178 lines
72 KiB
CSV
178 lines
72 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20230831,160321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-55,5,-1.72,246902385,78706,98.67,3205,3205,3100,4165,2245,3205,3137.02,1.14,0,-1192,3401,3302,3251,3152,3101,3277,3127,96,960,500,2240,5,1,19100894,602,-87.50,1.36,12,0.41,-36.00,2315.00,4485,20230210,-29.77,2355,20220906,33.76,4485,-29.77,20230210,2370,32.91,20230726,4485,-29.77,20230210,2355,33.76,20220906,0.31,N,016100,500,95 억,,218702,N,N,0,N,00,N
|
||
|
|
20230831,150404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-55,5,-1.72,213528640,68061,85.33,3205,3205,3100,4165,2245,3205,3137.31,1.14,0,-1579,3401,3302,3251,3152,3101,3277,3127,96,960,500,2240,5,1,19100894,602,-87.50,1.36,12,0.36,-36.00,2315.00,4485,20230210,-29.77,2355,20220906,33.76,4485,-29.77,20230210,2370,32.91,20230726,4485,-29.77,20230210,2355,33.76,20220906,0.31,N,016100,500,95 억,,218702,N,N,0,N,00,N
|
||
|
|
20230831,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-85,5,-2.65,192439560,61327,76.89,3205,3205,3100,4165,2245,3205,3137.93,1.14,0,-564,3401,3302,3251,3152,3101,3277,3127,96,960,500,2240,5,1,19100894,596,-86.67,1.35,12,0.32,-36.00,2315.00,4485,20230210,-30.43,2355,20220906,32.48,4485,-30.43,20230210,2370,31.65,20230726,4485,-30.43,20230210,2355,32.48,20220906,0.31,N,016100,500,95 억,,218702,N,N,0,N,00,N
|
||
|
|
20230831,130415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-85,5,-2.65,179468970,57159,71.66,3205,3205,3110,4165,2245,3205,3139.82,1.14,0,-428,3401,3302,3251,3152,3101,3277,3127,96,960,500,2240,5,1,19100894,596,-86.67,1.35,12,0.30,-36.00,2315.00,4485,20230210,-30.43,2355,20220906,32.48,4485,-30.43,20230210,2370,31.65,20230726,4485,-30.43,20230210,2355,32.48,20220906,0.31,N,016100,500,95 억,,218702,N,N,0,N,00,N
|
||
|
|
20230831,120416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,-65,5,-2.03,151224455,48096,60.30,3205,3205,3120,4165,2245,3205,3144.22,1.14,0,2862,3401,3302,3251,3152,3101,3277,3127,96,960,500,2240,5,1,19100894,600,-87.22,1.36,12,0.25,-36.00,2315.00,4485,20230210,-29.99,2355,20220906,33.33,4485,-29.99,20230210,2370,32.49,20230726,4485,-29.99,20230210,2355,33.33,20220906,0.31,N,016100,500,95 억,,218702,N,N,0,N,00,N
|
||
|
|
20230831,110552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,-65,5,-2.03,128652710,40875,51.25,3205,3205,3125,4165,2245,3205,3147.47,1.14,0,4563,3401,3302,3251,3152,3101,3277,3127,96,960,500,2240,5,1,19100894,600,-87.22,1.36,12,0.21,-36.00,2315.00,4485,20230210,-29.99,2355,20220906,33.33,4485,-29.99,20230210,2370,32.49,20230726,4485,-29.99,20230210,2355,33.33,20220906,0.31,N,016100,500,95 억,,218702,N,N,0,N,00,N
|
||
|
|
20230831,100445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,-45,5,-1.40,91522630,29034,36.40,3205,3205,3125,4165,2245,3205,3152.26,1.14,0,2621,3401,3302,3251,3152,3101,3277,3127,96,960,500,2240,5,1,19100894,604,-87.78,1.37,12,0.15,-36.00,2315.00,4485,20230210,-29.54,2355,20220906,34.18,4485,-29.54,20230210,2370,33.33,20230726,4485,-29.54,20230210,2355,34.18,20220906,0.31,N,016100,500,95 억,,218702,N,N,0,N,00,N
|
||
|
|
20230831,090345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-55,5,-1.72,20186055,6347,7.96,3205,3205,3150,4165,2245,3205,3180.41,1.14,0,-2493,3401,3302,3251,3152,3101,3277,3127,96,960,500,2240,5,1,19100894,602,-87.50,1.36,12,0.03,-36.00,2315.00,4485,20230210,-29.77,2355,20220906,33.76,4485,-29.77,20230210,2370,32.91,20230726,4485,-29.77,20230210,2355,33.76,20220906,0.31,N,016100,500,95 억,,218702,N,N,0,N,00,N
|
||
|
|
20230830,160323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-105,5,-3.17,257964540,79637,88.75,3300,3350,3200,4300,2320,3310,3239.27,1.14,0,1417,3556,3432,3266,3142,2976,3350,3060,96,990,500,2310,5,1,19100894,612,-89.03,1.38,12,0.42,-36.00,2315.00,4485,20230210,-28.54,2320,20220829,38.15,4485,-28.54,20230210,2370,35.23,20230726,4485,-28.54,20230210,2355,36.09,20220906,0.32,N,016100,500,95 억,,217285,N,N,0,N,00,N
|
||
|
|
20230830,150355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-95,5,-2.87,243333695,75082,83.68,3300,3350,3200,4300,2320,3310,3240.91,1.14,0,1393,3556,3432,3266,3142,2976,3350,3060,96,990,500,2310,5,1,19100894,614,-89.31,1.39,12,0.39,-36.00,2315.00,4485,20230210,-28.32,2320,20220829,38.58,4485,-28.32,20230210,2370,35.65,20230726,4485,-28.32,20230210,2355,36.52,20220906,0.32,N,016100,500,95 억,,217285,N,N,0,N,00,N
|
||
|
|
20230830,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-80,5,-2.42,227589700,70201,78.24,3300,3350,3200,4300,2320,3310,3241.97,1.14,0,1387,3556,3432,3266,3142,2976,3350,3060,96,990,500,2310,5,1,19100894,617,-89.72,1.40,12,0.37,-36.00,2315.00,4485,20230210,-27.98,2320,20220829,39.22,4485,-27.98,20230210,2370,36.29,20230726,4485,-27.98,20230210,2355,37.15,20220906,0.32,N,016100,500,95 억,,217285,N,N,0,N,00,N
|
||
|
|
20230830,130402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,-100,5,-3.02,184932990,56978,63.50,3300,3350,3200,4300,2320,3310,3245.69,1.14,0,1640,3556,3432,3266,3142,2976,3350,3060,96,990,500,2310,5,1,19100894,613,-89.17,1.39,12,0.30,-36.00,2315.00,4485,20230210,-28.43,2320,20220829,38.36,4485,-28.43,20230210,2370,35.44,20230726,4485,-28.43,20230210,2355,36.31,20220906,0.32,N,016100,500,95 억,,217285,N,N,0,N,00,N
|
||
|
|
20230830,120413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,-40,5,-1.21,153842405,47333,52.75,3300,3350,3200,4300,2320,3310,3250.21,1.14,0,196,3556,3432,3266,3142,2976,3350,3060,96,990,500,2310,5,1,19100894,625,-90.83,1.41,12,0.25,-36.00,2315.00,4485,20230210,-27.09,2320,20220829,40.95,4485,-27.09,20230210,2370,37.97,20230726,4485,-27.09,20230210,2355,38.85,20220906,0.32,N,016100,500,95 억,,217285,N,N,0,N,00,N
|
||
|
|
20230830,110544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-80,5,-2.42,128328895,39504,44.03,3300,3350,3200,4300,2320,3310,3248.50,1.14,0,517,3556,3432,3266,3142,2976,3350,3060,96,990,500,2310,5,1,19100894,617,-89.72,1.40,12,0.21,-36.00,2315.00,4485,20230210,-27.98,2320,20220829,39.22,4485,-27.98,20230210,2370,36.29,20230726,4485,-27.98,20230210,2355,37.15,20220906,0.32,N,016100,500,95 억,,217285,N,N,0,N,00,N
|
||
|
|
20230830,100434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,-75,5,-2.27,105859060,32559,36.29,3300,3350,3200,4300,2320,3310,3251.30,1.14,0,1609,3556,3432,3266,3142,2976,3350,3060,96,990,500,2310,5,1,19100894,618,-89.86,1.40,12,0.17,-36.00,2315.00,4485,20230210,-27.87,2320,20220829,39.44,4485,-27.87,20230210,2370,36.50,20230726,4485,-27.87,20230210,2355,37.37,20220906,0.32,N,016100,500,95 억,,217285,N,N,0,N,00,N
|
||
|
|
20230830,090341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,-50,5,-1.51,3381880,1035,1.15,3300,3300,3245,4300,2320,3310,3267.52,1.14,0,-589,3556,3432,3266,3142,2976,3350,3060,96,990,500,2310,5,1,19100894,623,-90.56,1.41,12,0.01,-36.00,2315.00,4485,20230210,-27.31,2320,20220829,40.52,4485,-27.31,20230210,2370,37.55,20230726,4485,-27.31,20230210,2355,38.43,20220906,0.32,N,016100,500,95 억,,217285,N,N,0,N,00,N
|
||
|
|
20230829,160319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-15,5,-0.45,290850505,88775,42.44,3315,3390,3100,4320,2330,3325,3276.19,1.12,0,2252,3748,3536,3388,3176,3028,3462,3102,96,995,500,2320,5,1,19100894,632,-91.94,1.43,12,0.46,-36.00,2315.00,4485,20230210,-26.20,2320,20220829,42.67,4485,-26.20,20230210,2370,39.66,20230726,4485,-26.20,20230210,2320,42.67,20220829,0.27,N,016100,500,95 억,,214515,N,N,0,N,00,N
|
||
|
|
20230829,150358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,-60,5,-1.80,277456445,84709,40.49,3315,3390,3100,4320,2330,3325,3275.41,1.12,0,3039,3748,3536,3388,3176,3028,3462,3102,96,995,500,2320,5,1,19100894,624,-90.69,1.41,12,0.44,-36.00,2315.00,4485,20230210,-27.20,2320,20220829,40.73,4485,-27.20,20230210,2370,37.76,20230726,4485,-27.20,20230210,2320,40.73,20220829,0.27,N,016100,500,95 억,,214515,N,N,0,N,00,N
|
||
|
|
20230829,140425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-110,5,-3.31,251582790,76729,36.68,3315,3390,3100,4320,2330,3325,3278.85,1.12,0,2609,3748,3536,3388,3176,3028,3462,3102,96,995,500,2320,5,1,19100894,614,-89.31,1.39,12,0.40,-36.00,2315.00,4485,20230210,-28.32,2320,20220829,38.58,4485,-28.32,20230210,2370,35.65,20230726,4485,-28.32,20230210,2320,38.58,20220829,0.27,N,016100,500,95 억,,214515,N,N,0,N,00,N
|
||
|
|
20230829,130407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,-85,5,-2.56,203779275,61856,29.57,3315,3390,3230,4320,2330,3325,3294.41,1.12,0,2230,3748,3536,3388,3176,3028,3462,3102,96,995,500,2320,5,1,19100894,619,-90.00,1.40,12,0.32,-36.00,2315.00,4485,20230210,-27.76,2320,20220829,39.66,4485,-27.76,20230210,2370,36.71,20230726,4485,-27.76,20230210,2320,39.66,20220829,0.27,N,016100,500,95 억,,214515,N,N,0,N,00,N
|
||
|
|
20230829,120418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,-65,5,-1.95,148641285,45032,21.53,3315,3390,3230,4320,2330,3325,3300.79,1.12,0,1275,3748,3536,3388,3176,3028,3462,3102,96,995,500,2320,5,1,19100894,623,-90.56,1.41,12,0.24,-36.00,2315.00,4485,20230210,-27.31,2320,20220829,40.52,4485,-27.31,20230210,2370,37.55,20230726,4485,-27.31,20230210,2320,40.52,20220829,0.27,N,016100,500,95 억,,214515,N,N,0,N,00,N
|
||
|
|
20230829,110631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,5,2,0.15,112864630,34128,16.31,3315,3390,3230,4320,2330,3325,3307.10,1.12,0,1736,3748,3536,3388,3176,3028,3462,3102,96,995,500,2320,5,1,19100894,636,-92.50,1.44,12,0.18,-36.00,2315.00,4485,20230210,-25.75,2320,20220829,43.53,4485,-25.75,20230210,2370,40.51,20230726,4485,-25.75,20230210,2320,43.53,20220829,0.27,N,016100,500,95 억,,214515,N,N,0,N,00,N
|
||
|
|
20230829,100446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-15,5,-0.45,76614470,23256,11.12,3315,3390,3230,4320,2330,3325,3294.40,1.12,0,-2728,3748,3536,3388,3176,3028,3462,3102,96,995,500,2320,5,1,19100894,632,-91.94,1.43,12,0.12,-36.00,2315.00,4485,20230210,-26.20,2320,20220829,42.67,4485,-26.20,20230210,2370,39.66,20230726,4485,-26.20,20230210,2320,42.67,20220829,0.27,N,016100,500,95 억,,214515,N,N,0,N,00,N
|
||
|
|
20230829,090312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,5,2,0.15,4502065,1356,0.65,3315,3330,3315,4320,2330,3325,3320.11,1.12,0,-62,3748,3536,3388,3176,3028,3462,3102,96,995,500,2320,5,1,19100894,636,-92.50,1.44,12,0.01,-36.00,2315.00,4485,20230210,-25.75,2320,20220829,43.53,4485,-25.75,20230210,2370,40.51,20230726,4485,-25.75,20230210,2320,43.53,20220829,0.27,N,016100,500,95 억,,214515,N,N,0,N,00,N
|
||
|
|
20230828,160312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,10,2,0.30,711193055,208937,115.75,3455,3600,3240,4305,2325,3315,3403.92,1.21,0,-16469,3498,3406,3228,3136,2958,3452,3182,96,990,500,2320,5,1,19100894,635,-92.36,1.44,12,1.09,-36.00,2315.00,4485,20230210,-25.86,2320,20220829,43.32,4485,-25.86,20230210,2370,40.30,20230726,4485,-25.86,20230210,2320,43.32,20220829,0.27,N,016100,500,95 억,,230370,N,N,0,N,00,N
|
||
|
|
20230828,150315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,45,2,1.36,691429505,202993,112.46,3455,3600,3240,4305,2325,3315,3406.17,1.21,0,-16266,3498,3406,3228,3136,2958,3452,3182,96,990,500,2320,5,1,19100894,642,-93.33,1.45,12,1.06,-36.00,2315.00,4485,20230210,-25.08,2320,20220829,44.83,4485,-25.08,20230210,2370,41.77,20230726,4485,-25.08,20230210,2320,44.83,20220829,0.27,N,016100,500,95 억,,230370,N,N,0,N,00,N
|
||
|
|
20230828,140315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,40,2,1.21,666087560,195438,108.27,3455,3600,3240,4305,2325,3315,3408.18,1.21,0,-15882,3498,3406,3228,3136,2958,3452,3182,96,990,500,2320,5,1,19100894,641,-93.19,1.45,12,1.02,-36.00,2315.00,4485,20230210,-25.20,2320,20220829,44.61,4485,-25.20,20230210,2370,41.56,20230726,4485,-25.20,20230210,2320,44.61,20220829,0.27,N,016100,500,95 억,,230370,N,N,0,N,00,N
|
||
|
|
20230828,130318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,30,2,0.90,645318920,189230,104.83,3455,3600,3240,4305,2325,3315,3410.24,1.21,0,-15121,3498,3406,3228,3136,2958,3452,3182,96,990,500,2320,5,1,19100894,639,-92.92,1.44,12,0.99,-36.00,2315.00,4485,20230210,-25.42,2320,20220829,44.18,4485,-25.42,20230210,2370,41.14,20230726,4485,-25.42,20230210,2320,44.18,20220829,0.27,N,016100,500,95 억,,230370,N,N,0,N,00,N
|
||
|
|
20230828,120316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,35,2,1.06,624270350,182896,101.32,3455,3600,3240,4305,2325,3315,3413.25,1.21,0,-15266,3498,3406,3228,3136,2958,3452,3182,96,990,500,2320,5,1,19100894,640,-93.06,1.45,12,0.96,-36.00,2315.00,4485,20230210,-25.31,2320,20220829,44.40,4485,-25.31,20230210,2370,41.35,20230726,4485,-25.31,20230210,2320,44.40,20220829,0.27,N,016100,500,95 억,,230370,N,N,0,N,00,N
|
||
|
|
20230828,110313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,10,2,0.30,591861160,173162,95.93,3455,3600,3240,4305,2325,3315,3417.96,1.21,0,-14185,3498,3406,3228,3136,2958,3452,3182,96,990,500,2320,5,1,19100894,635,-92.36,1.44,12,0.91,-36.00,2315.00,4485,20230210,-25.86,2320,20220829,43.32,4485,-25.86,20230210,2370,40.30,20230726,4485,-25.86,20230210,2320,43.32,20220829,0.27,N,016100,500,95 억,,230370,N,N,0,N,00,N
|
||
|
|
20230828,100309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,85,2,2.56,543271865,158667,87.90,3455,3600,3240,4305,2325,3315,3423.98,1.21,0,-14101,3498,3406,3228,3136,2958,3452,3182,96,990,500,2320,5,1,19100894,649,-94.44,1.47,12,0.83,-36.00,2315.00,4485,20230210,-24.19,2320,20220829,46.55,4485,-24.19,20230210,2370,43.46,20230726,4485,-24.19,20230210,2320,46.55,20220829,0.27,N,016100,500,95 억,,230370,N,N,0,N,00,N
|
||
|
|
20230828,090315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3475,160,2,4.83,160096180,46139,25.56,3455,3600,3400,4305,2325,3315,3469.87,1.21,0,-12572,3498,3406,3228,3136,2958,3452,3182,96,990,500,2320,5,1,19100894,664,-96.53,1.50,12,0.24,-36.00,2315.00,4485,20230210,-22.52,2320,20220829,49.78,4485,-22.52,20230210,2370,46.62,20230726,4485,-22.52,20230210,2320,49.78,20220829,0.27,N,016100,500,95 억,,230370,N,N,0,N,00,N
|
||
|
|
20230825,160313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,185,2,5.91,584176005,179621,157.24,3105,3320,3050,4065,2195,3130,3252.27,1.08,0,16976,3336,3232,3126,3022,2916,3180,2970,96,935,500,2190,5,1,19100894,633,-92.08,1.43,12,0.94,-36.00,2315.00,4485,20230210,-26.09,2320,20220829,42.89,4485,-26.09,20230210,2370,39.87,20230726,4485,-26.09,20230210,2320,42.89,20220829,0.27,N,016100,500,95 억,,207087,N,N,0,N,00,N
|
||
|
|
20230825,150314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,120,2,3.83,517103840,159305,139.46,3105,3320,3050,4065,2195,3130,3246.00,1.08,0,16777,3336,3232,3126,3022,2916,3180,2970,96,935,500,2190,5,1,19100894,621,-90.28,1.40,12,0.83,-36.00,2315.00,4485,20230210,-27.54,2320,20220829,40.09,4485,-27.54,20230210,2370,37.13,20230726,4485,-27.54,20230210,2320,40.09,20220829,0.27,N,016100,500,95 억,,207087,N,N,0,N,00,N
|
||
|
|
20230825,140313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,130,2,4.15,453473525,139568,122.18,3105,3320,3050,4065,2195,3130,3249.12,1.08,0,17125,3336,3232,3126,3022,2916,3180,2970,96,935,500,2190,5,1,19100894,623,-90.56,1.41,12,0.73,-36.00,2315.00,4485,20230210,-27.31,2320,20220829,40.52,4485,-27.31,20230210,2370,37.55,20230726,4485,-27.31,20230210,2320,40.52,20220829,0.27,N,016100,500,95 억,,207087,N,N,0,N,00,N
|
||
|
|
20230825,130313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,130,2,4.15,441525150,135897,118.97,3105,3320,3050,4065,2195,3130,3248.97,1.08,0,17026,3336,3232,3126,3022,2916,3180,2970,96,935,500,2190,5,1,19100894,623,-90.56,1.41,12,0.71,-36.00,2315.00,4485,20230210,-27.31,2320,20220829,40.52,4485,-27.31,20230210,2370,37.55,20230726,4485,-27.31,20230210,2320,40.52,20220829,0.27,N,016100,500,95 억,,207087,N,N,0,N,00,N
|
||
|
|
20230825,120313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,155,2,4.95,373076320,114948,100.63,3105,3320,3050,4065,2195,3130,3245.61,1.08,0,15889,3336,3232,3126,3022,2916,3180,2970,96,935,500,2190,5,1,19100894,627,-91.25,1.42,12,0.60,-36.00,2315.00,4485,20230210,-26.76,2320,20220829,41.59,4485,-26.76,20230210,2370,38.61,20230726,4485,-26.76,20230210,2320,41.59,20220829,0.27,N,016100,500,95 억,,207087,N,N,0,N,00,N
|
||
|
|
20230825,110313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,155,2,4.95,337095955,104020,91.06,3105,3305,3050,4065,2195,3130,3240.68,1.08,0,13456,3336,3232,3126,3022,2916,3180,2970,96,935,500,2190,5,1,19100894,627,-91.25,1.42,12,0.54,-36.00,2315.00,4485,20230210,-26.76,2320,20220829,41.59,4485,-26.76,20230210,2370,38.61,20230726,4485,-26.76,20230210,2320,41.59,20220829,0.27,N,016100,500,95 억,,207087,N,N,0,N,00,N
|
||
|
|
20230825,100313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,105,2,3.35,209426995,65014,56.91,3105,3295,3050,4065,2195,3130,3221.26,1.08,0,7034,3336,3232,3126,3022,2916,3180,2970,96,935,500,2190,5,1,19100894,618,-89.86,1.40,12,0.34,-36.00,2315.00,4485,20230210,-27.87,2320,20220829,39.44,4485,-27.87,20230210,2370,36.50,20230726,4485,-27.87,20230210,2320,39.44,20220829,0.27,N,016100,500,95 억,,207087,N,N,0,N,00,N
|
||
|
|
20230825,090313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-40,5,-1.28,4315435,1402,1.23,3105,3105,3050,4065,2195,3130,3078.06,1.08,0,59,3336,3232,3126,3022,2916,3180,2970,96,935,500,2190,5,1,19100894,590,-85.83,1.33,12,0.01,-36.00,2315.00,4485,20230210,-31.10,2320,20220829,33.19,4485,-31.10,20230210,2370,30.38,20230726,4485,-31.10,20230210,2320,33.19,20220829,0.27,N,016100,500,95 억,,207087,N,N,0,N,00,N
|
||
|
|
20230824,160311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3130,-50,5,-1.57,352941250,113492,109.47,3150,3230,3020,4130,2230,3180,3109.83,1.07,0,1636,3393,3286,3203,3096,3013,3340,3150,96,950,500,2220,5,1,19100894,598,-86.94,1.35,12,0.59,-36.00,2315.00,4485,20230210,-30.21,2320,20220829,34.91,4485,-30.21,20230210,2370,32.07,20230726,4485,-30.21,20230210,2320,34.91,20220829,0.27,N,016100,500,95 억,,204820,N,N,0,N,00,N
|
||
|
|
20230824,150310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-30,5,-0.94,341401085,109818,105.93,3150,3230,3020,4130,2230,3180,3108.79,1.07,0,2075,3393,3286,3203,3096,3013,3340,3150,96,950,500,2220,5,1,19100894,602,-87.50,1.36,12,0.57,-36.00,2315.00,4485,20230210,-29.77,2320,20220829,35.78,4485,-29.77,20230210,2370,32.91,20230726,4485,-29.77,20230210,2320,35.78,20220829,0.27,N,016100,500,95 억,,204820,N,N,0,N,00,N
|
||
|
|
20230824,140311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-35,5,-1.10,316268810,101851,98.24,3150,3230,3020,4130,2230,3180,3105.21,1.07,0,947,3393,3286,3203,3096,3013,3340,3150,96,950,500,2220,5,1,19100894,601,-87.36,1.36,12,0.53,-36.00,2315.00,4485,20230210,-29.88,2320,20220829,35.56,4485,-29.88,20230210,2370,32.70,20230726,4485,-29.88,20230210,2320,35.56,20220829,0.27,N,016100,500,95 억,,204820,N,N,0,N,00,N
|
||
|
|
20230824,130312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,-15,5,-0.47,305846525,98548,95.05,3150,3230,3020,4130,2230,3180,3103.53,1.07,0,-200,3393,3286,3203,3096,3013,3340,3150,96,950,500,2220,5,1,19100894,605,-87.92,1.37,12,0.52,-36.00,2315.00,4485,20230210,-29.43,2320,20220829,36.42,4485,-29.43,20230210,2370,33.54,20230726,4485,-29.43,20230210,2320,36.42,20220829,0.27,N,016100,500,95 억,,204820,N,N,0,N,00,N
|
||
|
|
20230824,120313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,-15,5,-0.47,295193855,95173,91.80,3150,3230,3020,4130,2230,3180,3101.66,1.07,0,-336,3393,3286,3203,3096,3013,3340,3150,96,950,500,2220,5,1,19100894,605,-87.92,1.37,12,0.50,-36.00,2315.00,4485,20230210,-29.43,2320,20220829,36.42,4485,-29.43,20230210,2370,33.54,20230726,4485,-29.43,20230210,2320,36.42,20220829,0.27,N,016100,500,95 억,,204820,N,N,0,N,00,N
|
||
|
|
20230824,110312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-60,5,-1.89,231031805,74959,72.30,3150,3170,3020,4130,2230,3180,3082.11,1.07,0,-2651,3393,3286,3203,3096,3013,3340,3150,96,950,500,2220,5,1,19100894,596,-86.67,1.35,12,0.39,-36.00,2315.00,4485,20230210,-30.43,2320,20220829,34.48,4485,-30.43,20230210,2370,31.65,20230726,4485,-30.43,20230210,2320,34.48,20220829,0.27,N,016100,500,95 억,,204820,N,N,0,N,00,N
|
||
|
|
20230824,100310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,-95,5,-2.99,186619755,60621,58.47,3150,3170,3020,4130,2230,3180,3078.47,1.07,0,-800,3393,3286,3203,3096,3013,3340,3150,96,950,500,2220,5,1,19100894,589,-85.69,1.33,12,0.32,-36.00,2315.00,4485,20230210,-31.22,2320,20220829,32.97,4485,-31.22,20230210,2370,30.17,20230726,4485,-31.22,20230210,2320,32.97,20220829,0.27,N,016100,500,95 억,,204820,N,N,0,N,00,N
|
||
|
|
20230824,090312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,-75,5,-2.36,12920660,4139,3.99,3150,3160,3105,4130,2230,3180,3121.69,1.07,0,-2658,3393,3286,3203,3096,3013,3340,3150,96,950,500,2220,5,1,19100894,593,-86.25,1.34,12,0.02,-36.00,2315.00,4485,20230210,-30.77,2320,20220829,33.84,4485,-30.77,20230210,2370,31.01,20230726,4485,-30.77,20230210,2320,33.84,20220829,0.27,N,016100,500,95 억,,204820,N,N,0,N,00,N
|
||
|
|
20230823,160310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-10,5,-0.31,326174880,102294,87.25,3170,3310,3120,4145,2235,3190,3188.60,0.97,0,20054,3510,3350,3270,3110,3030,3310,3070,96,955,500,2230,5,1,19100894,607,-88.33,1.37,12,0.54,-36.00,2315.00,4485,20230210,-29.10,2320,20220829,37.07,4485,-29.10,20230210,2370,34.18,20230726,4485,-29.10,20230210,2320,37.07,20220829,0.31,N,016100,500,95 억,,184806,N,N,0,N,00,N
|
||
|
|
20230823,150311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,5,2,0.16,304601110,95519,81.48,3170,3310,3120,4145,2235,3190,3188.90,0.97,0,20244,3510,3350,3270,3110,3030,3310,3070,96,955,500,2230,5,1,19100894,610,-88.75,1.38,12,0.50,-36.00,2315.00,4485,20230210,-28.76,2320,20220829,37.72,4485,-28.76,20230210,2370,34.81,20230726,4485,-28.76,20230210,2320,37.72,20220829,0.31,N,016100,500,95 억,,184806,N,N,0,N,00,N
|
||
|
|
20230823,140312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,0,3,0.00,280957360,88068,75.12,3170,3310,3120,4145,2235,3190,3190.23,0.97,0,21339,3510,3350,3270,3110,3030,3310,3070,96,955,500,2230,5,1,19100894,609,-88.61,1.38,12,0.46,-36.00,2315.00,4485,20230210,-28.87,2320,20220829,37.50,4485,-28.87,20230210,2370,34.60,20230726,4485,-28.87,20230210,2320,37.50,20220829,0.31,N,016100,500,95 억,,184806,N,N,0,N,00,N
|
||
|
|
20230823,130311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,45,2,1.41,246777720,77387,66.01,3170,3310,3120,4145,2235,3190,3188.88,0.97,0,21019,3510,3350,3270,3110,3030,3310,3070,96,955,500,2230,5,1,19100894,618,-89.86,1.40,12,0.41,-36.00,2315.00,4485,20230210,-27.87,2320,20220829,39.44,4485,-27.87,20230210,2370,36.50,20230726,4485,-27.87,20230210,2320,39.44,20220829,0.31,N,016100,500,95 억,,184806,N,N,0,N,00,N
|
||
|
|
20230823,120312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,70,2,2.19,202326810,63785,54.41,3170,3260,3120,4145,2235,3190,3171.98,0.97,0,20062,3510,3350,3270,3110,3030,3310,3070,96,955,500,2230,5,1,19100894,623,-90.56,1.41,12,0.33,-36.00,2315.00,4485,20230210,-27.31,2320,20220829,40.52,4485,-27.31,20230210,2370,37.55,20230726,4485,-27.31,20230210,2320,40.52,20220829,0.31,N,016100,500,95 억,,184806,N,N,0,N,00,N
|
||
|
|
20230823,110311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,10,2,0.31,162280660,51379,43.83,3170,3225,3120,4145,2235,3190,3158.44,0.97,0,19485,3510,3350,3270,3110,3030,3310,3070,96,955,500,2230,5,1,19100894,611,-88.89,1.38,12,0.27,-36.00,2315.00,4485,20230210,-28.65,2320,20220829,37.93,4485,-28.65,20230210,2370,35.02,20230726,4485,-28.65,20230210,2320,37.93,20220829,0.31,N,016100,500,95 억,,184806,N,N,0,N,00,N
|
||
|
|
20230823,100310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-10,5,-0.31,142099945,45073,38.45,3170,3225,3120,4145,2235,3190,3152.58,0.97,0,18966,3510,3350,3270,3110,3030,3310,3070,96,955,500,2230,5,1,19100894,607,-88.33,1.37,12,0.24,-36.00,2315.00,4485,20230210,-29.10,2320,20220829,37.07,4485,-29.10,20230210,2370,34.18,20230726,4485,-29.10,20230210,2320,37.07,20220829,0.31,N,016100,500,95 억,,184806,N,N,0,N,00,N
|
||
|
|
20230823,090314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,-35,5,-1.10,29789850,9445,8.06,3170,3190,3125,4145,2235,3190,3153.64,0.97,0,-1343,3510,3350,3270,3110,3030,3310,3070,96,955,500,2230,5,1,19100894,603,-87.64,1.36,12,0.05,-36.00,2315.00,4485,20230210,-29.65,2320,20220829,35.99,4485,-29.65,20230210,2370,33.12,20230726,4485,-29.65,20230210,2320,35.99,20220829,0.31,N,016100,500,95 억,,184806,N,N,0,N,00,N
|
||
|
|
20230822,160308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-50,5,-1.54,380452235,116313,62.21,3340,3430,3190,4210,2270,3240,3271.05,0.93,0,6299,3513,3376,3263,3126,3013,3320,3070,96,970,500,2260,5,1,19100894,609,-88.61,1.38,12,0.61,-36.00,2315.00,4485,20230210,-28.87,2320,20220829,37.50,4485,-28.87,20230210,2370,34.60,20230726,4485,-28.87,20230210,2320,37.50,20220829,0.44,N,016100,500,95 억,,178506,N,N,0,N,00,N
|
||
|
|
20230822,150309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-25,5,-0.77,342117680,104322,55.79,3340,3430,3195,4210,2270,3240,3279.44,0.93,0,5470,3513,3376,3263,3126,3013,3320,3070,96,970,500,2260,5,1,19100894,614,-89.31,1.39,12,0.55,-36.00,2315.00,4485,20230210,-28.32,2320,20220829,38.58,4485,-28.32,20230210,2370,35.65,20230726,4485,-28.32,20230210,2320,38.58,20220829,0.44,N,016100,500,95 억,,178506,N,N,0,N,00,N
|
||
|
|
20230822,140311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-25,5,-0.77,313752045,95468,51.06,3340,3430,3205,4210,2270,3240,3286.46,0.93,0,5299,3513,3376,3263,3126,3013,3320,3070,96,970,500,2260,5,1,19100894,614,-89.31,1.39,12,0.50,-36.00,2315.00,4485,20230210,-28.32,2320,20220829,38.58,4485,-28.32,20230210,2370,35.65,20230726,4485,-28.32,20230210,2320,38.58,20220829,0.44,N,016100,500,95 억,,178506,N,N,0,N,00,N
|
||
|
|
20230822,130308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,35,2,1.08,248635740,75339,40.29,3340,3430,3210,4210,2270,3240,3300.23,0.93,0,3818,3513,3376,3263,3126,3013,3320,3070,96,970,500,2260,5,1,19100894,626,-90.97,1.41,12,0.39,-36.00,2315.00,4485,20230210,-26.98,2320,20220829,41.16,4485,-26.98,20230210,2370,38.19,20230726,4485,-26.98,20230210,2320,41.16,20220829,0.44,N,016100,500,95 억,,178506,N,N,0,N,00,N
|
||
|
|
20230822,120304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,50,2,1.54,235879105,71455,38.22,3340,3430,3210,4210,2270,3240,3301.09,0.93,0,3260,3513,3376,3263,3126,3013,3320,3070,96,970,500,2260,5,1,19100894,628,-91.39,1.42,12,0.37,-36.00,2315.00,4485,20230210,-26.64,2320,20220829,41.81,4485,-26.64,20230210,2370,38.82,20230726,4485,-26.64,20230210,2320,41.81,20220829,0.44,N,016100,500,95 억,,178506,N,N,0,N,00,N
|
||
|
|
20230822,110309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,20,2,0.62,222851655,67486,36.09,3340,3430,3210,4210,2270,3240,3302.19,0.93,0,2114,3513,3376,3263,3126,3013,3320,3070,96,970,500,2260,5,1,19100894,623,-90.56,1.41,12,0.35,-36.00,2315.00,4485,20230210,-27.31,2320,20220829,40.52,4485,-27.31,20230210,2370,37.55,20230726,4485,-27.31,20230210,2320,40.52,20220829,0.44,N,016100,500,95 억,,178506,N,N,0,N,00,N
|
||
|
|
20230822,100307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,55,2,1.70,186923250,56581,30.26,3340,3430,3210,4210,2270,3240,3303.64,0.93,0,1896,3513,3376,3263,3126,3013,3320,3070,96,970,500,2260,5,1,19100894,629,-91.53,1.42,12,0.30,-36.00,2315.00,4485,20230210,-26.53,2320,20220829,42.03,4485,-26.53,20230210,2370,39.03,20230726,4485,-26.53,20230210,2320,42.03,20220829,0.44,N,016100,500,95 억,,178506,N,N,0,N,00,N
|
||
|
|
20230822,090308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,80,2,2.47,61627485,18342,9.81,3340,3430,3320,4210,2270,3240,3359.91,0.93,0,-2886,3513,3376,3263,3126,3013,3320,3070,96,970,500,2260,5,1,19100894,634,-92.22,1.43,12,0.10,-36.00,2315.00,4485,20230210,-25.98,2320,20220829,43.10,4485,-25.98,20230210,2370,40.08,20230726,4485,-25.98,20230210,2320,43.10,20220829,0.44,N,016100,500,95 억,,178506,N,N,0,N,00,N
|
||
|
|
20230821,160309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,-200,5,-5.81,580185825,178827,9.87,3400,3400,3150,4470,2410,3440,3244.40,0.92,0,2240,4330,3885,3645,3200,2960,3765,3080,96,1030,500,2400,5,1,19100894,619,-90.00,1.40,12,0.94,-36.00,2315.00,4485,20230210,-27.76,2320,20220829,39.66,4485,-27.76,20230210,2370,36.71,20230726,4485,-27.76,20230210,2320,39.66,20220829,0.53,N,016100,500,95 억,,176266,N,N,0,N,00,N
|
||
|
|
20230821,150309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,-175,5,-5.09,537676490,165701,9.15,3400,3400,3150,4470,2410,3440,3244.86,0.92,0,1207,4330,3885,3645,3200,2960,3765,3080,96,1030,500,2400,5,1,19100894,624,-90.69,1.41,12,0.87,-36.00,2315.00,4485,20230210,-27.20,2320,20220829,40.73,4485,-27.20,20230210,2370,37.76,20230726,4485,-27.20,20230210,2320,40.73,20220829,0.53,N,016100,500,95 억,,176266,N,N,0,N,00,N
|
||
|
|
20230821,140310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,-205,5,-5.96,482861630,148659,8.21,3400,3400,3150,4470,2410,3440,3248.11,0.92,0,330,4330,3885,3645,3200,2960,3765,3080,96,1030,500,2400,5,1,19100894,618,-89.86,1.40,12,0.78,-36.00,2315.00,4485,20230210,-27.87,2320,20220829,39.44,4485,-27.87,20230210,2370,36.50,20230726,4485,-27.87,20230210,2320,39.44,20220829,0.53,N,016100,500,95 억,,176266,N,N,0,N,00,N
|
||
|
|
20230821,130311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,-190,5,-5.52,460114500,141626,7.82,3400,3400,3150,4470,2410,3440,3248.80,0.92,0,270,4330,3885,3645,3200,2960,3765,3080,96,1030,500,2400,5,1,19100894,621,-90.28,1.40,12,0.74,-36.00,2315.00,4485,20230210,-27.54,2320,20220829,40.09,4485,-27.54,20230210,2370,37.13,20230726,4485,-27.54,20230210,2320,40.09,20220829,0.53,N,016100,500,95 억,,176266,N,N,0,N,00,N
|
||
|
|
20230821,120310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-215,5,-6.25,441941735,136021,7.51,3400,3400,3150,4470,2410,3440,3249.07,0.92,0,650,4330,3885,3645,3200,2960,3765,3080,96,1030,500,2400,5,1,19100894,616,-89.58,1.39,12,0.71,-36.00,2315.00,4485,20230210,-28.09,2320,20220829,39.01,4485,-28.09,20230210,2370,36.08,20230726,4485,-28.09,20230210,2320,39.01,20220829,0.53,N,016100,500,95 억,,176266,N,N,0,N,00,N
|
||
|
|
20230821,110310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-185,5,-5.38,411419135,126581,6.99,3400,3400,3150,4470,2410,3440,3250.24,0.92,0,2332,4330,3885,3645,3200,2960,3765,3080,96,1030,500,2400,5,1,19100894,622,-90.42,1.41,12,0.66,-36.00,2315.00,4485,20230210,-27.42,2320,20220829,40.30,4485,-27.42,20230210,2370,37.34,20230726,4485,-27.42,20230210,2320,40.30,20220829,0.53,N,016100,500,95 억,,176266,N,N,0,N,00,N
|
||
|
|
20230821,100308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,-140,5,-4.07,323657955,99600,5.50,3400,3400,3150,4470,2410,3440,3249.57,0.92,0,3388,4330,3885,3645,3200,2960,3765,3080,96,1030,500,2400,5,1,19100894,630,-91.67,1.43,12,0.52,-36.00,2315.00,4485,20230210,-26.42,2320,20220829,42.24,4485,-26.42,20230210,2370,39.24,20230726,4485,-26.42,20230210,2320,42.24,20220829,0.53,N,016100,500,95 억,,176266,N,N,0,N,00,N
|
||
|
|
20230821,090312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,-165,5,-4.80,40896635,12203,0.67,3400,3400,3270,4470,2410,3440,3351.34,0.92,0,-1875,4330,3885,3645,3200,2960,3765,3080,96,1030,500,2400,5,1,19100894,626,-90.97,1.41,12,0.06,-36.00,2315.00,4485,20230210,-26.98,2320,20220829,41.16,4485,-26.98,20230210,2370,38.19,20230726,4485,-26.98,20230210,2320,41.16,20220829,0.53,N,016100,500,95 억,,176266,N,N,0,N,00,N
|
||
|
|
20230818,160309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3440,40,2,1.18,6736419295,1807535,363.24,3595,4090,3405,4420,2380,3400,3726.89,0.99,0,-19450,4000,3700,3460,3160,2920,3580,3040,96,1020,500,2380,5,1,19100894,657,-95.56,1.49,12,9.46,-36.00,2315.00,4485,20230210,-23.30,2320,20220829,48.28,4485,-23.30,20230210,2370,45.15,20230726,4485,-23.30,20230210,2320,48.28,20220829,0.42,N,016100,500,95 억,,189773,N,N,0,N,00,N
|
||
|
|
20230818,150307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,45,2,1.32,6609052945,1770523,355.80,3595,4090,3435,4420,2380,3400,3732.83,0.99,0,-19445,4000,3700,3460,3160,2920,3580,3040,96,1020,500,2380,5,1,19100894,658,-95.69,1.49,12,9.27,-36.00,2315.00,4485,20230210,-23.19,2320,20220829,48.49,4485,-23.19,20230210,2370,45.36,20230726,4485,-23.19,20230210,2320,48.49,20220829,0.42,N,016100,500,95 억,,189773,N,N,0,N,00,N
|
||
|
|
20230818,140308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3510,110,2,3.24,6418618855,1715872,344.82,3595,4090,3435,4420,2380,3400,3740.73,0.99,0,-18084,4000,3700,3460,3160,2920,3580,3040,96,1020,500,2380,5,1,19100894,670,-97.50,1.52,12,8.98,-36.00,2315.00,4485,20230210,-21.74,2320,20220829,51.29,4485,-21.74,20230210,2370,48.10,20230726,4485,-21.74,20230210,2320,51.29,20220829,0.42,N,016100,500,95 억,,189773,N,N,0,N,00,N
|
||
|
|
20230818,130305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,160,2,4.71,6221805940,1660012,333.59,3595,4090,3435,4420,2380,3400,3748.05,0.99,0,-15717,4000,3700,3460,3160,2920,3580,3040,96,1020,500,2380,5,1,19100894,680,-98.89,1.54,12,8.69,-36.00,2315.00,4485,20230210,-20.62,2320,20220829,53.45,4485,-20.62,20230210,2370,50.21,20230726,4485,-20.62,20230210,2320,53.45,20220829,0.42,N,016100,500,95 억,,189773,N,N,0,N,00,N
|
||
|
|
20230818,120315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3585,185,2,5.44,6020684840,1604061,322.35,3595,4090,3435,4420,2380,3400,3753.40,0.99,0,-16943,4000,3700,3460,3160,2920,3580,3040,96,1020,500,2380,5,1,19100894,685,-99.58,1.55,12,8.40,-36.00,2315.00,4485,20230210,-20.07,2320,20220829,54.53,4485,-20.07,20230210,2370,51.27,20230726,4485,-20.07,20230210,2320,54.53,20220829,0.42,N,016100,500,95 억,,189773,N,N,0,N,00,N
|
||
|
|
20230818,110307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,160,2,4.71,4898683625,1299732,261.19,3595,4090,3435,4420,2380,3400,3769.00,0.99,0,-17499,4000,3700,3460,3160,2920,3580,3040,96,1020,500,2380,5,1,19100894,680,-98.89,1.54,12,6.80,-36.00,2315.00,4485,20230210,-20.62,2320,20220829,53.45,4485,-20.62,20230210,2370,50.21,20230726,4485,-20.62,20230210,2320,53.45,20220829,0.42,N,016100,500,95 억,,189773,N,N,0,N,00,N
|
||
|
|
20230818,100308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,230,2,6.76,4481201970,1182763,237.69,3595,4090,3435,4420,2380,3400,3788.76,0.99,0,-16350,4000,3700,3460,3160,2920,3580,3040,96,1020,500,2380,5,1,19100894,693,-100.83,1.57,12,6.19,-36.00,2315.00,4485,20230210,-19.06,2320,20220829,56.47,4485,-19.06,20230210,2370,53.16,20230726,4485,-19.06,20230210,2320,56.47,20220829,0.42,N,016100,500,95 억,,189773,N,N,0,N,00,N
|
||
|
|
20230818,090308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,115,2,3.38,605667135,169911,34.14,3595,3800,3435,4420,2380,3400,3564.61,0.99,0,-6011,4000,3700,3460,3160,2920,3580,3040,96,1020,500,2380,5,1,19100894,671,-97.64,1.52,12,0.89,-36.00,2315.00,4485,20230210,-21.63,2320,20220829,51.51,4485,-21.63,20230210,2370,48.31,20230726,4485,-21.63,20230210,2320,51.51,20220829,0.42,N,016100,500,95 억,,189773,N,N,0,N,00,N
|
||
|
|
20230817,160309,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,-510,5,-13.04,1674466960,483970,35.18,3655,3760,3220,5080,2740,3910,3425.06,0.94,0,4426,4450,4180,3665,3395,2880,4315,3530,96,1170,500,2730,5,1,19100894,649,-94.44,1.47,12,2.53,-36.00,2315.00,4485,20230210,-24.19,2320,20220829,46.55,4485,-24.19,20230210,2370,43.46,20230726,4485,-24.19,20230210,2320,46.55,20220829,0.43,N,016100,500,95 억,,179231,N,N,0,N,01,N
|
||
|
|
20230817,150311,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3435,-475,5,-12.15,1597257700,461418,33.54,3655,3760,3220,5080,2740,3910,3425.13,0.94,0,5616,4450,4180,3665,3395,2880,4315,3530,96,1170,500,2730,5,1,19100894,656,-95.42,1.48,12,2.42,-36.00,2315.00,4485,20230210,-23.41,2320,20220829,48.06,4485,-23.41,20230210,2370,44.94,20230726,4485,-23.41,20230210,2320,48.06,20220829,0.43,N,016100,500,95 억,,179231,N,N,0,N,01,N
|
||
|
|
20230817,140308,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,-450,5,-11.51,1516871510,438297,31.86,3655,3760,3220,5080,2740,3910,3422.17,0.94,0,7084,4450,4180,3665,3395,2880,4315,3530,96,1170,500,2730,5,1,19100894,661,-96.11,1.49,12,2.29,-36.00,2315.00,4485,20230210,-22.85,2320,20220829,49.14,4485,-22.85,20230210,2370,45.99,20230726,4485,-22.85,20230210,2320,49.14,20220829,0.43,N,016100,500,95 억,,179231,N,N,0,N,01,N
|
||
|
|
20230817,130307,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3465,-445,5,-11.38,1480335745,427703,31.09,3655,3760,3220,5080,2740,3910,3421.46,0.94,0,7561,4450,4180,3665,3395,2880,4315,3530,96,1170,500,2730,5,1,19100894,662,-96.25,1.50,12,2.24,-36.00,2315.00,4485,20230210,-22.74,2320,20220829,49.35,4485,-22.74,20230210,2370,46.20,20230726,4485,-22.74,20230210,2320,49.35,20220829,0.43,N,016100,500,95 억,,179231,N,N,0,N,01,N
|
||
|
|
20230817,120307,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3475,-435,5,-11.13,1428681055,412850,30.01,3655,3760,3220,5080,2740,3910,3419.25,0.94,0,11014,4450,4180,3665,3395,2880,4315,3530,96,1170,500,2730,5,1,19100894,664,-96.53,1.50,12,2.16,-36.00,2315.00,4485,20230210,-22.52,2320,20220829,49.78,4485,-22.52,20230210,2370,46.62,20230726,4485,-22.52,20230210,2320,49.78,20220829,0.43,N,016100,500,95 억,,179231,N,N,0,N,01,N
|
||
|
|
20230817,110309,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,-525,5,-13.43,1322215390,382219,27.78,3655,3760,3220,5080,2740,3910,3414.27,0.94,0,14316,4450,4180,3665,3395,2880,4315,3530,96,1170,500,2730,5,1,19100894,647,-94.03,1.46,12,2.00,-36.00,2315.00,4485,20230210,-24.53,2320,20220829,45.91,4485,-24.53,20230210,2370,42.83,20230726,4485,-24.53,20230210,2320,45.91,20220829,0.43,N,016100,500,95 억,,179231,N,N,0,N,01,N
|
||
|
|
20230817,100307,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3420,-490,5,-12.53,1074513140,308536,22.43,3655,3760,3220,5080,2740,3910,3428.41,0.94,0,21576,4450,4180,3665,3395,2880,4315,3530,96,1170,500,2730,5,1,19100894,653,-95.00,1.48,12,1.62,-36.00,2315.00,4485,20230210,-23.75,2320,20220829,47.41,4485,-23.75,20230210,2370,44.30,20230726,4485,-23.75,20230210,2320,47.41,20220829,0.43,N,016100,500,95 억,,179231,N,N,0,N,01,N
|
||
|
|
20230817,090306,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3625,-285,5,-7.29,333377955,88768,6.45,3655,3760,3615,5080,2740,3910,3656.37,0.94,0,5099,4450,4180,3665,3395,2880,4315,3530,96,1170,500,2730,5,1,19100894,692,-100.69,1.57,12,0.46,-36.00,2315.00,4485,20230210,-19.18,2320,20220829,56.25,4485,-19.18,20230210,2370,52.95,20230726,4485,-19.18,20230210,2320,56.25,20220829,0.43,N,016100,500,95 억,,179231,N,N,0,N,01,N
|
||
|
|
20230816,160308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3910,665,2,20.49,4738455795,1332175,260.25,3370,3935,3150,4215,2275,3245,3555.75,0.95,0,8891,3785,3515,3335,3065,2885,3425,2975,96,970,500,2270,5,1,19100894,747,-108.61,1.69,12,6.97,-36.00,2315.00,4485,20230210,-12.82,2320,20220829,68.53,4485,-12.82,20230210,2370,64.98,20230726,4485,-12.82,20230210,2320,68.53,20220829,0.15,N,016100,500,95 억,,182399,N,N,0,N,00,N
|
||
|
|
20230816,150308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3550,305,2,9.40,3338130825,959649,187.47,3370,3800,3150,4215,2275,3245,3478.61,0.95,0,12886,3785,3515,3335,3065,2885,3425,2975,96,970,500,2270,5,1,19100894,678,-98.61,1.53,12,5.02,-36.00,2315.00,4485,20230210,-20.85,2320,20220829,53.02,4485,-20.85,20230210,2370,49.79,20230726,4485,-20.85,20230210,2320,53.02,20220829,0.15,N,016100,500,95 억,,182399,N,N,0,N,00,N
|
||
|
|
20230816,140306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,125,2,3.85,1439017865,429571,83.92,3370,3570,3150,4215,2275,3245,3350.02,0.95,0,2875,3785,3515,3335,3065,2885,3425,2975,96,970,500,2270,5,1,19100894,644,-93.61,1.46,12,2.25,-36.00,2315.00,4485,20230210,-24.86,2320,20220829,45.26,4485,-24.86,20230210,2370,42.19,20230726,4485,-24.86,20230210,2320,45.26,20220829,0.15,N,016100,500,95 억,,182399,N,N,0,N,00,N
|
||
|
|
20230816,130308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,255,2,7.86,937529750,284019,55.48,3370,3520,3150,4215,2275,3245,3301.04,0.95,0,3949,3785,3515,3335,3065,2885,3425,2975,96,970,500,2270,5,1,19100894,669,-97.22,1.51,12,1.49,-36.00,2315.00,4485,20230210,-21.96,2320,20220829,50.86,4485,-21.96,20230210,2370,47.68,20230726,4485,-21.96,20230210,2320,50.86,20220829,0.15,N,016100,500,95 억,,182399,N,N,0,N,00,N
|
||
|
|
20230816,120310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-50,5,-1.54,496715345,153155,29.92,3370,3405,3150,4215,2275,3245,3243.21,0.95,0,881,3785,3515,3335,3065,2885,3425,2975,96,970,500,2270,5,1,19100894,610,-88.75,1.38,12,0.80,-36.00,2315.00,4485,20230210,-28.76,2320,20220829,37.72,4485,-28.76,20230210,2370,34.81,20230726,4485,-28.76,20230210,2320,37.72,20220829,0.15,N,016100,500,95 억,,182399,N,N,0,N,00,N
|
||
|
|
20230816,110309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-40,5,-1.23,463765125,142867,27.91,3370,3405,3150,4215,2275,3245,3246.14,0.95,0,982,3785,3515,3335,3065,2885,3425,2975,96,970,500,2270,5,1,19100894,612,-89.03,1.38,12,0.75,-36.00,2315.00,4485,20230210,-28.54,2320,20220829,38.15,4485,-28.54,20230210,2370,35.23,20230726,4485,-28.54,20230210,2320,38.15,20220829,0.15,N,016100,500,95 억,,182399,N,N,0,N,00,N
|
||
|
|
20230816,100305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-60,5,-1.85,353474225,108150,21.13,3370,3405,3155,4215,2275,3245,3268.48,0.95,0,1090,3785,3515,3335,3065,2885,3425,2975,96,970,500,2270,5,1,19100894,608,-88.47,1.38,12,0.57,-36.00,2315.00,4485,20230210,-28.99,2320,20220829,37.28,4485,-28.99,20230210,2370,34.39,20230726,4485,-28.99,20230210,2320,37.28,20220829,0.15,N,016100,500,95 억,,182399,N,N,0,N,00,N
|
||
|
|
20230816,090305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3405,160,2,4.93,75797925,22480,4.39,3370,3405,3325,4215,2275,3245,3374.68,0.95,0,-1405,3785,3515,3335,3065,2885,3425,2975,96,970,500,2270,5,1,19100894,650,-94.58,1.47,12,0.12,-36.00,2315.00,4485,20230210,-24.08,2320,20220829,46.77,4485,-24.08,20230210,2370,43.67,20230726,4485,-24.08,20230210,2320,46.77,20220829,0.15,N,016100,500,95 억,,182399,N,N,0,N,00,N
|
||
|
|
20230814,160304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,-55,5,-1.67,1700831285,503086,15.50,3455,3605,3155,4290,2310,3300,3380.80,0.83,0,-5968,4346,3822,3486,2962,2626,3730,2870,96,990,500,2310,5,1,19100894,620,-90.14,1.40,12,2.63,-36.00,2315.00,4485,20230210,-27.65,2320,20220829,39.87,4485,-27.65,20230210,2370,36.92,20230726,4485,-27.65,20230210,2320,39.87,20220829,0.21,N,016100,500,95 억,,158367,N,N,0,N,00,N
|
||
|
|
20230814,150303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,-60,5,-1.82,1660532825,490635,15.11,3455,3605,3155,4290,2310,3300,3384.46,0.83,0,-4826,4346,3822,3486,2962,2626,3730,2870,96,990,500,2310,5,1,19100894,619,-90.00,1.40,12,2.57,-36.00,2315.00,4485,20230210,-27.76,2320,20220829,39.66,4485,-27.76,20230210,2370,36.71,20230726,4485,-27.76,20230210,2320,39.66,20220829,0.21,N,016100,500,95 억,,158367,N,N,0,N,00,N
|
||
|
|
20230814,140305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-70,5,-2.12,1537158485,452282,13.93,3455,3605,3230,4290,2310,3300,3398.67,0.83,0,-7579,4346,3822,3486,2962,2626,3730,2870,96,990,500,2310,5,1,19100894,617,-89.72,1.40,12,2.37,-36.00,2315.00,4485,20230210,-27.98,2320,20220829,39.22,4485,-27.98,20230210,2370,36.29,20230726,4485,-27.98,20230210,2320,39.22,20220829,0.21,N,016100,500,95 억,,158367,N,N,0,N,00,N
|
||
|
|
20230814,130304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,80,2,2.42,1453231130,426716,13.15,3455,3605,3280,4290,2310,3300,3405.62,0.83,0,-8454,4346,3822,3486,2962,2626,3730,2870,96,990,500,2310,5,1,19100894,646,-93.89,1.46,12,2.23,-36.00,2315.00,4485,20230210,-24.64,2320,20220829,45.69,4485,-24.64,20230210,2370,42.62,20230726,4485,-24.64,20230210,2320,45.69,20220829,0.21,N,016100,500,95 억,,158367,N,N,0,N,00,N
|
||
|
|
20230814,120303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,50,2,1.52,1413469705,414899,12.78,3455,3605,3280,4290,2310,3300,3406.78,0.83,0,-8361,4346,3822,3486,2962,2626,3730,2870,96,990,500,2310,5,1,19100894,640,-93.06,1.45,12,2.17,-36.00,2315.00,4485,20230210,-25.31,2320,20220829,44.40,4485,-25.31,20230210,2370,41.35,20230726,4485,-25.31,20230210,2320,44.40,20220829,0.21,N,016100,500,95 억,,158367,N,N,0,N,00,N
|
||
|
|
20230814,110302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,10,2,0.30,1356615975,397714,12.25,3455,3605,3280,4290,2310,3300,3411.03,0.83,0,-8708,4346,3822,3486,2962,2626,3730,2870,96,990,500,2310,5,1,19100894,632,-91.94,1.43,12,2.08,-36.00,2315.00,4485,20230210,-26.20,2320,20220829,42.67,4485,-26.20,20230210,2370,39.66,20230726,4485,-26.20,20230210,2320,42.67,20220829,0.21,N,016100,500,95 억,,158367,N,N,0,N,00,N
|
||
|
|
20230814,100303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,30,2,0.91,1206097405,352240,10.85,3455,3605,3280,4290,2310,3300,3424.08,0.83,0,-8393,4346,3822,3486,2962,2626,3730,2870,96,990,500,2310,5,1,19100894,636,-92.50,1.44,12,1.84,-36.00,2315.00,4485,20230210,-25.75,2320,20220829,43.53,4485,-25.75,20230210,2370,40.51,20230726,4485,-25.75,20230210,2320,43.53,20220829,0.21,N,016100,500,95 억,,158367,N,N,0,N,00,N
|
||
|
|
20230814,090303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3365,65,2,1.97,179325180,52217,1.61,3455,3485,3350,4290,2310,3300,3434.23,0.83,0,-6981,4346,3822,3486,2962,2626,3730,2870,96,990,500,2310,5,1,19100894,643,-93.47,1.45,12,0.27,-36.00,2315.00,4485,20230210,-24.97,2320,20220829,45.04,4485,-24.97,20230210,2370,41.98,20230726,4485,-24.97,20230210,2320,45.04,20220829,0.21,N,016100,500,95 억,,158367,N,N,0,N,00,N
|
||
|
|
20230811,160302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,150,2,4.76,11807581680,3232911,277.00,3300,4010,3150,4095,2205,3150,3652.48,0.81,0,3214,3513,3331,2968,2786,2423,3422,2877,96,945,500,2200,5,1,19100894,630,-91.67,1.43,12,16.93,-36.00,2315.00,4485,20230210,-26.42,2320,20220829,42.24,4485,-26.42,20230210,2370,39.24,20230726,4485,-26.42,20230210,2320,42.24,20220829,0.21,N,016100,500,95 억,,155279,N,N,0,N,00,N
|
||
|
|
20230811,150300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,140,2,4.44,11575969725,3161379,270.87,3300,4010,3280,4095,2205,3150,3661.68,0.81,0,-6261,3513,3331,2968,2786,2423,3422,2877,96,945,500,2200,5,1,19100894,628,-91.39,1.42,12,16.55,-36.00,2315.00,4485,20230210,-26.64,2320,20220829,41.81,4485,-26.64,20230210,2370,38.82,20230726,4485,-26.64,20230210,2320,41.81,20220829,0.21,N,016100,500,95 억,,155279,N,N,0,N,00,N
|
||
|
|
20230811,140301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,370,2,11.75,11196841330,3049818,261.32,3300,4010,3280,4095,2205,3150,3671.31,0.81,0,-6975,3513,3331,2968,2786,2423,3422,2877,96,945,500,2200,5,1,19100894,672,-97.78,1.52,12,15.97,-36.00,2315.00,4485,20230210,-21.52,2320,20220829,51.72,4485,-21.52,20230210,2370,48.52,20230726,4485,-21.52,20230210,2320,51.72,20220829,0.21,N,016100,500,95 억,,155279,N,N,0,N,00,N
|
||
|
|
20230811,130301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,310,2,9.84,11028257020,3001424,257.17,3300,4010,3280,4095,2205,3150,3674.34,0.81,0,-6974,3513,3331,2968,2786,2423,3422,2877,96,945,500,2200,5,1,19100894,661,-96.11,1.49,12,15.71,-36.00,2315.00,4485,20230210,-22.85,2320,20220829,49.14,4485,-22.85,20230210,2370,45.99,20230726,4485,-22.85,20230210,2320,49.14,20220829,0.21,N,016100,500,95 억,,155279,N,N,0,N,00,N
|
||
|
|
20230811,120300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,370,2,11.75,10841240265,2947661,252.56,3300,4010,3280,4095,2205,3150,3677.91,0.81,0,-7474,3513,3331,2968,2786,2423,3422,2877,96,945,500,2200,5,1,19100894,672,-97.78,1.52,12,15.43,-36.00,2315.00,4485,20230210,-21.52,2320,20220829,51.72,4485,-21.52,20230210,2370,48.52,20230726,4485,-21.52,20230210,2320,51.72,20220829,0.21,N,016100,500,95 억,,155279,N,N,0,N,00,N
|
||
|
|
20230811,110258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3425,275,2,8.73,10360375485,2810470,240.81,3300,4010,3280,4095,2205,3150,3686.35,0.81,0,-6191,3513,3331,2968,2786,2423,3422,2877,96,945,500,2200,5,1,19100894,654,-95.14,1.48,12,14.71,-36.00,2315.00,4485,20230210,-23.63,2320,20220829,47.63,4485,-23.63,20230210,2370,44.51,20230726,4485,-23.63,20230210,2320,47.63,20220829,0.21,N,016100,500,95 억,,155279,N,N,0,N,00,N
|
||
|
|
20230811,100257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3620,470,2,14.92,9511593705,2570046,220.21,3300,4010,3280,4095,2205,3150,3700.94,0.81,0,-5756,3513,3331,2968,2786,2423,3422,2877,96,945,500,2200,5,1,19100894,691,-100.56,1.56,12,13.46,-36.00,2315.00,4485,20230210,-19.29,2320,20220829,56.03,4485,-19.29,20230210,2370,52.74,20230726,4485,-19.29,20230210,2320,56.03,20220829,0.21,N,016100,500,95 억,,155279,N,N,0,N,00,N
|
||
|
|
20230811,090300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3625,475,2,15.08,1761749790,514018,44.04,3300,3625,3280,4095,2205,3150,3427.41,0.81,0,906,3513,3331,2968,2786,2423,3422,2877,96,945,500,2200,5,1,19100894,692,-100.69,1.57,12,2.69,-36.00,2315.00,4485,20230210,-19.18,2320,20220829,56.25,4485,-19.18,20230210,2370,52.95,20230726,4485,-19.18,20230210,2320,56.25,20220829,0.21,N,016100,500,95 억,,155279,Y,N,0,N,00,N
|
||
|
|
20230810,160259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,725,1,29.90,3626721350,1167103,8823.64,2700,3150,2605,3150,1700,2425,3108.72,0.84,0,-4381,2475,2450,2415,2390,2355,2462,2402,96,725,500,1690,5,1,19100894,602,-87.50,1.36,12,6.11,-36.00,2315.00,4485,20230210,-29.77,2320,20220829,35.78,4485,-29.77,20230210,2370,32.91,20230726,4485,-29.77,20230210,2320,35.78,20220829,0.21,N,016100,500,95 억,,159660,N,N,0,N,00,N
|
||
|
|
20230810,150258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,725,1,29.90,3626154350,1166923,8822.28,2700,3150,2605,3150,1700,2425,3108.72,0.84,0,-4381,2475,2450,2415,2390,2355,2462,2402,96,725,500,1690,5,1,19100894,602,-87.50,1.36,12,6.11,-36.00,2315.00,4485,20230210,-29.77,2320,20220829,35.78,4485,-29.77,20230210,2370,32.91,20230726,4485,-29.77,20230210,2320,35.78,20220829,0.21,N,016100,500,95 억,,159660,N,N,0,N,00,N
|
||
|
|
20230810,140258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,725,1,29.90,3624440750,1166379,8818.17,2700,3150,2605,3150,1700,2425,3108.70,0.84,0,-4381,2475,2450,2415,2390,2355,2462,2402,96,725,500,1690,5,1,19100894,602,-87.50,1.36,12,6.11,-36.00,2315.00,4485,20230210,-29.77,2320,20220829,35.78,4485,-29.77,20230210,2370,32.91,20230726,4485,-29.77,20230210,2320,35.78,20220829,0.21,N,016100,500,95 억,,159660,N,N,0,N,00,N
|
||
|
|
20230810,130255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,725,1,29.90,3617460350,1164163,8801.41,2700,3150,2605,3150,1700,2425,3108.62,0.84,0,-4381,2475,2450,2415,2390,2355,2462,2402,96,725,500,1690,5,1,19100894,602,-87.50,1.36,12,6.09,-36.00,2315.00,4485,20230210,-29.77,2320,20220829,35.78,4485,-29.77,20230210,2370,32.91,20230726,4485,-29.77,20230210,2320,35.78,20220829,0.21,N,016100,500,95 억,,159660,N,N,0,N,00,N
|
||
|
|
20230810,120258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,725,1,29.90,3574484900,1150520,8698.27,2700,3150,2605,3150,1700,2425,3108.13,0.84,0,-4381,2475,2450,2415,2390,2355,2462,2402,96,725,500,1690,5,1,19100894,602,-87.50,1.36,12,6.02,-36.00,2315.00,4485,20230210,-29.77,2320,20220829,35.78,4485,-29.77,20230210,2370,32.91,20230726,4485,-29.77,20230210,2320,35.78,20220829,0.21,N,016100,500,95 억,,159660,N,N,0,N,00,N
|
||
|
|
20230810,110259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,725,1,29.90,3529707650,1136305,8590.80,2700,3150,2605,3150,1700,2425,3107.60,0.84,0,-4381,2475,2450,2415,2390,2355,2462,2402,96,725,500,1690,5,1,19100894,602,-87.50,1.36,12,5.95,-36.00,2315.00,4485,20230210,-29.77,2320,20220829,35.78,4485,-29.77,20230210,2370,32.91,20230726,4485,-29.77,20230210,2320,35.78,20220829,0.21,N,016100,500,95 억,,159660,N,N,0,N,00,N
|
||
|
|
20230810,100259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,725,1,29.90,2159794700,701412,5302.88,2700,3150,2605,3150,1700,2425,3081.23,0.84,0,-4381,2475,2450,2415,2390,2355,2462,2402,96,725,500,1690,5,1,19100894,602,-87.50,1.36,12,3.67,-36.00,2315.00,4485,20230210,-29.77,2320,20220829,35.78,4485,-29.77,20230210,2370,32.91,20230726,4485,-29.77,20230210,2320,35.78,20220829,0.21,N,016100,500,95 억,,159660,N,N,0,N,00,N
|
||
|
|
20230810,090259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,265,2,10.93,38148715,14366,108.61,2700,2700,2605,3150,1700,2425,2696.34,0.84,0,0,2475,2450,2415,2390,2355,2462,2402,96,725,500,1690,5,1,19100894,514,-74.72,1.16,12,0.08,-36.00,2315.00,4485,20230210,-40.02,2320,20220829,15.95,4485,-40.02,20230210,2370,13.50,20230726,4485,-40.02,20230210,2320,15.95,20220829,0.21,N,016100,500,95 억,,159660,N,N,0,N,00,N
|
||
|
|
20230809,160257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,5,2,0.21,31346925,13037,163.11,2420,2440,2380,3145,1695,2420,2404.46,0.84,0,-66,2516,2467,2431,2382,2346,2450,2365,96,725,500,1690,5,1,19100894,463,-67.36,1.05,12,0.07,-36.00,2315.00,4485,20230210,-45.93,2320,20220829,4.53,4485,-45.93,20230210,2370,2.32,20230726,4485,-45.93,20230210,2320,4.53,20220829,0.21,N,016100,500,95 억,,159726,N,N,0,N,00,N
|
||
|
|
20230809,150256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,15,2,0.62,29709810,12361,154.65,2420,2440,2380,3145,1695,2420,2403.51,0.84,0,-177,2516,2467,2431,2382,2346,2450,2365,96,725,500,1690,5,1,19100894,465,-67.64,1.05,12,0.06,-36.00,2315.00,4485,20230210,-45.71,2320,20220829,4.96,4485,-45.71,20230210,2370,2.74,20230726,4485,-45.71,20230210,2320,4.96,20220829,0.21,N,016100,500,95 억,,159726,N,N,0,N,00,N
|
||
|
|
20230809,140256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,20,2,0.83,24251515,10102,126.39,2420,2440,2380,3145,1695,2420,2400.66,0.84,0,-572,2516,2467,2431,2382,2346,2450,2365,96,725,500,1690,5,1,19100894,466,-67.78,1.05,12,0.05,-36.00,2315.00,4485,20230210,-45.60,2320,20220829,5.17,4485,-45.60,20230210,2370,2.95,20230726,4485,-45.60,20230210,2320,5.17,20220829,0.21,N,016100,500,95 억,,159726,N,N,0,N,00,N
|
||
|
|
20230809,130300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,5,2,0.21,20315335,8481,106.11,2420,2425,2380,3145,1695,2420,2395.39,0.84,0,-543,2516,2467,2431,2382,2346,2450,2365,96,725,500,1690,5,1,19100894,463,-67.36,1.05,12,0.04,-36.00,2315.00,4485,20230210,-45.93,2320,20220829,4.53,4485,-45.93,20230210,2370,2.32,20230726,4485,-45.93,20230210,2320,4.53,20220829,0.21,N,016100,500,95 억,,159726,N,N,0,N,00,N
|
||
|
|
20230809,120259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,5,2,0.21,18661755,7794,97.51,2420,2425,2380,3145,1695,2420,2394.37,0.84,0,-718,2516,2467,2431,2382,2346,2450,2365,96,725,500,1690,5,1,19100894,463,-67.36,1.05,12,0.04,-36.00,2315.00,4485,20230210,-45.93,2320,20220829,4.53,4485,-45.93,20230210,2370,2.32,20230726,4485,-45.93,20230210,2320,4.53,20220829,0.21,N,016100,500,95 억,,159726,N,N,0,N,00,N
|
||
|
|
20230809,110258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,-15,5,-0.62,14372610,6019,75.30,2420,2420,2380,3145,1695,2420,2387.87,0.84,0,-633,2516,2467,2431,2382,2346,2450,2365,96,725,500,1690,5,1,19100894,459,-66.81,1.04,12,0.03,-36.00,2315.00,4485,20230210,-46.38,2320,20220829,3.66,4485,-46.38,20230210,2370,1.48,20230726,4485,-46.38,20230210,2320,3.66,20220829,0.21,N,016100,500,95 억,,159726,N,N,0,N,00,N
|
||
|
|
20230809,100255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,-15,5,-0.62,1085135,450,5.63,2420,2420,2400,3145,1695,2420,2411.41,0.84,0,-186,2516,2467,2431,2382,2346,2450,2365,96,725,500,1690,5,1,19100894,459,-66.81,1.04,12,0.00,-36.00,2315.00,4485,20230210,-46.38,2320,20220829,3.66,4485,-46.38,20230210,2370,1.48,20230726,4485,-46.38,20230210,2320,3.66,20220829,0.21,N,016100,500,95 억,,159726,N,N,0,N,00,N
|
||
|
|
20230809,090254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,0,3,0.00,0,0,0.00,0,0,0,3145,1695,2420,0.00,0.84,0,0,2516,2467,2431,2382,2346,2450,2365,96,725,500,1690,5,1,19100894,462,-67.22,1.05,12,0.00,-36.00,2315.00,4485,20230210,-46.04,2320,20220829,4.31,4485,-46.04,20230210,2370,2.11,20230726,4485,-46.04,20230210,2320,4.31,20220829,0.21,N,016100,500,95 억,,159726,N,N,0,N,00,N
|
||
|
|
20230808,160300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-35,5,-1.43,19373405,7993,50.74,2470,2480,2395,3190,1720,2455,2423.80,0.84,0,-237,2511,2482,2431,2402,2351,2497,2417,96,735,500,1710,5,1,19100894,462,-67.22,1.05,12,0.04,-36.00,2315.00,4485,20230210,-46.04,2320,20220829,4.31,4485,-46.04,20230210,2370,2.11,20230726,4485,-46.04,20230210,2320,4.31,20220829,0.21,N,016100,500,95 억,,159959,N,N,0,N,00,N
|
||
|
|
20230808,150257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-35,5,-1.43,16921875,6974,44.27,2470,2480,2400,3190,1720,2455,2426.42,0.84,0,-260,2511,2482,2431,2402,2351,2497,2417,96,735,500,1710,5,1,19100894,462,-67.22,1.05,12,0.04,-36.00,2315.00,4485,20230210,-46.04,2320,20220829,4.31,4485,-46.04,20230210,2370,2.11,20230726,4485,-46.04,20230210,2320,4.31,20220829,0.21,N,016100,500,95 억,,159959,N,N,0,N,00,N
|
||
|
|
20230808,140255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-20,5,-0.81,15264100,6292,39.94,2470,2480,2400,3190,1720,2455,2425.95,0.84,0,-195,2511,2482,2431,2402,2351,2497,2417,96,735,500,1710,5,1,19100894,465,-67.64,1.05,12,0.03,-36.00,2315.00,4485,20230210,-45.71,2320,20220829,4.96,4485,-45.71,20230210,2370,2.74,20230726,4485,-45.71,20230210,2320,4.96,20220829,0.21,N,016100,500,95 억,,159959,N,N,0,N,00,N
|
||
|
|
20230808,130253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-55,5,-2.24,14137840,5826,36.98,2470,2480,2400,3190,1720,2455,2426.68,0.84,0,-78,2511,2482,2431,2402,2351,2497,2417,96,735,500,1710,5,1,19100894,458,-66.67,1.04,12,0.03,-36.00,2315.00,4485,20230210,-46.49,2320,20220829,3.45,4485,-46.49,20230210,2370,1.27,20230726,4485,-46.49,20230210,2320,3.45,20220829,0.21,N,016100,500,95 억,,159959,N,N,0,N,00,N
|
||
|
|
20230808,120255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-40,5,-1.63,10760940,4421,28.06,2470,2480,2405,3190,1720,2455,2434.05,0.84,0,-70,2511,2482,2431,2402,2351,2497,2417,96,735,500,1710,5,1,19100894,461,-67.08,1.04,12,0.02,-36.00,2315.00,4485,20230210,-46.15,2320,20220829,4.09,4485,-46.15,20230210,2370,1.90,20230726,4485,-46.15,20230210,2320,4.09,20220829,0.21,N,016100,500,95 억,,159959,N,N,0,N,00,N
|
||
|
|
20230808,110254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-30,5,-1.22,9169340,3761,23.87,2470,2480,2410,3190,1720,2455,2438.01,0.84,0,-2,2511,2482,2431,2402,2351,2497,2417,96,735,500,1710,5,1,19100894,463,-67.36,1.05,12,0.02,-36.00,2315.00,4485,20230210,-45.93,2320,20220829,4.53,4485,-45.93,20230210,2370,2.32,20230726,4485,-45.93,20230210,2320,4.53,20220829,0.21,N,016100,500,95 억,,159959,N,N,0,N,00,N
|
||
|
|
20230808,100257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-10,5,-0.41,6075080,2479,15.74,2470,2480,2415,3190,1720,2455,2450.62,0.84,0,-363,2511,2482,2431,2402,2351,2497,2417,96,735,500,1710,5,1,19100894,467,-67.92,1.06,12,0.01,-36.00,2315.00,4485,20230210,-45.48,2320,20220829,5.39,4485,-45.48,20230210,2370,3.16,20230726,4485,-45.48,20230210,2320,5.39,20220829,0.21,N,016100,500,95 억,,159959,N,N,0,N,00,N
|
||
|
|
20230808,090256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,15,2,0.61,279110,113,0.72,2470,2470,2470,3190,1720,2455,2470.00,0.84,0,-17,2511,2482,2431,2402,2351,2497,2417,96,735,500,1710,5,1,19100894,472,-68.61,1.07,12,0.00,-36.00,2315.00,4485,20230210,-44.93,2320,20220829,6.47,4485,-44.93,20230210,2370,4.22,20230726,4485,-44.93,20230210,2320,6.47,20220829,0.21,N,016100,500,95 억,,159959,N,N,0,N,00,N
|
||
|
|
20230807,160255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,15,2,0.61,37914600,15748,41.68,2430,2460,2380,3170,1710,2440,2407.58,0.82,0,2432,2550,2495,2435,2380,2320,2497,2382,96,730,500,1700,5,1,19100894,469,-68.19,1.06,12,0.08,-36.00,2315.00,4485,20230210,-45.26,2320,20220829,5.82,4485,-45.26,20230210,2370,3.59,20230726,4485,-45.26,20230210,2320,5.82,20220829,0.22,N,016100,500,95 억,,157530,N,N,0,N,00,N
|
||
|
|
20230807,150253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,15,2,0.61,37863045,15727,41.63,2430,2460,2380,3170,1710,2440,2407.52,0.82,0,2416,2550,2495,2435,2380,2320,2497,2382,96,730,500,1700,5,1,19100894,469,-68.19,1.06,12,0.08,-36.00,2315.00,4485,20230210,-45.26,2320,20220829,5.82,4485,-45.26,20230210,2370,3.59,20230726,4485,-45.26,20230210,2320,5.82,20220829,0.22,N,016100,500,95 억,,157530,N,N,0,N,00,N
|
||
|
|
20230807,140256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,20,2,0.82,36790965,15289,40.47,2430,2460,2380,3170,1710,2440,2406.37,0.82,0,2165,2550,2495,2435,2380,2320,2497,2382,96,730,500,1700,5,1,19100894,470,-68.33,1.06,12,0.08,-36.00,2315.00,4485,20230210,-45.15,2320,20220829,6.03,4485,-45.15,20230210,2370,3.80,20230726,4485,-45.15,20230210,2320,6.03,20220829,0.22,N,016100,500,95 억,,157530,N,N,0,N,00,N
|
||
|
|
20230807,130253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,0,3,0.00,31636515,13174,34.87,2430,2440,2380,3170,1710,2440,2401.44,0.82,0,1761,2550,2495,2435,2380,2320,2497,2382,96,730,500,1700,5,1,19100894,466,-67.78,1.05,12,0.07,-36.00,2315.00,4485,20230210,-45.60,2320,20220829,5.17,4485,-45.60,20230210,2370,2.95,20230726,4485,-45.60,20230210,2320,5.17,20220829,0.22,N,016100,500,95 억,,157530,N,N,0,N,00,N
|
||
|
|
20230807,120253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-30,5,-1.23,26273035,10955,29.00,2430,2430,2380,3170,1710,2440,2398.27,0.82,0,1152,2550,2495,2435,2380,2320,2497,2382,96,730,500,1700,5,1,19100894,460,-66.94,1.04,12,0.06,-36.00,2315.00,4485,20230210,-46.27,2320,20220829,3.88,4485,-46.27,20230210,2370,1.69,20230726,4485,-46.27,20230210,2320,3.88,20220829,0.22,N,016100,500,95 억,,157530,N,N,0,N,00,N
|
||
|
|
20230807,110251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-30,5,-1.23,18587580,7745,20.50,2430,2430,2380,3170,1710,2440,2399.95,0.82,0,697,2550,2495,2435,2380,2320,2497,2382,96,730,500,1700,5,1,19100894,460,-66.94,1.04,12,0.04,-36.00,2315.00,4485,20230210,-46.27,2320,20220829,3.88,4485,-46.27,20230210,2370,1.69,20230726,4485,-46.27,20230210,2320,3.88,20220829,0.22,N,016100,500,95 억,,157530,N,N,0,N,00,N
|
||
|
|
20230807,100255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-30,5,-1.23,4741305,1966,5.20,2430,2430,2405,3170,1710,2440,2411.65,0.82,0,190,2550,2495,2435,2380,2320,2497,2382,96,730,500,1700,5,1,19100894,460,-66.94,1.04,12,0.01,-36.00,2315.00,4485,20230210,-46.27,2320,20220829,3.88,4485,-46.27,20230210,2370,1.69,20230726,4485,-46.27,20230210,2320,3.88,20220829,0.22,N,016100,500,95 억,,157530,N,N,0,N,00,N
|
||
|
|
20230807,090254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-10,5,-0.41,194400,80,0.21,2430,2430,2430,3170,1710,2440,2430.00,0.82,0,-10,2550,2495,2435,2380,2320,2497,2382,96,730,500,1700,5,1,19100894,464,-67.50,1.05,12,0.00,-36.00,2315.00,4485,20230210,-45.82,2320,20220829,4.74,4485,-45.82,20230210,2370,2.53,20230726,4485,-45.82,20230210,2320,4.74,20220829,0.22,N,016100,500,95 억,,157530,N,N,0,N,00,N
|
||
|
|
20230804,160252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-30,5,-1.21,90740815,37642,211.41,2440,2490,2375,3210,1730,2470,2410.63,0.81,0,2429,2530,2500,2450,2420,2370,2515,2435,96,740,500,1720,5,1,19100894,466,-67.78,1.05,12,0.20,-36.00,2315.00,4485,20230210,-45.60,2320,20220829,5.17,4485,-45.60,20230210,2370,2.95,20230726,4485,-45.60,20230210,2320,5.17,20220829,0.18,N,016100,500,95 억,,155101,N,N,0,N,00,N
|
||
|
|
20230804,150253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-30,5,-1.21,89068840,36956,207.56,2440,2490,2375,3210,1730,2470,2410.13,0.81,0,2457,2530,2500,2450,2420,2370,2515,2435,96,740,500,1720,5,1,19100894,466,-67.78,1.05,12,0.19,-36.00,2315.00,4485,20230210,-45.60,2320,20220829,5.17,4485,-45.60,20230210,2370,2.95,20230726,4485,-45.60,20230210,2320,5.17,20220829,0.18,N,016100,500,95 억,,155101,N,N,0,N,00,N
|
||
|
|
20230804,140255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-30,5,-1.21,84212575,34954,196.32,2440,2490,2375,3210,1730,2470,2409.24,0.81,0,2402,2530,2500,2450,2420,2370,2515,2435,96,740,500,1720,5,1,19100894,466,-67.78,1.05,12,0.18,-36.00,2315.00,4485,20230210,-45.60,2320,20220829,5.17,4485,-45.60,20230210,2370,2.95,20230726,4485,-45.60,20230210,2320,5.17,20220829,0.18,N,016100,500,95 억,,155101,N,N,0,N,00,N
|
||
|
|
20230804,130252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-55,5,-2.23,70585625,29314,164.64,2440,2490,2375,3210,1730,2470,2407.92,0.81,0,2497,2530,2500,2450,2420,2370,2515,2435,96,740,500,1720,5,1,19100894,461,-67.08,1.04,12,0.15,-36.00,2315.00,4485,20230210,-46.15,2320,20220829,4.09,4485,-46.15,20230210,2370,1.90,20230726,4485,-46.15,20230210,2320,4.09,20220829,0.18,N,016100,500,95 억,,155101,N,N,0,N,00,N
|
||
|
|
20230804,120252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-70,5,-2.83,65134790,27057,151.96,2440,2490,2375,3210,1730,2470,2407.32,0.81,0,2534,2530,2500,2450,2420,2370,2515,2435,96,740,500,1720,5,1,19100894,458,-66.67,1.04,12,0.14,-36.00,2315.00,4485,20230210,-46.49,2320,20220829,3.45,4485,-46.49,20230210,2370,1.27,20230726,4485,-46.49,20230210,2320,3.45,20220829,0.18,N,016100,500,95 억,,155101,N,N,0,N,00,N
|
||
|
|
20230804,110252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-85,5,-3.44,57841860,24000,134.79,2440,2490,2375,3210,1730,2470,2410.08,0.81,0,2194,2530,2500,2450,2420,2370,2515,2435,96,740,500,1720,5,1,19100894,456,-66.25,1.03,12,0.13,-36.00,2315.00,4485,20230210,-46.82,2320,20220829,2.80,4485,-46.82,20230210,2370,0.63,20230726,4485,-46.82,20230210,2320,2.80,20220829,0.18,N,016100,500,95 억,,155101,N,N,0,N,00,N
|
||
|
|
20230804,100250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,15,2,0.61,7754780,3145,17.66,2440,2490,2410,3210,1730,2470,2465.75,0.81,0,25,2530,2500,2450,2420,2370,2515,2435,96,740,500,1720,5,1,19100894,475,-69.03,1.07,12,0.02,-36.00,2315.00,4485,20230210,-44.59,2320,20220829,7.11,4485,-44.59,20230210,2370,4.85,20230726,4485,-44.59,20230210,2320,7.11,20220829,0.18,N,016100,500,95 억,,155101,N,N,0,N,00,N
|
||
|
|
20230804,090250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,0,3,0.00,0,0,0.00,0,0,0,3210,1730,2470,0.00,0.81,0,0,2530,2500,2450,2420,2370,2515,2435,96,740,500,1720,5,1,19100894,472,-68.61,1.07,12,0.00,-36.00,2315.00,4485,20230210,-44.93,2320,20220829,6.47,4485,-44.93,20230210,2370,4.22,20230726,4485,-44.93,20230210,2320,6.47,20220829,0.18,N,016100,500,95 억,,155101,N,N,0,N,00,N
|
||
|
|
20230803,160251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,10,2,0.41,42737620,17564,58.99,2460,2480,2400,3195,1725,2460,2433.25,0.81,0,981,2566,2512,2476,2422,2386,2495,2405,96,735,500,1720,5,1,19100894,472,-68.61,1.07,12,0.09,-36.00,2315.00,4485,20230210,-44.93,2320,20220829,6.47,4485,-44.93,20230210,2370,4.22,20230726,4485,-44.93,20230210,2320,6.47,20220829,0.20,N,016100,500,95 억,,154120,N,N,0,N,00,N
|
||
|
|
20230803,150252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,10,2,0.41,42710450,17553,58.96,2460,2480,2400,3195,1725,2460,2433.23,0.81,0,975,2566,2512,2476,2422,2386,2495,2405,96,735,500,1720,5,1,19100894,472,-68.61,1.07,12,0.09,-36.00,2315.00,4485,20230210,-44.93,2320,20220829,6.47,4485,-44.93,20230210,2370,4.22,20230726,4485,-44.93,20230210,2320,6.47,20220829,0.20,N,016100,500,95 억,,154120,N,N,0,N,00,N
|
||
|
|
20230803,140249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-5,5,-0.20,41265595,16965,56.98,2460,2480,2400,3195,1725,2460,2432.40,0.81,0,789,2566,2512,2476,2422,2386,2495,2405,96,735,500,1720,5,1,19100894,469,-68.19,1.06,12,0.09,-36.00,2315.00,4485,20230210,-45.26,2320,20220829,5.82,4485,-45.26,20230210,2370,3.59,20230726,4485,-45.26,20230210,2320,5.82,20220829,0.20,N,016100,500,95 억,,154120,N,N,0,N,00,N
|
||
|
|
20230803,130252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-35,5,-1.42,36694735,15088,50.68,2460,2480,2400,3195,1725,2460,2432.05,0.81,0,253,2566,2512,2476,2422,2386,2495,2405,96,735,500,1720,5,1,19100894,463,-67.36,1.05,12,0.08,-36.00,2315.00,4485,20230210,-45.93,2320,20220829,4.53,4485,-45.93,20230210,2370,2.32,20230726,4485,-45.93,20230210,2320,4.53,20220829,0.20,N,016100,500,95 억,,154120,N,N,0,N,00,N
|
||
|
|
20230803,120251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-25,5,-1.02,24632280,10100,33.92,2460,2480,2400,3195,1725,2460,2438.84,0.81,0,42,2566,2512,2476,2422,2386,2495,2405,96,735,500,1720,5,1,19100894,465,-67.64,1.05,12,0.05,-36.00,2315.00,4485,20230210,-45.71,2320,20220829,4.96,4485,-45.71,20230210,2370,2.74,20230726,4485,-45.71,20230210,2320,4.96,20220829,0.20,N,016100,500,95 억,,154120,N,N,0,N,00,N
|
||
|
|
20230803,110249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,15,2,0.61,11739315,4767,16.01,2460,2480,2430,3195,1725,2460,2462.62,0.81,0,-150,2566,2512,2476,2422,2386,2495,2405,96,735,500,1720,5,1,19100894,473,-68.75,1.07,12,0.02,-36.00,2315.00,4485,20230210,-44.82,2320,20220829,6.68,4485,-44.82,20230210,2370,4.43,20230726,4485,-44.82,20230210,2320,6.68,20220829,0.20,N,016100,500,95 억,,154120,N,N,0,N,00,N
|
||
|
|
20230803,100249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,15,2,0.61,9771555,3966,13.32,2460,2480,2430,3195,1725,2460,2463.83,0.81,0,-699,2566,2512,2476,2422,2386,2495,2405,96,735,500,1720,5,1,19100894,473,-68.75,1.07,12,0.02,-36.00,2315.00,4485,20230210,-44.82,2320,20220829,6.68,4485,-44.82,20230210,2370,4.43,20230726,4485,-44.82,20230210,2320,6.68,20220829,0.20,N,016100,500,95 억,,154120,N,N,0,N,00,N
|
||
|
|
20230803,090250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,0,3,0.00,12300,5,0.02,2460,2460,2460,3195,1725,2460,2460.00,0.81,0,0,2566,2512,2476,2422,2386,2495,2405,96,735,500,1720,5,1,19100894,470,-68.33,1.06,12,0.00,-36.00,2315.00,4485,20230210,-45.15,2320,20220829,6.03,4485,-45.15,20230210,2370,3.80,20230726,4485,-45.15,20230210,2320,6.03,20220829,0.20,N,016100,500,95 억,,154120,N,N,0,N,00,N
|
||
|
|
20230802,160250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-50,5,-1.99,73459105,29758,157.37,2500,2530,2440,3260,1760,2510,2468.55,0.81,0,-45,2600,2555,2520,2475,2440,2537,2457,96,750,500,1750,5,1,19100894,470,-68.33,1.06,12,0.16,-36.00,2315.00,4485,20230210,-45.15,2320,20220829,6.03,4485,-45.15,20230210,2370,3.80,20230726,4485,-45.15,20230210,2320,6.03,20220829,0.19,N,016100,500,95 억,,154165,N,N,0,N,00,N
|
||
|
|
20230802,150251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-45,5,-1.79,71503515,28962,153.17,2500,2530,2440,3260,1760,2510,2468.87,0.81,0,-39,2600,2555,2520,2475,2440,2537,2457,96,750,500,1750,5,1,19100894,471,-68.47,1.06,12,0.15,-36.00,2315.00,4485,20230210,-45.04,2320,20220829,6.25,4485,-45.04,20230210,2370,4.01,20230726,4485,-45.04,20230210,2320,6.25,20220829,0.19,N,016100,500,95 억,,154165,N,N,0,N,00,N
|
||
|
|
20230802,140252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-40,5,-1.59,71326890,28890,152.78,2500,2530,2440,3260,1760,2510,2468.91,0.81,0,-41,2600,2555,2520,2475,2440,2537,2457,96,750,500,1750,5,1,19100894,472,-68.61,1.07,12,0.15,-36.00,2315.00,4485,20230210,-44.93,2320,20220829,6.47,4485,-44.93,20230210,2370,4.22,20230726,4485,-44.93,20230210,2320,6.47,20220829,0.19,N,016100,500,95 억,,154165,N,N,0,N,00,N
|
||
|
|
20230802,130249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-60,5,-2.39,64406930,26079,137.92,2500,2530,2440,3260,1760,2510,2469.69,0.81,0,113,2600,2555,2520,2475,2440,2537,2457,96,750,500,1750,5,1,19100894,468,-68.06,1.06,12,0.14,-36.00,2315.00,4485,20230210,-45.37,2320,20220829,5.60,4485,-45.37,20230210,2370,3.38,20230726,4485,-45.37,20230210,2320,5.60,20220829,0.19,N,016100,500,95 억,,154165,N,N,0,N,00,N
|
||
|
|
20230802,120247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-55,5,-2.19,59365020,24023,127.05,2500,2530,2440,3260,1760,2510,2471.17,0.81,0,477,2600,2555,2520,2475,2440,2537,2457,96,750,500,1750,5,1,19100894,469,-68.19,1.06,12,0.13,-36.00,2315.00,4485,20230210,-45.26,2320,20220829,5.82,4485,-45.26,20230210,2370,3.59,20230726,4485,-45.26,20230210,2320,5.82,20220829,0.19,N,016100,500,95 억,,154165,N,N,0,N,00,N
|
||
|
|
20230802,110247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-40,5,-1.59,52318570,21153,111.87,2500,2530,2450,3260,1760,2510,2473.34,0.81,0,938,2600,2555,2520,2475,2440,2537,2457,96,750,500,1750,5,1,19100894,472,-68.61,1.07,12,0.11,-36.00,2315.00,4485,20230210,-44.93,2320,20220829,6.47,4485,-44.93,20230210,2370,4.22,20230726,4485,-44.93,20230210,2320,6.47,20220829,0.19,N,016100,500,95 억,,154165,N,N,0,N,00,N
|
||
|
|
20230802,100249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-45,5,-1.79,16748670,6791,35.91,2500,2500,2455,3260,1760,2510,2466.30,0.81,0,389,2600,2555,2520,2475,2440,2537,2457,96,750,500,1750,5,1,19100894,471,-68.47,1.06,12,0.04,-36.00,2315.00,4485,20230210,-45.04,2320,20220829,6.25,4485,-45.04,20230210,2370,4.01,20230726,4485,-45.04,20230210,2320,6.25,20220829,0.19,N,016100,500,95 억,,154165,N,N,0,N,00,N
|
||
|
|
20230802,090248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-10,5,-0.40,12500,5,0.03,2500,2500,2500,3260,1760,2510,2500.00,0.81,0,0,2600,2555,2520,2475,2440,2537,2457,96,750,500,1750,5,1,19100894,478,-69.44,1.08,12,0.00,-36.00,2315.00,4485,20230210,-44.26,2320,20220829,7.76,4485,-44.26,20230210,2370,5.49,20230726,4485,-44.26,20230210,2320,7.76,20220829,0.19,N,016100,500,95 억,,154165,N,N,0,N,00,N
|
||
|
|
20230801,160250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,25,2,1.01,47186110,18818,78.82,2550,2565,2485,3230,1740,2485,2507.50,0.80,0,614,2615,2550,2500,2435,2385,2525,2410,96,745,500,1730,5,1,19100894,479,-69.72,1.08,12,0.10,-36.00,2315.00,4485,20230210,-44.04,2320,20220829,8.19,4485,-44.04,20230210,2370,5.91,20230726,4485,-44.04,20230210,2320,8.19,20220829,0.19,N,016100,500,95 억,,153543,N,N,0,N,00,N
|
||
|
|
20230801,150247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,20,2,0.80,43004325,17141,71.80,2550,2565,2485,3230,1740,2485,2508.86,0.80,0,571,2615,2550,2500,2435,2385,2525,2410,96,745,500,1730,5,1,19100894,478,-69.58,1.08,12,0.09,-36.00,2315.00,4485,20230210,-44.15,2320,20220829,7.97,4485,-44.15,20230210,2370,5.70,20230726,4485,-44.15,20230210,2320,7.97,20220829,0.19,N,016100,500,95 억,,153543,N,N,0,N,00,N
|
||
|
|
20230801,140252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,15,2,0.60,38295215,15252,63.89,2550,2565,2485,3230,1740,2485,2510.83,0.80,0,84,2615,2550,2500,2435,2385,2525,2410,96,745,500,1730,5,1,19100894,478,-69.44,1.08,12,0.08,-36.00,2315.00,4485,20230210,-44.26,2320,20220829,7.76,4485,-44.26,20230210,2370,5.49,20230726,4485,-44.26,20230210,2320,7.76,20220829,0.19,N,016100,500,95 억,,153543,N,N,0,N,00,N
|
||
|
|
20230801,130247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,25,2,1.01,37001685,14733,61.71,2550,2565,2485,3230,1740,2485,2511.48,0.80,0,80,2615,2550,2500,2435,2385,2525,2410,96,745,500,1730,5,1,19100894,479,-69.72,1.08,12,0.08,-36.00,2315.00,4485,20230210,-44.04,2320,20220829,8.19,4485,-44.04,20230210,2370,5.91,20230726,4485,-44.04,20230210,2320,8.19,20220829,0.19,N,016100,500,95 억,,153543,N,N,0,N,00,N
|
||
|
|
20230801,120248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,25,2,1.01,28330915,11265,47.19,2550,2565,2485,3230,1740,2485,2514.95,0.80,0,-78,2615,2550,2500,2435,2385,2525,2410,96,745,500,1730,5,1,19100894,479,-69.72,1.08,12,0.06,-36.00,2315.00,4485,20230210,-44.04,2320,20220829,8.19,4485,-44.04,20230210,2370,5.91,20230726,4485,-44.04,20230210,2320,8.19,20220829,0.19,N,016100,500,95 억,,153543,N,N,0,N,00,N
|
||
|
|
20230801,110246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,40,2,1.61,25153790,9999,41.88,2550,2565,2485,3230,1740,2485,2515.63,0.80,0,-78,2615,2550,2500,2435,2385,2525,2410,96,745,500,1730,5,1,19100894,482,-70.14,1.09,12,0.05,-36.00,2315.00,4485,20230210,-43.70,2320,20220829,8.84,4485,-43.70,20230210,2370,6.54,20230726,4485,-43.70,20230210,2320,8.84,20220829,0.19,N,016100,500,95 억,,153543,N,N,0,N,00,N
|
||
|
|
20230801,100247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,10,2,0.40,21645595,8594,36.00,2550,2565,2485,3230,1740,2485,2518.69,0.80,0,-158,2615,2550,2500,2435,2385,2525,2410,96,745,500,1730,5,1,19100894,477,-69.31,1.08,12,0.04,-36.00,2315.00,4485,20230210,-44.37,2320,20220829,7.54,4485,-44.37,20230210,2370,5.27,20230726,4485,-44.37,20230210,2320,7.54,20220829,0.19,N,016100,500,95 억,,153543,N,N,0,N,00,N
|
||
|
|
20230801,090245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,60,2,2.41,1589145,630,2.64,2550,2550,2515,3230,1740,2485,2522.45,0.80,0,-119,2615,2550,2500,2435,2385,2525,2410,96,745,500,1730,5,1,19100894,486,-70.69,1.10,12,0.00,-36.00,2315.00,4485,20230210,-43.26,2320,20220829,9.70,4485,-43.26,20230210,2370,7.38,20230726,4485,-43.26,20230210,2320,9.70,20220829,0.19,N,016100,500,95 억,,153543,N,N,0,N,00,N
|