92	-2861	945	934	922	911	899	928	905	33	276	100	550	1	1	33000440	300	-3.29	0.91	12	0.12	-276.00	996.00	2155	20220914	-57.82	860	20230727	5.70	1350	-32.67	20230214	860	5.70	20230727	2155	-57.82	20220914	860	5.70	20230727	1.82	N	250930	100	33 억	303287	N	N	N	N
94	20230816	120954	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-20	5	-2.17	35748642	39599	103.26	923	923	897	1199	647	923	902.77	0.92	-2891	945	934	922	911	899	928	905	33	276	100	550	1	1	33000440	298	-3.27	0.91	12	0.12	-276.00	996.00	2155	20220914	-58.10	860	20230727	5.00	1350	-33.11	20230214	860	5.00	20230727	2155	-58.10	20220914	860	5.00	20230727	1.82	N	250930	100	33 억	303287	N	N	N	N
95	20230816	110948	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-21	5	-2.28	31906547	35341	92.15	923	923	897	1199	647	923	902.82	0.92	-1341	945	934	922	911	899	928	905	33	276	100	550	1	1	33000440	298	-3.27	0.91	12	0.11	-276.00	996.00	2155	20220914	-58.14	860	20230727	4.88	1350	-33.19	20230214	860	4.88	20230727	2155	-58.14	20220914	860	4.88	20230727	1.82	N	250930	100	33 억	303287	N	N	N	N
96	20230816	100943	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	-19	5	-2.06	22448358	24835	64.76	923	923	897	1199	647	923	903.90	0.92	-1250	945	934	922	911	899	928	905	33	276	100	550	1	1	33000440	298	-3.28	0.91	12	0.08	-276.00	996.00	2155	20220914	-58.05	860	20230727	5.12	1350	-33.04	20230214	860	5.12	20230727	2155	-58.05	20220914	860	5.12	20230727	1.82	N	250930	100	33 억	303287	N	N	N	N
97	20230816	090939	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-15	5	-1.63	3624719	3952	10.31	923	923	906	1199	647	923	917.19	0.92	-1195	945	934	922	911	899	928	905	33	276	100	550	1	1	33000440	300	-3.29	0.91	12	0.01	-276.00	996.00	2155	20220914	-57.87	860	20230727	5.58	1350	-32.74	20230214	860	5.58	20230727	2155	-57.87	20220914	860	5.58	20230727	1.82	N	250930	100	33 억	303287	N	N	N	N
98	20230814	160931	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	-5	5	-0.54	35182208	38350	119.30	928	933	910	1206	650	928	917.40	0.92	6	935	931	924	920	913	933	922	33	278	100	550	1	1	33000440	305	-3.34	0.93	12	0.12	-276.00	996.00	2155	20220914	-57.17	860	20230727	7.33	1350	-31.63	20230214	860	7.33	20230727	2155	-57.17	20220914	860	7.33	20230727	1.82	N	250930	100	33 억	303281	N	N	N	N
99	20230814	150928	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	-12	5	-1.29	32765399	35729	111.15	928	933	910	1206	650	928	917.05	0.92	319	935	931	924	920	913	933	922	33	278	100	550	1	1	33000440	302	-3.32	0.92	12	0.11	-276.00	996.00	2155	20220914	-57.49	860	20230727	6.51	1350	-32.15	20230214	860	6.51	20230727	2155	-57.49	20220914	860	6.51	20230727	1.82	N	250930	100	33 억	303281	N	N	N	N
100	20230814	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-16	5	-1.72	30246652	32969	102.56	928	933	910	1206	650	928	917.43	0.92	1934	935	931	924	920	913	933	922	33	278	100	550	1	1	33000440	301	-3.30	0.92	12	0.10	-276.00	996.00	2155	20220914	-57.68	860	20230727	6.05	1350	-32.44	20230214	860	6.05	20230727	2155	-57.68	20220914	860	6.05	20230727	1.82	N	250930	100	33 억	303281	N	N	N	N
101	20230814	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	-17	5	-1.83	29258189	31888	99.20	928	933	910	1206	650	928	917.53	0.92	2152	935	931	924	920	913	933	922	33	278	100	550	1	1	33000440	301	-3.30	0.91	12	0.10	-276.00	996.00	2155	20220914	-57.73	860	20230727	5.93	1350	-32.52	20230214	860	5.93	20230727	2155	-57.73	20220914	860	5.93	20230727	1.82	N	250930	100	33 억	303281	N	N	N	N
102	20230814	120927	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	-17	5	-1.83	23552707	25626	79.72	928	933	910	1206	650	928	919.09	0.92	2315	935	931	924	920	913	933	922	33	278	100	550	1	1	33000440	301	-3.30	0.91	12	0.08	-276.00	996.00	2155	20220914	-57.73	860	20230727	5.93	1350	-32.52	20230214	860	5.93	20230727	2155	-57.73	20220914	860	5.93	20230727	1.82	N	250930	100	33 억	303281	N	N	N	N
103	20230814	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	-12	5	-1.29	15666102	16974	52.80	928	933	915	1206	650	928	922.95	0.92	2347	935	931	924	920	913	933	922	33	278	100	550	1	1	33000440	302	-3.32	0.92	12	0.05	-276.00	996.00	2155	20220914	-57.49	860	20230727	6.51	1350	-32.15	20230214	860	6.51	20230727	2155	-57.49	20220914	860	6.51	20230727	1.82	N	250930	100	33 억	303281	N	N	N	N
104	20230814	100923	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	-4	5	-0.43	8541743	9229	28.71	928	933	921	1206	650	928	925.53	0.92	734	935	931	924	920	913	933	922	33	278	100	550	1	1	33000440	305	-3.35	0.93	12	0.03	-276.00	996.00	2155	20220914	-57.12	860	20230727	7.44	1350	-31.56	20230214	860	7.44	20230727	2155	-57.12	20220914	860	7.44	20230727	1.82	N	250930	100	33 억	303281	N	N	N	N
105	20230814	090921	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	1	2	0.11	4605419	4970	15.46	928	930	923	1206	650	928	926.64	0.92	-1533	935	931	924	920	913	933	922	33	278	100	550	1	1	33000440	307	-3.37	0.93	12	0.02	-276.00	996.00	2155	20220914	-56.89	860	20230727	8.02	1350	-31.19	20230214	860	8.02	20230727	2155	-56.89	20220914	860	8.02	20230727	1.82	N	250930	100	33 억	303281	N	N	N	N
106	20230811	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	5	2	0.54	29635587	32143	107.98	928	928	917	1199	647	923	921.99	0.89	8612	937	930	920	913	903	925	908	33	276	100	550	1	1	33000440	306	-3.36	0.93	12	0.10	-276.00	996.00	2155	20220914	-56.94	860	20230727	7.91	1350	-31.26	20230214	860	7.91	20230727	2155	-56.94	20220914	860	7.91	20230727	1.85	N	250930	100	33 억	294669	N	N	N	N
107	20230811	150917	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	1	2	0.11	27232067	29553	99.28	928	928	917	1199	647	923	921.47	0.89	8871	937	930	920	913	903	925	908	33	276	100	550	1	1	33000440	305	-3.35	0.93	12	0.09	-276.00	996.00	2155	20220914	-57.12	860	20230727	7.44	1350	-31.56	20230214	860	7.44	20230727	2155	-57.12	20220914	860	7.44	20230727	1.85	N	250930	100	33 억	294669	N	N	N	N
108	20230811	140915	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	-1	5	-0.11	24782681	26903	90.38	928	928	917	1199	647	923	921.19	0.89	8889	937	930	920	913	903	925	908	33	276	100	550	1	1	33000440	304	-3.34	0.93	12	0.08	-276.00	996.00	2155	20220914	-57.22	860	20230727	7.21	1350	-31.70	20230214	860	7.21	20230727	2155	-57.22	20220914	860	7.21	20230727	1.85	N	250930	100	33 억	294669	N	N	N	N
109	20230811	130914	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	-2	5	-0.22	23173983	25156	84.51	928	928	917	1199	647	923	921.21	0.89	9586	937	930	920	913	903	925	908	33	276	100	550	1	1	33000440	304	-3.34	0.92	12	0.08	-276.00	996.00	2155	20220914	-57.26	860	20230727	7.09	1350	-31.78	20230214	860	7.09	20230727	2155	-57.26	20220914	860	7.09	20230727	1.85	N	250930	100	33 억	294669	N	N	N	N
110	20230811	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	4	2	0.43	15358044	16649	55.93	928	928	921	1199	647	923	922.46	0.89	8826	937	930	920	913	903	925	908	33	276	100	550	1	1	33000440	306	-3.36	0.93	12	0.05	-276.00	996.00	2155	20220914	-56.98	860	20230727	7.79	1350	-31.33	20230214	860	7.79	20230727	2155	-56.98	20220914	860	7.79	20230727	1.85	N	250930	100	33 억	294669	N	N	N	N
111	20230811	110907	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	1	2	0.11	15311824	16599	55.76	928	928	921	1199	647	923	922.45	0.89	8790	937	930	920	913	903	925	908	33	276	100	550	1	1	33000440	305	-3.35	0.93	12	0.05	-276.00	996.00	2155	20220914	-57.12	860	20230727	7.44	1350	-31.56	20230214	860	7.44	20230727	2155	-57.12	20220914	860	7.44	20230727	1.85	N	250930	100	33 억	294669	N	N	N	N
112	20230811	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	3	2	0.33	3569360	3861	12.97	928	928	923	1199	647	923	924.47	0.89	-672	937	930	920	913	903	925	908	33	276	100	550	1	1	33000440	306	-3.36	0.93	12	0.01	-276.00	996.00	2155	20220914	-57.03	860	20230727	7.67	1350	-31.41	20230214	860	7.67	20230727	2155	-57.03	20220914	860	7.67	20230727	1.85	N	250930	100	33 억	294669	N	N	N	N
113	20230811	090913	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	2	2	0.22	1713544	1852	6.22	928	928	925	1199	647	923	925.24	0.89	-786	937	930	920	913	903	925	908	33	276	100	550	1	1	33000440	305	-3.35	0.93	12	0.01	-276.00	996.00	2155	20220914	-57.08	860	20230727	7.56	1350	-31.48	20230214	860	7.56	20230727	2155	-57.08	20220914	860	7.56	20230727	1.85	N	250930	100	33 억	294669	N	N	N	N
114	20230810	160903	57	100.00	KOSDAQ	화학	N	N	N	N	N	923	1	2	0.11	27152720	29660	126.94	927	927	910	1198	646	922	915.41	0.89	-3388	933	927	916	910	899	930	913	33	276	100	550	1	1	33000440	305	-3.34	0.93	12	0.09	-276.00	996.00	2155	20220914	-57.17	860	20230727	7.33	1350	-31.63	20230214	860	7.33	20230727	2155	-57.17	20220914	860	7.33	20230727	1.86	N	250930	100	33 억	295216	N	N	N	N
115	20230810	150901	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	-3	5	-0.33	22885481	25024	107.10	927	927	910	1198	646	922	914.54	0.89	-4518	933	927	916	910	899	930	913	33	276	100	550	1	1	33000440	303	-3.33	0.92	12	0.08	-276.00	996.00	2155	20220914	-57.35	860	20230727	6.86	1350	-31.93	20230214	860	6.86	20230727	2155	-57.35	20220914	860	6.86	20230727	1.86	N	250930	100	33 억	295216	N	N	N	N
116	20230810	140902	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	-6	5	-0.65	20890566	22851	97.80	927	927	910	1198	646	922	914.21	0.89	-4091	933	927	916	910	899	930	913	33	276	100	550	1	1	33000440	302	-3.32	0.92	12	0.07	-276.00	996.00	2155	20220914	-57.49	860	20230727	6.51	1350	-32.15	20230214	860	6.51	20230727	2155	-57.49	20220914	860	6.51	20230727	1.86	N	250930	100	33 억	295216	N	N	N	N
117	20230810	130854	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-9	5	-0.98	14067929	15377	65.81	927	927	910	1198	646	922	914.87	0.89	-1249	933	927	916	910	899	930	913	33	276	100	550	1	1	33000440	301	-3.31	0.92	12	0.05	-276.00	996.00	2155	20220914	-57.63	860	20230727	6.16	1350	-32.37	20230214	860	6.16	20230727	2155	-57.63	20220914	860	6.16	20230727	1.86	N	250930	100	33 억	295216	N	N	N	N
118	20230810	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-10	5	-1.08	13920510	15216	65.12	927	927	910	1198	646	922	914.86	0.89	-1107	933	927	916	910	899	930	913	33	276	100	550	1	1	33000440	301	-3.30	0.92	12	0.05	-276.00	996.00	2155	20220914	-57.68	860	20230727	6.05	1350	-32.44	20230214	860	6.05	20230727	2155	-57.68	20220914	860	6.05	20230727	1.86	N	250930	100	33 억	295216	N	N	N	N
119	20230810	110912	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	-7	5	-0.76	11552432	12615	53.99	927	927	910	1198	646	922	915.77	0.89	-1129	933	927	916	910	899	930	913	33	276	100	550	1	1	33000440	302	-3.32	0.92	12	0.04	-276.00	996.00	2155	20220914	-57.54	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2155	-57.54	20220914	860	6.40	20230727	1.86	N	250930	100	33 억	295216	N	N	N	N
120	20230810	100906	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	-2	5	-0.22	3507893	3798	16.26	927	927	915	1198	646	922	923.62	0.89	-1571	933	927	916	910	899	930	913	33	276	100	550	1	1	33000440	304	-3.33	0.92	12	0.01	-276.00	996.00	2155	20220914	-57.31	860	20230727	6.98	1350	-31.85	20230214	860	6.98	20230727	2155	-57.31	20220914	860	6.98	20230727	1.86	N	250930	100	33 억	295216	N	N	N	N
121	20230810	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	3	2	0.33	2132579	2305	9.87	927	927	922	1198	646	922	925.20	0.89	-396	933	927	916	910	899	930	913	33	276	100	550	1	1	33000440	305	-3.35	0.93	12	0.01	-276.00	996.00	2155	20220914	-57.08	860	20230727	7.56	1350	-31.48	20230214	860	7.56	20230727	2155	-57.08	20220914	860	7.56	20230727	1.86	N	250930	100	33 억	295216	N	N	N	N
122	20230809	160903	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	5	2	0.55	21445040	23364	54.95	917	922	905	1192	642	917	914.36	0.90	-1132	935	925	915	905	895	921	901	33	275	100	550	1	1	33000440	304	-3.34	0.93	12	0.07	-276.00	996.00	2155	20220914	-57.22	860	20230727	7.21	1350	-31.70	20230214	860	7.21	20230727	2155	-57.22	20220914	860	7.21	20230727	1.88	N	250930	100	33 억	296348	N	N	N	N
123	20230809	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	-2	5	-0.22	11041549	12080	28.41	917	921	905	1192	642	917	914.03	0.90	-1132	935	925	915	905	895	921	901	33	275	100	550	1	1	33000440	302	-3.32	0.92	12	0.04	-276.00	996.00	2155	20220914	-57.54	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2155	-57.54	20220914	860	6.40	20230727	1.88	N	250930	100	33 억	296348	N	N	N	N
124	20230809	140850	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	2	2	0.22	9803275	10733	25.24	917	920	905	1192	642	917	913.37	0.90	-1132	935	925	915	905	895	921	901	33	275	100	550	1	1	33000440	303	-3.33	0.92	12	0.03	-276.00	996.00	2155	20220914	-57.35	860	20230727	6.86	1350	-31.93	20230214	860	6.86	20230727	2155	-57.35	20220914	860	6.86	20230727	1.88	N	250930	100	33 억	296348	N	N	N	N
125	20230809	130911	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	2	2	0.22	9622282	10536	24.78	917	920	905	1192	642	917	913.27	0.90	-1132	935	925	915	905	895	921	901	33	275	100	550	1	1	33000440	303	-3.33	0.92	12	0.03	-276.00	996.00	2155	20220914	-57.35	860	20230727	6.86	1350	-31.93	20230214	860	6.86	20230727	2155	-57.35	20220914	860	6.86	20230727	1.88	N	250930	100	33 억	296348	N	N	N	N
126	20230809	120908	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	2	2	0.22	8006782	8773	20.63	917	920	905	1192	642	917	912.66	0.90	-1132	935	925	915	905	895	921	901	33	275	100	550	1	1	33000440	303	-3.33	0.92	12	0.03	-276.00	996.00	2155	20220914	-57.35	860	20230727	6.86	1350	-31.93	20230214	860	6.86	20230727	2155	-57.35	20220914	860	6.86	20230727	1.88	N	250930	100	33 억	296348	N	N	N	N
127	20230809	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-5	5	-0.55	7050359	7727	18.17	917	919	905	1192	642	917	912.43	0.90	-1030	935	925	915	905	895	921	901	33	275	100	550	1	1	33000440	301	-3.30	0.92	12	0.02	-276.00	996.00	2155	20220914	-57.68	860	20230727	6.05	1350	-32.44	20230214	860	6.05	20230727	2155	-57.68	20220914	860	6.05	20230727	1.88	N	250930	100	33 억	296348	N	N	N	N
128	20230809	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	-6	5	-0.65	6266008	6867	16.15	917	919	905	1192	642	917	912.47	0.90	-872	935	925	915	905	895	921	901	33	275	100	550	1	1	33000440	301	-3.30	0.91	12	0.02	-276.00	996.00	2155	20220914	-57.73	860	20230727	5.93	1350	-32.52	20230214	860	5.93	20230727	2155	-57.73	20220914	860	5.93	20230727	1.88	N	250930	100	33 억	296348	N	N	N	N
129	20230809	090855	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	1	2	0.11	4140758	4533	10.66	917	919	905	1192	642	917	913.46	0.90	-869	935	925	915	905	895	921	901	33	275	100	550	1	1	33000440	303	-3.33	0.92	12	0.01	-276.00	996.00	2155	20220914	-57.40	860	20230727	6.74	1350	-32.00	20230214	860	6.74	20230727	2155	-57.40	20220914	860	6.74	20230727	1.88	N	250930	100	33 억	296348	N	N	N	N
130	20230808	160911	57	100.00	KOSDAQ	화학	N	N	N	N	N	917	-8	5	-0.86	38475281	42239	111.93	925	925	905	1202	648	925	910.89	0.90	-3454	946	935	923	912	900	929	906	33	277	100	550	1	1	33000440	303	-3.32	0.92	12	0.13	-276.00	996.00	2155	20220914	-57.45	860	20230727	6.63	1350	-32.07	20230214	860	6.63	20230727	2155	-57.45	20220914	860	6.63	20230727	1.89	N	250930	100	33 억	298401	N	N	N	N
131	20230808	150900	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-19	5	-2.05	36270076	39818	105.51	925	925	905	1202	648	925	910.90	0.90	-2121	946	935	923	912	900	929	906	33	277	100	550	1	1	33000440	299	-3.28	0.91	12	0.12	-276.00	996.00	2155	20220914	-57.96	860	20230727	5.35	1350	-32.89	20230214	860	5.35	20230727	2155	-57.96	20220914	860	5.35	20230727	1.89	N	250930	100	33 억	298401	N	N	N	N
132	20230808	140857	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-15	5	-1.62	23409194	25638	67.94	925	925	908	1202	648	925	913.07	0.90	-2782	946	935	923	912	900	929	906	33	277	100	550	1	1	33000440	300	-3.30	0.91	12	0.08	-276.00	996.00	2155	20220914	-57.77	860	20230727	5.81	1350	-32.59	20230214	860	5.81	20230727	2155	-57.77	20220914	860	5.81	20230727	1.89	N	250930	100	33 억	298401	N	N	N	N
133	20230808	130848	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-17	5	-1.84	21383590	23410	62.03	925	925	908	1202	648	925	913.44	0.90	-1376	946	935	923	912	900	929	906	33	277	100	550	1	1	33000440	300	-3.29	0.91	12	0.07	-276.00	996.00	2155	20220914	-57.87	860	20230727	5.58	1350	-32.74	20230214	860	5.58	20230727	2155	-57.87	20220914	860	5.58	20230727	1.89	N	250930	100	33 억	298401	N	N	N	N
134	20230808	120854	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-15	5	-1.62	16849224	18423	48.82	925	925	909	1202	648	925	914.58	0.90	-1342	946	935	923	912	900	929	906	33	277	100	550	1	1	33000440	300	-3.30	0.91	12	0.06	-276.00	996.00	2155	20220914	-57.77	860	20230727	5.81	1350	-32.59	20230214	860	5.81	20230727	2155	-57.77	20220914	860	5.81	20230727	1.89	N	250930	100	33 억	298401	N	N	N	N
135	20230808	110843	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	-9	5	-0.97	11419894	12460	33.02	925	925	910	1202	648	925	916.52	0.90	-1107	946	935	923	912	900	929	906	33	277	100	550	1	1	33000440	302	-3.32	0.92	12	0.04	-276.00	996.00	2155	20220914	-57.49	860	20230727	6.51	1350	-32.15	20230214	860	6.51	20230727	2155	-57.49	20220914	860	6.51	20230727	1.89	N	250930	100	33 억	298401	N	N	N	N
136	20230808	100856	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	-9	5	-0.97	7757905	8439	22.36	925	925	910	1202	648	925	919.29	0.90	-480	946	935	923	912	900	929	906	33	277	100	550	1	1	33000440	302	-3.32	0.92	12	0.03	-276.00	996.00	2155	20220914	-57.49	860	20230727	6.51	1350	-32.15	20230214	860	6.51	20230727	2155	-57.49	20220914	860	6.51	20230727	1.89	N	250930	100	33 억	298401	N	N	N	N
137	20230808	090901	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-15	5	-1.62	5244843	5686	15.07	925	925	910	1202	648	925	922.41	0.90	-2	946	935	923	912	900	929	906	33	277	100	550	1	1	33000440	300	-3.30	0.91	12	0.02	-276.00	996.00	2155	20220914	-57.77	860	20230727	5.81	1350	-32.59	20230214	860	5.81	20230727	2155	-57.77	20220914	860	5.81	20230727	1.89	N	250930	100	33 억	298401	N	N	N	N
138	20230807	160852	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-4	5	-0.43	32810865	35737	115.24	929	934	911	1207	651	929	918.10	0.92	-4164	947	937	927	917	907	933	913	33	278	100	550	1	1	33000440	305	-3.35	0.93	12	0.11	-276.00	996.00	2155	20220914	-57.08	860	20230727	7.56	1350	-31.48	20230214	860	7.56	20230727	2155	-57.08	20220914	860	7.56	20230727	1.90	N	250930	100	33 억	302552	N	N	N	N
139	20230807	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	-14	5	-1.51	30887351	33651	108.51	929	934	911	1207	651	929	917.87	0.92	-4073	947	937	927	917	907	933	913	33	278	100	550	1	1	33000440	302	-3.32	0.92	12	0.10	-276.00	996.00	2155	20220914	-57.54	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2155	-57.54	20220914	860	6.40	20230727	1.90	N	250930	100	33 억	302552	N	N	N	N
140	20230807	140856	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	-15	5	-1.61	24946527	27159	87.58	929	934	911	1207	651	929	918.53	0.92	-4673	947	937	927	917	907	933	913	33	278	100	550	1	1	33000440	302	-3.31	0.92	12	0.08	-276.00	996.00	2155	20220914	-57.59	860	20230727	6.28	1350	-32.30	20230214	860	6.28	20230727	2155	-57.59	20220914	860	6.28	20230727	1.90	N	250930	100	33 억	302552	N	N	N	N
141	20230807	130847	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-16	5	-1.72	23647460	25737	82.99	929	934	911	1207	651	929	918.80	0.92	-4456	947	937	927	917	907	933	913	33	278	100	550	1	1	33000440	301	-3.31	0.92	12	0.08	-276.00	996.00	2155	20220914	-57.63	860	20230727	6.16	1350	-32.37	20230214	860	6.16	20230727	2155	-57.63	20220914	860	6.16	20230727	1.90	N	250930	100	33 억	302552	N	N	N	N
142	20230807	120846	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	-13	5	-1.40	21522093	23407	75.48	929	934	911	1207	651	929	919.46	0.92	-4423	947	937	927	917	907	933	913	33	278	100	550	1	1	33000440	302	-3.32	0.92	12	0.07	-276.00	996.00	2155	20220914	-57.49	860	20230727	6.51	1350	-32.15	20230214	860	6.51	20230727	2155	-57.49	20220914	860	6.51	20230727	1.90	N	250930	100	33 억	302552	N	N	N	N
143	20230807	110839	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	-14	5	-1.51	16543767	17963	57.92	929	934	915	1207	651	929	920.98	0.92	-4456	947	937	927	917	907	933	913	33	278	100	550	1	1	33000440	302	-3.32	0.92	12	0.05	-276.00	996.00	2155	20220914	-57.54	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2155	-57.54	20220914	860	6.40	20230727	1.90	N	250930	100	33 억	302552	N	N	N	N
144	20230807	100850	57	100.00	KOSDAQ	화학	N	N	N	N	N	917	-12	5	-1.29	10071331	10893	35.13	929	934	915	1207	651	929	924.56	0.92	-6118	947	937	927	917	907	933	913	33	278	100	550	1	1	33000440	303	-3.32	0.92	12	0.03	-276.00	996.00	2155	20220914	-57.45	860	20230727	6.63	1350	-32.07	20230214	860	6.63	20230727	2155	-57.45	20220914	860	6.63	20230727	1.90	N	250930	100	33 억	302552	N	N	N	N
145	20230807	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	0	3	0.00	8445902	9123	29.42	929	934	915	1207	651	929	925.77	0.92	-6125	947	937	927	917	907	933	913	33	278	100	550	1	1	33000440	307	-3.37	0.93	12	0.03	-276.00	996.00	2155	20220914	-56.89	860	20230727	8.02	1350	-31.19	20230214	860	8.02	20230727	2155	-56.89	20220914	860	8.02	20230727	1.90	N	250930	100	33 억	302552	N	N	N	N
146	20230804	160841	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	-8	5	-0.85	27009654	29155	79.20	937	937	917	1218	656	937	926.42	0.92	-1812	961	949	925	913	889	955	919	33	281	100	560	1	1	33000440	307	-3.37	0.93	12	0.09	-276.00	996.00	2155	20220914	-56.89	860	20230727	8.02	1350	-31.19	20230214	860	8.02	20230727	2155	-56.89	20220914	860	8.02	20230727	1.89	N	250930	100	33 억	304364	N	N	N	N
147	20230804	150840	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	-19	5	-2.03	22783699	24594	66.81	937	937	917	1218	656	937	926.39	0.92	-1429	961	949	925	913	889	955	919	33	281	100	560	1	1	33000440	303	-3.33	0.92	12	0.07	-276.00	996.00	2155	20220914	-57.40	860	20230727	6.74	1350	-32.00	20230214	860	6.74	20230727	2155	-57.40	20220914	860	6.74	20230727	1.89	N	250930	100	33 억	304364	N	N	N	N
148	20230804	140854	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-11	5	-1.17	18140075	19550	53.11	937	937	921	1218	656	937	927.88	0.92	-1367	961	949	925	913	889	955	919	33	281	100	560	1	1	33000440	306	-3.36	0.93	12	0.06	-276.00	996.00	2155	20220914	-57.03	860	20230727	7.67	1350	-31.41	20230214	860	7.67	20230727	2155	-57.03	20220914	860	7.67	20230727	1.89	N	250930	100	33 억	304364	N	N	N	N
149	20230804	130838	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	-10	5	-1.07	17734977	19113	51.92	937	937	921	1218	656	937	927.90	0.92	-1323	961	949	925	913	889	955	919	33	281	100	560	1	1	33000440	306	-3.36	0.93	12	0.06	-276.00	996.00	2155	20220914	-56.98	860	20230727	7.79	1350	-31.33	20230214	860	7.79	20230727	2155	-56.98	20220914	860	7.79	20230727	1.89	N	250930	100	33 억	304364	N	N	N	N
150	20230804	120835	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	-8	5	-0.85	14888062	16027	43.54	937	937	921	1218	656	937	928.94	0.92	-1066	961	949	925	913	889	955	919	33	281	100	560	1	1	33000440	307	-3.37	0.93	12	0.05	-276.00	996.00	2155	20220914	-56.89	860	20230727	8.02	1350	-31.19	20230214	860	8.02	20230727	2155	-56.89	20220914	860	8.02	20230727	1.89	N	250930	100	33 억	304364	N	N	N	N
151	20230804	110846	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-12	5	-1.28	10490666	11268	30.61	937	937	921	1218	656	937	931.01	0.92	-1106	961	949	925	913	889	955	919	33	281	100	560	1	1	33000440	305	-3.35	0.93	12	0.03	-276.00	996.00	2155	20220914	-57.08	860	20230727	7.56	1350	-31.48	20230214	860	7.56	20230727	2155	-57.08	20220914	860	7.56	20230727	1.89	N	250930	100	33 억	304364	N	N	N	N
152	20230804	100830	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-7	5	-0.75	6347954	6791	18.45	937	937	921	1218	656	937	934.76	0.92	-994	961	949	925	913	889	955	919	33	281	100	560	1	1	33000440	307	-3.37	0.93	12	0.02	-276.00	996.00	2155	20220914	-56.84	860	20230727	8.14	1350	-31.11	20230214	860	8.14	20230727	2155	-56.84	20220914	860	8.14	20230727	1.89	N	250930	100	33 억	304364	N	N	N	N
153	20230804	090831	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	-16	5	-1.71	4939313	5277	14.34	937	937	921	1218	656	937	936.01	0.92	-772	961	949	925	913	889	955	919	33	281	100	560	1	1	33000440	304	-3.34	0.92	12	0.02	-276.00	996.00	2155	20220914	-57.26	860	20230727	7.09	1350	-31.78	20230214	860	7.09	20230727	2155	-57.26	20220914	860	7.09	20230727	1.89	N	250930	100	33 억	304364	N	N	N	N
154	20230803	160833	57	100.00	KOSDAQ	화학	N	N	N	N	N	937	22	2	2.40	33333705	36659	59.37	915	937	901	1189	641	915	909.16	0.92	749	952	933	919	900	886	926	893	33	274	100	540	1	1	33000440	309	-3.39	0.94	12	0.11	-276.00	996.00	2155	20220914	-56.52	860	20230727	8.95	1350	-30.59	20230214	860	8.95	20230727	2155	-56.52	20220914	860	8.95	20230727	1.90	N	250930	100	33 억	302568	N	N	N	N
155	20230803	150840	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	15	2	1.64	32113320	35354	57.25	915	930	901	1189	641	915	908.34	0.92	1409	952	933	919	900	886	926	893	33	274	100	540	1	1	33000440	307	-3.37	0.93	12	0.11	-276.00	996.00	2155	20220914	-56.84	860	20230727	8.14	1350	-31.11	20230214	860	8.14	20230727	2155	-56.84	20220914	860	8.14	20230727	1.90	N	250930	100	33 억	302568	N	N	N	N
156	20230803	140832	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-2	5	-0.22	26864237	29643	48.00	915	915	901	1189	641	915	906.26	0.92	452	952	933	919	900	886	926	893	33	274	100	540	1	1	33000440	301	-3.31	0.92	12	0.09	-276.00	996.00	2155	20220914	-57.63	860	20230727	6.16	1350	-32.37	20230214	860	6.16	20230727	2155	-57.63	20220914	860	6.16	20230727	1.90	N	250930	100	33 억	302568	N	N	N	N
157	20230803	130834	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-2	5	-0.22	25830684	28511	46.17	915	915	901	1189	641	915	905.99	0.92	550	952	933	919	900	886	926	893	33	274	100	540	1	1	33000440	301	-3.31	0.92	12	0.09	-276.00	996.00	2155	20220914	-57.63	860	20230727	6.16	1350	-32.37	20230214	860	6.16	20230727	2155	-57.63	20220914	860	6.16	20230727	1.90	N	250930	100	33 억	302568	N	N	N	N
158	20230803	120838	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-10	5	-1.09	25532560	28183	45.64	915	915	901	1189	641	915	905.96	0.92	468	952	933	919	900	886	926	893	33	274	100	540	1	1	33000440	299	-3.28	0.91	12	0.09	-276.00	996.00	2155	20220914	-58.00	860	20230727	5.23	1350	-32.96	20230214	860	5.23	20230727	2155	-58.00	20220914	860	5.23	20230727	1.90	N	250930	100	33 억	302568	N	N	N	N
159	20230803	110828	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-13	5	-1.42	23232866	25642	41.52	915	915	901	1189	641	915	906.05	0.92	-2006	952	933	919	900	886	926	893	33	274	100	540	1	1	33000440	298	-3.27	0.91	12	0.08	-276.00	996.00	2155	20220914	-58.14	860	20230727	4.88	1350	-33.19	20230214	860	4.88	20230727	2155	-58.14	20220914	860	4.88	20230727	1.90	N	250930	100	33 억	302568	N	N	N	N
160	20230803	100826	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-12	5	-1.31	13565222	14934	24.18	915	915	901	1189	641	915	908.34	0.92	-64	952	933	919	900	886	926	893	33	274	100	540	1	1	33000440	298	-3.27	0.91	12	0.05	-276.00	996.00	2155	20220914	-58.10	860	20230727	5.00	1350	-33.11	20230214	860	5.00	20230727	2155	-58.10	20220914	860	5.00	20230727	1.90	N	250930	100	33 억	302568	N	N	N	N
161	20230803	090828	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-2	5	-0.22	6135509	6722	10.89	915	915	910	1189	641	915	912.75	0.92	-3076	952	933	919	900	886	926	893	33	274	100	540	1	1	33000440	301	-3.31	0.92	12	0.02	-276.00	996.00	2155	20220914	-57.63	860	20230727	6.16	1350	-32.37	20230214	860	6.16	20230727	2155	-57.63	20220914	860	6.16	20230727	1.90	N	250930	100	33 억	302568	N	N	N	N
162	20230802	160833	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	-19	5	-2.03	56477867	61731	100.52	934	938	905	1214	654	934	914.90	0.88	8804	956	944	922	910	888	951	917	33	280	100	560	1	1	33000440	302	-3.32	0.92	12	0.19	-276.00	996.00	2155	20220914	-57.54	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2155	-57.54	20220914	860	6.40	20230727	1.90	N	250930	100	33 억	290028	N	N	N	N
163	20230802	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-8	5	-0.86	54622246	59703	97.22	934	938	905	1214	654	934	914.90	0.88	8804	956	944	922	910	888	951	917	33	280	100	560	1	1	33000440	306	-3.36	0.93	12	0.18	-276.00	996.00	2155	20220914	-57.03	860	20230727	7.67	1350	-31.41	20230214	860	7.67	20230727	2155	-57.03	20220914	860	7.67	20230727	1.90	N	250930	100	33 억	290028	N	N	N	N
164	20230802	140834	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	-23	5	-2.46	53781023	58786	95.73	934	938	905	1214	654	934	914.86	0.88	8829	956	944	922	910	888	951	917	33	280	100	560	1	1	33000440	301	-3.30	0.91	12	0.18	-276.00	996.00	2155	20220914	-57.73	860	20230727	5.93	1350	-32.52	20230214	860	5.93	20230727	2155	-57.73	20220914	860	5.93	20230727	1.90	N	250930	100	33 억	290028	N	N	N	N
165	20230802	130828	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	-23	5	-2.46	49930624	54548	88.83	934	938	905	1214	654	934	915.35	0.88	10307	956	944	922	910	888	951	917	33	280	100	560	1	1	33000440	301	-3.30	0.91	12	0.17	-276.00	996.00	2155	20220914	-57.73	860	20230727	5.93	1350	-32.52	20230214	860	5.93	20230727	2155	-57.73	20220914	860	5.93	20230727	1.90	N	250930	100	33 억	290028	N	N	N	N
166	20230802	120823	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-22	5	-2.36	48620165	53111	86.49	934	938	905	1214	654	934	915.44	0.88	10307	956	944	922	910	888	951	917	33	280	100	560	1	1	33000440	301	-3.30	0.92	12	0.16	-276.00	996.00	2155	20220914	-57.68	860	20230727	6.05	1350	-32.44	20230214	860	6.05	20230727	2155	-57.68	20220914	860	6.05	20230727	1.90	N	250930	100	33 억	290028	N	N	N	N
167	20230802	110825	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	-23	5	-2.46	45641020	49848	81.17	934	938	905	1214	654	934	915.60	0.88	12061	956	944	922	910	888	951	917	33	280	100	560	1	1	33000440	301	-3.30	0.91	12	0.15	-276.00	996.00	2155	20220914	-57.73	860	20230727	5.93	1350	-32.52	20230214	860	5.93	20230727	2155	-57.73	20220914	860	5.93	20230727	1.90	N	250930	100	33 억	290028	N	N	N	N
168	20230802	100827	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	-16	5	-1.71	39249700	42835	69.75	934	938	905	1214	654	934	916.30	0.88	14172	956	944	922	910	888	951	917	33	280	100	560	1	1	33000440	303	-3.33	0.92	12	0.13	-276.00	996.00	2155	20220914	-57.40	860	20230727	6.74	1350	-32.00	20230214	860	6.74	20230727	2155	-57.40	20220914	860	6.74	20230727	1.90	N	250930	100	33 억	290028	N	N	N	N
169	20230802	090826	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	-3	5	-0.32	6071970	6501	10.59	934	938	931	1214	654	934	934.01	0.88	-69	956	944	922	910	888	951	917	33	280	100	560	1	1	33000440	307	-3.37	0.93	12	0.02	-276.00	996.00	2155	20220914	-56.80	860	20230727	8.26	1350	-31.04	20230214	860	8.26	20230727	2155	-56.80	20220914	860	8.26	20230727	1.90	N	250930	100	33 억	290028	N	N	N	N
170	20230801	160825	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	34	2	3.78	55977457	61409	75.61	903	934	900	1170	630	900	911.21	0.87	3768	920	910	899	889	878	904	883	33	270	100	540	1	1	33000440	308	-3.38	0.94	12	0.19	-276.00	996.00	2155	20220914	-56.66	860	20230727	8.60	1350	-30.81	20230214	860	8.60	20230727	2155	-56.66	20220914	860	8.60	20230727	1.90	N	250930	100	33 억	286273	N	N	N	N
171	20230801	150822	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	12	2	1.33	49577994	54490	67.09	903	927	900	1170	630	900	909.85	0.87	2537	920	910	899	889	878	904	883	33	270	100	540	1	1	33000440	301	-3.30	0.92	12	0.17	-276.00	996.00	2155	20220914	-57.68	860	20230727	6.05	1350	-32.44	20230214	860	6.05	20230727	2155	-57.68	20220914	860	6.05	20230727	1.90	N	250930	100	33 억	286273	N	N	N	N
172	20230801	140837	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	12	2	1.33	48512017	53323	65.65	903	927	900	1170	630	900	909.78	0.87	2550	920	910	899	889	878	904	883	33	270	100	540	1	1	33000440	301	-3.30	0.92	12	0.16	-276.00	996.00	2155	20220914	-57.68	860	20230727	6.05	1350	-32.44	20230214	860	6.05	20230727	2155	-57.68	20220914	860	6.05	20230727	1.90	N	250930	100	33 억	286273	N	N	N	N
173	20230801	130818	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	13	2	1.44	43829630	48189	59.33	903	927	900	1170	630	900	909.54	0.87	2572	920	910	899	889	878	904	883	33	270	100	540	1	1	33000440	301	-3.31	0.92	12	0.15	-276.00	996.00	2155	20220914	-57.63	860	20230727	6.16	1350	-32.37	20230214	860	6.16	20230727	2155	-57.63	20220914	860	6.16	20230727	1.90	N	250930	100	33 억	286273	N	N	N	N
174	20230801	120819	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	15	2	1.67	28827045	31745	39.09	903	927	900	1170	630	900	908.08	0.87	1172	920	910	899	889	878	904	883	33	270	100	540	1	1	33000440	302	-3.32	0.92	12	0.10	-276.00	996.00	2155	20220914	-57.54	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2155	-57.54	20220914	860	6.40	20230727	1.90	N	250930	100	33 억	286273	N	N	N	N
175	20230801	110816	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	12	2	1.33	23801475	26237	32.30	903	927	900	1170	630	900	907.17	0.87	1197	920	910	899	889	878	904	883	33	270	100	540	1	1	33000440	301	-3.30	0.92	12	0.08	-276.00	996.00	2155	20220914	-57.68	860	20230727	6.05	1350	-32.44	20230214	860	6.05	20230727	2155	-57.68	20220914	860	6.05	20230727	1.90	N	250930	100	33 억	286273	N	N	N	N
176	20230801	100821	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	22	2	2.44	18787681	20714	25.50	903	927	900	1170	630	900	907.00	0.87	1295	920	910	899	889	878	904	883	33	270	100	540	1	1	33000440	304	-3.34	0.93	12	0.06	-276.00	996.00	2155	20220914	-57.22	860	20230727	7.21	1350	-31.70	20230214	860	7.21	20230727	2155	-57.22	20220914	860	7.21	20230727	1.90	N	250930	100	33 억	286273	N	N	N	N
177	20230801	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	0	3	0.00	5322364	5902	7.27	903	907	900	1170	630	900	901.79	0.87	0	920	910	899	889	878	904	883	33	270	100	540	1	1	33000440	297	-3.26	0.90	12	0.02	-276.00	996.00	2155	20220914	-58.24	860	20230727	4.65	1350	-33.33	20230214	860	4.65	20230727	2155	-58.24	20220914	860	4.65	20230727	1.90	N	250930	100	33 억	286273	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History