KissMeData/250930/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230927	161013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	827	-11	5	-1.31	25091992	30357	35.97	837	837	810	1089	587	838	826.56	0.58	-6632	872	855	843	826	814	863	834	33	251	100	500	1	1	33000440	273	-3.00	0.83	12	0.09	-276.00	996.00	1990	20220928	-58.44	810	20230927	2.10	1350	-38.74	20230214	810	2.10	20230927	2020	-59.06	20220927	810	2.10	20230927	1.58	N	250930	100	33 억	192899	N	N	N	N
3	20230927	151024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	835	-3	5	-0.36	23088977	27942	33.11	837	837	810	1089	587	838	826.32	0.58	-5791	872	855	843	826	814	863	834	33	251	100	500	1	1	33000440	276	-3.03	0.84	12	0.08	-276.00	996.00	1990	20220928	-58.04	810	20230927	3.09	1350	-38.15	20230214	810	3.09	20230927	2020	-58.66	20220927	810	3.09	20230927	1.58	N	250930	100	33 억	192899	N	N	N	N
4	20230927	141024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	822	-16	5	-1.91	19970019	24177	28.65	837	837	810	1089	587	838	825.99	0.58	-4573	872	855	843	826	814	863	834	33	251	100	500	1	1	33000440	271	-2.98	0.83	12	0.07	-276.00	996.00	1990	20220928	-58.69	810	20230927	1.48	1350	-39.11	20230214	810	1.48	20230927	2020	-59.31	20220927	810	1.48	20230927	1.58	N	250930	100	33 억	192899	N	N	N	N
5	20230927	131009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	821	-17	5	-2.03	14818703	17899	21.21	837	837	810	1089	587	838	827.91	0.58	-5450	872	855	843	826	814	863	834	33	251	100	500	1	1	33000440	271	-2.97	0.82	12	0.05	-276.00	996.00	1990	20220928	-58.74	810	20230927	1.36	1350	-39.19	20230214	810	1.36	20230927	2020	-59.36	20220927	810	1.36	20230927	1.58	N	250930	100	33 억	192899	N	N	N	N
6	20230927	121009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	831	-7	5	-0.84	11046983	13334	15.80	837	837	810	1089	587	838	828.48	0.58	-4243	872	855	843	826	814	863	834	33	251	100	500	1	1	33000440	274	-3.01	0.83	12	0.04	-276.00	996.00	1990	20220928	-58.24	810	20230927	2.59	1350	-38.44	20230214	810	2.59	20230927	2020	-58.86	20220927	810	2.59	20230927	1.58	N	250930	100	33 억	192899	N	N	N	N
7	20230927	111019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	828	-10	5	-1.19	10090093	12179	14.43	837	837	810	1089	587	838	828.48	0.58	-3376	872	855	843	826	814	863	834	33	251	100	500	1	1	33000440	273	-3.00	0.83	12	0.04	-276.00	996.00	1990	20220928	-58.39	810	20230927	2.22	1350	-38.67	20230214	810	2.22	20230927	2020	-59.01	20220927	810	2.22	20230927	1.58	N	250930	100	33 억	192899	N	N	N	N
8	20230927	101011	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	826	-12	5	-1.43	9234691	11146	13.21	837	837	810	1089	587	838	828.52	0.58	-2580	872	855	843	826	814	863	834	33	251	100	500	1	1	33000440	273	-2.99	0.83	12	0.03	-276.00	996.00	1990	20220928	-58.49	810	20230927	1.98	1350	-38.81	20230214	810	1.98	20230927	2020	-59.11	20220927	810	1.98	20230927	1.58	N	250930	100	33 억	192899	N	N	N	N
9	20230927	091030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	830	-8	5	-0.95	6144381	7433	8.81	837	837	810	1089	587	838	826.64	0.58	311	872	855	843	826	814	863	834	33	251	100	500	1	1	33000440	274	-3.01	0.83	12	0.02	-276.00	996.00	1990	20220928	-58.29	810	20230927	2.47	1350	-38.52	20230214	810	2.47	20230927	2020	-58.91	20220927	810	2.47	20230927	1.58	N	250930	100	33 억	192899	N	N	N	N
10	20230926	161010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	838	-26	5	-3.01	71114522	84389	247.52	831	860	831	1123	605	864	842.70	0.63	-13511	911	887	875	851	839	899	863	33	259	100	510	1	1	33000440	277	-3.04	0.84	12	0.26	-276.00	996.00	2020	20220927	-58.51	831	20230926	0.84	1350	-37.93	20230214	831	0.84	20230926	2020	-58.51	20220927	831	0.84	20230926	1.57	N	250930	100	33 억	206410	N	N	N	N
11	20230926	151009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	843	-21	5	-2.43	66287946	78653	230.69	831	860	831	1123	605	864	842.79	0.63	-12354	911	887	875	851	839	899	863	33	259	100	510	1	1	33000440	278	-3.05	0.85	12	0.24	-276.00	996.00	2020	20220927	-58.27	831	20230926	1.44	1350	-37.56	20230214	831	1.44	20230926	2020	-58.27	20220927	831	1.44	20230926	1.57	N	250930	100	33 억	206410	N	N	N	N
12	20230926	141002	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	841	-23	5	-2.66	60666329	71967	211.08	831	860	831	1123	605	864	842.97	0.63	-11484	911	887	875	851	839	899	863	33	259	100	510	1	1	33000440	278	-3.05	0.84	12	0.22	-276.00	996.00	2020	20220927	-58.37	831	20230926	1.20	1350	-37.70	20230214	831	1.20	20230926	2020	-58.37	20220927	831	1.20	20230926	1.57	N	250930	100	33 억	206410	N	N	N	N
13	20230926	131006	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	845	-19	5	-2.20	52269103	62003	181.86	831	860	831	1123	605	864	843.01	0.63	-9684	911	887	875	851	839	899	863	33	259	100	510	1	1	33000440	279	-3.06	0.85	12	0.19	-276.00	996.00	2020	20220927	-58.17	831	20230926	1.68	1350	-37.41	20230214	831	1.68	20230926	2020	-58.17	20220927	831	1.68	20230926	1.57	N	250930	100	33 억	206410	N	N	N	N
14	20230926	121014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	847	-17	5	-1.97	41067250	48756	143.00	831	860	831	1123	605	864	842.30	0.63	-8991	911	887	875	851	839	899	863	33	259	100	510	1	1	33000440	280	-3.07	0.85	12	0.15	-276.00	996.00	2020	20220927	-58.07	831	20230926	1.93	1350	-37.26	20230214	831	1.93	20230926	2020	-58.07	20220927	831	1.93	20230926	1.57	N	250930	100	33 억	206410	N	N	N	N
15	20230926	111007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	844	-20	5	-2.31	39064742	46387	136.06	831	860	831	1123	605	864	842.15	0.63	-7995	911	887	875	851	839	899	863	33	259	100	510	1	1	33000440	279	-3.06	0.85	12	0.14	-276.00	996.00	2020	20220927	-58.22	831	20230926	1.56	1350	-37.48	20230214	831	1.56	20230926	2020	-58.22	20220927	831	1.56	20230926	1.57	N	250930	100	33 억	206410	N	N	N	N
16	20230926	101008	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	849	-15	5	-1.74	35101537	41703	122.32	831	860	831	1123	605	864	841.70	0.63	-6945	911	887	875	851	839	899	863	33	259	100	510	1	1	33000440	280	-3.08	0.85	12	0.13	-276.00	996.00	2020	20220927	-57.97	831	20230926	2.17	1350	-37.11	20230214	831	2.17	20230926	2020	-57.97	20220927	831	2.17	20230926	1.57	N	250930	100	33 억	206410	N	N	N	N
17	20230926	091010	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	848	-16	5	-1.85	23415934	27991	82.10	831	860	831	1123	605	864	836.55	0.63	40	911	887	875	851	839	899	863	33	259	100	510	1	1	33000440	280	-3.07	0.85	12	0.08	-276.00	996.00	2020	20220927	-58.02	831	20230926	2.05	1350	-37.19	20230214	831	2.05	20230926	2020	-58.02	20220927	831	2.05	20230926	1.57	N	250930	100	33 억	206410	N	N	N	N
18	20230925	161010	57	100.00	KOSDAQ		화학	N	N	N	N	N	864	-17	5	-1.93	27999711	32105	120.64	863	899	863	1145	617	881	872.13	0.65	-7384	916	898	883	865	850	891	858	33	264	100	520	1	1	33000440	285	-3.13	0.87	12	0.10	-276.00	996.00	2020	20220927	-57.23	860	20230727	0.47	1350	-36.00	20230214	860	0.47	20230727	2020	-57.23	20220927	860	0.47	20230727	1.55	N	250930	100	33 억	213794	N	N	N	N
19	20230925	151013	57	100.00	KOSDAQ		화학	N	N	N	N	N	867	-14	5	-1.59	25341535	29033	109.09	863	899	863	1145	617	881	872.85	0.65	-6825	916	898	883	865	850	891	858	33	264	100	520	1	1	33000440	286	-3.14	0.87	12	0.09	-276.00	996.00	2020	20220927	-57.08	860	20230727	0.81	1350	-35.78	20230214	860	0.81	20230727	2020	-57.08	20220927	860	0.81	20230727	1.55	N	250930	100	33 억	213794	N	N	N	N
20	20230925	140955	57	100.00	KOSDAQ		화학	N	N	N	N	N	871	-10	5	-1.14	19272505	22043	82.83	863	899	863	1145	617	881	874.31	0.65	-5876	916	898	883	865	850	891	858	33	264	100	520	1	1	33000440	287	-3.16	0.87	12	0.07	-276.00	996.00	2020	20220927	-56.88	860	20230727	1.28	1350	-35.48	20230214	860	1.28	20230727	2020	-56.88	20220927	860	1.28	20230727	1.55	N	250930	100	33 억	213794	N	N	N	N
21	20230925	131001	57	100.00	KOSDAQ		화학	N	N	N	N	N	876	-5	5	-0.57	16138388	18442	69.30	863	899	863	1145	617	881	875.09	0.65	-4762	916	898	883	865	850	891	858	33	264	100	520	1	1	33000440	289	-3.17	0.88	12	0.06	-276.00	996.00	2020	20220927	-56.63	860	20230727	1.86	1350	-35.11	20230214	860	1.86	20230727	2020	-56.63	20220927	860	1.86	20230727	1.55	N	250930	100	33 억	213794	N	N	N	N
22	20230925	121007	57	100.00	KOSDAQ		화학	N	N	N	N	N	873	-8	5	-0.91	14237011	16260	61.10	863	899	863	1145	617	881	875.58	0.65	-3582	916	898	883	865	850	891	858	33	264	100	520	1	1	33000440	288	-3.16	0.88	12	0.05	-276.00	996.00	2020	20220927	-56.78	860	20230727	1.51	1350	-35.33	20230214	860	1.51	20230727	2020	-56.78	20220927	860	1.51	20230727	1.55	N	250930	100	33 억	213794	N	N	N	N
23	20230925	111001	57	100.00	KOSDAQ		화학	N	N	N	N	N	870	-11	5	-1.25	9574834	10904	40.97	863	899	863	1145	617	881	878.10	0.65	-2568	916	898	883	865	850	891	858	33	264	100	520	1	1	33000440	287	-3.15	0.87	12	0.03	-276.00	996.00	2020	20220927	-56.93	860	20230727	1.16	1350	-35.56	20230214	860	1.16	20230727	2020	-56.93	20220927	860	1.16	20230727	1.55	N	250930	100	33 억	213794	N	N	N	N
24	20230925	101005	57	100.00	KOSDAQ		화학	N	N	N	N	N	887	6	2	0.68	8222811	9350	35.13	863	899	863	1145	617	881	879.45	0.65	-2279	916	898	883	865	850	891	858	33	264	100	520	1	1	33000440	293	-3.21	0.89	12	0.03	-276.00	996.00	2020	20220927	-56.09	860	20230727	3.14	1350	-34.30	20230214	860	3.14	20230727	2020	-56.09	20220927	860	3.14	20230727	1.55	N	250930	100	33 억	213794	N	N	N	N
25	20230925	091001	57	100.00	KOSDAQ		화학	N	N	N	N	N	888	7	2	0.79	3892500	4483	16.85	863	889	863	1145	617	881	868.28	0.65	-1000	916	898	883	865	850	891	858	33	264	100	520	1	1	33000440	293	-3.22	0.89	12	0.01	-276.00	996.00	2020	20220927	-56.04	860	20230727	3.26	1350	-34.22	20230214	860	3.26	20230727	2020	-56.04	20220927	860	3.26	20230727	1.55	N	250930	100	33 억	213794	N	N	N	N
26	20230922	161039	57	100.00	KOSDAQ		화학	N	N	N	N	N	881	-7	5	-0.79	23536419	26612	46.57	888	901	868	1154	622	888	884.43	0.67	-8141	901	894	882	875	863	898	879	33	266	100	530	1	1	33000440	291	-3.19	0.88	12	0.08	-276.00	996.00	2020	20220927	-56.39	860	20230727	2.44	1350	-34.74	20230214	860	2.44	20230727	2020	-56.39	20220927	860	2.44	20230727	1.53	N	250930	100	33 억	221935	N	N	N	N
27	20230922	151032	57	100.00	KOSDAQ		화학	N	N	N	N	N	881	-7	5	-0.79	22978990	25978	45.47	888	901	868	1154	622	888	884.56	0.67	-8140	901	894	882	875	863	898	879	33	266	100	530	1	1	33000440	291	-3.19	0.88	12	0.08	-276.00	996.00	2020	20220927	-56.39	860	20230727	2.44	1350	-34.74	20230214	860	2.44	20230727	2020	-56.39	20220927	860	2.44	20230727	1.53	N	250930	100	33 억	221935	N	N	N	N
28	20230922	141030	57	100.00	KOSDAQ		화학	N	N	N	N	N	879	-9	5	-1.01	20632473	23307	40.79	888	901	868	1154	622	888	885.25	0.67	-7183	901	894	882	875	863	898	879	33	266	100	530	1	1	33000440	290	-3.18	0.88	12	0.07	-276.00	996.00	2020	20220927	-56.49	860	20230727	2.21	1350	-34.89	20230214	860	2.21	20230727	2020	-56.49	20220927	860	2.21	20230727	1.53	N	250930	100	33 억	221935	N	N	N	N
29	20230922	130928	57	100.00	KOSDAQ		화학	N	N	N	N	N	883	-5	5	-0.56	18147785	20495	35.87	888	901	868	1154	622	888	885.47	0.67	-5912	901	894	882	875	863	898	879	33	266	100	530	1	1	33000440	291	-3.20	0.89	12	0.06	-276.00	996.00	2020	20220927	-56.29	860	20230727	2.67	1350	-34.59	20230214	860	2.67	20230727	2020	-56.29	20220927	860	2.67	20230727	1.53	N	250930	100	33 억	221935	N	N	N	N
30	20230922	120926	57	100.00	KOSDAQ		화학	N	N	N	N	N	887	-1	5	-0.11	15147332	17109	29.94	888	901	868	1154	622	888	885.34	0.67	-4877	901	894	882	875	863	898	879	33	266	100	530	1	1	33000440	293	-3.21	0.89	12	0.05	-276.00	996.00	2020	20220927	-56.09	860	20230727	3.14	1350	-34.30	20230214	860	3.14	20230727	2020	-56.09	20220927	860	3.14	20230727	1.53	N	250930	100	33 억	221935	N	N	N	N
31	20230922	110921	57	100.00	KOSDAQ		화학	N	N	N	N	N	888	0	3	0.00	14187695	16025	28.05	888	901	868	1154	622	888	885.35	0.67	-3970	901	894	882	875	863	898	879	33	266	100	530	1	1	33000440	293	-3.22	0.89	12	0.05	-276.00	996.00	2020	20220927	-56.04	860	20230727	3.26	1350	-34.22	20230214	860	3.26	20230727	2020	-56.04	20220927	860	3.26	20230727	1.53	N	250930	100	33 억	221935	N	N	N	N
32	20230922	100921	57	100.00	KOSDAQ		화학	N	N	N	N	N	883	-5	5	-0.56	6264353	7087	12.40	888	888	868	1154	622	888	883.92	0.67	-1513	901	894	882	875	863	898	879	33	266	100	530	1	1	33000440	291	-3.20	0.89	12	0.02	-276.00	996.00	2020	20220927	-56.29	860	20230727	2.67	1350	-34.59	20230214	860	2.67	20230727	2020	-56.29	20220927	860	2.67	20230727	1.53	N	250930	100	33 억	221935	N	N	N	N
33	20230922	090918	57	100.00	KOSDAQ		화학	N	N	N	N	N	879	-9	5	-1.01	3700749	4181	7.32	888	888	868	1154	622	888	885.13	0.67	-703	901	894	882	875	863	898	879	33	266	100	530	1	1	33000440	290	-3.18	0.88	12	0.01	-276.00	996.00	2020	20220927	-56.49	860	20230727	2.21	1350	-34.89	20230214	860	2.21	20230727	2020	-56.49	20220927	860	2.21	20230727	1.53	N	250930	100	33 억	221935	N	N	N	N
34	20230921	160921	57	100.00	KOSDAQ		화학	N	N	N	N	N	888	-3	5	-0.34	50226432	57138	123.83	886	889	870	1158	624	891	879.04	0.73	-18058	901	895	892	886	883	894	885	33	267	100	530	1	1	33000440	293	-3.22	0.89	12	0.17	-276.00	996.00	2020	20220927	-56.04	860	20230727	3.26	1350	-34.22	20230214	860	3.26	20230727	2020	-56.04	20220927	860	3.26	20230727	1.52	N	250930	100	33 억	239995	N	N	N	N
35	20230921	150909	57	100.00	KOSDAQ		화학	N	N	N	N	N	874	-17	5	-1.91	45839673	52116	112.94	886	888	870	1158	624	891	879.57	0.73	-18058	901	895	892	886	883	894	885	33	267	100	530	1	1	33000440	288	-3.17	0.88	12	0.16	-276.00	996.00	2020	20220927	-56.73	860	20230727	1.63	1350	-35.26	20230214	860	1.63	20230727	2020	-56.73	20220927	860	1.63	20230727	1.52	N	250930	100	33 억	239995	N	N	N	N
36	20230921	140915	57	100.00	KOSDAQ		화학	N	N	N	N	N	875	-16	5	-1.80	43976326	49988	108.33	886	888	870	1158	624	891	879.74	0.73	-16938	901	895	892	886	883	894	885	33	267	100	530	1	1	33000440	289	-3.17	0.88	12	0.15	-276.00	996.00	2020	20220927	-56.68	860	20230727	1.74	1350	-35.19	20230214	860	1.74	20230727	2020	-56.68	20220927	860	1.74	20230727	1.52	N	250930	100	33 억	239995	N	N	N	N
37	20230921	130913	57	100.00	KOSDAQ		화학	N	N	N	N	N	872	-19	5	-2.13	41497737	47148	102.18	886	888	870	1158	624	891	880.16	0.73	-15706	901	895	892	886	883	894	885	33	267	100	530	1	1	33000440	288	-3.16	0.88	12	0.14	-276.00	996.00	2020	20220927	-56.83	860	20230727	1.40	1350	-35.41	20230214	860	1.40	20230727	2020	-56.83	20220927	860	1.40	20230727	1.52	N	250930	100	33 억	239995	N	N	N	N
38	20230921	120905	57	100.00	KOSDAQ		화학	N	N	N	N	N	877	-14	5	-1.57	36131244	41002	88.86	886	888	877	1158	624	891	881.21	0.73	-15092	901	895	892	886	883	894	885	33	267	100	530	1	1	33000440	289	-3.18	0.88	12	0.12	-276.00	996.00	2020	20220927	-56.58	860	20230727	1.98	1350	-35.04	20230214	860	1.98	20230727	2020	-56.58	20220927	860	1.98	20230727	1.52	N	250930	100	33 억	239995	N	N	N	N
39	20230921	110925	57	100.00	KOSDAQ		화학	N	N	N	N	N	882	-9	5	-1.01	21386487	24216	52.48	886	887	878	1158	624	891	883.16	0.73	-7688	901	895	892	886	883	894	885	33	267	100	530	1	1	33000440	291	-3.20	0.89	12	0.07	-276.00	996.00	2020	20220927	-56.34	860	20230727	2.56	1350	-34.67	20230214	860	2.56	20230727	2020	-56.34	20220927	860	2.56	20230727	1.52	N	250930	100	33 억	239995	N	N	N	N
40	20230921	100906	57	100.00	KOSDAQ		화학	N	N	N	N	N	882	-9	5	-1.01	15942551	18034	39.08	886	887	882	1158	624	891	884.03	0.73	-6669	901	895	892	886	883	894	885	33	267	100	530	1	1	33000440	291	-3.20	0.89	12	0.05	-276.00	996.00	2020	20220927	-56.34	860	20230727	2.56	1350	-34.67	20230214	860	2.56	20230727	2020	-56.34	20220927	860	2.56	20230727	1.52	N	250930	100	33 억	239995	N	N	N	N
41	20230921	090911	57	100.00	KOSDAQ		화학	N	N	N	N	N	884	-7	5	-0.79	6349748	7174	15.55	886	887	882	1158	624	891	885.11	0.73	-4658	901	895	892	886	883	894	885	33	267	100	530	1	1	33000440	292	-3.20	0.89	12	0.02	-276.00	996.00	2020	20220927	-56.24	860	20230727	2.79	1350	-34.52	20230214	860	2.79	20230727	2020	-56.24	20220927	860	2.79	20230727	1.52	N	250930	100	33 억	239995	N	N	N	N
42	20230920	160918	57	100.00	KOSDAQ		화학	N	N	N	N	N	891	-11	5	-1.22	41132136	46066	104.38	895	898	889	1172	632	902	892.90	0.76	-9331	915	908	901	894	887	905	891	33	270	100	540	1	1	33000440	294	-3.23	0.89	12	0.14	-276.00	996.00	2020	20220927	-55.89	860	20230727	3.60	1350	-34.00	20230214	860	3.60	20230727	2020	-55.89	20220927	860	3.60	20230727	1.51	N	250930	100	33 억	249326	N	N	N	N
43	20230920	150854	57	100.00	KOSDAQ		화학	N	N	N	N	N	894	-8	5	-0.89	40524720	45384	102.83	895	898	889	1172	632	902	892.93	0.76	-9331	915	908	901	894	887	905	891	33	270	100	540	1	1	33000440	295	-3.24	0.90	12	0.14	-276.00	996.00	2020	20220927	-55.74	860	20230727	3.95	1350	-33.78	20230214	860	3.95	20230727	2020	-55.74	20220927	860	3.95	20230727	1.51	N	250930	100	33 억	249326	N	N	N	N
44	20230920	140905	57	100.00	KOSDAQ		화학	N	N	N	N	N	893	-9	5	-1.00	34977267	39154	88.72	895	898	890	1172	632	902	893.33	0.76	-8403	915	908	901	894	887	905	891	33	270	100	540	1	1	33000440	295	-3.24	0.90	12	0.12	-276.00	996.00	2020	20220927	-55.79	860	20230727	3.84	1350	-33.85	20230214	860	3.84	20230727	2020	-55.79	20220927	860	3.84	20230727	1.51	N	250930	100	33 억	249326	N	N	N	N
45	20230920	130901	57	100.00	KOSDAQ		화학	N	N	N	N	N	892	-10	5	-1.11	31953175	35758	81.02	895	898	890	1172	632	902	893.60	0.76	-7518	915	908	901	894	887	905	891	33	270	100	540	1	1	33000440	294	-3.23	0.90	12	0.11	-276.00	996.00	2020	20220927	-55.84	860	20230727	3.72	1350	-33.93	20230214	860	3.72	20230727	2020	-55.84	20220927	860	3.72	20230727	1.51	N	250930	100	33 억	249326	N	N	N	N
46	20230920	120902	57	100.00	KOSDAQ		화학	N	N	N	N	N	893	-9	5	-1.00	27326798	30566	69.26	895	898	890	1172	632	902	894.03	0.76	-6876	915	908	901	894	887	905	891	33	270	100	540	1	1	33000440	295	-3.24	0.90	12	0.09	-276.00	996.00	2020	20220927	-55.79	860	20230727	3.84	1350	-33.85	20230214	860	3.84	20230727	2020	-55.79	20220927	860	3.84	20230727	1.51	N	250930	100	33 억	249326	N	N	N	N
47	20230920	110907	57	100.00	KOSDAQ		화학	N	N	N	N	N	890	-12	5	-1.33	24521028	27420	62.13	895	898	890	1172	632	902	894.28	0.76	-5414	915	908	901	894	887	905	891	33	270	100	540	1	1	33000440	294	-3.22	0.89	12	0.08	-276.00	996.00	2020	20220927	-55.94	860	20230727	3.49	1350	-34.07	20230214	860	3.49	20230727	2020	-55.94	20220927	860	3.49	20230727	1.51	N	250930	100	33 억	249326	N	N	N	N
48	20230920	100848	57	100.00	KOSDAQ		화학	N	N	N	N	N	896	-6	5	-0.67	12681607	14169	32.10	895	898	894	1172	632	902	895.02	0.76	-1667	915	908	901	894	887	905	891	33	270	100	540	1	1	33000440	296	-3.25	0.90	12	0.04	-276.00	996.00	2020	20220927	-55.64	860	20230727	4.19	1350	-33.63	20230214	860	4.19	20230727	2020	-55.64	20220927	860	4.19	20230727	1.51	N	250930	100	33 억	249326	N	N	N	N
49	20230920	090901	57	100.00	KOSDAQ		화학	N	N	N	N	N	897	-5	5	-0.55	2369549	2646	6.00	895	897	895	1172	632	902	895.52	0.76	-494	915	908	901	894	887	905	891	33	270	100	540	1	1	33000440	296	-3.25	0.90	12	0.01	-276.00	996.00	2020	20220927	-55.59	860	20230727	4.30	1350	-33.56	20230214	860	4.30	20230727	2020	-55.59	20220927	860	4.30	20230727	1.51	N	250930	100	33 억	249326	N	N	N	N
50	20230919	160859	57	100.00	KOSDAQ		화학	N	N	N	N	N	902	-1	5	-0.11	39580930	44134	99.61	908	908	894	1173	633	903	896.84	0.77	-4756	920	911	906	897	892	909	895	33	270	100	540	1	1	33000440	298	-3.27	0.91	12	0.13	-276.00	996.00	2020	20220927	-55.35	860	20230727	4.88	1350	-33.19	20230214	860	4.88	20230727	2070	-56.43	20220919	860	4.88	20230727	1.51	N	250930	100	33 억	254082	N	N	N	N
51	20230919	150858	57	100.00	KOSDAQ		화학	N	N	N	N	N	899	-4	5	-0.44	38452839	42876	96.77	908	908	894	1173	633	903	896.84	0.77	-4756	920	911	906	897	892	909	895	33	270	100	540	1	1	33000440	297	-3.26	0.90	12	0.13	-276.00	996.00	2020	20220927	-55.50	860	20230727	4.53	1350	-33.41	20230214	860	4.53	20230727	2070	-56.57	20220919	860	4.53	20230727	1.51	N	250930	100	33 억	254082	N	N	N	N
52	20230919	140857	57	100.00	KOSDAQ		화학	N	N	N	N	N	900	-3	5	-0.33	25858629	28807	65.02	908	908	894	1173	633	903	897.65	0.77	-3367	920	911	906	897	892	909	895	33	270	100	540	1	1	33000440	297	-3.26	0.90	12	0.09	-276.00	996.00	2020	20220927	-55.45	860	20230727	4.65	1350	-33.33	20230214	860	4.65	20230727	2070	-56.52	20220919	860	4.65	20230727	1.51	N	250930	100	33 억	254082	N	N	N	N
53	20230919	130842	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	-5	5	-0.55	21715238	24186	54.59	908	908	894	1173	633	903	897.84	0.77	-2174	920	911	906	897	892	909	895	33	270	100	540	1	1	33000440	296	-3.25	0.90	12	0.07	-276.00	996.00	2020	20220927	-55.54	860	20230727	4.42	1350	-33.48	20230214	860	4.42	20230727	2070	-56.62	20220919	860	4.42	20230727	1.51	N	250930	100	33 억	254082	N	N	N	N
54	20230919	120900	57	100.00	KOSDAQ		화학	N	N	N	N	N	900	-3	5	-0.33	21065681	23463	52.95	908	908	894	1173	633	903	897.83	0.77	-1451	920	911	906	897	892	909	895	33	270	100	540	1	1	33000440	297	-3.26	0.90	12	0.07	-276.00	996.00	2020	20220927	-55.45	860	20230727	4.65	1350	-33.33	20230214	860	4.65	20230727	2070	-56.52	20220919	860	4.65	20230727	1.51	N	250930	100	33 억	254082	N	N	N	N
55	20230919	110905	57	100.00	KOSDAQ		화학	N	N	N	N	N	895	-8	5	-0.89	20155887	22453	50.67	908	908	894	1173	633	903	897.69	0.77	-566	920	911	906	897	892	909	895	33	270	100	540	1	1	33000440	295	-3.24	0.90	12	0.07	-276.00	996.00	2020	20220927	-55.69	860	20230727	4.07	1350	-33.70	20230214	860	4.07	20230727	2070	-56.76	20220919	860	4.07	20230727	1.51	N	250930	100	33 억	254082	N	N	N	N
56	20230919	100856	57	100.00	KOSDAQ		화학	N	N	N	N	N	895	-8	5	-0.89	16858899	18771	42.36	908	908	894	1173	633	903	898.14	0.77	672	920	911	906	897	892	909	895	33	270	100	540	1	1	33000440	295	-3.24	0.90	12	0.06	-276.00	996.00	2020	20220927	-55.69	860	20230727	4.07	1350	-33.70	20230214	860	4.07	20230727	2070	-56.76	20220919	860	4.07	20230727	1.51	N	250930	100	33 억	254082	N	N	N	N
57	20230919	090853	57	100.00	KOSDAQ		화학	N	N	N	N	N	902	-1	5	-0.11	2501374	2776	6.27	908	908	894	1173	633	903	901.07	0.77	-1162	920	911	906	897	892	909	895	33	270	100	540	1	1	33000440	298	-3.27	0.91	12	0.01	-276.00	996.00	2020	20220927	-55.35	860	20230727	4.88	1350	-33.19	20230214	860	4.88	20230727	2070	-56.43	20220919	860	4.88	20230727	1.51	N	250930	100	33 억	254082	N	N	N	N
58	20230918	160858	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	-12	5	-1.31	40040398	44246	234.28	915	915	901	1189	641	915	904.95	0.79	-7110	932	923	915	906	898	919	902	33	274	100	540	1	1	33000440	298	-3.27	0.91	12	0.13	-276.00	996.00	2070	20220919	-56.38	860	20230727	5.00	1350	-33.11	20230214	860	5.00	20230727	2070	-56.38	20220919	860	5.00	20230727	1.48	N	250930	100	33 억	261192	N	N	N	N
59	20230918	150854	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	-12	5	-1.31	38368887	42395	224.48	915	915	901	1189	641	915	905.03	0.79	-7110	932	923	915	906	898	919	902	33	274	100	540	1	1	33000440	298	-3.27	0.91	12	0.13	-276.00	996.00	2070	20220919	-56.38	860	20230727	5.00	1350	-33.11	20230214	860	5.00	20230727	2070	-56.38	20220919	860	5.00	20230727	1.48	N	250930	100	33 억	261192	N	N	N	N
60	20230918	140915	57	100.00	KOSDAQ		화학	N	N	N	N	N	906	-9	5	-0.98	31701764	35011	185.38	915	915	901	1189	641	915	905.48	0.79	-4827	932	923	915	906	898	919	902	33	274	100	540	1	1	33000440	299	-3.28	0.91	12	0.11	-276.00	996.00	2070	20220919	-56.23	860	20230727	5.35	1350	-32.89	20230214	860	5.35	20230727	2070	-56.23	20220919	860	5.35	20230727	1.48	N	250930	100	33 억	261192	N	N	N	N
61	20230918	130851	57	100.00	KOSDAQ		화학	N	N	N	N	N	906	-9	5	-0.98	30151698	33296	176.30	915	915	901	1189	641	915	905.57	0.79	-3989	932	923	915	906	898	919	902	33	274	100	540	1	1	33000440	299	-3.28	0.91	12	0.10	-276.00	996.00	2070	20220919	-56.23	860	20230727	5.35	1350	-32.89	20230214	860	5.35	20230727	2070	-56.23	20220919	860	5.35	20230727	1.48	N	250930	100	33 억	261192	N	N	N	N
62	20230918	120859	57	100.00	KOSDAQ		화학	N	N	N	N	N	901	-14	5	-1.53	25787056	28474	150.77	915	915	901	1189	641	915	905.64	0.79	-2942	932	923	915	906	898	919	902	33	274	100	540	1	1	33000440	297	-3.26	0.90	12	0.09	-276.00	996.00	2070	20220919	-56.47	860	20230727	4.77	1350	-33.26	20230214	860	4.77	20230727	2070	-56.47	20220919	860	4.77	20230727	1.48	N	250930	100	33 억	261192	N	N	N	N
63	20230918	110846	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	-5	5	-0.55	20209896	22307	118.11	915	915	905	1189	641	915	905.99	0.79	-2006	932	923	915	906	898	919	902	33	274	100	540	1	1	33000440	300	-3.30	0.91	12	0.07	-276.00	996.00	2070	20220919	-56.04	860	20230727	5.81	1350	-32.59	20230214	860	5.81	20230727	2070	-56.04	20220919	860	5.81	20230727	1.48	N	250930	100	33 억	261192	N	N	N	N
64	20230918	100839	57	100.00	KOSDAQ		화학	N	N	N	N	N	906	-9	5	-0.98	5684825	6266	33.18	915	915	905	1189	641	915	907.25	0.79	-1305	932	923	915	906	898	919	902	33	274	100	540	1	1	33000440	299	-3.28	0.91	12	0.02	-276.00	996.00	2070	20220919	-56.23	860	20230727	5.35	1350	-32.89	20230214	860	5.35	20230727	2070	-56.23	20220919	860	5.35	20230727	1.48	N	250930	100	33 억	261192	N	N	N	N
65	20230918	090842	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	0	3	0.00	716445	783	4.15	915	915	915	1189	641	915	915.00	0.79	-78	932	923	915	906	898	919	902	33	274	100	540	1	1	33000440	302	-3.32	0.92	12	0.00	-276.00	996.00	2070	20220919	-55.80	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2070	-55.80	20220919	860	6.40	20230727	1.48	N	250930	100	33 억	261192	N	N	N	N
66	20230915	160853	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-1	5	-0.11	17258395	18865	50.66	916	924	907	1190	642	916	914.84	0.79	-706	936	926	913	903	890	931	908	33	274	100	540	1	1	33000440	302	-3.32	0.92	12	0.06	-276.00	996.00	2070	20220919	-55.80	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2075	-55.90	20220915	860	6.40	20230727	1.50	N	250930	100	33 억	261898	N	N	N	N
67	20230915	150848	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	-2	5	-0.22	16217277	17726	47.60	916	924	907	1190	642	916	914.89	0.79	-256	936	926	913	903	890	931	908	33	274	100	540	1	1	33000440	302	-3.31	0.92	12	0.05	-276.00	996.00	2070	20220919	-55.85	860	20230727	6.28	1350	-32.30	20230214	860	6.28	20230727	2075	-55.95	20220915	860	6.28	20230727	1.50	N	250930	100	33 억	261898	N	N	N	N
68	20230915	140854	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-1	5	-0.11	15592300	17042	45.77	916	924	907	1190	642	916	914.93	0.79	-257	936	926	913	903	890	931	908	33	274	100	540	1	1	33000440	302	-3.32	0.92	12	0.05	-276.00	996.00	2070	20220919	-55.80	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2075	-55.90	20220915	860	6.40	20230727	1.50	N	250930	100	33 억	261898	N	N	N	N
69	20230915	130846	57	100.00	KOSDAQ		화학	N	N	N	N	N	917	1	2	0.11	14885035	16269	43.69	916	924	907	1190	642	916	914.93	0.79	-267	936	926	913	903	890	931	908	33	274	100	540	1	1	33000440	303	-3.32	0.92	12	0.05	-276.00	996.00	2070	20220919	-55.70	860	20230727	6.63	1350	-32.07	20230214	860	6.63	20230727	2075	-55.81	20220915	860	6.63	20230727	1.50	N	250930	100	33 억	261898	N	N	N	N
70	20230915	120849	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-1	5	-0.11	4530443	4954	13.30	916	916	907	1190	642	916	914.50	0.79	-656	936	926	913	903	890	931	908	33	274	100	540	1	1	33000440	302	-3.32	0.92	12	0.02	-276.00	996.00	2070	20220919	-55.80	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2075	-55.90	20220915	860	6.40	20230727	1.50	N	250930	100	33 억	261898	N	N	N	N
71	20230915	110856	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	-6	5	-0.66	3948507	4318	11.60	916	916	907	1190	642	916	914.43	0.79	-652	936	926	913	903	890	931	908	33	274	100	540	1	1	33000440	300	-3.30	0.91	12	0.01	-276.00	996.00	2070	20220919	-56.04	860	20230727	5.81	1350	-32.59	20230214	860	5.81	20230727	2075	-56.14	20220915	860	5.81	20230727	1.50	N	250930	100	33 억	261898	N	N	N	N
72	20230915	100855	57	100.00	KOSDAQ		화학	N	N	N	N	N	916	0	3	0.00	3157657	3451	9.27	916	916	907	1190	642	916	915.00	0.79	-296	936	926	913	903	890	931	908	33	274	100	540	1	1	33000440	302	-3.32	0.92	12	0.01	-276.00	996.00	2070	20220919	-55.75	860	20230727	6.51	1350	-32.15	20230214	860	6.51	20230727	2075	-55.86	20220915	860	6.51	20230727	1.50	N	250930	100	33 억	261898	N	N	N	N
73	20230915	090843	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-1	5	-0.11	1892127	2067	5.55	916	916	907	1190	642	916	915.40	0.79	-278	936	926	913	903	890	931	908	33	274	100	540	1	1	33000440	302	-3.32	0.92	12	0.01	-276.00	996.00	2070	20220919	-55.80	860	20230727	6.40	1350	-32.22	20230214	860	6.40	20230727	2075	-55.90	20220915	860	6.40	20230727	1.50	N	250930	100	33 억	261898	N	N	N	N
74	20230914	160855	57	100.00	KOSDAQ		화학	N	N	N	N	N	916	6	2	0.66	33751853	37235	144.19	905	923	900	1183	637	910	906.44	0.80	-1033	936	923	914	901	892	918	896	33	273	100	540	1	1	33000440	302	-3.32	0.92	12	0.11	-276.00	996.00	2075	20220915	-55.86	860	20230727	6.51	1350	-32.15	20230214	860	6.51	20230727	2155	-57.49	20220914	860	6.51	20230727	1.54	N	250930	100	33 억	262931	N	N	N	N
75	20230914	150827	57	100.00	KOSDAQ		화학	N	N	N	N	N	919	9	2	0.99	32503673	35875	138.92	905	919	900	1183	637	910	906.03	0.80	-968	936	923	914	901	892	918	896	33	273	100	540	1	1	33000440	303	-3.33	0.92	12	0.11	-276.00	996.00	2075	20220915	-55.71	860	20230727	6.86	1350	-31.93	20230214	860	6.86	20230727	2155	-57.35	20220914	860	6.86	20230727	1.54	N	250930	100	33 억	262931	N	N	N	N
76	20230914	140846	57	100.00	KOSDAQ		화학	N	N	N	N	N	903	-7	5	-0.77	29997838	33122	128.26	905	913	900	1183	637	910	905.68	0.80	-462	936	923	914	901	892	918	896	33	273	100	540	1	1	33000440	298	-3.27	0.91	12	0.10	-276.00	996.00	2075	20220915	-56.48	860	20230727	5.00	1350	-33.11	20230214	860	5.00	20230727	2155	-58.10	20220914	860	5.00	20230727	1.54	N	250930	100	33 억	262931	N	N	N	N
77	20230914	130829	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	-1	5	-0.11	28298962	31252	121.02	905	913	900	1183	637	910	905.51	0.80	344	936	923	914	901	892	918	896	33	273	100	540	1	1	33000440	300	-3.29	0.91	12	0.09	-276.00	996.00	2075	20220915	-56.19	860	20230727	5.70	1350	-32.67	20230214	860	5.70	20230727	2155	-57.82	20220914	860	5.70	20230727	1.54	N	250930	100	33 억	262931	N	N	N	N
78	20230914	120839	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	-1	5	-0.11	12751271	14043	54.38	905	913	905	1183	637	910	908.02	0.80	119	936	923	914	901	892	918	896	33	273	100	540	1	1	33000440	300	-3.29	0.91	12	0.04	-276.00	996.00	2075	20220915	-56.19	860	20230727	5.70	1350	-32.67	20230214	860	5.70	20230727	2155	-57.82	20220914	860	5.70	20230727	1.54	N	250930	100	33 억	262931	N	N	N	N
79	20230914	110832	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	0	3	0.00	6765328	7442	28.82	905	913	905	1183	637	910	909.07	0.80	526	936	923	914	901	892	918	896	33	273	100	540	1	1	33000440	300	-3.30	0.91	12	0.02	-276.00	996.00	2075	20220915	-56.14	860	20230727	5.81	1350	-32.59	20230214	860	5.81	20230727	2155	-57.77	20220914	860	5.81	20230727	1.54	N	250930	100	33 억	262931	N	N	N	N
80	20230914	100825	57	100.00	KOSDAQ		화학	N	N	N	N	N	906	-4	5	-0.44	3315390	3647	14.12	905	913	905	1183	637	910	909.07	0.80	771	936	923	914	901	892	918	896	33	273	100	540	1	1	33000440	299	-3.28	0.91	12	0.01	-276.00	996.00	2075	20220915	-56.34	860	20230727	5.35	1350	-32.89	20230214	860	5.35	20230727	2155	-57.96	20220914	860	5.35	20230727	1.54	N	250930	100	33 억	262931	N	N	N	N
81	20230914	090841	57	100.00	KOSDAQ		화학	N	N	N	N	N	906	-4	5	-0.44	257120	284	1.10	905	906	905	1183	637	910	905.35	0.80	2	936	923	914	901	892	918	896	33	273	100	540	1	1	33000440	299	-3.28	0.91	12	0.00	-276.00	996.00	2075	20220915	-56.34	860	20230727	5.35	1350	-32.89	20230214	860	5.35	20230727	2155	-57.96	20220914	860	5.35	20230727	1.54	N	250930	100	33 억	262931	N	N	N	N
82	20230913	160844	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	-19	5	-2.05	23716567	25824	175.54	927	927	905	1207	651	929	918.39	0.81	-2840	945	936	927	918	909	941	923	33	278	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	1.54	N	250930	100	33 억	265772	N	N	N	N
83	20230913	150835	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	-18	5	-1.94	22521572	24511	166.62	927	927	905	1207	651	929	918.84	0.81	-1979	945	936	927	918	909	941	923	33	278	100	550	1	1	33000440	301	-3.30	0.91	12	0.07	-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	1.54	N	250930	100	33 억	265772	N	N	N	N
84	20230913	140844	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	-9	5	-0.97	21738257	23656	160.80	927	927	905	1207	651	929	918.93	0.81	-1298	945	936	927	918	909	941	923	33	278	100	550	1	1	33000440	304	-3.33	0.92	12	0.07	-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	1.54	N	250930	100	33 억	265772	N	N	N	N
85	20230913	130819	57	100.00	KOSDAQ		화학	N	N	N	N	N	918	-11	5	-1.18	20316847	22101	150.23	927	927	905	1207	651	929	919.27	0.81	-614	945	936	927	918	909	941	923	33	278	100	550	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	1.54	N	250930	100	33 억	265772	N	N	N	N
86	20230913	120841	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-4	5	-0.43	14030986	15223	103.48	927	927	905	1207	651	929	921.70	0.81	-1806	945	936	927	918	909	941	923	33	278	100	550	1	1	33000440	305	-3.35	0.93	12	0.05	-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	1.54	N	250930	100	33 억	265772	N	N	N	N
87	20230913	110840	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-4	5	-0.43	12343653	13397	91.07	927	927	905	1207	651	929	921.37	0.81	-1493	945	936	927	918	909	941	923	33	278	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	1.54	N	250930	100	33 억	265772	N	N	N	N
88	20230913	100830	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	-7	5	-0.75	7747344	8407	57.15	927	927	905	1207	651	929	921.53	0.81	-665	945	936	927	918	909	941	923	33	278	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	1.54	N	250930	100	33 억	265772	N	N	N	N
89	20230913	090822	57	100.00	KOSDAQ		화학	N	N	N	N	N	912	-17	5	-1.83	6479021	7030	47.79	927	927	905	1207	651	929	921.62	0.81	-532	945	936	927	918	909	941	923	33	278	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	1.54	N	250930	100	33 억	265772	N	N	N	N
90	20230912	160819	57	100.00	KOSDAQ		화학	N	N	N	N	N	929	7	2	0.76	13614587	14711	83.20	922	936	918	1198	646	922	925.47	0.81	-2919	934	928	920	914	906	924	910	33	276	100	550	1	1	33000440	307	-3.37	0.93	12	0.04	-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	1.54	N	250930	100	33 억	268691	N	N	N	N
91	20230912	150829	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	0	3	0.00	12147569	13131	74.27	922	936	918	1198	646	922	925.11	0.81	-2733	934	928	920	914	906	924	910	33	276	100	550	1	1	33000440	304	-3.34	0.93	12	0.04	-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	1.54	N	250930	100	33 억	268691	N	N	N	N
92	20230912	140828	57	100.00	KOSDAQ		화학	N	N	N	N	N	929	7	2	0.76	9711395	10491	59.33	922	936	918	1198	646	922	925.69	0.81	-2736	934	928	920	914	906	924	910	33	276	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	1.54	N	250930	100	33 억	268691	N	N	N	N
93	20230912	130817	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	0	3	0.00	7948296	8593	48.60	922	936	918	1198	646	922	924.97	0.81	-2085	934	928	920	914	906	924	910	33	276	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	1.54	N	250930	100	33 억	268691	N	N	N	N
94	20230912	120815	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	3	2	0.33	5810840	6280	35.52	922	936	918	1198	646	922	925.29	0.81	-1370	934	928	920	914	906	924	910	33	276	100	550	1	1	33000440	305	-3.35	0.93	12	0.02	-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	1.54	N	250930	100	33 억	268691	N	N	N	N
95	20230912	110821	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	1	2	0.11	5522453	5968	33.75	922	936	918	1198	646	922	925.34	0.81	-1369	934	928	920	914	906	924	910	33	276	100	550	1	1	33000440	305	-3.34	0.93	12	0.02	-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	1.54	N	250930	100	33 억	268691	N	N	N	N
96	20230912	100813	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	8	2	0.87	3842468	4158	23.52	922	936	918	1198	646	922	924.11	0.81	-1013	934	928	920	914	906	924	910	33	276	100	550	1	1	33000440	307	-3.37	0.93	12	0.01	-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	1.54	N	250930	100	33 억	268691	N	N	N	N
97	20230912	090833	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	-1	5	-0.11	1332985	1446	8.18	922	922	918	1198	646	922	921.84	0.81	-111	934	928	920	914	906	924	910	33	276	100	550	1	1	33000440	304	-3.34	0.92	12	0.00	-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	1.54	N	250930	100	33 억	268691	N	N	N	N
98	20230911	160814	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	10	2	1.10	16197205	17675	22.19	926	926	912	1185	639	912	916.29	0.81	-155	958	935	923	900	888	929	894	33	273	100	540	1	1	33000440	304	-3.34	0.93	12	0.05	-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	1.51	N	250930	100	33 억	268846	N	N	N	N
99	20230911	150819	57	100.00	KOSDAQ		화학	N	N	N	N	N	919	7	2	0.77	14122249	15424	19.37	926	926	912	1185	639	912	915.60	0.81	-151	958	935	923	900	888	929	894	33	273	100	540	1	1	33000440	303	-3.33	0.92	12	0.05	-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	1.51	N	250930	100	33 억	268846	N	N	N	N
100	20230911	140827	57	100.00	KOSDAQ		화학	N	N	N	N	N	918	6	2	0.66	13870124	15149	19.02	926	926	912	1185	639	912	915.58	0.81	-147	958	935	923	900	888	929	894	33	273	100	540	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	1.51	N	250930	100	33 억	268846	N	N	N	N
101	20230911	130802	57	100.00	KOSDAQ		화학	N	N	N	N	N	912	0	3	0.00	10653327	11622	14.59	926	926	912	1185	639	912	916.65	0.81	-218	958	935	923	900	888	929	894	33	273	100	540	1	1	33000440	301	-3.30	0.92	12	0.04	-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	1.51	N	250930	100	33 억	268846	N	N	N	N
102	20230911	120817	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	2	2	0.22	6756618	7355	9.24	926	926	913	1185	639	912	918.64	0.81	-282	958	935	923	900	888	929	894	33	273	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	1.51	N	250930	100	33 억	268846	N	N	N	N
103	20230911	110803	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	2	2	0.22	6200899	6747	8.47	926	926	913	1185	639	912	919.06	0.81	-283	958	935	923	900	888	929	894	33	273	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	1.51	N	250930	100	33 억	268846	N	N	N	N
104	20230911	100801	57	100.00	KOSDAQ		화학	N	N	N	N	N	919	7	2	0.77	4910929	5336	6.70	926	926	914	1185	639	912	920.34	0.81	-282	958	935	923	900	888	929	894	33	273	100	540	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	1.51	N	250930	100	33 억	268846	N	N	N	N
105	20230911	090759	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	13	2	1.43	496910	538	0.68	926	926	920	1185	639	912	923.62	0.81	-83	958	935	923	900	888	929	894	33	273	100	540	1	1	33000440	305	-3.35	0.93	12	0.00	-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	1.51	N	250930	100	33 억	268846	N	N	N	N
106	20230908	160821	57	100.00	KOSDAQ		화학	N	N	N	N	N	912	2	2	0.22	73001863	79489	127.51	920	946	911	1183	637	910	918.39	0.83	-4204	929	919	914	904	899	917	902	33	273	100	540	1	1	33000440	301	-3.30	0.92	12	0.24	-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	1.51	N	250930	100	33 억	273050	N	N	N	N
107	20230908	150819	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	10	2	1.10	68050166	74068	118.82	920	946	911	1183	637	910	918.75	0.83	-4204	929	919	914	904	899	917	902	33	273	100	540	1	1	33000440	304	-3.33	0.92	12	0.22	-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	1.51	N	250930	100	33 억	273050	N	N	N	N
108	20230908	140811	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	4	2	0.44	36023001	39105	62.73	920	946	911	1183	637	910	921.19	0.83	-5206	929	919	914	904	899	917	902	33	273	100	540	1	1	33000440	302	-3.31	0.92	12	0.12	-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	1.51	N	250930	100	33 억	273050	N	N	N	N
109	20230908	130819	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	1	2	0.11	31132584	33746	54.13	920	946	911	1183	637	910	922.56	0.83	-4526	929	919	914	904	899	917	902	33	273	100	540	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	1.51	N	250930	100	33 억	273050	N	N	N	N
110	20230908	120831	57	100.00	KOSDAQ		화학	N	N	N	N	N	912	2	2	0.22	28960679	31363	50.31	920	946	911	1183	637	910	923.40	0.83	-4362	929	919	914	904	899	917	902	33	273	100	540	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	1.51	N	250930	100	33 억	273050	N	N	N	N
111	20230908	110825	57	100.00	KOSDAQ		화학	N	N	N	N	N	916	6	2	0.66	24021371	25946	41.62	920	946	914	1183	637	910	925.82	0.83	-4362	929	919	914	904	899	917	902	33	273	100	540	1	1	33000440	302	-3.32	0.92	12	0.08	-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	1.51	N	250930	100	33 억	273050	N	N	N	N
112	20230908	100818	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	5	2	0.55	20809349	22439	36.00	920	946	915	1183	637	910	927.37	0.83	-4362	929	919	914	904	899	917	902	33	273	100	540	1	1	33000440	302	-3.32	0.92	12	0.07	-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	1.51	N	250930	100	33 억	273050	N	N	N	N
113	20230908	090823	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	13	2	1.43	2317758	2515	4.03	920	938	920	1183	637	910	921.57	0.83	-359	929	919	914	904	899	917	902	33	273	100	540	1	1	33000440	305	-3.34	0.93	12	0.01	-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	1.51	N	250930	100	33 억	273050	N	N	N	N
114	20230907	160809	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	-10	5	-1.09	56834768	62187	83.19	916	924	909	1196	644	920	913.98	0.84	-3708	960	940	930	910	900	935	905	33	276	100	550	1	1	33000440	300	-3.30	0.91	12	0.19	-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	1.57	N	250930	100	33 억	276758	N	N	N	N
115	20230907	150814	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	-9	5	-0.98	55286847	60486	80.92	916	924	909	1196	644	920	914.04	0.84	-3687	960	940	930	910	900	935	905	33	276	100	550	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	1.57	N	250930	100	33 억	276758	N	N	N	N
116	20230907	140812	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	-9	5	-0.98	50406125	55137	73.76	916	924	909	1196	644	920	914.20	0.84	-2836	960	940	930	910	900	935	905	33	276	100	550	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	1.57	N	250930	100	33 억	276758	N	N	N	N
117	20230907	130808	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-5	5	-0.54	35997161	39328	52.61	916	924	911	1196	644	920	915.31	0.84	196	960	940	930	910	900	935	905	33	276	100	550	1	1	33000440	302	-3.32	0.92	12	0.12	-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	1.57	N	250930	100	33 억	276758	N	N	N	N
118	20230907	120820	57	100.00	KOSDAQ		화학	N	N	N	N	N	913	-7	5	-0.76	34004401	37151	49.70	916	924	911	1196	644	920	915.30	0.84	446	960	940	930	910	900	935	905	33	276	100	550	1	1	33000440	301	-3.31	0.92	12	0.11	-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	1.57	N	250930	100	33 억	276758	N	N	N	N
119	20230907	110813	57	100.00	KOSDAQ		화학	N	N	N	N	N	915	-5	5	-0.54	33398742	36488	48.81	916	924	911	1196	644	920	915.33	0.84	694	960	940	930	910	900	935	905	33	276	100	550	1	1	33000440	302	-3.32	0.92	12	0.11	-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	1.57	N	250930	100	33 억	276758	N	N	N	N
120	20230907	100814	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	-6	5	-0.65	25185092	27496	36.78	916	924	911	1196	644	920	915.95	0.84	1640	960	940	930	910	900	935	905	33	276	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	1.57	N	250930	100	33 억	276758	N	N	N	N
121	20230907	090826	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	0	3	0.00	7133202	7771	10.40	916	921	916	1196	644	920	917.93	0.84	1681	960	940	930	910	900	935	905	33	276	100	550	1	1	33000440	304	-3.33	0.92	12	0.02	-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	1.57	N	250930	100	33 억	276758	N	N	N	N
122	20230906	160810	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	-13	5	-1.39	68412958	73942	50.89	940	950	920	1212	654	933	925.23	0.83	2703	959	946	927	914	895	952	920	33	279	100	550	1	1	33000440	304	-3.33	0.92	12	0.22	-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	1.76	N	250930	100	33 억	274055	N	N	N	N
123	20230906	150813	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-8	5	-0.86	62562391	67588	46.52	940	950	920	1212	654	933	925.64	0.83	2478	959	946	927	914	895	952	920	33	279	100	550	1	1	33000440	305	-3.35	0.93	12	0.20	-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	1.76	N	250930	100	33 억	274055	N	N	N	N
124	20230906	140813	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-8	5	-0.86	54013883	58351	40.16	940	950	920	1212	654	933	925.67	0.83	3003	959	946	927	914	895	952	920	33	279	100	550	1	1	33000440	305	-3.35	0.93	12	0.18	-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	1.76	N	250930	100	33 억	274055	N	N	N	N
125	20230906	130805	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	-6	5	-0.64	49877023	53879	37.08	940	950	920	1212	654	933	925.72	0.83	3383	959	946	927	914	895	952	920	33	279	100	550	1	1	33000440	306	-3.36	0.93	12	0.16	-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	1.76	N	250930	100	33 억	274055	N	N	N	N
126	20230906	120816	57	100.00	KOSDAQ		화학	N	N	N	N	N	924	-9	5	-0.96	49290477	53245	36.65	940	950	920	1212	654	933	925.73	0.83	3440	959	946	927	914	895	952	920	33	279	100	550	1	1	33000440	305	-3.35	0.93	12	0.16	-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	1.76	N	250930	100	33 억	274055	N	N	N	N
127	20230906	110821	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	-11	5	-1.18	42308925	45682	31.44	940	950	920	1212	654	933	926.16	0.83	3469	959	946	927	914	895	952	920	33	279	100	550	1	1	33000440	304	-3.34	0.93	12	0.14	-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	1.76	N	250930	100	33 억	274055	N	N	N	N
128	20230906	100759	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	-11	5	-1.18	41108533	44380	30.55	940	950	920	1212	654	933	926.29	0.83	3887	959	946	927	914	895	952	920	33	279	100	550	1	1	33000440	304	-3.34	0.93	12	0.13	-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	1.76	N	250930	100	33 억	274055	N	N	N	N
129	20230906	090802	57	100.00	KOSDAQ		화학	N	N	N	N	N	940	7	2	0.75	3531334	3759	2.59	940	940	933	1212	654	933	939.43	0.83	-406	959	946	927	914	895	952	920	33	279	100	550	1	1	33000440	310	-3.41	0.94	12	0.01	-276.00	996.00	2155	20220914	-56.38	860	20230727	9.30	1350	-30.37	20230214	860	9.30	20230727	2155	-56.38	20220914	860	9.30	20230727	1.76	N	250930	100	33 억	274055	N	N	N	N
130	20230905	160805	57	100.00	KOSDAQ		화학	N	N	N	N	N	933	22	2	2.41	134565073	145291	8.16	916	940	908	1184	638	911	926.07	0.71	40089	1199	1055	976	832	753	1127	904	33	273	100	540	1	1	33000440	308	-3.38	0.94	12	0.44	-276.00	996.00	2155	20220914	-56.71	860	20230727	8.49	1350	-30.89	20230214	860	8.49	20230727	2155	-56.71	20220914	860	8.49	20230727	1.76	N	250930	100	33 억	233966	N	N	N	N
131	20230905	150815	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	24	2	2.63	127069225	137253	7.71	916	940	908	1184	638	911	925.80	0.71	40085	1199	1055	976	832	753	1127	904	33	273	100	540	1	1	33000440	309	-3.39	0.94	12	0.42	-276.00	996.00	2155	20220914	-56.61	860	20230727	8.72	1350	-30.74	20230214	860	8.72	20230727	2155	-56.61	20220914	860	8.72	20230727	1.76	N	250930	100	33 억	233966	N	N	N	N
132	20230905	140813	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	21	2	2.31	120673526	130371	7.33	916	940	908	1184	638	911	925.62	0.71	34953	1199	1055	976	832	753	1127	904	33	273	100	540	1	1	33000440	308	-3.38	0.94	12	0.40	-276.00	996.00	2155	20220914	-56.75	860	20230727	8.37	1350	-30.96	20230214	860	8.37	20230727	2155	-56.75	20220914	860	8.37	20230727	1.76	N	250930	100	33 억	233966	N	N	N	N
133	20230905	130754	57	100.00	KOSDAQ		화학	N	N	N	N	N	928	17	2	1.87	106959198	115578	6.49	916	940	908	1184	638	911	925.43	0.71	30646	1199	1055	976	832	753	1127	904	33	273	100	540	1	1	33000440	306	-3.36	0.93	12	0.35	-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	1.76	N	250930	100	33 억	233966	N	N	N	N
134	20230905	120758	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	14	2	1.54	101954442	110176	6.19	916	940	908	1184	638	911	925.38	0.71	27798	1199	1055	976	832	753	1127	904	33	273	100	540	1	1	33000440	305	-3.35	0.93	12	0.33	-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	1.76	N	250930	100	33 억	233966	N	N	N	N
135	20230905	110805	57	100.00	KOSDAQ		화학	N	N	N	N	N	936	25	2	2.74	97266386	105125	5.91	916	940	908	1184	638	911	925.25	0.71	26920	1199	1055	976	832	753	1127	904	33	273	100	540	1	1	33000440	309	-3.39	0.94	12	0.32	-276.00	996.00	2155	20220914	-56.57	860	20230727	8.84	1350	-30.67	20230214	860	8.84	20230727	2155	-56.57	20220914	860	8.84	20230727	1.76	N	250930	100	33 억	233966	N	N	N	N
136	20230905	100754	57	100.00	KOSDAQ		화학	N	N	N	N	N	938	27	2	2.96	76616240	82937	4.66	916	940	908	1184	638	911	923.79	0.71	23732	1199	1055	976	832	753	1127	904	33	273	100	540	1	1	33000440	310	-3.40	0.94	12	0.25	-276.00	996.00	2155	20220914	-56.47	860	20230727	9.07	1350	-30.52	20230214	860	9.07	20230727	2155	-56.47	20220914	860	9.07	20230727	1.76	N	250930	100	33 억	233966	N	N	N	N
137	20230905	090754	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	12	2	1.32	20102394	21799	1.22	916	927	916	1184	638	911	922.17	0.71	4152	1199	1055	976	832	753	1127	904	33	273	100	540	1	1	33000440	305	-3.34	0.93	12	0.07	-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	1.76	N	250930	100	33 억	233966	N	N	N	N
138	20230904	160750	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	3	2	0.33	1792141612	1775827	10305.40	908	1120	897	1180	636	908	1009.44	0.90	-62169	916	912	907	903	898	909	900	33	272	100	540	1	1	33000440	301	-3.30	0.91	12	5.38	-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	1.75	N	250930	100	33 억	296134	N	N	N	N
139	20230904	150740	57	100.00	KOSDAQ		화학	N	N	N	N	N	914	6	2	0.66	1743163350	1722055	9993.36	908	1120	897	1180	636	908	1012.26	0.90	-52056	916	912	907	903	898	909	900	33	272	100	540	1	1	33000440	302	-3.31	0.92	12	5.22	-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	1.75	N	250930	100	33 억	296134	N	N	N	N
140	20230904	140736	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	2	2	0.22	26639370	29470	171.02	908	919	897	1180	636	908	903.95	0.90	610	916	912	907	903	898	909	900	33	272	100	540	1	1	33000440	300	-3.30	0.91	12	0.09	-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	1.75	N	250930	100	33 억	296134	N	N	N	N
141	20230904	130749	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	0	3	0.00	26545642	29367	170.42	908	919	897	1180	636	908	903.93	0.90	612	916	912	907	903	898	909	900	33	272	100	540	1	1	33000440	300	-3.29	0.91	12	0.09	-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	1.75	N	250930	100	33 억	296134	N	N	N	N
142	20230904	120734	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	2	2	0.22	26528498	29348	170.31	908	919	897	1180	636	908	903.93	0.90	612	916	912	907	903	898	909	900	33	272	100	540	1	1	33000440	300	-3.30	0.91	12	0.09	-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	1.75	N	250930	100	33 억	296134	N	N	N	N
143	20230904	110721	57	100.00	KOSDAQ		화학	N	N	N	N	N	918	10	2	1.10	26322626	29120	168.99	908	919	897	1180	636	908	903.94	0.90	588	916	912	907	903	898	909	900	33	272	100	540	1	1	33000440	303	-3.33	0.92	12	0.09	-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	1.75	N	250930	100	33 억	296134	N	N	N	N
144	20230904	100726	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	1	2	0.11	21757802	24107	139.90	908	918	897	1180	636	908	902.55	0.90	605	916	912	907	903	898	909	900	33	272	100	540	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	1.75	N	250930	100	33 억	296134	N	N	N	N
145	20230904	090739	57	100.00	KOSDAQ		화학	N	N	N	N	N	898	-10	5	-1.10	18571063	20577	119.41	908	918	897	1180	636	908	902.52	0.90	2333	916	912	907	903	898	909	900	33	272	100	540	1	1	33000440	296	-3.25	0.90	12	0.06	-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	1.75	N	250930	100	33 억	296134	N	N	N	N
146	20230901	160730	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	-3	5	-0.33	15617349	17231	40.31	911	911	902	1184	638	911	906.35	0.90	-1336	927	919	911	903	895	915	899	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	1.75	N	250930	100	33 억	297470	N	N	N	N
147	20230901	150738	57	100.00	KOSDAQ		화학	N	N	N	N	N	906	-5	5	-0.55	14937099	16480	38.55	911	911	902	1184	638	911	906.38	0.90	-1286	927	919	911	903	895	915	899	33	273	100	540	1	1	33000440	299	-3.28	0.91	12	0.05	-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	1.75	N	250930	100	33 억	297470	N	N	N	N
148	20230901	140739	57	100.00	KOSDAQ		화학	N	N	N	N	N	906	-5	5	-0.55	14875400	16412	38.40	911	911	902	1184	638	911	906.37	0.90	-1262	927	919	911	903	895	915	899	33	273	100	540	1	1	33000440	299	-3.28	0.91	12	0.05	-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	1.75	N	250930	100	33 억	297470	N	N	N	N
149	20230901	130718	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	0	3	0.00	13716249	15134	35.41	911	911	902	1184	638	911	906.32	0.90	-1153	927	919	911	903	895	915	899	33	273	100	540	1	1	33000440	301	-3.30	0.91	12	0.05	-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	1.75	N	250930	100	33 억	297470	N	N	N	N
150	20230901	120727	57	100.00	KOSDAQ		화학	N	N	N	N	N	907	-4	5	-0.44	13152092	14514	33.95	911	911	902	1184	638	911	906.17	0.90	-1060	927	919	911	903	895	915	899	33	273	100	540	1	1	33000440	299	-3.29	0.91	12	0.04	-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	1.75	N	250930	100	33 억	297470	N	N	N	N
151	20230901	110727	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	-1	5	-0.11	11416105	12602	29.48	911	911	902	1184	638	911	905.90	0.90	-806	927	919	911	903	895	915	899	33	273	100	540	1	1	33000440	300	-3.30	0.91	12	0.04	-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	1.75	N	250930	100	33 억	297470	N	N	N	N
152	20230901	100722	57	100.00	KOSDAQ		화학	N	N	N	N	N	905	-6	5	-0.66	8686914	9595	22.45	911	911	902	1184	638	911	905.36	0.90	-578	927	919	911	903	895	915	899	33	273	100	540	1	1	33000440	299	-3.28	0.91	12	0.03	-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	1.75	N	250930	100	33 억	297470	N	N	N	N
153	20230901	090711	57	100.00	KOSDAQ		화학	N	N	N	N	N	909	-2	5	-0.22	3173270	3492	8.17	911	911	903	1184	638	911	908.73	0.90	-349	927	919	911	903	895	915	899	33	273	100	540	1	1	33000440	300	-3.29	0.91	12	0.01	-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	1.75	N	250930	100	33 억	297470	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History