KissMeData/060260/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 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	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	-12	5	-1.33	111442843	124321	55.80	905	910	887	1176	634	905	896.41	1.39	-9092	937	921	898	882	859	909	870	208	271	500	610	1	1	41560045	371	-12.40	1.94	12	0.30	-72.00	461.00	1280	20220905	-30.23	740	20230103	20.68	1260	-29.13	20230717	740	20.68	20230103	1280	-30.23	20220905	740	20.68	20230103	0.23	N	060260	500	207 억	575935	N	N	N	N
3	20230831	150727	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-5	5	-0.55	107479401	119882	53.81	905	910	887	1176	634	905	896.54	1.39	-9230	937	921	898	882	859	909	870	208	271	500	610	1	1	41560045	374	-12.50	1.95	12	0.29	-72.00	461.00	1280	20220905	-29.69	740	20230103	21.62	1260	-28.57	20230717	740	21.62	20230103	1280	-29.69	20220905	740	21.62	20230103	0.23	N	060260	500	207 억	575935	N	N	N	N
4	20230831	140806	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	-3	5	-0.33	96540283	107719	48.35	905	910	887	1176	634	905	896.21	1.39	-9525	937	921	898	882	859	909	870	208	271	500	610	1	1	41560045	375	-12.53	1.96	12	0.26	-72.00	461.00	1280	20220905	-29.53	740	20230103	21.89	1260	-28.41	20230717	740	21.89	20230103	1280	-29.53	20220905	740	21.89	20230103	0.23	N	060260	500	207 억	575935	N	N	N	N
5	20230831	130744	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-4	5	-0.44	76971315	85907	38.56	905	910	887	1176	634	905	895.97	1.39	-10503	937	921	898	882	859	909	870	208	271	500	610	1	1	41560045	374	-12.51	1.95	12	0.21	-72.00	461.00	1280	20220905	-29.61	740	20230103	21.76	1260	-28.49	20230717	740	21.76	20230103	1280	-29.61	20220905	740	21.76	20230103	0.23	N	060260	500	207 억	575935	N	N	N	N
6	20230831	120800	57	100.00	KOSDAQ	화학	N	N	N	N	N	896	-9	5	-0.99	70135317	78313	35.15	905	910	887	1176	634	905	895.56	1.39	-11531	937	921	898	882	859	909	870	208	271	500	610	1	1	41560045	372	-12.44	1.94	12	0.19	-72.00	461.00	1280	20220905	-30.00	740	20230103	21.08	1260	-28.89	20230717	740	21.08	20230103	1280	-30.00	20220905	740	21.08	20230103	0.23	N	060260	500	207 억	575935	N	N	N	N
7	20230831	111105	57	100.00	KOSDAQ	화학	N	N	N	N	N	896	-9	5	-0.99	52442981	58467	26.24	905	910	887	1176	634	905	896.95	1.39	-12615	937	921	898	882	859	909	870	208	271	500	610	1	1	41560045	372	-12.44	1.94	12	0.14	-72.00	461.00	1280	20220905	-30.00	740	20230103	21.08	1260	-28.89	20230717	740	21.08	20230103	1280	-30.00	20220905	740	21.08	20230103	0.23	N	060260	500	207 억	575935	N	N	N	N
8	20230831	100839	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	-12	5	-1.33	42856915	47769	21.44	905	910	887	1176	634	905	897.15	1.39	-9490	937	921	898	882	859	909	870	208	271	500	610	1	1	41560045	371	-12.40	1.94	12	0.11	-72.00	461.00	1280	20220905	-30.23	740	20230103	20.68	1260	-29.13	20230717	740	20.68	20230103	1280	-30.23	20220905	740	20.68	20230103	0.23	N	060260	500	207 억	575935	N	N	N	N
9	20230831	090722	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-5	5	-0.55	17238099	19119	8.58	905	910	890	1176	634	905	901.60	1.39	-6151	937	921	898	882	859	909	870	208	271	500	610	1	1	41560045	374	-12.50	1.95	12	0.05	-72.00	461.00	1280	20220905	-29.69	740	20230103	21.62	1260	-28.57	20230717	740	21.62	20230103	1280	-29.69	20220905	740	21.62	20230103	0.23	N	060260	500	207 억	575935	N	N	N	N
10	20230830	160601	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-3	5	-0.33	198457170	222223	156.46	912	914	875	1180	636	908	893.05	1.37	2029	927	917	909	899	891	913	895	208	272	500	610	1	1	41560045	376	-12.57	1.96	12	0.53	-72.00	461.00	1280	20220905	-29.30	740	20230103	22.30	1260	-28.17	20230717	740	22.30	20230103	1280	-29.30	20220905	740	22.30	20230103	0.23	N	060260	500	207 억	568929	N	N	N	N
11	20230830	150708	57	100.00	KOSDAQ	화학	N	N	N	N	N	894	-14	5	-1.54	195866105	219339	154.42	912	914	875	1180	636	908	892.98	1.37	1817	927	917	909	899	891	913	895	208	272	500	610	1	1	41560045	372	-12.42	1.94	12	0.53	-72.00	461.00	1280	20220905	-30.16	740	20230103	20.81	1260	-29.05	20230717	740	20.81	20230103	1280	-30.16	20220905	740	20.81	20230103	0.23	N	060260	500	207 억	568929	N	N	N	N
12	20230830	140743	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	-17	5	-1.87	186915288	209303	147.36	912	914	875	1180	636	908	893.04	1.37	1726	927	917	909	899	891	913	895	208	272	500	610	1	1	41560045	370	-12.38	1.93	12	0.50	-72.00	461.00	1280	20220905	-30.39	740	20230103	20.41	1260	-29.29	20230717	740	20.41	20230103	1280	-30.39	20220905	740	20.41	20230103	0.23	N	060260	500	207 억	568929	N	N	N	N
13	20230830	130732	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-18	5	-1.98	176397452	197463	139.02	912	914	875	1180	636	908	893.32	1.37	1726	927	917	909	899	891	913	895	208	272	500	610	1	1	41560045	370	-12.36	1.93	12	0.48	-72.00	461.00	1280	20220905	-30.47	740	20230103	20.27	1260	-29.37	20230717	740	20.27	20230103	1280	-30.47	20220905	740	20.27	20230103	0.23	N	060260	500	207 억	568929	N	N	N	N
14	20230830	120744	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	-23	5	-2.53	165291663	184918	130.19	912	914	875	1180	636	908	893.86	1.37	2742	927	917	909	899	891	913	895	208	272	500	610	1	1	41560045	368	-12.29	1.92	12	0.44	-72.00	461.00	1280	20220905	-30.86	740	20230103	19.59	1260	-29.76	20230717	740	19.59	20230103	1280	-30.86	20220905	740	19.59	20230103	0.23	N	060260	500	207 억	568929	N	N	N	N
15	20230830	111057	57	100.00	KOSDAQ	화학	N	N	N	N	N	889	-19	5	-2.09	140567565	156875	110.45	912	914	875	1180	636	908	896.05	1.37	2831	927	917	909	899	891	913	895	208	272	500	610	1	1	41560045	369	-12.35	1.93	12	0.38	-72.00	461.00	1280	20220905	-30.55	740	20230103	20.14	1260	-29.44	20230717	740	20.14	20230103	1280	-30.55	20220905	740	20.14	20230103	0.23	N	060260	500	207 억	568929	N	N	N	N
16	20230830	100808	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-3	5	-0.33	53447918	58984	41.53	912	914	899	1180	636	908	906.14	1.37	-14488	927	917	909	899	891	913	895	208	272	500	610	1	1	41560045	376	-12.57	1.96	12	0.14	-72.00	461.00	1280	20220905	-29.30	740	20230103	22.30	1260	-28.17	20230717	740	22.30	20230103	1280	-29.30	20220905	740	22.30	20230103	0.23	N	060260	500	207 억	568929	N	N	N	N
17	20230830	090712	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	4	2	0.44	18555362	20431	14.38	912	912	906	1180	636	908	908.20	1.37	-18678	927	917	909	899	891	913	895	208	272	500	610	1	1	41560045	379	-12.67	1.98	12	0.05	-72.00	461.00	1280	20220905	-28.75	740	20230103	23.24	1260	-27.62	20230717	740	23.24	20230103	1280	-28.75	20220905	740	23.24	20230103	0.23	N	060260	500	207 억	568929	N	N	N	N
18	20230829	160557	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-6	5	-0.66	129121847	142035	45.64	914	919	901	1188	640	914	909.08	1.38	-5780	938	926	903	891	868	932	897	208	274	500	620	1	1	41560045	377	-12.61	1.97	12	0.34	-72.00	461.00	1280	20220905	-29.06	740	20230103	22.70	1260	-27.94	20230717	740	22.70	20230103	1280	-29.06	20220905	740	22.70	20230103	0.23	N	060260	500	207 억	574709	N	N	N	N
19	20230829	150714	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-6	5	-0.66	122404959	134612	43.26	914	919	901	1188	640	914	909.32	1.38	-5780	938	926	903	891	868	932	897	208	274	500	620	1	1	41560045	377	-12.61	1.97	12	0.32	-72.00	461.00	1280	20220905	-29.06	740	20230103	22.70	1260	-27.94	20230717	740	22.70	20230103	1280	-29.06	20220905	740	22.70	20230103	0.23	N	060260	500	207 억	574709	N	N	N	N
20	20230829	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-5	5	-0.55	108716217	119533	38.41	914	919	901	1188	640	914	909.51	1.38	-5470	938	926	903	891	868	932	897	208	274	500	620	1	1	41560045	378	-12.62	1.97	12	0.29	-72.00	461.00	1280	20220905	-28.98	740	20230103	22.84	1260	-27.86	20230717	740	22.84	20230103	1280	-28.98	20220905	740	22.84	20230103	0.23	N	060260	500	207 억	574709	N	N	N	N
21	20230829	130734	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-1	5	-0.11	103385640	113675	36.53	914	919	901	1188	640	914	909.48	1.38	-3641	938	926	903	891	868	932	897	208	274	500	620	1	1	41560045	379	-12.68	1.98	12	0.27	-72.00	461.00	1280	20220905	-28.67	740	20230103	23.38	1260	-27.54	20230717	740	23.38	20230103	1280	-28.67	20220905	740	23.38	20230103	0.23	N	060260	500	207 억	574709	N	N	N	N
22	20230829	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	-13	5	-1.42	85835634	94289	30.30	914	919	901	1188	640	914	910.35	1.38	-2760	938	926	903	891	868	932	897	208	274	500	620	1	1	41560045	374	-12.51	1.95	12	0.23	-72.00	461.00	1280	20220905	-29.61	740	20230103	21.76	1260	-28.49	20230717	740	21.76	20230103	1280	-29.61	20220905	740	21.76	20230103	0.23	N	060260	500	207 억	574709	N	N	N	N
23	20230829	111234	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-7	5	-0.77	67832945	74402	23.91	914	919	904	1188	640	914	911.71	1.38	-2209	938	926	903	891	868	932	897	208	274	500	620	1	1	41560045	377	-12.60	1.97	12	0.18	-72.00	461.00	1280	20220905	-29.14	740	20230103	22.57	1260	-28.02	20230717	740	22.57	20230103	1280	-29.14	20220905	740	22.57	20230103	0.23	N	060260	500	207 억	574709	N	N	N	N
24	20230829	100835	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-7	5	-0.77	35738549	39253	12.61	914	919	904	1188	640	914	910.47	1.38	-1492	938	926	903	891	868	932	897	208	274	500	620	1	1	41560045	377	-12.60	1.97	12	0.09	-72.00	461.00	1280	20220905	-29.14	740	20230103	22.57	1260	-28.02	20230717	740	22.57	20230103	1280	-29.14	20220905	740	22.57	20230103	0.23	N	060260	500	207 억	574709	N	N	N	N
25	20230829	090546	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	0	3	0.00	6198766	6784	2.18	914	914	912	1188	640	914	913.73	1.38	-1038	938	926	903	891	868	932	897	208	274	500	620	1	1	41560045	380	-12.69	1.98	12	0.02	-72.00	461.00	1280	20220905	-28.59	740	20230103	23.51	1260	-27.46	20230717	740	23.51	20230103	1280	-28.59	20220905	740	23.51	20230103	0.23	N	060260	500	207 억	574709	N	N	N	N
26	20230828	160540	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	34	2	3.86	278345417	307819	257.07	881	915	880	1144	616	880	904.25	1.17	86573	890	884	878	872	866	888	876	208	264	500	590	1	1	41560045	380	-12.69	1.98	12	0.74	-72.00	461.00	1280	20220905	-28.59	740	20230103	23.51	1260	-27.46	20230717	740	23.51	20230103	1280	-28.59	20220905	740	23.51	20230103	0.23	N	060260	500	207 억	488136	N	N	N	N
27	20230828	150547	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	30	2	3.41	267215064	295628	246.89	881	915	880	1144	616	880	903.89	1.17	86580	890	884	878	872	866	888	876	208	264	500	590	1	1	41560045	378	-12.64	1.97	12	0.71	-72.00	461.00	1280	20220905	-28.91	740	20230103	22.97	1260	-27.78	20230717	740	22.97	20230103	1280	-28.91	20220905	740	22.97	20230103	0.23	N	060260	500	207 억	488136	N	N	N	N
28	20230828	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	31	2	3.52	255082415	282286	235.75	881	915	880	1144	616	880	903.63	1.17	85526	890	884	878	872	866	888	876	208	264	500	590	1	1	41560045	379	-12.65	1.98	12	0.68	-72.00	461.00	1280	20220905	-28.83	740	20230103	23.11	1260	-27.70	20230717	740	23.11	20230103	1280	-28.83	20220905	740	23.11	20230103	0.23	N	060260	500	207 억	488136	N	N	N	N
29	20230828	130553	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	29	2	3.30	228459842	252930	211.23	881	915	880	1144	616	880	903.25	1.17	79864	890	884	878	872	866	888	876	208	264	500	590	1	1	41560045	378	-12.62	1.97	12	0.61	-72.00	461.00	1280	20220905	-28.98	740	20230103	22.84	1260	-27.86	20230717	740	22.84	20230103	1280	-28.98	20220905	740	22.84	20230103	0.23	N	060260	500	207 억	488136	N	N	N	N
30	20230828	120546	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	27	2	3.07	202873497	224739	187.69	881	915	880	1144	616	880	902.71	1.17	78493	890	884	878	872	866	888	876	208	264	500	590	1	1	41560045	377	-12.60	1.97	12	0.54	-72.00	461.00	1280	20220905	-29.14	740	20230103	22.57	1260	-28.02	20230717	740	22.57	20230103	1280	-29.14	20220905	740	22.57	20230103	0.23	N	060260	500	207 억	488136	N	N	N	N
31	20230828	110543	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	31	2	3.52	194898465	215973	180.37	881	915	880	1144	616	880	902.42	1.17	77304	890	884	878	872	866	888	876	208	264	500	590	1	1	41560045	379	-12.65	1.98	12	0.52	-72.00	461.00	1280	20220905	-28.83	740	20230103	23.11	1260	-27.70	20230717	740	23.11	20230103	1280	-28.83	20220905	740	23.11	20230103	0.23	N	060260	500	207 억	488136	N	N	N	N
32	20230828	100539	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	29	2	3.30	156224156	173446	144.85	881	915	880	1144	616	880	900.71	1.17	73534	890	884	878	872	866	888	876	208	264	500	590	1	1	41560045	378	-12.62	1.97	12	0.42	-72.00	461.00	1280	20220905	-28.98	740	20230103	22.84	1260	-27.86	20230717	740	22.84	20230103	1280	-28.98	20220905	740	22.84	20230103	0.23	N	060260	500	207 억	488136	N	N	N	N
33	20230828	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	886	6	2	0.68	22515456	25505	21.30	881	895	880	1144	616	880	882.79	1.17	-2322	890	884	878	872	866	888	876	208	264	500	590	1	1	41560045	368	-12.31	1.92	12	0.06	-72.00	461.00	1280	20220905	-30.78	740	20230103	19.73	1260	-29.68	20230717	740	19.73	20230103	1280	-30.78	20220905	740	19.73	20230103	0.23	N	060260	500	207 억	488136	N	N	N	N
34	20230825	160541	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	8	2	0.92	100350688	114239	66.40	873	884	872	1133	611	872	878.43	1.18	-76	904	888	874	858	844	881	851	208	261	500	590	1	1	41560045	366	-12.22	1.91	12	0.27	-72.00	461.00	1280	20220905	-31.25	740	20230103	18.92	1260	-30.16	20230717	740	18.92	20230103	1280	-31.25	20220905	740	18.92	20230103	0.23	N	060260	500	207 억	489495	N	N	N	N
35	20230825	150546	57	100.00	KOSDAQ	화학	N	N	N	N	N	882	10	2	1.15	93109808	106010	61.62	873	884	872	1133	611	872	878.31	1.18	-1039	904	888	874	858	844	881	851	208	261	500	590	1	1	41560045	367	-12.25	1.91	12	0.26	-72.00	461.00	1280	20220905	-31.09	740	20230103	19.19	1260	-30.00	20230717	740	19.19	20230103	1280	-31.09	20220905	740	19.19	20230103	0.23	N	060260	500	207 억	489495	N	N	N	N
36	20230825	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	8	2	0.92	82940549	94459	54.91	873	884	872	1133	611	872	878.06	1.18	-2237	904	888	874	858	844	881	851	208	261	500	590	1	1	41560045	366	-12.22	1.91	12	0.23	-72.00	461.00	1280	20220905	-31.25	740	20230103	18.92	1260	-30.16	20230717	740	18.92	20230103	1280	-31.25	20220905	740	18.92	20230103	0.23	N	060260	500	207 억	489495	N	N	N	N
37	20230825	130542	57	100.00	KOSDAQ	화학	N	N	N	N	N	882	10	2	1.15	72351324	82417	47.91	873	884	872	1133	611	872	877.87	1.18	-2373	904	888	874	858	844	881	851	208	261	500	590	1	1	41560045	367	-12.25	1.91	12	0.20	-72.00	461.00	1280	20220905	-31.09	740	20230103	19.19	1260	-30.00	20230717	740	19.19	20230103	1280	-31.09	20220905	740	19.19	20230103	0.23	N	060260	500	207 억	489495	N	N	N	N
38	20230825	120542	57	100.00	KOSDAQ	화학	N	N	N	N	N	884	12	2	1.38	68572417	78120	45.41	873	884	872	1133	611	872	877.78	1.18	-1977	904	888	874	858	844	881	851	208	261	500	590	1	1	41560045	367	-12.28	1.92	12	0.19	-72.00	461.00	1280	20220905	-30.94	740	20230103	19.46	1260	-29.84	20230717	740	19.46	20230103	1280	-30.94	20220905	740	19.46	20230103	0.23	N	060260	500	207 억	489495	N	N	N	N
39	20230825	110543	57	100.00	KOSDAQ	화학	N	N	N	N	N	882	10	2	1.15	45999753	52420	30.47	873	883	872	1133	611	872	877.52	1.18	5911	904	888	874	858	844	881	851	208	261	500	590	1	1	41560045	367	-12.25	1.91	12	0.13	-72.00	461.00	1280	20220905	-31.09	740	20230103	19.19	1260	-30.00	20230717	740	19.19	20230103	1280	-31.09	20220905	740	19.19	20230103	0.23	N	060260	500	207 억	489495	N	N	N	N
40	20230825	100544	57	100.00	KOSDAQ	화학	N	N	N	N	N	879	7	2	0.80	24850000	28382	16.50	873	883	872	1133	611	872	875.55	1.18	229	904	888	874	858	844	881	851	208	261	500	590	1	1	41560045	365	-12.21	1.91	12	0.07	-72.00	461.00	1280	20220905	-31.33	740	20230103	18.78	1260	-30.24	20230717	740	18.78	20230103	1280	-31.33	20220905	740	18.78	20230103	0.23	N	060260	500	207 억	489495	N	N	N	N
41	20230825	090543	57	100.00	KOSDAQ	화학	N	N	N	N	N	878	6	2	0.69	9503533	10892	6.33	873	883	872	1133	611	872	872.52	1.18	105	904	888	874	858	844	881	851	208	261	500	590	1	1	41560045	365	-12.19	1.90	12	0.03	-72.00	461.00	1280	20220905	-31.41	740	20230103	18.65	1260	-30.32	20230717	740	18.65	20230103	1280	-31.41	20220905	740	18.65	20230103	0.23	N	060260	500	207 억	489495	N	N	N	N
42	20230824	160538	57	100.00	KOSDAQ	화학	N	N	N	N	N	872	-10	5	-1.13	149764911	172020	80.06	882	890	860	1146	618	882	870.61	1.19	-2899	909	895	880	866	851	888	859	208	264	500	590	1	1	41560045	362	-12.11	1.89	12	0.41	-72.00	461.00	1280	20220905	-31.88	740	20230103	17.84	1260	-30.79	20230717	740	17.84	20230103	1280	-31.88	20220905	740	17.84	20230103	0.23	N	060260	500	207 억	496376	N	N	N	N
43	20230824	150537	57	100.00	KOSDAQ	화학	N	N	N	N	N	867	-15	5	-1.70	140616951	161502	75.16	882	890	860	1146	618	882	870.67	1.19	-3320	909	895	880	866	851	888	859	208	264	500	590	1	1	41560045	360	-12.04	1.88	12	0.39	-72.00	461.00	1280	20220905	-32.27	740	20230103	17.16	1260	-31.19	20230717	740	17.16	20230103	1280	-32.27	20220905	740	17.16	20230103	0.23	N	060260	500	207 억	496376	N	N	N	N
44	20230824	140538	57	100.00	KOSDAQ	화학	N	N	N	N	N	873	-9	5	-1.02	119950155	137714	64.09	882	890	860	1146	618	882	870.99	1.19	-666	909	895	880	866	851	888	859	208	264	500	590	1	1	41560045	363	-12.12	1.89	12	0.33	-72.00	461.00	1280	20220905	-31.80	740	20230103	17.97	1260	-30.71	20230717	740	17.97	20230103	1280	-31.80	20220905	740	17.97	20230103	0.23	N	060260	500	207 억	496376	N	N	N	N
45	20230824	130543	57	100.00	KOSDAQ	화학	N	N	N	N	N	870	-12	5	-1.36	105440793	121003	56.32	882	890	860	1146	618	882	871.37	1.19	163	909	895	880	866	851	888	859	208	264	500	590	1	1	41560045	362	-12.08	1.89	12	0.29	-72.00	461.00	1280	20220905	-32.03	740	20230103	17.57	1260	-30.95	20230717	740	17.57	20230103	1280	-32.03	20220905	740	17.57	20230103	0.23	N	060260	500	207 억	496376	N	N	N	N
46	20230824	120542	57	100.00	KOSDAQ	화학	N	N	N	N	N	866	-16	5	-1.81	93304858	106959	49.78	882	890	862	1146	618	882	872.32	1.19	4087	909	895	880	866	851	888	859	208	264	500	590	1	1	41560045	360	-12.03	1.88	12	0.26	-72.00	461.00	1280	20220905	-32.34	740	20230103	17.03	1260	-31.27	20230717	740	17.03	20230103	1280	-32.34	20220905	740	17.03	20230103	0.23	N	060260	500	207 억	496376	N	N	N	N
47	20230824	110540	57	100.00	KOSDAQ	화학	N	N	N	N	N	876	-6	5	-0.68	77746124	89010	41.43	882	890	862	1146	618	882	873.43	1.19	8032	909	895	880	866	851	888	859	208	264	500	590	1	1	41560045	364	-12.17	1.90	12	0.21	-72.00	461.00	1280	20220905	-31.56	740	20230103	18.38	1260	-30.48	20230717	740	18.38	20230103	1280	-31.56	20220905	740	18.38	20230103	0.23	N	060260	500	207 억	496376	N	N	N	N
48	20230824	100539	57	100.00	KOSDAQ	화학	N	N	N	N	N	870	-12	5	-1.36	40876972	46821	21.79	882	890	862	1146	618	882	873.01	1.19	29	909	895	880	866	851	888	859	208	264	500	590	1	1	41560045	362	-12.08	1.89	12	0.11	-72.00	461.00	1280	20220905	-32.03	740	20230103	17.57	1260	-30.95	20230717	740	17.57	20230103	1280	-32.03	20220905	740	17.57	20230103	0.23	N	060260	500	207 억	496376	N	N	N	N
49	20230824	090540	57	100.00	KOSDAQ	화학	N	N	N	N	N	869	-13	5	-1.47	12310858	13957	6.50	882	890	869	1146	618	882	882.06	1.19	-1190	909	895	880	866	851	888	859	208	264	500	590	1	1	41560045	361	-12.07	1.89	12	0.03	-72.00	461.00	1280	20220905	-32.11	740	20230103	17.43	1260	-31.03	20230717	740	17.43	20230103	1280	-32.11	20220905	740	17.43	20230103	0.23	N	060260	500	207 억	496376	N	N	N	N
50	20230823	160535	57	100.00	KOSDAQ	화학	N	N	N	N	N	882	-4	5	-0.45	187438510	213580	38.35	894	894	865	1151	621	886	877.53	1.22	-2992	957	921	886	850	815	939	868	208	265	500	600	1	1	41560045	367	-12.25	1.91	12	0.51	-72.00	461.00	1280	20220905	-31.09	740	20230103	19.19	1260	-30.00	20230717	740	19.19	20230103	1280	-31.09	20220905	740	19.19	20230103	0.23	N	060260	500	207 억	505878	N	N	N	N
51	20230823	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	877	-9	5	-1.02	176776845	201441	36.17	894	894	865	1151	621	886	877.56	1.22	-2438	957	921	886	850	815	939	868	208	265	500	600	1	1	41560045	364	-12.18	1.90	12	0.48	-72.00	461.00	1280	20220905	-31.48	740	20230103	18.51	1260	-30.40	20230717	740	18.51	20230103	1280	-31.48	20220905	740	18.51	20230103	0.23	N	060260	500	207 억	505878	N	N	N	N
52	20230823	140541	57	100.00	KOSDAQ	화학	N	N	N	N	N	876	-10	5	-1.13	148594725	169361	30.41	894	894	865	1151	621	886	877.38	1.22	7798	957	921	886	850	815	939	868	208	265	500	600	1	1	41560045	364	-12.17	1.90	12	0.41	-72.00	461.00	1280	20220905	-31.56	740	20230103	18.38	1260	-30.48	20230717	740	18.38	20230103	1280	-31.56	20220905	740	18.38	20230103	0.23	N	060260	500	207 억	505878	N	N	N	N
53	20230823	130536	57	100.00	KOSDAQ	화학	N	N	N	N	N	882	-4	5	-0.45	119411997	135984	24.42	894	894	865	1151	621	886	878.13	1.22	3608	957	921	886	850	815	939	868	208	265	500	600	1	1	41560045	367	-12.25	1.91	12	0.33	-72.00	461.00	1280	20220905	-31.09	740	20230103	19.19	1260	-30.00	20230717	740	19.19	20230103	1280	-31.09	20220905	740	19.19	20230103	0.23	N	060260	500	207 억	505878	N	N	N	N
54	20230823	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	886	0	3	0.00	108815496	123948	22.26	894	894	865	1151	621	886	877.91	1.22	6538	957	921	886	850	815	939	868	208	265	500	600	1	1	41560045	368	-12.31	1.92	12	0.30	-72.00	461.00	1280	20220905	-30.78	740	20230103	19.73	1260	-29.68	20230717	740	19.73	20230103	1280	-30.78	20220905	740	19.73	20230103	0.23	N	060260	500	207 억	505878	N	N	N	N
55	20230823	110538	57	100.00	KOSDAQ	화학	N	N	N	N	N	883	-3	5	-0.34	95012695	108277	19.44	894	894	865	1151	621	886	877.50	1.22	4586	957	921	886	850	815	939	868	208	265	500	600	1	1	41560045	367	-12.26	1.92	12	0.26	-72.00	461.00	1280	20220905	-31.02	740	20230103	19.32	1260	-29.92	20230717	740	19.32	20230103	1280	-31.02	20220905	740	19.32	20230103	0.23	N	060260	500	207 억	505878	N	N	N	N
56	20230823	100536	57	100.00	KOSDAQ	화학	N	N	N	N	N	878	-8	5	-0.90	67289716	76846	13.80	894	894	865	1151	621	886	875.64	1.22	-9217	957	921	886	850	815	939	868	208	265	500	600	1	1	41560045	365	-12.19	1.90	12	0.18	-72.00	461.00	1280	20220905	-31.41	740	20230103	18.65	1260	-30.32	20230717	740	18.65	20230103	1280	-31.41	20220905	740	18.65	20230103	0.23	N	060260	500	207 억	505878	N	N	N	N
57	20230823	090542	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	-1	5	-0.11	17869903	20211	3.63	894	894	879	1151	621	886	884.17	1.22	-211	957	921	886	850	815	939	868	208	265	500	600	1	1	41560045	368	-12.29	1.92	12	0.05	-72.00	461.00	1280	20220905	-30.86	740	20230103	19.59	1260	-29.76	20230717	740	19.59	20230103	1280	-30.86	20220905	740	19.59	20230103	0.23	N	060260	500	207 억	505878	N	N	N	N
58	20230822	160534	57	100.00	KOSDAQ	화학	N	N	N	N	N	886	36	2	4.24	489481661	554156	289.15	852	922	851	1105	595	850	883.48	1.14	37705	880	864	850	834	820	858	828	208	255	500	570	1	1	41560045	368	-12.31	1.92	12	1.33	-72.00	461.00	1280	20220905	-30.78	740	20230103	19.73	1260	-29.68	20230717	740	19.73	20230103	1280	-30.78	20220905	740	19.73	20230103	0.23	N	060260	500	207 억	472340	N	N	N	N
59	20230822	150535	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	42	2	4.94	472954810	535557	279.45	852	922	851	1105	595	850	883.30	1.14	38457	880	864	850	834	820	858	828	208	255	500	570	1	1	41560045	371	-12.39	1.93	12	1.29	-72.00	461.00	1280	20220905	-30.31	740	20230103	20.54	1260	-29.21	20230717	740	20.54	20230103	1280	-30.31	20220905	740	20.54	20230103	0.23	N	060260	500	207 억	472340	N	N	N	N
60	20230822	140539	57	100.00	KOSDAQ	화학	N	N	N	N	N	896	46	2	5.41	412539197	468013	244.20	852	922	851	1105	595	850	881.68	1.14	32677	880	864	850	834	820	858	828	208	255	500	570	1	1	41560045	372	-12.44	1.94	12	1.13	-72.00	461.00	1280	20220905	-30.00	740	20230103	21.08	1260	-28.89	20230717	740	21.08	20230103	1280	-30.00	20220905	740	21.08	20230103	0.23	N	060260	500	207 억	472340	N	N	N	N
61	20230822	130534	57	100.00	KOSDAQ	화학	N	N	N	N	N	895	45	2	5.29	389490615	442200	230.73	852	922	851	1105	595	850	881.02	1.14	33114	880	864	850	834	820	858	828	208	255	500	570	1	1	41560045	372	-12.43	1.94	12	1.06	-72.00	461.00	1280	20220905	-30.08	740	20230103	20.95	1260	-28.97	20230717	740	20.95	20230103	1280	-30.08	20220905	740	20.95	20230103	0.23	N	060260	500	207 억	472340	N	N	N	N
62	20230822	120526	57	100.00	KOSDAQ	화학	N	N	N	N	N	895	45	2	5.29	351053793	398903	208.14	852	922	851	1105	595	850	880.29	1.14	33318	880	864	850	834	820	858	828	208	255	500	570	1	1	41560045	372	-12.43	1.94	12	0.96	-72.00	461.00	1280	20220905	-30.08	740	20230103	20.95	1260	-28.97	20230717	740	20.95	20230103	1280	-30.08	20220905	740	20.95	20230103	0.23	N	060260	500	207 억	472340	N	N	N	N
63	20230822	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	43	2	5.06	308267879	350824	183.06	852	922	851	1105	595	850	878.95	1.14	29491	880	864	850	834	820	858	828	208	255	500	570	1	1	41560045	371	-12.40	1.94	12	0.84	-72.00	461.00	1280	20220905	-30.23	740	20230103	20.68	1260	-29.13	20230717	740	20.68	20230103	1280	-30.23	20220905	740	20.68	20230103	0.23	N	060260	500	207 억	472340	N	N	N	N
64	20230822	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	10	2	1.18	64377924	75018	39.14	852	869	851	1105	595	850	858.52	1.14	6577	880	864	850	834	820	858	828	208	255	500	570	1	1	41560045	357	-11.94	1.87	12	0.18	-72.00	461.00	1280	20220905	-32.81	740	20230103	16.22	1260	-31.75	20230717	740	16.22	20230103	1280	-32.81	20220905	740	16.22	20230103	0.23	N	060260	500	207 억	472340	N	N	N	N
65	20230822	090534	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	5	2	0.59	20149512	23444	12.23	852	869	852	1105	595	850	860.93	1.14	-1709	880	864	850	834	820	858	828	208	255	500	570	1	1	41560045	355	-11.88	1.85	12	0.06	-72.00	461.00	1280	20220905	-33.20	740	20230103	15.54	1260	-32.14	20230717	740	15.54	20230103	1280	-33.20	20220905	740	15.54	20230103	0.23	N	060260	500	207 억	472340	N	N	N	N
66	20230821	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	-7	5	-0.82	150469986	176544	81.00	865	866	836	1114	600	857	852.31	1.22	-40923	891	873	849	831	807	883	841	208	257	500	580	1	1	41560045	353	-11.81	1.84	12	0.42	-72.00	461.00	1280	20220905	-33.59	740	20230103	14.86	1260	-32.54	20230717	740	14.86	20230103	1280	-33.59	20220905	740	14.86	20230103	0.23	N	060260	500	207 억	505076	N	N	N	N
67	20230821	150537	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	-3	5	-0.35	147383431	172918	79.34	865	866	836	1114	600	857	852.33	1.22	-40923	891	873	849	831	807	883	841	208	257	500	580	1	1	41560045	355	-11.86	1.85	12	0.42	-72.00	461.00	1280	20220905	-33.28	740	20230103	15.41	1260	-32.22	20230717	740	15.41	20230103	1280	-33.28	20220905	740	15.41	20230103	0.23	N	060260	500	207 억	505076	N	N	N	N
68	20230821	140535	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	-2	5	-0.23	105152805	123141	56.50	865	866	836	1114	600	857	853.92	1.22	-34222	891	873	849	831	807	883	841	208	257	500	580	1	1	41560045	355	-11.88	1.85	12	0.30	-72.00	461.00	1280	20220905	-33.20	740	20230103	15.54	1260	-32.14	20230717	740	15.54	20230103	1280	-33.20	20220905	740	15.54	20230103	0.23	N	060260	500	207 억	505076	N	N	N	N
69	20230821	130538	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	-2	5	-0.23	85370815	100018	45.89	865	866	836	1114	600	857	853.55	1.22	-32436	891	873	849	831	807	883	841	208	257	500	580	1	1	41560045	355	-11.88	1.85	12	0.24	-72.00	461.00	1280	20220905	-33.20	740	20230103	15.54	1260	-32.14	20230717	740	15.54	20230103	1280	-33.20	20220905	740	15.54	20230103	0.23	N	060260	500	207 억	505076	N	N	N	N
70	20230821	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	4	2	0.47	68234116	80027	36.72	865	866	836	1114	600	857	852.63	1.22	-26659	891	873	849	831	807	883	841	208	257	500	580	1	1	41560045	358	-11.96	1.87	12	0.19	-72.00	461.00	1280	20220905	-32.73	740	20230103	16.35	1260	-31.67	20230717	740	16.35	20230103	1280	-32.73	20220905	740	16.35	20230103	0.23	N	060260	500	207 억	505076	N	N	N	N
71	20230821	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	3	2	0.35	62510474	73383	33.67	865	866	836	1114	600	857	851.83	1.22	-25128	891	873	849	831	807	883	841	208	257	500	580	1	1	41560045	357	-11.94	1.87	12	0.18	-72.00	461.00	1280	20220905	-32.81	740	20230103	16.22	1260	-31.75	20230717	740	16.22	20230103	1280	-32.81	20220905	740	16.22	20230103	0.23	N	060260	500	207 억	505076	N	N	N	N
72	20230821	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	3	2	0.35	49700843	58378	26.78	865	866	836	1114	600	857	851.36	1.22	-24274	891	873	849	831	807	883	841	208	257	500	580	1	1	41560045	357	-11.94	1.87	12	0.14	-72.00	461.00	1280	20220905	-32.81	740	20230103	16.22	1260	-31.75	20230717	740	16.22	20230103	1280	-32.81	20220905	740	16.22	20230103	0.23	N	060260	500	207 억	505076	N	N	N	N
73	20230821	090539	57	100.00	KOSDAQ	화학	N	N	N	N	N	845	-12	5	-1.40	18235537	21231	9.74	865	866	845	1114	600	857	858.92	1.22	-16011	891	873	849	831	807	883	841	208	257	500	580	1	1	41560045	351	-11.74	1.83	12	0.05	-72.00	461.00	1280	20220905	-33.98	740	20230103	14.19	1260	-32.94	20230717	740	14.19	20230103	1280	-33.98	20220905	740	14.19	20230103	0.23	N	060260	500	207 억	505076	N	N	N	N
74	20230818	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	857	12	2	1.42	183639054	216536	69.15	845	867	825	1098	592	845	848.08	1.19	8102	875	859	847	831	819	854	826	208	253	500	570	1	1	41560045	356	-11.90	1.86	12	0.52	-72.00	461.00	1280	20220905	-33.05	740	20230103	15.81	1260	-31.98	20230717	740	15.81	20230103	1280	-33.05	20220905	740	15.81	20230103	0.23	N	060260	500	207 억	495886	N	N	N	N
75	20230818	150527	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	13	2	1.54	171973813	202922	64.81	845	867	825	1098	592	845	847.49	1.19	8207	875	859	847	831	819	854	826	208	253	500	570	1	1	41560045	357	-11.92	1.86	12	0.49	-72.00	461.00	1280	20220905	-32.97	740	20230103	15.95	1260	-31.90	20230717	740	15.95	20230103	1280	-32.97	20220905	740	15.95	20230103	0.23	N	060260	500	207 억	495886	N	N	N	N
76	20230818	140533	57	100.00	KOSDAQ	화학	N	N	N	N	N	859	14	2	1.66	127005525	150971	48.21	845	859	825	1098	592	845	841.26	1.19	20293	875	859	847	831	819	854	826	208	253	500	570	1	1	41560045	357	-11.93	1.86	12	0.36	-72.00	461.00	1280	20220905	-32.89	740	20230103	16.08	1260	-31.83	20230717	740	16.08	20230103	1280	-32.89	20220905	740	16.08	20230103	0.23	N	060260	500	207 억	495886	N	N	N	N
77	20230818	130529	57	100.00	KOSDAQ	화학	N	N	N	N	N	848	3	2	0.36	98713797	117713	37.59	845	850	825	1098	592	845	838.59	1.19	21864	875	859	847	831	819	854	826	208	253	500	570	1	1	41560045	352	-11.78	1.84	12	0.28	-72.00	461.00	1280	20220905	-33.75	740	20230103	14.59	1260	-32.70	20230717	740	14.59	20230103	1280	-33.75	20220905	740	14.59	20230103	0.23	N	060260	500	207 억	495886	N	N	N	N
78	20230818	120539	57	100.00	KOSDAQ	화학	N	N	N	N	N	848	3	2	0.36	91301935	108953	34.80	845	850	825	1098	592	845	837.99	1.19	24963	875	859	847	831	819	854	826	208	253	500	570	1	1	41560045	352	-11.78	1.84	12	0.26	-72.00	461.00	1280	20220905	-33.75	740	20230103	14.59	1260	-32.70	20230717	740	14.59	20230103	1280	-33.75	20220905	740	14.59	20230103	0.23	N	060260	500	207 억	495886	N	N	N	N
79	20230818	110531	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	-5	5	-0.59	62387804	74654	23.84	845	845	825	1098	592	845	835.68	1.19	10459	875	859	847	831	819	854	826	208	253	500	570	1	1	41560045	349	-11.67	1.82	12	0.18	-72.00	461.00	1280	20220905	-34.38	740	20230103	13.51	1260	-33.33	20230717	740	13.51	20230103	1280	-34.38	20220905	740	13.51	20230103	0.23	N	060260	500	207 억	495886	N	N	N	N
80	20230818	100532	57	100.00	KOSDAQ	화학	N	N	N	N	N	839	-6	5	-0.71	48654814	58249	18.60	845	845	825	1098	592	845	835.28	1.19	-279	875	859	847	831	819	854	826	208	253	500	570	1	1	41560045	349	-11.65	1.82	12	0.14	-72.00	461.00	1280	20220905	-34.45	740	20230103	13.38	1260	-33.41	20230717	740	13.38	20230103	1280	-34.45	20220905	740	13.38	20230103	0.23	N	060260	500	207 억	495886	N	N	N	N
81	20230818	090533	57	100.00	KOSDAQ	화학	N	N	N	N	N	831	-14	5	-1.66	24427805	29286	9.35	845	845	825	1098	592	845	834.08	1.19	-480	875	859	847	831	819	854	826	208	253	500	570	1	1	41560045	345	-11.54	1.80	12	0.07	-72.00	461.00	1280	20220905	-35.08	740	20230103	12.30	1260	-34.05	20230717	740	12.30	20230103	1280	-35.08	20220905	740	12.30	20230103	0.23	N	060260	500	207 억	495886	N	N	N	N
82	20230817	160532	57	100.00	KOSDAQ	화학	N	N	N	N	N	845	-22	5	-2.54	264808552	313011	111.19	863	863	835	1127	607	867	846.01	1.24	-17408	893	879	863	849	833	872	842	208	260	500	580	1	1	41560045	351	-11.74	1.83	12	0.75	-72.00	461.00	1280	20220905	-33.98	740	20230103	14.19	1260	-32.94	20230717	740	14.19	20230103	1280	-33.98	20220905	740	14.19	20230103	0.23	N	060260	500	207 억	515076	N	N	N	N
83	20230817	150537	57	100.00	KOSDAQ	화학	N	N	N	N	N	845	-22	5	-2.54	249953924	295421	104.94	863	863	835	1127	607	867	846.09	1.24	-14401	893	879	863	849	833	872	842	208	260	500	580	1	1	41560045	351	-11.74	1.83	12	0.71	-72.00	461.00	1280	20220905	-33.98	740	20230103	14.19	1260	-32.94	20230717	740	14.19	20230103	1280	-33.98	20220905	740	14.19	20230103	0.23	N	060260	500	207 억	515076	N	N	N	N
84	20230817	140532	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	-20	5	-2.31	230585648	272501	96.80	863	863	835	1127	607	867	846.18	1.24	-15441	893	879	863	849	833	872	842	208	260	500	580	1	1	41560045	352	-11.76	1.84	12	0.66	-72.00	461.00	1280	20220905	-33.83	740	20230103	14.46	1260	-32.78	20230717	740	14.46	20230103	1280	-33.83	20220905	740	14.46	20230103	0.23	N	060260	500	207 억	515076	N	N	N	N
85	20230817	130529	57	100.00	KOSDAQ	화학	N	N	N	N	N	846	-21	5	-2.42	203209752	240056	85.27	863	863	835	1127	607	867	846.51	1.24	-15754	893	879	863	849	833	872	842	208	260	500	580	1	1	41560045	352	-11.75	1.84	12	0.58	-72.00	461.00	1280	20220905	-33.91	740	20230103	14.32	1260	-32.86	20230717	740	14.32	20230103	1280	-33.91	20220905	740	14.32	20230103	0.23	N	060260	500	207 억	515076	N	N	N	N
86	20230817	120532	57	100.00	KOSDAQ	화학	N	N	N	N	N	846	-21	5	-2.42	166684196	196713	69.87	863	863	835	1127	607	867	847.35	1.24	-25800	893	879	863	849	833	872	842	208	260	500	580	1	1	41560045	352	-11.75	1.84	12	0.47	-72.00	461.00	1280	20220905	-33.91	740	20230103	14.32	1260	-32.86	20230717	740	14.32	20230103	1280	-33.91	20220905	740	14.32	20230103	0.23	N	060260	500	207 억	515076	N	N	N	N
87	20230817	110531	57	100.00	KOSDAQ	화학	N	N	N	N	N	842	-25	5	-2.88	155370093	183300	65.11	863	863	835	1127	607	867	847.63	1.24	-27578	893	879	863	849	833	872	842	208	260	500	580	1	1	41560045	350	-11.69	1.83	12	0.44	-72.00	461.00	1280	20220905	-34.22	740	20230103	13.78	1260	-33.17	20230717	740	13.78	20230103	1280	-34.22	20220905	740	13.78	20230103	0.23	N	060260	500	207 억	515076	N	N	N	N
88	20230817	100529	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	-17	5	-1.96	91761279	108149	38.42	863	863	835	1127	607	867	848.47	1.24	-27903	893	879	863	849	833	872	842	208	260	500	580	1	1	41560045	353	-11.81	1.84	12	0.26	-72.00	461.00	1280	20220905	-33.59	740	20230103	14.86	1260	-32.54	20230717	740	14.86	20230103	1280	-33.59	20220905	740	14.86	20230103	0.23	N	060260	500	207 억	515076	N	N	N	N
89	20230817	090529	57	100.00	KOSDAQ	화학	N	N	N	N	N	852	-15	5	-1.73	21107500	24551	8.72	863	863	851	1127	607	867	859.74	1.24	-8709	893	879	863	849	833	872	842	208	260	500	580	1	1	41560045	354	-11.83	1.85	12	0.06	-72.00	461.00	1280	20220905	-33.44	740	20230103	15.14	1260	-32.38	20230717	740	15.14	20230103	1280	-33.44	20220905	740	15.14	20230103	0.23	N	060260	500	207 억	515076	N	N	N	N
90	20230816	160530	57	100.00	KOSDAQ	화학	N	N	N	N	N	867	-13	5	-1.48	242464697	281084	66.79	877	877	847	1144	616	880	862.61	1.19	21566	932	906	885	859	838	895	848	208	264	500	590	1	1	41560045	360	-12.04	1.88	12	0.68	-72.00	461.00	1300	20220812	-33.31	740	20230103	17.16	1260	-31.19	20230717	740	17.16	20230103	1280	-32.27	20220905	740	17.16	20230103	0.23	N	060260	500	207 억	493510	N	N	N	N
91	20230816	150531	57	100.00	KOSDAQ	화학	N	N	N	N	N	870	-10	5	-1.14	227020650	263278	62.56	877	877	847	1144	616	880	862.28	1.19	21431	932	906	885	859	838	895	848	208	264	500	590	1	1	41560045	362	-12.08	1.89	12	0.63	-72.00	461.00	1300	20220812	-33.08	740	20230103	17.57	1260	-30.95	20230717	740	17.57	20230103	1280	-32.03	20220905	740	17.57	20230103	0.23	N	060260	500	207 억	493510	N	N	N	N
92	20230816	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	-9	5	-1.02	211183000	245066	58.23	877	877	847	1144	616	880	861.74	1.19	19845	932	906	885	859	838	895	848	208	264	500	590	1	1	41560045	362	-12.10	1.89	12	0.59	-72.00	461.00	1300	20220812	-33.00	740	20230103	17.70	1260	-30.87	20230717	740	17.70	20230103	1280	-31.95	20220905	740	17.70	20230103	0.23	N	060260	500	207 억	493510	N	N	N	N
93	20230816	130530	57	100.00	KOSDAQ	화학	N	N	N	N	N	872	-8	5	-0.91	196559500	228239	54.23	877	877	847	1144	616	880	861.20	1.19	19459	932	906	885	859	838	895	848	208	264	500	590	1	1	41560045	362	-12.11	1.89	12	0.55	-72.00	461.00	1300	20220812	-32.92	740	20230103	17.84	1260	-30.79	20230717	740	17.84	20230103	1280	-31.88	20220905	740	17.84	20230103	0.23	N	060260	500	207 억	493510	N	N	N	N
94	20230816	120537	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	-9	5	-1.02	179822810	209047	49.67	877	877	847	1144	616	880	860.20	1.19	16161	932	906	885	859	838	895	848	208	264	500	590	1	1	41560045	362	-12.10	1.89	12	0.50	-72.00	461.00	1300	20220812	-33.00	740	20230103	17.70	1260	-30.87	20230717	740	17.70	20230103	1280	-31.95	20220905	740	17.70	20230103	0.23	N	060260	500	207 억	493510	N	N	N	N
95	20230816	110534	57	100.00	KOSDAQ	화학	N	N	N	N	N	872	-8	5	-0.91	162660753	189280	44.98	877	877	847	1144	616	880	859.37	1.19	9659	932	906	885	859	838	895	848	208	264	500	590	1	1	41560045	362	-12.11	1.89	12	0.46	-72.00	461.00	1300	20220812	-32.92	740	20230103	17.84	1260	-30.79	20230717	740	17.84	20230103	1280	-31.88	20220905	740	17.84	20230103	0.23	N	060260	500	207 억	493510	N	N	N	N
96	20230816	100530	57	100.00	KOSDAQ	화학	N	N	N	N	N	874	-6	5	-0.68	141930624	165339	39.29	877	877	847	1144	616	880	858.42	1.19	5421	932	906	885	859	838	895	848	208	264	500	590	1	1	41560045	363	-12.14	1.90	12	0.40	-72.00	461.00	1300	20220812	-32.77	740	20230103	18.11	1260	-30.63	20230717	740	18.11	20230103	1280	-31.72	20220905	740	18.11	20230103	0.23	N	060260	500	207 억	493510	N	N	N	N
97	20230816	090529	57	100.00	KOSDAQ	화학	N	N	N	N	N	852	-28	5	-3.18	27936909	32470	7.72	877	877	847	1144	616	880	860.39	1.19	-13096	932	906	885	859	838	895	848	208	264	500	590	1	1	41560045	354	-11.83	1.85	12	0.08	-72.00	461.00	1300	20220812	-34.46	740	20230103	15.14	1260	-32.38	20230717	740	15.14	20230103	1280	-33.44	20220905	740	15.14	20230103	0.23	N	060260	500	207 억	493510	N	N	N	N
98	20230814	160525	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	-12	5	-1.35	369005830	420693	50.89	892	911	864	1159	625	892	877.13	1.25	-27882	985	938	883	836	781	911	809	208	267	500	600	1	1	41560045	366	-12.22	1.91	12	1.01	-72.00	461.00	1445	20220811	-39.10	740	20230103	18.92	1260	-30.16	20230717	740	18.92	20230103	1280	-31.25	20220905	740	18.92	20230103	0.24	N	060260	500	207 억	519664	N	N	N	N
99	20230814	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	882	-10	5	-1.12	355181810	405036	49.00	892	911	864	1159	625	892	876.91	1.25	-25361	985	938	883	836	781	911	809	208	267	500	600	1	1	41560045	367	-12.25	1.91	12	0.97	-72.00	461.00	1445	20220811	-38.96	740	20230103	19.19	1260	-30.00	20230717	740	19.19	20230103	1280	-31.09	20220905	740	19.19	20230103	0.24	N	060260	500	207 억	519664	N	N	N	N
100	20230814	140524	57	100.00	KOSDAQ	화학	N	N	N	N	N	883	-9	5	-1.01	342554416	390686	47.26	892	911	864	1159	625	892	876.79	1.25	-25816	985	938	883	836	781	911	809	208	267	500	600	1	1	41560045	367	-12.26	1.92	12	0.94	-72.00	461.00	1445	20220811	-38.89	740	20230103	19.32	1260	-29.92	20230717	740	19.32	20230103	1280	-31.02	20220905	740	19.32	20230103	0.24	N	060260	500	207 억	519664	N	N	N	N
101	20230814	130521	57	100.00	KOSDAQ	화학	N	N	N	N	N	877	-15	5	-1.68	312404791	356340	43.11	892	911	864	1159	625	892	876.70	1.25	-37219	985	938	883	836	781	911	809	208	267	500	600	1	1	41560045	364	-12.18	1.90	12	0.86	-72.00	461.00	1445	20220811	-39.31	740	20230103	18.51	1260	-30.40	20230717	740	18.51	20230103	1280	-31.48	20220905	740	18.51	20230103	0.24	N	060260	500	207 억	519664	N	N	N	N
102	20230814	120521	57	100.00	KOSDAQ	화학	N	N	N	N	N	872	-20	5	-2.24	255332207	290919	35.19	892	911	864	1159	625	892	877.66	1.25	-42166	985	938	883	836	781	911	809	208	267	500	600	1	1	41560045	362	-12.11	1.89	12	0.70	-72.00	461.00	1445	20220811	-39.65	740	20230103	17.84	1260	-30.79	20230717	740	17.84	20230103	1280	-31.88	20220905	740	17.84	20230103	0.24	N	060260	500	207 억	519664	N	N	N	N
103	20230814	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	871	-21	5	-2.35	238201877	271232	32.81	892	911	864	1159	625	892	878.21	1.25	-39596	985	938	883	836	781	911	809	208	267	500	600	1	1	41560045	362	-12.10	1.89	12	0.65	-72.00	461.00	1445	20220811	-39.72	740	20230103	17.70	1260	-30.87	20230717	740	17.70	20230103	1280	-31.95	20220905	740	17.70	20230103	0.24	N	060260	500	207 억	519664	N	N	N	N
104	20230814	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	865	-27	5	-3.03	179219031	203252	24.59	892	911	864	1159	625	892	881.75	1.25	-42478	985	938	883	836	781	911	809	208	267	500	600	1	1	41560045	359	-12.01	1.88	12	0.49	-72.00	461.00	1445	20220811	-40.14	740	20230103	16.89	1260	-31.35	20230717	740	16.89	20230103	1280	-32.42	20220905	740	16.89	20230103	0.24	N	060260	500	207 억	519664	N	N	N	N
105	20230814	090520	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	1	2	0.11	27046635	30290	3.66	892	911	892	1159	625	892	892.93	1.25	-3002	985	938	883	836	781	911	809	208	267	500	600	1	1	41560045	371	-12.40	1.94	12	0.07	-72.00	461.00	1445	20220811	-38.20	740	20230103	20.68	1260	-29.13	20230717	740	20.68	20230103	1280	-30.23	20220905	740	20.68	20230103	0.24	N	060260	500	207 억	519664	N	N	N	N
106	20230811	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-53	5	-5.61	731070531	823194	35.86	919	930	828	1228	662	945	888.07	1.10	67107	1137	1041	987	891	837	1014	864	208	283	500	640	1	1	41560045	371	-12.39	1.93	12	1.98	-72.00	461.00	1445	20220811	-38.27	740	20230103	20.54	1260	-29.21	20230717	740	20.54	20230103	1445	-38.27	20220811	740	20.54	20230103	0.24	N	060260	500	207 억	456556	N	N	N	N
107	20230811	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-53	5	-5.61	686845559	773491	33.70	919	930	828	1228	662	945	887.97	1.10	64578	1137	1041	987	891	837	1014	864	208	283	500	640	1	1	41560045	371	-12.39	1.93	12	1.86	-72.00	461.00	1445	20220811	-38.27	740	20230103	20.54	1260	-29.21	20230717	740	20.54	20230103	1445	-38.27	20220811	740	20.54	20230103	0.24	N	060260	500	207 억	456556	N	N	N	N
108	20230811	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	-54	5	-5.71	623502408	702465	30.60	919	930	828	1228	662	945	887.57	1.10	66353	1137	1041	987	891	837	1014	864	208	283	500	640	1	1	41560045	370	-12.38	1.93	12	1.69	-72.00	461.00	1445	20220811	-38.34	740	20230103	20.41	1260	-29.29	20230717	740	20.41	20230103	1445	-38.34	20220811	740	20.41	20230103	0.24	N	060260	500	207 억	456556	N	N	N	N
109	20230811	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	894	-51	5	-5.40	588628171	663368	28.90	919	930	828	1228	662	945	887.31	1.10	84388	1137	1041	987	891	837	1014	864	208	283	500	640	1	1	41560045	372	-12.42	1.94	12	1.60	-72.00	461.00	1445	20220811	-38.13	740	20230103	20.81	1260	-29.05	20230717	740	20.81	20230103	1445	-38.13	20220811	740	20.81	20230103	0.24	N	060260	500	207 억	456556	N	N	N	N
110	20230811	120514	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	-47	5	-4.97	539243353	608324	26.50	919	930	828	1228	662	945	886.42	1.10	65045	1137	1041	987	891	837	1014	864	208	283	500	640	1	1	41560045	373	-12.47	1.95	12	1.46	-72.00	461.00	1445	20220811	-37.85	740	20230103	21.35	1260	-28.73	20230717	740	21.35	20230103	1445	-37.85	20220811	740	21.35	20230103	0.24	N	060260	500	207 억	456556	N	N	N	N
111	20230811	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	895	-50	5	-5.29	471371490	532501	23.20	919	930	828	1228	662	945	885.18	1.10	67681	1137	1041	987	891	837	1014	864	208	283	500	640	1	1	41560045	372	-12.43	1.94	12	1.28	-72.00	461.00	1445	20220811	-38.06	740	20230103	20.95	1260	-28.97	20230717	740	20.95	20230103	1445	-38.06	20220811	740	20.95	20230103	0.24	N	060260	500	207 억	456556	N	N	N	N
112	20230811	100511	57	100.00	KOSDAQ	화학	N	N	N	N	N	896	-49	5	-5.19	415901426	470251	20.49	919	930	828	1228	662	945	884.40	1.10	58367	1137	1041	987	891	837	1014	864	208	283	500	640	1	1	41560045	372	-12.44	1.94	12	1.13	-72.00	461.00	1445	20220811	-37.99	740	20230103	21.08	1260	-28.89	20230717	740	21.08	20230103	1445	-37.99	20220811	740	21.08	20230103	0.24	N	060260	500	207 억	456556	N	N	N	N
113	20230811	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	828	-117	5	-12.38	172973510	193444	8.43	919	930	828	1228	662	945	894.12	1.10	-9802	1137	1041	987	891	837	1014	864	208	283	500	640	1	1	41560045	344	-11.50	1.80	12	0.47	-72.00	461.00	1445	20220811	-42.70	740	20230103	11.89	1260	-34.29	20230717	740	11.89	20230103	1445	-42.70	20220811	740	11.89	20230103	0.24	N	060260	500	207 억	456556	Y	N	N	N
114	20230810	160514	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	-149	5	-13.62	2198585816	2243877	70.83	1050	1083	933	1422	766	1094	979.21	2.11	-428831	1233	1163	1084	1014	935	1124	975	208	328	500	740	1	1	41560045	393	-13.12	2.05	12	5.40	-72.00	461.00	1445	20220811	-34.60	740	20230103	27.70	1260	-25.00	20230717	740	27.70	20230103	1445	-34.60	20220811	740	27.70	20230103	0.23	N	060260	500	207 억	877322	N	N	N	N
115	20230810	150510	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-153	5	-13.99	2092730668	2131235	67.27	1050	1083	933	1422	766	1094	981.24	2.11	-420856	1233	1163	1084	1014	935	1124	975	208	328	500	740	1	1	41560045	391	-13.07	2.04	12	5.13	-72.00	461.00	1445	20220811	-34.88	740	20230103	27.16	1260	-25.32	20230717	740	27.16	20230103	1445	-34.88	20220811	740	27.16	20230103	0.23	N	060260	500	207 억	877322	N	N	N	N
116	20230810	140510	57	100.00	KOSDAQ	화학	N	N	N	N	N	946	-148	5	-13.53	1922195878	1949743	61.54	1050	1083	943	1422	766	1094	985.14	2.11	-408280	1233	1163	1084	1014	935	1124	975	208	328	500	740	1	1	41560045	393	-13.14	2.05	12	4.69	-72.00	461.00	1445	20220811	-34.53	740	20230103	27.84	1260	-24.92	20230717	740	27.84	20230103	1445	-34.53	20220811	740	27.84	20230103	0.23	N	060260	500	207 억	877322	N	N	N	N
117	20230810	130506	57	100.00	KOSDAQ	화학	N	N	N	N	N	953	-141	5	-12.89	1728132123	1744999	55.08	1050	1083	946	1422	766	1094	989.55	2.11	-367999	1233	1163	1084	1014	935	1124	975	208	328	500	740	1	1	41560045	396	-13.24	2.07	12	4.20	-72.00	461.00	1445	20220811	-34.05	740	20230103	28.78	1260	-24.37	20230717	740	28.78	20230103	1445	-34.05	20220811	740	28.78	20230103	0.23	N	060260	500	207 억	877322	N	N	N	N
118	20230810	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	969	-125	5	-11.43	1525802120	1533688	48.41	1050	1083	958	1422	766	1094	994.01	2.11	-334391	1233	1163	1084	1014	935	1124	975	208	328	500	740	1	1	41560045	403	-13.46	2.10	12	3.69	-72.00	461.00	1445	20220811	-32.94	740	20230103	30.95	1260	-23.10	20230717	740	30.95	20230103	1445	-32.94	20220811	740	30.95	20230103	0.23	N	060260	500	207 억	877322	N	N	N	N
119	20230810	110513	57	100.00	KOSDAQ	화학	N	N	N	N	N	965	-129	5	-11.79	1316621991	1318268	41.61	1050	1083	958	1422	766	1094	997.80	2.11	-284727	1233	1163	1084	1014	935	1124	975	208	328	500	740	1	1	41560045	401	-13.40	2.09	12	3.17	-72.00	461.00	1445	20220811	-33.22	740	20230103	30.41	1260	-23.41	20230717	740	30.41	20230103	1445	-33.22	20220811	740	30.41	20230103	0.23	N	060260	500	207 억	877322	N	N	N	N
120	20230810	100513	57	100.00	KOSDAQ	화학	N	N	N	N	N	972	-122	5	-11.15	1040767690	1032646	32.59	1050	1083	966	1422	766	1094	1006.77	2.11	-225430	1233	1163	1084	1014	935	1124	975	208	328	500	740	1	1	41560045	404	-13.50	2.11	12	2.48	-72.00	461.00	1445	20220811	-32.73	740	20230103	31.35	1260	-22.86	20230717	740	31.35	20230103	1445	-32.73	20220811	740	31.35	20230103	0.23	N	060260	500	207 억	877322	N	N	N	N
121	20230810	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	1005	-89	5	-8.14	327998881	316141	9.98	1050	1083	1000	1422	766	1094	1035.08	2.11	-45465	1233	1163	1084	1014	935	1124	975	208	328	500	740	1	1	41560045	418	-13.96	2.18	12	0.76	-72.00	461.00	1445	20220811	-30.45	740	20230103	35.81	1260	-20.24	20230717	740	35.81	20230103	1445	-30.45	20220811	740	35.81	20230103	0.23	N	060260	500	207 억	877322	N	N	N	N
122	20230809	160511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1094	54	2	5.19	3219556112	2990369	211.21	1116	1154	1005	1352	728	1040	1076.61	2.32	-106538	1114	1076	1009	971	904	1096	991	208	312	500	700	1	1	41560045	455	-15.19	2.37	12	7.20	-72.00	461.00	1445	20220811	-24.29	740	20230103	47.84	1260	-13.17	20230717	740	47.84	20230103	1445	-24.29	20220811	740	47.84	20230103	0.23	N	060260	500	207 억	963792	N	N	N	N
123	20230809	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1080	40	2	3.85	3010466115	2798031	197.62	1116	1154	1005	1352	728	1040	1075.92	2.32	-95902	1114	1076	1009	971	904	1096	991	208	312	500	700	1	1	41560045	449	-15.00	2.34	12	6.73	-72.00	461.00	1445	20220811	-25.26	740	20230103	45.95	1260	-14.29	20230717	740	45.95	20230103	1445	-25.26	20220811	740	45.95	20230103	0.23	N	060260	500	207 억	963792	N	N	N	N
124	20230809	140505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1080	40	2	3.85	2619296823	2437990	172.19	1116	1154	1005	1352	728	1040	1074.37	2.32	-180894	1114	1076	1009	971	904	1096	991	208	312	500	700	1	1	41560045	449	-15.00	2.34	12	5.87	-72.00	461.00	1445	20220811	-25.26	740	20230103	45.95	1260	-14.29	20230717	740	45.95	20230103	1445	-25.26	20220811	740	45.95	20230103	0.23	N	060260	500	207 억	963792	N	N	N	N
125	20230809	130515	57	100.00	KOSDAQ	화학	N	N	N	N	N	1086	46	2	4.42	2443758413	2275286	160.70	1116	1154	1005	1352	728	1040	1074.04	2.32	-193513	1114	1076	1009	971	904	1096	991	208	312	500	700	1	1	41560045	451	-15.08	2.36	12	5.47	-72.00	461.00	1445	20220811	-24.84	740	20230103	46.76	1260	-13.81	20230717	740	46.76	20230103	1445	-24.84	20220811	740	46.76	20230103	0.23	N	060260	500	207 억	963792	N	N	N	N
126	20230809	120512	57	100.00	KOSDAQ	화학	N	N	N	N	N	1065	25	2	2.40	2047779271	1909644	134.88	1116	1154	1005	1352	728	1040	1072.34	2.32	-226234	1114	1076	1009	971	904	1096	991	208	312	500	700	1	1	41560045	443	-14.79	2.31	12	4.59	-72.00	461.00	1445	20220811	-26.30	740	20230103	43.92	1260	-15.48	20230717	740	43.92	20230103	1445	-26.30	20220811	740	43.92	20230103	0.23	N	060260	500	207 억	963792	N	N	N	N
127	20230809	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1049	9	2	0.87	1913430627	1781385	125.82	1116	1154	1005	1352	728	1040	1074.13	2.32	-254588	1114	1076	1009	971	904	1096	991	208	312	500	700	1	1	41560045	436	-14.57	2.28	12	4.29	-72.00	461.00	1445	20220811	-27.40	740	20230103	41.76	1260	-16.75	20230717	740	41.76	20230103	1445	-27.40	20220811	740	41.76	20230103	0.23	N	060260	500	207 억	963792	N	N	N	N
128	20230809	100504	57	100.00	KOSDAQ	화학	N	N	N	N	N	1047	7	2	0.67	1789789045	1662849	117.45	1116	1154	1005	1352	728	1040	1076.34	2.32	-247446	1114	1076	1009	971	904	1096	991	208	312	500	700	1	1	41560045	435	-14.54	2.27	12	4.00	-72.00	461.00	1445	20220811	-27.54	740	20230103	41.49	1260	-16.90	20230717	740	41.49	20230103	1445	-27.54	20220811	740	41.49	20230103	0.23	N	060260	500	207 억	963792	N	N	N	N
129	20230809	090505	57	100.00	KOSDAQ	화학	N	N	N	N	N	1098	58	2	5.58	949901304	859335	60.69	1116	1154	1055	1352	728	1040	1105.39	2.32	-133737	1114	1076	1009	971	904	1096	991	208	312	500	700	1	1	41560045	456	-15.25	2.38	12	2.07	-72.00	461.00	1445	20220811	-24.01	740	20230103	48.38	1260	-12.86	20230717	740	48.38	20230103	1445	-24.01	20220811	740	48.38	20230103	0.23	N	060260	500	207 억	963792	N	N	N	N
130	20230808	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	1040	95	2	10.05	1266075261	1274432	158.62	965	1047	942	1228	662	945	993.00	2.16	73761	1018	981	934	897	850	1000	916	208	283	500	640	1	1	41560045	432	-14.44	2.26	12	3.07	-72.00	461.00	1445	20220811	-28.03	740	20230103	40.54	1260	-17.46	20230717	740	40.54	20230103	1445	-28.03	20220811	740	40.54	20230103	0.23	N	060260	500	207 억	896176	N	N	N	N
131	20230808	150509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	57	2	6.03	876850802	896711	111.61	965	1016	942	1228	662	945	977.85	2.16	34461	1018	981	934	897	850	1000	916	208	283	500	640	1	1	41560045	416	-13.92	2.17	12	2.16	-72.00	461.00	1445	20220811	-30.66	740	20230103	35.41	1260	-20.48	20230717	740	35.41	20230103	1445	-30.66	20220811	740	35.41	20230103	0.23	N	060260	500	207 억	896176	N	N	N	N
132	20230808	140506	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	35	2	3.70	560128484	578034	71.95	965	990	942	1228	662	945	969.02	2.16	2686	1018	981	934	897	850	1000	916	208	283	500	640	1	1	41560045	407	-13.61	2.13	12	1.39	-72.00	461.00	1445	20220811	-32.18	740	20230103	32.43	1260	-22.22	20230717	740	32.43	20230103	1445	-32.18	20220811	740	32.43	20230103	0.23	N	060260	500	207 억	896176	N	N	N	N
133	20230808	130501	57	100.00	KOSDAQ	화학	N	N	N	N	N	973	28	2	2.96	447820842	463544	57.70	965	988	942	1228	662	945	966.08	2.16	-23735	1018	981	934	897	850	1000	916	208	283	500	640	1	1	41560045	404	-13.51	2.11	12	1.12	-72.00	461.00	1445	20220811	-32.66	740	20230103	31.49	1260	-22.78	20230717	740	31.49	20230103	1445	-32.66	20220811	740	31.49	20230103	0.23	N	060260	500	207 억	896176	N	N	N	N
134	20230808	120506	57	100.00	KOSDAQ	화학	N	N	N	N	N	973	28	2	2.96	383421852	397508	49.48	965	988	942	1228	662	945	964.56	2.16	-23640	1018	981	934	897	850	1000	916	208	283	500	640	1	1	41560045	404	-13.51	2.11	12	0.96	-72.00	461.00	1445	20220811	-32.66	740	20230103	31.49	1260	-22.78	20230717	740	31.49	20230103	1445	-32.66	20220811	740	31.49	20230103	0.23	N	060260	500	207 억	896176	N	N	N	N
135	20230808	110500	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	9	2	0.95	337947171	350202	43.59	965	988	942	1228	662	945	965.01	2.16	-32825	1018	981	934	897	850	1000	916	208	283	500	640	1	1	41560045	396	-13.25	2.07	12	0.84	-72.00	461.00	1445	20220811	-33.98	740	20230103	28.92	1260	-24.29	20230717	740	28.92	20230103	1445	-33.98	20220811	740	28.92	20230103	0.23	N	060260	500	207 억	896176	N	N	N	N
136	20230808	100508	57	100.00	KOSDAQ	화학	N	N	N	N	N	966	21	2	2.22	263884823	272560	33.92	965	988	948	1228	662	945	968.17	2.16	-21635	1018	981	934	897	850	1000	916	208	283	500	640	1	1	41560045	401	-13.42	2.10	12	0.66	-72.00	461.00	1445	20220811	-33.15	740	20230103	30.54	1260	-23.33	20230717	740	30.54	20230103	1445	-33.15	20220811	740	30.54	20230103	0.23	N	060260	500	207 억	896176	N	N	N	N
137	20230808	090508	57	100.00	KOSDAQ	화학	N	N	N	N	N	975	30	2	3.17	89180508	91638	11.41	965	988	960	1228	662	945	973.18	2.16	-17109	1018	981	934	897	850	1000	916	208	283	500	640	1	1	41560045	405	-13.54	2.11	12	0.22	-72.00	461.00	1445	20220811	-32.53	740	20230103	31.76	1260	-22.62	20230717	740	31.76	20230103	1445	-32.53	20220811	740	31.76	20230103	0.23	N	060260	500	207 억	896176	N	N	N	N
138	20230807	160506	57	100.00	KOSDAQ	화학	N	N	N	N	N	945	66	2	7.51	750162170	798502	799.98	887	971	887	1142	616	879	939.46	1.95	82044	905	892	872	859	839	898	865	208	263	500	590	1	1	41560045	393	-13.12	2.05	12	1.92	-72.00	461.00	1445	20220811	-34.60	740	20230103	27.70	1260	-25.00	20230717	740	27.70	20230103	1445	-34.60	20220811	740	27.70	20230103	0.23	N	060260	500	207 억	811262	N	N	N	N
139	20230807	150505	57	100.00	KOSDAQ	화학	N	N	N	N	N	944	65	2	7.39	716491793	762725	764.14	887	971	887	1142	616	879	939.38	1.95	81866	905	892	872	859	839	898	865	208	263	500	590	1	1	41560045	392	-13.11	2.05	12	1.84	-72.00	461.00	1445	20220811	-34.67	740	20230103	27.57	1260	-25.08	20230717	740	27.57	20230103	1445	-34.67	20220811	740	27.57	20230103	0.23	N	060260	500	207 억	811262	N	N	N	N
140	20230807	140506	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	55	2	6.26	675088377	718603	719.93	887	971	887	1142	616	879	939.45	1.95	72790	905	892	872	859	839	898	865	208	263	500	590	1	1	41560045	388	-12.97	2.03	12	1.73	-72.00	461.00	1445	20220811	-35.36	740	20230103	26.22	1260	-25.87	20230717	740	26.22	20230103	1445	-35.36	20220811	740	26.22	20230103	0.23	N	060260	500	207 억	811262	N	N	N	N
141	20230807	130503	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	61	2	6.94	623281965	663213	664.44	887	971	887	1142	616	879	939.79	1.95	73898	905	892	872	859	839	898	865	208	263	500	590	1	1	41560045	391	-13.06	2.04	12	1.60	-72.00	461.00	1445	20220811	-34.95	740	20230103	27.03	1260	-25.40	20230717	740	27.03	20230103	1445	-34.95	20220811	740	27.03	20230103	0.23	N	060260	500	207 억	811262	N	N	N	N
142	20230807	120501	57	100.00	KOSDAQ	화학	N	N	N	N	N	957	78	2	8.87	548545992	583968	585.05	887	971	887	1142	616	879	939.34	1.95	62908	905	892	872	859	839	898	865	208	263	500	590	1	1	41560045	398	-13.29	2.08	12	1.41	-72.00	461.00	1445	20220811	-33.77	740	20230103	29.32	1260	-24.05	20230717	740	29.32	20230103	1445	-33.77	20220811	740	29.32	20230103	0.23	N	060260	500	207 억	811262	N	N	N	N
143	20230807	110458	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	61	2	6.94	332072276	358051	358.71	887	954	887	1142	616	879	927.44	1.95	33937	905	892	872	859	839	898	865	208	263	500	590	1	1	41560045	391	-13.06	2.04	12	0.86	-72.00	461.00	1445	20220811	-34.95	740	20230103	27.03	1260	-25.40	20230717	740	27.03	20230103	1445	-34.95	20220811	740	27.03	20230103	0.23	N	060260	500	207 억	811262	N	N	N	N
144	20230807	100503	57	100.00	KOSDAQ	화학	N	N	N	N	N	932	53	2	6.03	177079069	193038	193.40	887	932	887	1142	616	879	917.33	1.95	21720	905	892	872	859	839	898	865	208	263	500	590	1	1	41560045	387	-12.94	2.02	12	0.46	-72.00	461.00	1445	20220811	-35.50	740	20230103	25.95	1260	-26.03	20230717	740	25.95	20230103	1445	-35.50	20220811	740	25.95	20230103	0.23	N	060260	500	207 억	811262	N	N	N	N
145	20230807	090502	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	39	2	4.44	50101620	55245	55.35	887	921	887	1142	616	879	906.90	1.95	-3675	905	892	872	859	839	898	865	208	263	500	590	1	1	41560045	382	-12.75	1.99	12	0.13	-72.00	461.00	1445	20220811	-36.47	740	20230103	24.05	1260	-27.14	20230717	740	24.05	20230103	1445	-36.47	20220811	740	24.05	20230103	0.23	N	060260	500	207 억	811262	N	N	N	N
146	20230804	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	879	19	2	2.21	86157979	99575	66.40	860	885	852	1118	602	860	865.25	1.98	-14320	892	875	853	836	814	865	826	208	258	500	580	1	1	41560045	365	-12.21	1.91	12	0.24	-72.00	461.00	1445	20220811	-39.17	740	20230103	18.78	1260	-30.24	20230717	740	18.78	20230103	1445	-39.17	20220811	740	18.78	20230103	0.23	N	060260	500	207 억	822774	N	N	N	N
147	20230804	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	877	17	2	1.98	82236758	95109	63.42	860	885	852	1118	602	860	864.66	1.98	-14320	892	875	853	836	814	865	826	208	258	500	580	1	1	41560045	364	-12.18	1.90	12	0.23	-72.00	461.00	1445	20220811	-39.31	740	20230103	18.51	1260	-30.40	20230717	740	18.51	20230103	1445	-39.31	20220811	740	18.51	20230103	0.23	N	060260	500	207 억	822774	N	N	N	N
148	20230804	140506	57	100.00	KOSDAQ	화학	N	N	N	N	N	878	18	2	2.09	77000257	89136	59.44	860	885	852	1118	602	860	863.85	1.98	-14312	892	875	853	836	814	865	826	208	258	500	580	1	1	41560045	365	-12.19	1.90	12	0.21	-72.00	461.00	1445	20220811	-39.24	740	20230103	18.65	1260	-30.32	20230717	740	18.65	20230103	1445	-39.24	20220811	740	18.65	20230103	0.23	N	060260	500	207 억	822774	N	N	N	N
149	20230804	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	883	23	2	2.67	74098862	85836	57.24	860	885	852	1118	602	860	863.26	1.98	-13788	892	875	853	836	814	865	826	208	258	500	580	1	1	41560045	367	-12.26	1.92	12	0.21	-72.00	461.00	1445	20220811	-38.89	740	20230103	19.32	1260	-29.92	20230717	740	19.32	20230103	1445	-38.89	20220811	740	19.32	20230103	0.23	N	060260	500	207 억	822774	N	N	N	N
150	20230804	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	865	5	2	0.58	52953291	61544	41.04	860	866	852	1118	602	860	860.41	1.98	-14095	892	875	853	836	814	865	826	208	258	500	580	1	1	41560045	359	-12.01	1.88	12	0.15	-72.00	461.00	1445	20220811	-40.14	740	20230103	16.89	1260	-31.35	20230717	740	16.89	20230103	1445	-40.14	20220811	740	16.89	20230103	0.23	N	060260	500	207 억	822774	N	N	N	N
151	20230804	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	2	2	0.23	33695462	39238	26.17	860	862	852	1118	602	860	858.75	1.98	-11637	892	875	853	836	814	865	826	208	258	500	580	1	1	41560045	358	-11.97	1.87	12	0.09	-72.00	461.00	1445	20220811	-40.35	740	20230103	16.49	1260	-31.59	20230717	740	16.49	20230103	1445	-40.35	20220811	740	16.49	20230103	0.23	N	060260	500	207 억	822774	N	N	N	N
152	20230804	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	-2	5	-0.23	27289390	31782	21.19	860	862	852	1118	602	860	858.64	1.98	-11184	892	875	853	836	814	865	826	208	258	500	580	1	1	41560045	357	-11.92	1.86	12	0.08	-72.00	461.00	1445	20220811	-40.62	740	20230103	15.95	1260	-31.90	20230717	740	15.95	20230103	1445	-40.62	20220811	740	15.95	20230103	0.23	N	060260	500	207 억	822774	N	N	N	N
153	20230804	090454	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	2	2	0.23	17438222	20277	13.52	860	862	860	1118	602	860	860.00	1.98	-11002	892	875	853	836	814	865	826	208	258	500	580	1	1	41560045	358	-11.97	1.87	12	0.05	-72.00	461.00	1445	20220811	-40.35	740	20230103	16.49	1260	-31.59	20230717	740	16.49	20230103	1445	-40.35	20220811	740	16.49	20230103	0.23	N	060260	500	207 억	822774	N	N	N	N
154	20230803	160455	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	-2	5	-0.23	127293009	149958	81.32	862	870	831	1120	604	862	848.85	2.02	-20054	917	889	875	847	833	882	840	208	258	500	580	1	1	41560045	357	-11.94	1.87	12	0.36	-72.00	461.00	1445	20220811	-40.48	740	20230103	16.22	1260	-31.75	20230717	740	16.22	20230103	1445	-40.48	20220811	740	16.22	20230103	0.23	N	060260	500	207 억	840804	N	N	N	N
155	20230803	150458	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	0	3	0.00	119895912	141279	76.61	862	870	831	1120	604	862	848.65	2.02	-19649	917	889	875	847	833	882	840	208	258	500	580	1	1	41560045	358	-11.97	1.87	12	0.34	-72.00	461.00	1445	20220811	-40.35	740	20230103	16.49	1260	-31.59	20230717	740	16.49	20230103	1445	-40.35	20220811	740	16.49	20230103	0.23	N	060260	500	207 억	840804	N	N	N	N
156	20230803	140453	57	100.00	KOSDAQ	화학	N	N	N	N	N	846	-16	5	-1.86	109851700	129504	70.23	862	870	831	1120	604	862	848.25	2.02	-17328	917	889	875	847	833	882	840	208	258	500	580	1	1	41560045	352	-11.75	1.84	12	0.31	-72.00	461.00	1445	20220811	-41.45	740	20230103	14.32	1260	-32.86	20230717	740	14.32	20230103	1445	-41.45	20220811	740	14.32	20230103	0.23	N	060260	500	207 억	840804	N	N	N	N
157	20230803	130457	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	-22	5	-2.55	103016756	121364	65.81	862	870	831	1120	604	862	848.82	2.02	-22109	917	889	875	847	833	882	840	208	258	500	580	1	1	41560045	349	-11.67	1.82	12	0.29	-72.00	461.00	1445	20220811	-41.87	740	20230103	13.51	1260	-33.33	20230717	740	13.51	20230103	1445	-41.87	20220811	740	13.51	20230103	0.23	N	060260	500	207 억	840804	N	N	N	N
158	20230803	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	-22	5	-2.55	100017063	117787	63.87	862	870	831	1120	604	862	849.13	2.02	-23036	917	889	875	847	833	882	840	208	258	500	580	1	1	41560045	349	-11.67	1.82	12	0.28	-72.00	461.00	1445	20220811	-41.87	740	20230103	13.51	1260	-33.33	20230717	740	13.51	20230103	1445	-41.87	20220811	740	13.51	20230103	0.23	N	060260	500	207 억	840804	N	N	N	N
159	20230803	110452	57	100.00	KOSDAQ	화학	N	N	N	N	N	845	-17	5	-1.97	85946385	101010	54.77	862	870	831	1120	604	862	850.87	2.02	-18031	917	889	875	847	833	882	840	208	258	500	580	1	1	41560045	351	-11.74	1.83	12	0.24	-72.00	461.00	1445	20220811	-41.52	740	20230103	14.19	1260	-32.94	20230717	740	14.19	20230103	1445	-41.52	20220811	740	14.19	20230103	0.23	N	060260	500	207 억	840804	N	N	N	N
160	20230803	100452	57	100.00	KOSDAQ	화학	N	N	N	N	N	857	-5	5	-0.58	58210300	68332	37.05	862	862	831	1120	604	862	851.87	2.02	-12698	917	889	875	847	833	882	840	208	258	500	580	1	1	41560045	356	-11.90	1.86	12	0.16	-72.00	461.00	1445	20220811	-40.69	740	20230103	15.81	1260	-31.98	20230717	740	15.81	20230103	1445	-40.69	20220811	740	15.81	20230103	0.23	N	060260	500	207 억	840804	N	N	N	N
161	20230803	090452	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	-8	5	-0.93	27777873	32381	17.56	862	862	854	1120	604	862	857.84	2.02	-14943	917	889	875	847	833	882	840	208	258	500	580	1	1	41560045	355	-11.86	1.85	12	0.08	-72.00	461.00	1445	20220811	-40.90	740	20230103	15.41	1260	-32.22	20230717	740	15.41	20230103	1445	-40.90	20220811	740	15.41	20230103	0.23	N	060260	500	207 억	840804	N	N	N	N
162	20230802	160455	57	100.00	KOSDAQ	화학	N	N	N	N	N	862	-33	5	-3.69	161401181	184393	127.10	896	903	861	1163	627	895	875.47	2.14	-49982	929	911	898	880	867	905	874	208	268	500	600	1	1	41560045	358	-11.97	1.87	12	0.44	-72.00	461.00	1445	20220811	-40.35	740	20230103	16.49	1260	-31.59	20230717	740	16.49	20230103	1445	-40.35	20220811	740	16.49	20230103	0.23	N	060260	500	207 억	887808	N	N	N	N
163	20230802	150501	57	100.00	KOSDAQ	화학	N	N	N	N	N	868	-27	5	-3.02	156317921	178499	123.04	896	903	861	1163	627	895	875.74	2.14	-49942	929	911	898	880	867	905	874	208	268	500	600	1	1	41560045	361	-12.06	1.88	12	0.43	-72.00	461.00	1445	20220811	-39.93	740	20230103	17.30	1260	-31.11	20230717	740	17.30	20230103	1445	-39.93	20220811	740	17.30	20230103	0.23	N	060260	500	207 억	887808	N	N	N	N
164	20230802	140455	57	100.00	KOSDAQ	화학	N	N	N	N	N	868	-27	5	-3.02	140090726	159696	110.08	896	903	862	1163	627	895	877.23	2.14	-54547	929	911	898	880	867	905	874	208	268	500	600	1	1	41560045	361	-12.06	1.88	12	0.38	-72.00	461.00	1445	20220811	-39.93	740	20230103	17.30	1260	-31.11	20230717	740	17.30	20230103	1445	-39.93	20220811	740	17.30	20230103	0.23	N	060260	500	207 억	887808	N	N	N	N
165	20230802	130454	57	100.00	KOSDAQ	화학	N	N	N	N	N	869	-26	5	-2.91	99518057	112854	77.79	896	903	868	1163	627	895	881.83	2.14	-52352	929	911	898	880	867	905	874	208	268	500	600	1	1	41560045	361	-12.07	1.89	12	0.27	-72.00	461.00	1445	20220811	-39.86	740	20230103	17.43	1260	-31.03	20230717	740	17.43	20230103	1445	-39.86	20220811	740	17.43	20230103	0.23	N	060260	500	207 억	887808	N	N	N	N
166	20230802	120450	57	100.00	KOSDAQ	화학	N	N	N	N	N	875	-20	5	-2.23	82876365	93737	64.61	896	903	870	1163	627	895	884.14	2.14	-47845	929	911	898	880	867	905	874	208	268	500	600	1	1	41560045	364	-12.15	1.90	12	0.23	-72.00	461.00	1445	20220811	-39.45	740	20230103	18.24	1260	-30.56	20230717	740	18.24	20230103	1445	-39.45	20220811	740	18.24	20230103	0.23	N	060260	500	207 억	887808	N	N	N	N
167	20230802	110448	57	100.00	KOSDAQ	화학	N	N	N	N	N	881	-14	5	-1.56	57249304	64443	44.42	896	903	881	1163	627	895	888.37	2.14	-29255	929	911	898	880	867	905	874	208	268	500	600	1	1	41560045	366	-12.24	1.91	12	0.16	-72.00	461.00	1445	20220811	-39.03	740	20230103	19.05	1260	-30.08	20230717	740	19.05	20230103	1445	-39.03	20220811	740	19.05	20230103	0.23	N	060260	500	207 억	887808	N	N	N	N
168	20230802	100450	57	100.00	KOSDAQ	화학	N	N	N	N	N	886	-9	5	-1.01	41922046	47129	32.49	896	903	881	1163	627	895	889.52	2.14	-20580	929	911	898	880	867	905	874	208	268	500	600	1	1	41560045	368	-12.31	1.92	12	0.11	-72.00	461.00	1445	20220811	-38.69	740	20230103	19.73	1260	-29.68	20230717	740	19.73	20230103	1445	-38.69	20220811	740	19.73	20230103	0.23	N	060260	500	207 억	887808	N	N	N	N
169	20230802	090451	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-5	5	-0.56	17242196	19259	13.28	896	903	887	1163	627	895	895.28	2.14	-14696	929	911	898	880	867	905	874	208	268	500	600	1	1	41560045	370	-12.36	1.93	12	0.05	-72.00	461.00	1445	20220811	-38.41	740	20230103	20.27	1260	-29.37	20230717	740	20.27	20230103	1445	-38.41	20220811	740	20.27	20230103	0.23	N	060260	500	207 억	887808	N	N	N	N
170	20230801	160452	57	100.00	KOSDAQ	화학	N	N	N	N	N	895	2	2	0.22	129291442	143653	114.70	897	916	885	1160	626	893	900.03	2.13	1431	914	903	892	881	870	909	887	208	267	500	600	1	1	41560045	372	-12.43	1.94	12	0.35	-72.00	461.00	1445	20220811	-38.06	740	20230103	20.95	1260	-28.97	20230717	740	20.95	20230103	1445	-38.06	20220811	740	20.95	20230103	0.23	N	060260	500	207 억	887179	N	N	N	N
171	20230801	150448	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-1	5	-0.11	122723506	136276	108.81	897	916	885	1160	626	893	900.55	2.13	-3168	914	903	892	881	870	909	887	208	267	500	600	1	1	41560045	371	-12.39	1.93	12	0.33	-72.00	461.00	1445	20220811	-38.27	740	20230103	20.54	1260	-29.21	20230717	740	20.54	20230103	1445	-38.27	20220811	740	20.54	20230103	0.23	N	060260	500	207 억	887179	N	N	N	N
172	20230801	140458	57	100.00	KOSDAQ	화학	N	N	N	N	N	897	4	2	0.45	91262252	100939	80.60	897	916	893	1160	626	893	904.13	2.13	-3799	914	903	892	881	870	909	887	208	267	500	600	1	1	41560045	373	-12.46	1.95	12	0.24	-72.00	461.00	1445	20220811	-37.92	740	20230103	21.22	1260	-28.81	20230717	740	21.22	20230103	1445	-37.92	20220811	740	21.22	20230103	0.23	N	060260	500	207 억	887179	N	N	N	N
173	20230801	130448	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	13	2	1.46	66035996	72861	58.18	897	916	897	1160	626	893	906.33	2.13	9272	914	903	892	881	870	909	887	208	267	500	600	1	1	41560045	377	-12.58	1.97	12	0.18	-72.00	461.00	1445	20220811	-37.30	740	20230103	22.43	1260	-28.10	20230717	740	22.43	20230103	1445	-37.30	20220811	740	22.43	20230103	0.23	N	060260	500	207 억	887179	N	N	N	N
174	20230801	120448	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	15	2	1.68	59187679	65279	52.12	897	916	897	1160	626	893	906.69	2.13	9441	914	903	892	881	870	909	887	208	267	500	600	1	1	41560045	377	-12.61	1.97	12	0.16	-72.00	461.00	1445	20220811	-37.16	740	20230103	22.70	1260	-27.94	20230717	740	22.70	20230103	1445	-37.16	20220811	740	22.70	20230103	0.23	N	060260	500	207 억	887179	N	N	N	N
175	20230801	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	17	2	1.90	54327309	59928	47.85	897	916	897	1160	626	893	906.54	2.13	11198	914	903	892	881	870	909	887	208	267	500	600	1	1	41560045	378	-12.64	1.97	12	0.14	-72.00	461.00	1445	20220811	-37.02	740	20230103	22.97	1260	-27.78	20230717	740	22.97	20230103	1445	-37.02	20220811	740	22.97	20230103	0.23	N	060260	500	207 억	887179	N	N	N	N
176	20230801	100451	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	17	2	1.90	42605144	47011	37.54	897	916	897	1160	626	893	906.28	2.13	9284	914	903	892	881	870	909	887	208	267	500	600	1	1	41560045	378	-12.64	1.97	12	0.11	-72.00	461.00	1445	20220811	-37.02	740	20230103	22.97	1260	-27.78	20230717	740	22.97	20230103	1445	-37.02	20220811	740	22.97	20230103	0.23	N	060260	500	207 억	887179	N	N	N	N
177	20230801	090445	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	16	2	1.79	4741208	5277	4.21	897	909	897	1160	626	893	898.47	2.13	-703	914	903	892	881	870	909	887	208	267	500	600	1	1	41560045	378	-12.62	1.97	12	0.01	-72.00	461.00	1445	20220811	-37.09	740	20230103	22.84	1260	-27.86	20230717	740	22.84	20230103	1445	-37.09	20220811	740	22.84	20230103	0.23	N	060260	500	207 억	887179	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History