170 lines
68 KiB
CSV
170 lines
68 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
|
||
|
|
20240830,160339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,22,2,1.90,8540893782,6872665,731.16,1170,1297,1160,1508,812,1160,1242.80,0.45,0,54746,1218,1189,1174,1145,1130,1181,1137,259,348,500,810,1,1,51794579,612,11.26,0.61,12,13.27,105.00,1932.00,1412,20240826,-16.29,966,20240805,22.36,1412,-16.29,20240826,966,22.36,20240805,1412,-16.29,20240826,966,22.36,20240805,2.20,N,022220,500,258 억,,235210,N,N,0,N,00,N
|
||
|
|
20240830,150341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,18,2,1.55,8392946449,6747007,717.79,1170,1297,1160,1508,812,1160,1243.95,0.45,0,57745,1218,1189,1174,1145,1130,1181,1137,259,348,500,810,1,1,51794579,610,11.22,0.61,12,13.03,105.00,1932.00,1412,20240826,-16.57,966,20240805,21.95,1412,-16.57,20240826,966,21.95,20240805,1412,-16.57,20240826,966,21.95,20240805,2.20,N,022220,500,258 억,,235210,N,N,0,N,00,N
|
||
|
|
20240830,140341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,18,2,1.55,8211642238,6592894,701.40,1170,1297,1160,1508,812,1160,1245.53,0.45,0,56709,1218,1189,1174,1145,1130,1181,1137,259,348,500,810,1,1,51794579,610,11.22,0.61,12,12.73,105.00,1932.00,1412,20240826,-16.57,966,20240805,21.95,1412,-16.57,20240826,966,21.95,20240805,1412,-16.57,20240826,966,21.95,20240805,2.20,N,022220,500,258 억,,235210,N,N,0,N,00,N
|
||
|
|
20240830,130339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,38,2,3.28,7405290003,5912251,628.98,1170,1297,1160,1508,812,1160,1252.53,0.45,0,7395,1218,1189,1174,1145,1130,1181,1137,259,348,500,810,1,1,51794579,620,11.41,0.62,12,11.41,105.00,1932.00,1412,20240826,-15.16,966,20240805,24.02,1412,-15.16,20240826,966,24.02,20240805,1412,-15.16,20240826,966,24.02,20240805,2.20,N,022220,500,258 억,,235210,N,N,0,N,00,N
|
||
|
|
20240830,120340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1204,44,2,3.79,718142419,602284,64.08,1170,1216,1160,1508,812,1160,1192.37,0.45,0,23720,1218,1189,1174,1145,1130,1181,1137,259,348,500,810,1,1,51794579,624,11.47,0.62,12,1.16,105.00,1932.00,1412,20240826,-14.73,966,20240805,24.64,1412,-14.73,20240826,966,24.64,20240805,1412,-14.73,20240826,966,24.64,20240805,2.20,N,022220,500,258 억,,235210,N,N,0,N,00,N
|
||
|
|
20240830,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,47,2,4.05,480254293,404680,43.05,1170,1207,1160,1508,812,1160,1186.75,0.45,0,17900,1218,1189,1174,1145,1130,1181,1137,259,348,500,810,1,1,51794579,625,11.50,0.62,12,0.78,105.00,1932.00,1412,20240826,-14.52,966,20240805,24.95,1412,-14.52,20240826,966,24.95,20240805,1412,-14.52,20240826,966,24.95,20240805,2.20,N,022220,500,258 억,,235210,N,N,0,N,00,N
|
||
|
|
20240830,100343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1188,28,2,2.41,291160525,246537,26.23,1170,1192,1160,1508,812,1160,1181.00,0.45,0,14923,1218,1189,1174,1145,1130,1181,1137,259,348,500,810,1,1,51794579,615,11.31,0.61,12,0.48,105.00,1932.00,1412,20240826,-15.86,966,20240805,22.98,1412,-15.86,20240826,966,22.98,20240805,1412,-15.86,20240826,966,22.98,20240805,2.20,N,022220,500,258 억,,235210,N,N,0,N,00,N
|
||
|
|
20240830,090342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,6,2,0.52,23843028,20434,2.17,1170,1171,1160,1508,812,1160,1166.83,0.45,0,-4661,1218,1189,1174,1145,1130,1181,1137,259,348,500,810,1,1,51794579,604,11.10,0.60,12,0.04,105.00,1932.00,1412,20240826,-17.42,966,20240805,20.70,1412,-17.42,20240826,966,20.70,20240805,1412,-17.42,20240826,966,20.70,20240805,2.20,N,022220,500,258 억,,235210,N,N,0,N,00,N
|
||
|
|
20240829,160342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,-60,5,-4.92,1083528968,921126,53.66,1197,1203,1159,1586,854,1220,1176.33,0.43,0,10823,1290,1255,1227,1192,1164,1241,1178,259,366,500,850,1,1,51794579,601,11.05,0.60,12,1.78,105.00,1932.00,1412,20240826,-17.85,966,20240805,20.08,1412,-17.85,20240826,966,20.08,20240805,1412,-17.85,20240826,966,20.08,20240805,2.33,N,022220,500,258 억,,224141,N,N,0,N,00,N
|
||
|
|
20240829,150345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,-58,5,-4.75,991107223,841549,49.03,1197,1203,1159,1586,854,1220,1177.71,0.43,0,11968,1290,1255,1227,1192,1164,1241,1178,259,366,500,850,1,1,51794579,602,11.07,0.60,12,1.62,105.00,1932.00,1412,20240826,-17.71,966,20240805,20.29,1412,-17.71,20240826,966,20.29,20240805,1412,-17.71,20240826,966,20.29,20240805,2.33,N,022220,500,258 억,,224141,N,N,0,N,00,N
|
||
|
|
20240829,140347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,-45,5,-3.69,837543669,709814,41.35,1197,1203,1168,1586,854,1220,1179.94,0.43,0,5980,1290,1255,1227,1192,1164,1241,1178,259,366,500,850,1,1,51794579,609,11.19,0.61,12,1.37,105.00,1932.00,1412,20240826,-16.78,966,20240805,21.64,1412,-16.78,20240826,966,21.64,20240805,1412,-16.78,20240826,966,21.64,20240805,2.33,N,022220,500,258 억,,224141,N,N,0,N,00,N
|
||
|
|
20240829,130346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,-47,5,-3.85,762124069,645483,37.60,1197,1203,1170,1586,854,1220,1180.70,0.43,0,5077,1290,1255,1227,1192,1164,1241,1178,259,366,500,850,1,1,51794579,608,11.17,0.61,12,1.25,105.00,1932.00,1412,20240826,-16.93,966,20240805,21.43,1412,-16.93,20240826,966,21.43,20240805,1412,-16.93,20240826,966,21.43,20240805,2.33,N,022220,500,258 억,,224141,N,N,0,N,00,N
|
||
|
|
20240829,120343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,-45,5,-3.69,672862834,569464,33.17,1197,1203,1170,1586,854,1220,1181.57,0.43,0,3770,1290,1255,1227,1192,1164,1241,1178,259,366,500,850,1,1,51794579,609,11.19,0.61,12,1.10,105.00,1932.00,1412,20240826,-16.78,966,20240805,21.64,1412,-16.78,20240826,966,21.64,20240805,1412,-16.78,20240826,966,21.64,20240805,2.33,N,022220,500,258 억,,224141,N,N,0,N,00,N
|
||
|
|
20240829,110347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1184,-36,5,-2.95,541577901,457838,26.67,1197,1203,1170,1586,854,1220,1182.90,0.43,0,3631,1290,1255,1227,1192,1164,1241,1178,259,366,500,850,1,1,51794579,613,11.28,0.61,12,0.88,105.00,1932.00,1412,20240826,-16.15,966,20240805,22.57,1412,-16.15,20240826,966,22.57,20240805,1412,-16.15,20240826,966,22.57,20240805,2.33,N,022220,500,258 억,,224141,N,N,0,N,00,N
|
||
|
|
20240829,100344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1171,-49,5,-4.02,484920689,409923,23.88,1197,1203,1170,1586,854,1220,1182.95,0.43,0,4873,1290,1255,1227,1192,1164,1241,1178,259,366,500,850,1,1,51794579,607,11.15,0.61,12,0.79,105.00,1932.00,1412,20240826,-17.07,966,20240805,21.22,1412,-17.07,20240826,966,21.22,20240805,1412,-17.07,20240826,966,21.22,20240805,2.33,N,022220,500,258 억,,224141,N,N,0,N,00,N
|
||
|
|
20240829,090346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-30,5,-2.46,99099629,82964,4.83,1197,1203,1190,1586,854,1220,1194.46,0.43,0,3680,1290,1255,1227,1192,1164,1241,1178,259,366,500,850,1,1,51794579,616,11.33,0.62,12,0.16,105.00,1932.00,1412,20240826,-15.72,966,20240805,23.19,1412,-15.72,20240826,966,23.19,20240805,1412,-15.72,20240826,966,23.19,20240805,2.33,N,022220,500,258 억,,224141,N,N,0,N,00,N
|
||
|
|
20240828,160335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,-44,5,-3.48,2057758328,1683494,20.26,1260,1262,1199,1643,885,1264,1222.18,0.40,0,16695,1409,1336,1265,1192,1121,1301,1157,259,379,500,880,1,1,51794579,632,11.62,0.63,12,3.25,105.00,1932.00,1412,20240826,-13.60,966,20240805,26.29,1412,-13.60,20240826,966,26.29,20240805,1412,-13.60,20240826,966,26.29,20240805,1.84,N,022220,500,258 억,,207541,N,N,0,N,00,N
|
||
|
|
20240828,150336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,-48,5,-3.80,1887537673,1543873,18.58,1260,1262,1199,1643,885,1264,1222.45,0.40,0,17607,1409,1336,1265,1192,1121,1301,1157,259,379,500,880,1,1,51794579,630,11.58,0.63,12,2.98,105.00,1932.00,1412,20240826,-13.88,966,20240805,25.88,1412,-13.88,20240826,966,25.88,20240805,1412,-13.88,20240826,966,25.88,20240805,1.84,N,022220,500,258 억,,207541,N,N,0,N,00,N
|
||
|
|
20240828,140338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,-52,5,-4.11,1591256355,1297923,15.62,1260,1262,1203,1643,885,1264,1225.84,0.40,0,16981,1409,1336,1265,1192,1121,1301,1157,259,379,500,880,1,1,51794579,628,11.54,0.63,12,2.51,105.00,1932.00,1412,20240826,-14.16,966,20240805,25.47,1412,-14.16,20240826,966,25.47,20240805,1412,-14.16,20240826,966,25.47,20240805,1.84,N,022220,500,258 억,,207541,N,N,0,N,00,N
|
||
|
|
20240828,130338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1229,-35,5,-2.77,1419389644,1156987,13.92,1260,1262,1203,1643,885,1264,1226.61,0.40,0,16683,1409,1336,1265,1192,1121,1301,1157,259,379,500,880,1,1,51794579,637,11.70,0.64,12,2.23,105.00,1932.00,1412,20240826,-12.96,966,20240805,27.23,1412,-12.96,20240826,966,27.23,20240805,1412,-12.96,20240826,966,27.23,20240805,1.84,N,022220,500,258 억,,207541,N,N,0,N,00,N
|
||
|
|
20240828,120336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1226,-38,5,-3.01,1322656791,1078082,12.97,1260,1262,1203,1643,885,1264,1226.66,0.40,0,15817,1409,1336,1265,1192,1121,1301,1157,259,379,500,880,1,1,51794579,635,11.68,0.63,12,2.08,105.00,1932.00,1412,20240826,-13.17,966,20240805,26.92,1412,-13.17,20240826,966,26.92,20240805,1412,-13.17,20240826,966,26.92,20240805,1.84,N,022220,500,258 억,,207541,N,N,0,N,00,N
|
||
|
|
20240828,110338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-57,5,-4.51,1118279705,910296,10.95,1260,1262,1207,1643,885,1264,1228.26,0.40,0,17503,1409,1336,1265,1192,1121,1301,1157,259,379,500,880,1,1,51794579,625,11.50,0.62,12,1.76,105.00,1932.00,1412,20240826,-14.52,966,20240805,24.95,1412,-14.52,20240826,966,24.95,20240805,1412,-14.52,20240826,966,24.95,20240805,1.84,N,022220,500,258 억,,207541,N,N,0,N,00,N
|
||
|
|
20240828,100348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1235,-29,5,-2.29,774655046,627743,7.55,1260,1262,1217,1643,885,1264,1233.76,0.40,0,17873,1409,1336,1265,1192,1121,1301,1157,259,379,500,880,1,1,51794579,640,11.76,0.64,12,1.21,105.00,1932.00,1412,20240826,-12.54,966,20240805,27.85,1412,-12.54,20240826,966,27.85,20240805,1412,-12.54,20240826,966,27.85,20240805,1.84,N,022220,500,258 억,,207541,N,N,0,N,00,N
|
||
|
|
20240828,090342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,-28,5,-2.22,160293777,127990,1.54,1260,1262,1235,1643,885,1264,1251.85,0.40,0,8889,1409,1336,1265,1192,1121,1301,1157,259,379,500,880,1,1,51794579,640,11.77,0.64,12,0.25,105.00,1932.00,1412,20240826,-12.46,966,20240805,27.95,1412,-12.46,20240826,966,27.95,20240805,1412,-12.46,20240826,966,27.95,20240805,1.84,N,022220,500,258 억,,207541,N,N,0,N,00,N
|
||
|
|
20240827,160336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1264,25,2,2.02,10569149012,8246581,23.12,1289,1338,1194,1610,868,1239,1281.66,0.42,0,-12399,1501,1370,1281,1150,1061,1435,1215,259,371,500,860,1,1,51794579,655,12.04,0.65,12,15.92,105.00,1932.00,1412,20240826,-10.48,966,20240805,30.85,1412,-10.48,20240826,966,30.85,20240805,1412,-10.48,20240826,966,30.85,20240805,1.42,N,022220,500,258 억,,219975,N,N,0,N,00,N
|
||
|
|
20240827,150336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,-11,5,-0.89,9941862880,7747314,21.72,1289,1338,1194,1610,868,1239,1283.27,0.42,0,-4265,1501,1370,1281,1150,1061,1435,1215,259,371,500,860,1,1,51794579,636,11.70,0.64,12,14.96,105.00,1932.00,1412,20240826,-13.03,966,20240805,27.12,1412,-13.03,20240826,966,27.12,20240805,1412,-13.03,20240826,966,27.12,20240805,1.42,N,022220,500,258 억,,219975,N,N,0,N,00,N
|
||
|
|
20240827,140337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,-34,5,-2.74,9515851968,7397935,20.74,1289,1338,1194,1610,868,1239,1286.28,0.42,0,-7731,1501,1370,1281,1150,1061,1435,1215,259,371,500,860,1,1,51794579,624,11.48,0.62,12,14.28,105.00,1932.00,1412,20240826,-14.66,966,20240805,24.74,1412,-14.66,20240826,966,24.74,20240805,1412,-14.66,20240826,966,24.74,20240805,1.42,N,022220,500,258 억,,219975,N,N,0,N,00,N
|
||
|
|
20240827,130338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1226,-13,5,-1.05,8940234503,6921733,19.41,1289,1338,1220,1610,868,1239,1291.62,0.42,0,-12932,1501,1370,1281,1150,1061,1435,1215,259,371,500,860,1,1,51794579,635,11.68,0.63,12,13.36,105.00,1932.00,1412,20240826,-13.17,966,20240805,26.92,1412,-13.17,20240826,966,26.92,20240805,1412,-13.17,20240826,966,26.92,20240805,1.42,N,022220,500,258 억,,219975,N,N,0,N,00,N
|
||
|
|
20240827,120340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1232,-7,5,-0.56,8579535811,6627343,18.58,1289,1338,1229,1610,868,1239,1294.57,0.42,0,-11996,1501,1370,1281,1150,1061,1435,1215,259,371,500,860,1,1,51794579,638,11.73,0.64,12,12.80,105.00,1932.00,1412,20240826,-12.75,966,20240805,27.54,1412,-12.75,20240826,966,27.54,20240805,1412,-12.75,20240826,966,27.54,20240805,1.42,N,022220,500,258 억,,219975,N,N,0,N,00,N
|
||
|
|
20240827,110339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,1,2,0.08,8021935402,6178553,17.32,1289,1338,1239,1610,868,1239,1298.35,0.42,0,-2740,1501,1370,1281,1150,1061,1435,1215,259,371,500,860,1,1,51794579,642,11.81,0.64,12,11.93,105.00,1932.00,1412,20240826,-12.18,966,20240805,28.36,1412,-12.18,20240826,966,28.36,20240805,1412,-12.18,20240826,966,28.36,20240805,1.42,N,022220,500,258 억,,219975,N,N,0,N,00,N
|
||
|
|
20240827,100337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1295,56,2,4.52,6920292467,5315005,14.90,1289,1338,1256,1610,868,1239,1302.03,0.42,0,-1097,1501,1370,1281,1150,1061,1435,1215,259,371,500,860,1,1,51794579,671,12.33,0.67,12,10.26,105.00,1932.00,1412,20240826,-8.29,966,20240805,34.06,1412,-8.29,20240826,966,34.06,20240805,1412,-8.29,20240826,966,34.06,20240805,1.42,N,022220,500,258 억,,219975,N,N,0,N,00,N
|
||
|
|
20240827,090335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1296,57,2,4.60,1046507154,813433,2.28,1289,1296,1272,1610,868,1239,1286.53,0.42,0,12169,1501,1370,1281,1150,1061,1435,1215,259,371,500,860,1,1,51794579,671,12.34,0.67,12,1.57,105.00,1932.00,1412,20240826,-8.22,966,20240805,34.16,1412,-8.22,20240826,966,34.16,20240805,1412,-8.22,20240826,966,34.16,20240805,1.42,N,022220,500,258 억,,219975,N,N,0,N,00,N
|
||
|
|
20240826,160333,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1239,109,2,9.65,47002521827,35307244,1390.80,1208,1412,1192,1469,791,1130,1331.27,0.41,0,-169155,1285,1207,1157,1079,1029,1246,1118,259,339,500,790,1,1,51794579,642,11.80,0.64,12,68.17,105.00,1932.00,1412,20240826,-12.25,966,20240805,28.26,1412,-12.25,20240826,966,28.26,20240805,1412,-12.25,20240826,966,28.26,20240805,1.40,N,022220,500,258 억,,212636,N,N,0,N,00,N
|
||
|
|
20240826,150336,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1226,96,2,8.50,46282246702,34724136,1367.83,1208,1412,1192,1469,791,1130,1332.86,0.41,0,-181792,1285,1207,1157,1079,1029,1246,1118,259,339,500,790,1,1,51794579,635,11.68,0.63,12,67.04,105.00,1932.00,1412,20240826,-13.17,966,20240805,26.92,1412,-13.17,20240826,966,26.92,20240805,1412,-13.17,20240826,966,26.92,20240805,1.40,N,022220,500,258 억,,212636,N,N,0,N,00,N
|
||
|
|
20240826,140337,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1339,209,2,18.50,43241378583,32348335,1274.25,1208,1412,1192,1469,791,1130,1336.74,0.41,0,-181507,1285,1207,1157,1079,1029,1246,1118,259,339,500,790,1,1,51794579,694,12.75,0.69,12,62.46,105.00,1932.00,1412,20240826,-5.17,966,20240805,38.61,1412,-5.17,20240826,966,38.61,20240805,1412,-5.17,20240826,966,38.61,20240805,1.40,N,022220,500,258 억,,212636,N,N,0,N,00,N
|
||
|
|
20240826,130338,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1359,229,2,20.27,39712578155,29723927,1170.87,1208,1412,1192,1469,791,1130,1336.05,0.41,0,-165900,1285,1207,1157,1079,1029,1246,1118,259,339,500,790,1,1,51794579,704,12.94,0.70,12,57.39,105.00,1932.00,1412,20240826,-3.75,966,20240805,40.68,1412,-3.75,20240826,966,40.68,20240805,1412,-3.75,20240826,966,40.68,20240805,1.40,N,022220,500,258 억,,212636,N,N,0,N,00,N
|
||
|
|
20240826,120336,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1371,241,2,21.33,32771498335,24609119,969.39,1208,1412,1192,1469,791,1130,1331.68,0.41,0,-155520,1285,1207,1157,1079,1029,1246,1118,259,339,500,790,1,1,51794579,710,13.06,0.71,12,47.51,105.00,1932.00,1412,20240826,-2.90,966,20240805,41.93,1412,-2.90,20240826,966,41.93,20240805,1412,-2.90,20240826,966,41.93,20240805,1.40,N,022220,500,258 억,,212636,N,N,0,N,00,N
|
||
|
|
20240826,110337,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1200,70,2,6.19,9110499572,7189089,283.19,1208,1343,1192,1469,791,1130,1267.27,0.41,0,-90828,1285,1207,1157,1079,1029,1246,1118,259,339,500,790,1,1,51794579,622,11.43,0.62,12,13.88,105.00,1932.00,1343,20240826,-10.65,966,20240805,24.22,1343,-10.65,20240826,966,24.22,20240805,1343,-10.65,20240826,966,24.22,20240805,1.40,N,022220,500,258 억,,212636,N,N,0,N,00,N
|
||
|
|
20240826,100337,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1208,78,2,6.90,8722383357,6865790,270.45,1208,1343,1193,1469,791,1130,1270.41,0.41,0,-92636,1285,1207,1157,1079,1029,1246,1118,259,339,500,790,1,1,51794579,626,11.50,0.63,12,13.26,105.00,1932.00,1343,20240826,-10.05,966,20240805,25.05,1343,-10.05,20240826,966,25.05,20240805,1343,-10.05,20240826,966,25.05,20240805,1.40,N,022220,500,258 억,,212636,N,N,0,N,00,N
|
||
|
|
20240826,090335,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1322,192,2,16.99,2909890540,2288837,90.16,1208,1324,1203,1469,791,1130,1271.34,0.41,0,-3537,1285,1207,1157,1079,1029,1246,1118,259,339,500,790,1,1,51794579,685,12.59,0.68,12,4.42,105.00,1932.00,1324,20240826,-0.15,966,20240805,36.85,1324,-0.15,20240826,966,36.85,20240805,1324,-0.15,20240826,966,36.85,20240805,1.40,N,022220,500,258 억,,212636,N,N,0,N,00,N
|
||
|
|
20240823,160335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,45,2,4.15,2961466250,2523311,14886.79,1111,1235,1107,1410,760,1085,1173.64,0.41,0,-75211,1106,1095,1089,1078,1072,1092,1075,259,325,500,750,1,1,51794579,585,10.76,0.58,12,4.87,105.00,1932.00,1310,20240408,-13.74,966,20240805,16.98,1310,-13.74,20240408,966,16.98,20240805,1310,-13.74,20240408,966,16.98,20240805,1.43,N,022220,500,258 억,,212984,N,N,0,N,00,N
|
||
|
|
20240823,150336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1135,50,2,4.61,2816843879,2395344,14131.82,1111,1235,1107,1410,760,1085,1175.97,0.41,0,-75042,1106,1095,1089,1078,1072,1092,1075,259,325,500,750,1,1,51794579,588,10.81,0.59,12,4.62,105.00,1932.00,1310,20240408,-13.36,966,20240805,17.49,1310,-13.36,20240408,966,17.49,20240805,1310,-13.36,20240408,966,17.49,20240805,1.43,N,022220,500,258 억,,212984,N,N,0,N,00,N
|
||
|
|
20240823,140336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,36,2,3.32,2713625581,2302977,13586.88,1111,1235,1107,1410,760,1085,1178.31,0.41,0,-73619,1106,1095,1089,1078,1072,1092,1075,259,325,500,750,1,1,51794579,581,10.68,0.58,12,4.45,105.00,1932.00,1310,20240408,-14.43,966,20240805,16.05,1310,-14.43,20240408,966,16.05,20240805,1310,-14.43,20240408,966,16.05,20240805,1.43,N,022220,500,258 억,,212984,N,N,0,N,00,N
|
||
|
|
20240823,130336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,67,2,6.18,2525505692,2136592,12605.26,1111,1235,1111,1410,760,1085,1182.03,0.41,0,-78131,1106,1095,1089,1078,1072,1092,1075,259,325,500,750,1,1,51794579,597,10.97,0.60,12,4.13,105.00,1932.00,1310,20240408,-12.06,966,20240805,19.25,1310,-12.06,20240408,966,19.25,20240805,1310,-12.06,20240408,966,19.25,20240805,1.43,N,022220,500,258 억,,212984,N,N,0,N,00,N
|
||
|
|
20240823,120335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,78,2,7.19,2466355554,2085264,12302.44,1111,1235,1111,1410,760,1085,1182.75,0.41,0,-78130,1106,1095,1089,1078,1072,1092,1075,259,325,500,750,1,1,51794579,602,11.08,0.60,12,4.03,105.00,1932.00,1310,20240408,-11.22,966,20240805,20.39,1310,-11.22,20240408,966,20.39,20240805,1310,-11.22,20240408,966,20.39,20240805,1.43,N,022220,500,258 억,,212984,N,N,0,N,00,N
|
||
|
|
20240823,110334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,64,2,5.90,2383835294,2013956,11881.75,1111,1235,1111,1410,760,1085,1183.66,0.41,0,-75640,1106,1095,1089,1078,1072,1092,1075,259,325,500,750,1,1,51794579,595,10.94,0.59,12,3.89,105.00,1932.00,1310,20240408,-12.29,966,20240805,18.94,1310,-12.29,20240408,966,18.94,20240805,1310,-12.29,20240408,966,18.94,20240805,1.43,N,022220,500,258 억,,212984,N,N,0,N,00,N
|
||
|
|
20240823,100334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1144,59,2,5.44,2246299426,1894608,11177.63,1111,1235,1111,1410,760,1085,1185.63,0.41,0,-78135,1106,1095,1089,1078,1072,1092,1075,259,325,500,750,1,1,51794579,593,10.90,0.59,12,3.66,105.00,1932.00,1310,20240408,-12.67,966,20240805,18.43,1310,-12.67,20240408,966,18.43,20240805,1310,-12.67,20240408,966,18.43,20240805,1.43,N,022220,500,258 억,,212984,N,N,0,N,00,N
|
||
|
|
20240823,090336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,85,2,7.83,278123532,233227,1375.97,1111,1222,1111,1410,760,1085,1192.50,0.41,0,-15938,1106,1095,1089,1078,1072,1092,1075,259,325,500,750,1,1,51794579,606,11.14,0.61,12,0.45,105.00,1932.00,1310,20240408,-10.69,966,20240805,21.12,1310,-10.69,20240408,966,21.12,20240805,1310,-10.69,20240408,966,21.12,20240805,1.43,N,022220,500,258 억,,212984,N,N,0,N,00,N
|
||
|
|
20240822,160333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-5,5,-0.46,18439229,16945,73.31,1095,1100,1083,1417,763,1090,1088.18,0.41,0,-542,1098,1093,1089,1084,1080,1094,1085,259,327,500,760,1,1,51794579,562,10.33,0.56,12,0.03,105.00,1932.00,1310,20240408,-17.18,966,20240805,12.32,1310,-17.18,20240408,966,12.32,20240805,1310,-17.18,20240408,966,12.32,20240805,1.43,N,022220,500,258 억,,213526,N,N,0,N,00,N
|
||
|
|
20240822,150336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-5,5,-0.46,14914482,13693,59.24,1095,1100,1083,1417,763,1090,1089.20,0.41,0,-515,1098,1093,1089,1084,1080,1094,1085,259,327,500,760,1,1,51794579,562,10.33,0.56,12,0.03,105.00,1932.00,1310,20240408,-17.18,966,20240805,12.32,1310,-17.18,20240408,966,12.32,20240805,1310,-17.18,20240408,966,12.32,20240805,1.43,N,022220,500,258 억,,213526,N,N,0,N,00,N
|
||
|
|
20240822,140337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-5,5,-0.46,14623836,13425,58.08,1095,1100,1083,1417,763,1090,1089.30,0.41,0,-515,1098,1093,1089,1084,1080,1094,1085,259,327,500,760,1,1,51794579,562,10.33,0.56,12,0.03,105.00,1932.00,1310,20240408,-17.18,966,20240805,12.32,1310,-17.18,20240408,966,12.32,20240805,1310,-17.18,20240408,966,12.32,20240805,1.43,N,022220,500,258 억,,213526,N,N,0,N,00,N
|
||
|
|
20240822,130334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-5,5,-0.46,14093335,12936,55.97,1095,1100,1084,1417,763,1090,1089.47,0.41,0,-515,1098,1093,1089,1084,1080,1094,1085,259,327,500,760,1,1,51794579,562,10.33,0.56,12,0.02,105.00,1932.00,1310,20240408,-17.18,966,20240805,12.32,1310,-17.18,20240408,966,12.32,20240805,1310,-17.18,20240408,966,12.32,20240805,1.43,N,022220,500,258 억,,213526,N,N,0,N,00,N
|
||
|
|
20240822,120339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-5,5,-0.46,12781970,11727,50.74,1095,1100,1084,1417,763,1090,1089.96,0.41,0,-515,1098,1093,1089,1084,1080,1094,1085,259,327,500,760,1,1,51794579,562,10.33,0.56,12,0.02,105.00,1932.00,1310,20240408,-17.18,966,20240805,12.32,1310,-17.18,20240408,966,12.32,20240805,1310,-17.18,20240408,966,12.32,20240805,1.43,N,022220,500,258 억,,213526,N,N,0,N,00,N
|
||
|
|
20240822,110334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,0,3,0.00,8985800,8231,35.61,1095,1100,1086,1417,763,1090,1091.70,0.41,0,-515,1098,1093,1089,1084,1080,1094,1085,259,327,500,760,1,1,51794579,565,10.38,0.56,12,0.02,105.00,1932.00,1310,20240408,-16.79,966,20240805,12.84,1310,-16.79,20240408,966,12.84,20240805,1310,-16.79,20240408,966,12.84,20240805,1.43,N,022220,500,258 억,,213526,N,N,0,N,00,N
|
||
|
|
20240822,100335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1086,-4,5,-0.37,6447780,5900,25.53,1095,1100,1086,1417,763,1090,1092.84,0.41,0,-448,1098,1093,1089,1084,1080,1094,1085,259,327,500,760,1,1,51794579,562,10.34,0.56,12,0.01,105.00,1932.00,1310,20240408,-17.10,966,20240805,12.42,1310,-17.10,20240408,966,12.42,20240805,1310,-17.10,20240408,966,12.42,20240805,1.43,N,022220,500,258 억,,213526,N,N,0,N,00,N
|
||
|
|
20240822,090334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1097,7,2,0.64,1513320,1380,5.97,1095,1097,1089,1417,763,1090,1096.61,0.41,0,-12,1098,1093,1089,1084,1080,1094,1085,259,327,500,760,1,1,51794579,568,10.45,0.57,12,0.00,105.00,1932.00,1310,20240408,-16.26,966,20240805,13.56,1310,-16.26,20240408,966,13.56,20240805,1310,-16.26,20240408,966,13.56,20240805,1.43,N,022220,500,258 억,,213526,N,N,0,N,00,N
|
||
|
|
20240821,160334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,3,2,0.28,25138941,23109,204.41,1090,1094,1085,1413,761,1087,1087.84,0.41,0,-399,1104,1095,1086,1077,1068,1100,1082,259,326,500,760,1,1,51794579,565,10.38,0.56,12,0.04,105.00,1932.00,1316,20230814,-17.17,966,20240805,12.84,1310,-16.79,20240408,966,12.84,20240805,1310,-16.79,20240408,966,12.84,20240805,1.40,N,022220,500,258 억,,213925,N,N,0,N,00,N
|
||
|
|
20240821,150337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1091,4,2,0.37,24771489,22772,201.43,1090,1094,1085,1413,761,1087,1087.80,0.41,0,-76,1104,1095,1086,1077,1068,1100,1082,259,326,500,760,1,1,51794579,565,10.39,0.56,12,0.04,105.00,1932.00,1316,20230814,-17.10,966,20240805,12.94,1310,-16.72,20240408,966,12.94,20240805,1310,-16.72,20240408,966,12.94,20240805,1.40,N,022220,500,258 억,,213925,N,N,0,N,00,N
|
||
|
|
20240821,140334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,3,2,0.28,21628521,19882,175.87,1090,1094,1085,1413,761,1087,1087.84,0.41,0,-357,1104,1095,1086,1077,1068,1100,1082,259,326,500,760,1,1,51794579,565,10.38,0.56,12,0.04,105.00,1932.00,1316,20230814,-17.17,966,20240805,12.84,1310,-16.79,20240408,966,12.84,20240805,1310,-16.79,20240408,966,12.84,20240805,1.40,N,022220,500,258 억,,213925,N,N,0,N,00,N
|
||
|
|
20240821,130335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,3,2,0.28,21473682,19740,174.61,1090,1094,1085,1413,761,1087,1087.83,0.41,0,-357,1104,1095,1086,1077,1068,1100,1082,259,326,500,760,1,1,51794579,565,10.38,0.56,12,0.04,105.00,1932.00,1316,20230814,-17.17,966,20240805,12.84,1310,-16.79,20240408,966,12.84,20240805,1310,-16.79,20240408,966,12.84,20240805,1.40,N,022220,500,258 억,,213925,N,N,0,N,00,N
|
||
|
|
20240821,120338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,1,2,0.09,20438052,18789,166.20,1090,1094,1085,1413,761,1087,1087.77,0.41,0,-357,1104,1095,1086,1077,1068,1100,1082,259,326,500,760,1,1,51794579,564,10.36,0.56,12,0.04,105.00,1932.00,1316,20230814,-17.33,966,20240805,12.63,1310,-16.95,20240408,966,12.63,20240805,1310,-16.95,20240408,966,12.63,20240805,1.40,N,022220,500,258 억,,213925,N,N,0,N,00,N
|
||
|
|
20240821,110334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1091,4,2,0.37,15783526,14517,128.41,1090,1093,1085,1413,761,1087,1087.24,0.41,0,-95,1104,1095,1086,1077,1068,1100,1082,259,326,500,760,1,1,51794579,565,10.39,0.56,12,0.03,105.00,1932.00,1316,20230814,-17.10,966,20240805,12.94,1310,-16.72,20240408,966,12.94,20240805,1310,-16.72,20240408,966,12.94,20240805,1.40,N,022220,500,258 억,,213925,N,N,0,N,00,N
|
||
|
|
20240821,100337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,0,3,0.00,2722166,2507,22.18,1090,1091,1085,1413,761,1087,1085.83,0.41,0,-46,1104,1095,1086,1077,1068,1100,1082,259,326,500,760,1,1,51794579,563,10.35,0.56,12,0.00,105.00,1932.00,1316,20230814,-17.40,966,20240805,12.53,1310,-17.02,20240408,966,12.53,20240805,1310,-17.02,20240408,966,12.53,20240805,1.40,N,022220,500,258 억,,213925,N,N,0,N,00,N
|
||
|
|
20240821,090334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,0,3,0.00,0,0,0.00,0,0,0,1413,761,1087,0.00,0.41,0,0,1104,1095,1086,1077,1068,1100,1082,259,326,500,760,1,1,51794579,563,10.35,0.56,12,0.00,105.00,1932.00,1316,20230814,-17.40,966,20240805,12.53,1310,-17.02,20240408,966,12.53,20240805,1310,-17.02,20240408,966,12.53,20240805,1.40,N,022220,500,258 억,,213925,N,N,0,N,00,N
|
||
|
|
20240820,160330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,3,2,0.28,12283551,11305,27.50,1084,1095,1077,1409,759,1084,1086.56,0.41,0,-459,1096,1090,1086,1080,1076,1088,1078,259,325,500,750,1,1,51794579,563,10.35,0.56,12,0.02,105.00,1932.00,1316,20230811,-17.40,966,20240805,12.53,1310,-17.02,20240408,966,12.53,20240805,1310,-17.02,20240408,966,12.53,20240805,1.39,N,022220,500,258 억,,214384,N,N,0,N,00,N
|
||
|
|
20240820,150334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1083,-1,5,-0.09,11066629,10182,24.76,1084,1095,1077,1409,759,1084,1086.88,0.41,0,-459,1096,1090,1086,1080,1076,1088,1078,259,325,500,750,1,1,51794579,561,10.31,0.56,12,0.02,105.00,1932.00,1316,20230811,-17.71,966,20240805,12.11,1310,-17.33,20240408,966,12.11,20240805,1310,-17.33,20240408,966,12.11,20240805,1.39,N,022220,500,258 억,,214384,N,N,0,N,00,N
|
||
|
|
20240820,140334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,1,2,0.09,7935083,7295,17.74,1084,1095,1077,1409,759,1084,1087.74,0.41,0,-459,1096,1090,1086,1080,1076,1088,1078,259,325,500,750,1,1,51794579,562,10.33,0.56,12,0.01,105.00,1932.00,1316,20230811,-17.55,966,20240805,12.32,1310,-17.18,20240408,966,12.32,20240805,1310,-17.18,20240408,966,12.32,20240805,1.39,N,022220,500,258 억,,214384,N,N,0,N,00,N
|
||
|
|
20240820,130333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1086,2,2,0.18,7826523,7195,17.50,1084,1095,1077,1409,759,1084,1087.77,0.41,0,-459,1096,1090,1086,1080,1076,1088,1078,259,325,500,750,1,1,51794579,562,10.34,0.56,12,0.01,105.00,1932.00,1316,20230811,-17.48,966,20240805,12.42,1310,-17.10,20240408,966,12.42,20240805,1310,-17.10,20240408,966,12.42,20240805,1.39,N,022220,500,258 억,,214384,N,N,0,N,00,N
|
||
|
|
20240820,120334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,1,2,0.09,6743836,6198,15.07,1084,1095,1077,1409,759,1084,1088.07,0.41,0,-459,1096,1090,1086,1080,1076,1088,1078,259,325,500,750,1,1,51794579,562,10.33,0.56,12,0.01,105.00,1932.00,1316,20230811,-17.55,966,20240805,12.32,1310,-17.18,20240408,966,12.32,20240805,1310,-17.18,20240408,966,12.32,20240805,1.39,N,022220,500,258 억,,214384,N,N,0,N,00,N
|
||
|
|
20240820,110333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1094,10,2,0.92,5477644,5037,12.25,1084,1095,1077,1409,759,1084,1087.48,0.41,0,-447,1096,1090,1086,1080,1076,1088,1078,259,325,500,750,1,1,51794579,567,10.42,0.57,12,0.01,105.00,1932.00,1316,20230811,-16.87,966,20240805,13.25,1310,-16.49,20240408,966,13.25,20240805,1310,-16.49,20240408,966,13.25,20240805,1.39,N,022220,500,258 억,,214384,N,N,0,N,00,N
|
||
|
|
20240820,100332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,5,2,0.46,4051684,3731,9.07,1084,1091,1077,1409,759,1084,1085.95,0.41,0,-429,1096,1090,1086,1080,1076,1088,1078,259,325,500,750,1,1,51794579,564,10.37,0.56,12,0.01,105.00,1932.00,1316,20230811,-17.25,966,20240805,12.73,1310,-16.87,20240408,966,12.73,20240805,1310,-16.87,20240408,966,12.73,20240805,1.39,N,022220,500,258 억,,214384,N,N,0,N,00,N
|
||
|
|
20240820,090332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1083,-1,5,-0.09,105145,97,0.24,1084,1084,1083,1409,759,1084,1083.97,0.41,0,-14,1096,1090,1086,1080,1076,1088,1078,259,325,500,750,1,1,51794579,561,10.31,0.56,12,0.00,105.00,1932.00,1316,20230811,-17.71,966,20240805,12.11,1310,-17.33,20240408,966,12.11,20240805,1310,-17.33,20240408,966,12.11,20240805,1.39,N,022220,500,258 억,,214384,N,N,0,N,00,N
|
||
|
|
20240819,160329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1084,-3,5,-0.28,44685267,41115,82.70,1092,1092,1082,1413,761,1087,1086.84,0.41,0,-17484,1101,1093,1087,1079,1073,1091,1077,259,326,500,760,1,1,51794579,561,10.32,0.56,12,0.08,105.00,1932.00,1316,20230811,-17.63,966,20240805,12.22,1310,-17.25,20240408,966,12.22,20240805,1310,-17.25,20240408,966,12.22,20240805,1.39,N,022220,500,258 억,,214632,N,N,0,N,00,N
|
||
|
|
20240819,150330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1084,-3,5,-0.28,43114771,39666,79.78,1092,1092,1084,1413,761,1087,1086.95,0.41,0,-16387,1101,1093,1087,1079,1073,1091,1077,259,326,500,760,1,1,51794579,561,10.32,0.56,12,0.08,105.00,1932.00,1316,20230811,-17.63,966,20240805,12.22,1310,-17.25,20240408,966,12.22,20240805,1310,-17.25,20240408,966,12.22,20240805,1.39,N,022220,500,258 억,,214632,N,N,0,N,00,N
|
||
|
|
20240819,140332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,0,3,0.00,39262472,36117,72.64,1092,1092,1086,1413,761,1087,1087.09,0.41,0,-15000,1101,1093,1087,1079,1073,1091,1077,259,326,500,760,1,1,51794579,563,10.35,0.56,12,0.07,105.00,1932.00,1316,20230811,-17.40,966,20240805,12.53,1310,-17.02,20240408,966,12.53,20240805,1310,-17.02,20240408,966,12.53,20240805,1.39,N,022220,500,258 억,,214632,N,N,0,N,00,N
|
||
|
|
20240819,130330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,3,2,0.28,28259843,25989,52.27,1092,1092,1086,1413,761,1087,1087.38,0.41,0,-15000,1101,1093,1087,1079,1073,1091,1077,259,326,500,760,1,1,51794579,565,10.38,0.56,12,0.05,105.00,1932.00,1316,20230811,-17.17,966,20240805,12.84,1310,-16.79,20240408,966,12.84,20240805,1310,-16.79,20240408,966,12.84,20240805,1.39,N,022220,500,258 억,,214632,N,N,0,N,00,N
|
||
|
|
20240819,120330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1092,5,2,0.46,26134420,24037,48.35,1092,1092,1086,1413,761,1087,1087.26,0.41,0,-15000,1101,1093,1087,1079,1073,1091,1077,259,326,500,760,1,1,51794579,566,10.40,0.57,12,0.05,105.00,1932.00,1316,20230811,-17.02,966,20240805,13.04,1310,-16.64,20240408,966,13.04,20240805,1310,-16.64,20240408,966,13.04,20240805,1.39,N,022220,500,258 억,,214632,N,N,0,N,00,N
|
||
|
|
20240819,110331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1091,4,2,0.37,21701273,19970,40.17,1092,1092,1086,1413,761,1087,1086.69,0.41,0,-15000,1101,1093,1087,1079,1073,1091,1077,259,326,500,760,1,1,51794579,565,10.39,0.56,12,0.04,105.00,1932.00,1316,20230811,-17.10,966,20240805,12.94,1310,-16.72,20240408,966,12.94,20240805,1310,-16.72,20240408,966,12.94,20240805,1.39,N,022220,500,258 억,,214632,N,N,0,N,00,N
|
||
|
|
20240819,100331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1092,5,2,0.46,18613395,17135,34.46,1092,1092,1086,1413,761,1087,1086.28,0.41,0,-15000,1101,1093,1087,1079,1073,1091,1077,259,326,500,760,1,1,51794579,566,10.40,0.57,12,0.03,105.00,1932.00,1316,20230811,-17.02,966,20240805,13.04,1310,-16.64,20240408,966,13.04,20240805,1310,-16.64,20240408,966,13.04,20240805,1.39,N,022220,500,258 억,,214632,N,N,0,N,00,N
|
||
|
|
20240819,090332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,0,3,0.00,108766,100,0.20,1092,1092,1087,1413,761,1087,1087.66,0.41,0,0,1101,1093,1087,1079,1073,1091,1077,259,326,500,760,1,1,51794579,563,10.35,0.56,12,0.00,105.00,1932.00,1316,20230811,-17.40,966,20240805,12.53,1310,-17.02,20240408,966,12.53,20240805,1310,-17.02,20240408,966,12.53,20240805,1.39,N,022220,500,258 억,,214632,N,N,0,N,00,N
|
||
|
|
20240816,160327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,-8,5,-0.73,53971731,49700,164.76,1095,1095,1081,1423,767,1095,1085.95,0.41,0,-208,1104,1099,1092,1087,1080,1102,1090,259,328,500,760,1,1,51794579,563,10.35,0.56,12,0.10,105.00,1932.00,1316,20230811,-17.40,966,20240805,12.53,1310,-17.02,20240408,966,12.53,20240805,1310,-17.02,20240408,966,12.53,20240805,1.38,N,022220,500,258 억,,214841,N,N,0,N,00,N
|
||
|
|
20240816,150330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,-6,5,-0.55,52891780,48706,161.47,1095,1095,1081,1423,767,1095,1085.94,0.41,0,-161,1104,1099,1092,1087,1080,1102,1090,259,328,500,760,1,1,51794579,564,10.37,0.56,12,0.09,105.00,1932.00,1316,20230811,-17.25,966,20240805,12.73,1310,-16.87,20240408,966,12.73,20240805,1310,-16.87,20240408,966,12.73,20240805,1.38,N,022220,500,258 억,,214841,N,N,0,N,00,N
|
||
|
|
20240816,140330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-10,5,-0.91,52122513,47997,159.11,1095,1095,1081,1423,767,1095,1085.95,0.41,0,-152,1104,1099,1092,1087,1080,1102,1090,259,328,500,760,1,1,51794579,562,10.33,0.56,12,0.09,105.00,1932.00,1316,20230811,-17.55,966,20240805,12.32,1310,-17.18,20240408,966,12.32,20240805,1310,-17.18,20240408,966,12.32,20240805,1.38,N,022220,500,258 억,,214841,N,N,0,N,00,N
|
||
|
|
20240816,130333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1083,-12,5,-1.10,45209513,41619,137.97,1095,1095,1083,1423,767,1095,1086.27,0.41,0,87,1104,1099,1092,1087,1080,1102,1090,259,328,500,760,1,1,51794579,561,10.31,0.56,12,0.08,105.00,1932.00,1316,20230811,-17.71,966,20240805,12.11,1310,-17.33,20240408,966,12.11,20240805,1310,-17.33,20240408,966,12.11,20240805,1.38,N,022220,500,258 억,,214841,N,N,0,N,00,N
|
||
|
|
20240816,120331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-10,5,-0.91,43702105,40228,133.36,1095,1095,1084,1423,767,1095,1086.36,0.41,0,87,1104,1099,1092,1087,1080,1102,1090,259,328,500,760,1,1,51794579,562,10.33,0.56,12,0.08,105.00,1932.00,1316,20230811,-17.55,966,20240805,12.32,1310,-17.18,20240408,966,12.32,20240805,1310,-17.18,20240408,966,12.32,20240805,1.38,N,022220,500,258 억,,214841,N,N,0,N,00,N
|
||
|
|
20240816,110332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,-7,5,-0.64,27348019,25174,83.45,1095,1095,1084,1423,767,1095,1086.36,0.41,0,87,1104,1099,1092,1087,1080,1102,1090,259,328,500,760,1,1,51794579,564,10.36,0.56,12,0.05,105.00,1932.00,1316,20230811,-17.33,966,20240805,12.63,1310,-16.95,20240408,966,12.63,20240805,1310,-16.95,20240408,966,12.63,20240805,1.38,N,022220,500,258 억,,214841,N,N,0,N,00,N
|
||
|
|
20240816,100329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1086,-9,5,-0.82,26027459,23959,79.43,1095,1095,1084,1423,767,1095,1086.33,0.41,0,87,1104,1099,1092,1087,1080,1102,1090,259,328,500,760,1,1,51794579,562,10.34,0.56,12,0.05,105.00,1932.00,1316,20230811,-17.48,966,20240805,12.42,1310,-17.10,20240408,966,12.42,20240805,1310,-17.10,20240408,966,12.42,20240805,1.38,N,022220,500,258 억,,214841,N,N,0,N,00,N
|
||
|
|
20240816,090330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,-5,5,-0.46,1044449,958,3.18,1095,1095,1090,1423,767,1095,1090.24,0.41,0,0,1104,1099,1092,1087,1080,1102,1090,259,328,500,760,1,1,51794579,565,10.38,0.56,12,0.00,105.00,1932.00,1316,20230811,-17.17,966,20240805,12.84,1310,-16.79,20240408,966,12.84,20240805,1310,-16.79,20240408,966,12.84,20240805,1.38,N,022220,500,258 억,,214841,N,N,0,N,00,N
|
||
|
|
20240814,160331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1095,7,2,0.64,32808901,30152,29.68,1085,1097,1085,1414,762,1088,1088.12,0.41,0,-72,1124,1105,1085,1066,1046,1096,1057,259,326,500,760,1,1,51794579,567,10.43,0.57,12,0.06,105.00,1932.00,1316,20230811,-16.79,966,20240805,13.35,1310,-16.41,20240408,966,13.35,20240805,1316,-16.79,20230814,966,13.35,20240805,1.37,N,022220,500,258 억,,214912,N,N,0,N,00,N
|
||
|
|
20240814,150331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1097,9,2,0.83,31901443,29323,28.87,1085,1097,1085,1414,762,1088,1087.93,0.41,0,-72,1124,1105,1085,1066,1046,1096,1057,259,326,500,760,1,1,51794579,568,10.45,0.57,12,0.06,105.00,1932.00,1316,20230811,-16.64,966,20240805,13.56,1310,-16.26,20240408,966,13.56,20240805,1316,-16.64,20230814,966,13.56,20240805,1.37,N,022220,500,258 억,,214912,N,N,0,N,00,N
|
||
|
|
20240814,140335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,1,2,0.09,29592147,27210,26.79,1085,1093,1085,1414,762,1088,1087.55,0.41,0,-72,1124,1105,1085,1066,1046,1096,1057,259,326,500,760,1,1,51794579,564,10.37,0.56,12,0.05,105.00,1932.00,1316,20230811,-17.25,966,20240805,12.73,1310,-16.87,20240408,966,12.73,20240805,1316,-17.25,20230814,966,12.73,20240805,1.37,N,022220,500,258 억,,214912,N,N,0,N,00,N
|
||
|
|
20240814,130332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,0,3,0.00,16457902,15116,14.88,1085,1093,1085,1414,762,1088,1088.77,0.41,0,-72,1124,1105,1085,1066,1046,1096,1057,259,326,500,760,1,1,51794579,564,10.36,0.56,12,0.03,105.00,1932.00,1316,20230811,-17.33,966,20240805,12.63,1310,-16.95,20240408,966,12.63,20240805,1316,-17.33,20230814,966,12.63,20240805,1.37,N,022220,500,258 억,,214912,N,N,0,N,00,N
|
||
|
|
20240814,120330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,-1,5,-0.09,16258834,14933,14.70,1085,1093,1085,1414,762,1088,1088.79,0.41,0,-72,1124,1105,1085,1066,1046,1096,1057,259,326,500,760,1,1,51794579,563,10.35,0.56,12,0.03,105.00,1932.00,1316,20230811,-17.40,966,20240805,12.53,1310,-17.02,20240408,966,12.53,20240805,1316,-17.40,20230814,966,12.53,20240805,1.37,N,022220,500,258 억,,214912,N,N,0,N,00,N
|
||
|
|
20240814,110328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,1,2,0.09,5989036,5492,5.41,1085,1093,1085,1414,762,1088,1090.50,0.41,0,-72,1124,1105,1085,1066,1046,1096,1057,259,326,500,760,1,1,51794579,564,10.37,0.56,12,0.01,105.00,1932.00,1316,20230811,-17.25,966,20240805,12.73,1310,-16.87,20240408,966,12.73,20240805,1316,-17.25,20230814,966,12.73,20240805,1.37,N,022220,500,258 억,,214912,N,N,0,N,00,N
|
||
|
|
20240814,100328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,2,2,0.18,4172646,3825,3.77,1085,1093,1085,1414,762,1088,1090.89,0.41,0,-71,1124,1105,1085,1066,1046,1096,1057,259,326,500,760,1,1,51794579,565,10.38,0.56,12,0.01,105.00,1932.00,1316,20230811,-17.17,966,20240805,12.84,1310,-16.79,20240408,966,12.84,20240805,1316,-17.17,20230814,966,12.84,20240805,1.37,N,022220,500,258 억,,214912,N,N,0,N,00,N
|
||
|
|
20240814,090359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-3,5,-0.28,83545,77,0.08,1085,1085,1085,1414,762,1088,1085.00,0.41,0,64,1124,1105,1085,1066,1046,1096,1057,259,326,500,760,1,1,51794579,562,10.33,0.56,12,0.00,105.00,1932.00,1316,20230811,-17.55,966,20240805,12.32,1310,-17.18,20240408,966,12.32,20240805,1316,-17.55,20230814,966,12.32,20240805,1.37,N,022220,500,258 억,,214912,N,N,0,N,00,N
|
||
|
|
20240813,160326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,-13,5,-1.18,110161674,101552,70.25,1098,1104,1065,1431,771,1101,1084.78,0.41,0,844,1179,1140,1088,1049,997,1159,1068,259,330,500,770,1,1,51794579,564,10.36,0.56,12,0.20,105.00,1932.00,1316,20230811,-17.33,966,20240805,12.63,1310,-16.95,20240408,966,12.63,20240805,1316,-17.33,20230814,966,12.63,20240805,1.38,N,022220,500,258 억,,213628,N,N,0,N,00,N
|
||
|
|
20240813,150328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-16,5,-1.45,107434058,99045,68.52,1098,1104,1065,1431,771,1101,1084.70,0.41,0,845,1179,1140,1088,1049,997,1159,1068,259,330,500,770,1,1,51794579,562,10.33,0.56,12,0.19,105.00,1932.00,1316,20230811,-17.55,966,20240805,12.32,1310,-17.18,20240408,966,12.32,20240805,1316,-17.55,20230814,966,12.32,20240805,1.38,N,022220,500,258 억,,213628,N,N,0,N,00,N
|
||
|
|
20240813,140327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,-11,5,-1.00,102924265,94890,65.64,1098,1104,1065,1431,771,1101,1084.67,0.41,0,732,1179,1140,1088,1049,997,1159,1068,259,330,500,770,1,1,51794579,565,10.38,0.56,12,0.18,105.00,1932.00,1316,20230811,-17.17,966,20240805,12.84,1310,-16.79,20240408,966,12.84,20240805,1316,-17.17,20230814,966,12.84,20240805,1.38,N,022220,500,258 억,,213628,N,N,0,N,00,N
|
||
|
|
20240813,130329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1079,-22,5,-2.00,95396258,87947,60.84,1098,1104,1065,1431,771,1101,1084.70,0.41,0,734,1179,1140,1088,1049,997,1159,1068,259,330,500,770,1,1,51794579,559,10.28,0.56,12,0.17,105.00,1932.00,1316,20230811,-18.01,966,20240805,11.70,1310,-17.63,20240408,966,11.70,20240805,1316,-18.01,20230814,966,11.70,20240805,1.38,N,022220,500,258 억,,213628,N,N,0,N,00,N
|
||
|
|
20240813,120327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,-8,5,-0.73,74817763,68962,47.71,1098,1104,1065,1431,771,1101,1084.91,0.41,0,1358,1179,1140,1088,1049,997,1159,1068,259,330,500,770,1,1,51794579,566,10.41,0.57,12,0.13,105.00,1932.00,1316,20230811,-16.95,966,20240805,13.15,1310,-16.56,20240408,966,13.15,20240805,1316,-16.95,20230814,966,13.15,20240805,1.38,N,022220,500,258 억,,213628,N,N,0,N,00,N
|
||
|
|
20240813,110324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1094,-7,5,-0.64,21210813,19394,13.42,1098,1103,1087,1431,771,1101,1093.68,0.41,0,-526,1179,1140,1088,1049,997,1159,1068,259,330,500,770,1,1,51794579,567,10.42,0.57,12,0.04,105.00,1932.00,1316,20230811,-16.87,966,20240805,13.25,1310,-16.49,20240408,966,13.25,20240805,1316,-16.87,20230814,966,13.25,20240805,1.38,N,022220,500,258 억,,213628,N,N,0,N,00,N
|
||
|
|
20240813,100324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1097,-4,5,-0.36,16996668,15536,10.75,1098,1102,1087,1431,771,1101,1094.02,0.41,0,-514,1179,1140,1088,1049,997,1159,1068,259,330,500,770,1,1,51794579,568,10.45,0.57,12,0.03,105.00,1932.00,1316,20230811,-16.64,966,20240805,13.56,1310,-16.26,20240408,966,13.56,20240805,1316,-16.64,20230814,966,13.56,20240805,1.38,N,022220,500,258 억,,213628,N,N,0,N,00,N
|
||
|
|
20240813,090326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1102,1,2,0.09,527044,480,0.33,1098,1102,1098,1431,771,1101,1098.01,0.41,0,-467,1179,1140,1088,1049,997,1159,1068,259,330,500,770,1,1,51794579,571,10.50,0.57,12,0.00,105.00,1932.00,1316,20230811,-16.26,966,20240805,14.08,1310,-15.88,20240408,966,14.08,20240805,1316,-16.26,20230814,966,14.08,20240805,1.38,N,022220,500,258 억,,213628,N,N,0,N,00,N
|
||
|
|
20240812,160324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1101,60,2,5.76,158452814,144478,613.57,1041,1127,1036,1353,729,1041,1096.72,0.41,0,940,1049,1045,1037,1033,1025,1047,1035,259,312,500,720,1,1,51794579,570,10.49,0.57,12,0.28,105.00,1932.00,1316,20230811,-16.34,966,20240805,13.98,1310,-15.95,20240408,966,13.98,20240805,1316,-16.34,20230814,966,13.98,20240805,1.38,N,022220,500,258 억,,213133,N,N,0,N,00,N
|
||
|
|
20240812,150326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1101,60,2,5.76,151621066,138260,587.17,1041,1127,1036,1353,729,1041,1096.64,0.41,0,87,1049,1045,1037,1033,1025,1047,1035,259,312,500,720,1,1,51794579,570,10.49,0.57,12,0.27,105.00,1932.00,1316,20230811,-16.34,966,20240805,13.98,1310,-15.95,20240408,966,13.98,20240805,1316,-16.34,20230814,966,13.98,20240805,1.38,N,022220,500,258 억,,213133,N,N,0,N,00,N
|
||
|
|
20240812,140325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1105,64,2,6.15,133498925,121902,517.70,1041,1127,1036,1353,729,1041,1095.13,0.41,0,1706,1049,1045,1037,1033,1025,1047,1035,259,312,500,720,1,1,51794579,572,10.52,0.57,12,0.24,105.00,1932.00,1316,20230811,-16.03,966,20240805,14.39,1310,-15.65,20240408,966,14.39,20240805,1316,-16.03,20230814,966,14.39,20240805,1.38,N,022220,500,258 억,,213133,N,N,0,N,00,N
|
||
|
|
20240812,130323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,49,2,4.71,37252023,34768,147.65,1041,1093,1036,1353,729,1041,1071.45,0.41,0,11,1049,1045,1037,1033,1025,1047,1035,259,312,500,720,1,1,51794579,565,10.38,0.56,12,0.07,105.00,1932.00,1316,20230811,-17.17,966,20240805,12.84,1310,-16.79,20240408,966,12.84,20240805,1316,-17.17,20230814,966,12.84,20240805,1.38,N,022220,500,258 억,,213133,N,N,0,N,00,N
|
||
|
|
20240812,120323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,21,2,2.02,11818728,11244,47.75,1041,1071,1036,1353,729,1041,1051.11,0.41,0,126,1049,1045,1037,1033,1025,1047,1035,259,312,500,720,1,1,51794579,550,10.11,0.55,12,0.02,105.00,1932.00,1316,20230811,-19.30,966,20240805,9.94,1310,-18.93,20240408,966,9.94,20240805,1316,-19.30,20230814,966,9.94,20240805,1.38,N,022220,500,258 억,,213133,N,N,0,N,00,N
|
||
|
|
20240812,110323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1042,1,2,0.10,5043327,4850,20.60,1041,1043,1036,1353,729,1041,1039.86,0.41,0,295,1049,1045,1037,1033,1025,1047,1035,259,312,500,720,1,1,51794579,540,9.92,0.54,12,0.01,105.00,1932.00,1316,20230811,-20.82,966,20240805,7.87,1310,-20.46,20240408,966,7.87,20240805,1316,-20.82,20230814,966,7.87,20240805,1.38,N,022220,500,258 억,,213133,N,N,0,N,00,N
|
||
|
|
20240812,100320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1042,1,2,0.10,3546958,3414,14.50,1041,1043,1036,1353,729,1041,1038.94,0.41,0,348,1049,1045,1037,1033,1025,1047,1035,259,312,500,720,1,1,51794579,540,9.92,0.54,12,0.01,105.00,1932.00,1316,20230811,-20.82,966,20240805,7.87,1310,-20.46,20240408,966,7.87,20240805,1316,-20.82,20230814,966,7.87,20240805,1.38,N,022220,500,258 억,,213133,N,N,0,N,00,N
|
||
|
|
20240812,090320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1043,2,2,0.19,37478,36,0.15,1041,1043,1041,1353,729,1041,1041.06,0.41,0,-5,1049,1045,1037,1033,1025,1047,1035,259,312,500,720,1,1,51794579,540,9.93,0.54,12,0.00,105.00,1932.00,1316,20230811,-20.74,966,20240805,7.97,1310,-20.38,20240408,966,7.97,20240805,1316,-20.74,20230814,966,7.97,20240805,1.38,N,022220,500,258 억,,213133,N,N,0,N,00,N
|
||
|
|
20240809,160320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1041,13,2,1.26,24344013,23502,146.88,1030,1041,1029,1336,720,1028,1035.83,0.41,0,1725,1040,1033,1024,1017,1008,1037,1021,259,308,500,710,1,1,51794579,539,9.91,0.54,12,0.05,105.00,1932.00,1316,20230811,-20.90,966,20240805,7.76,1310,-20.53,20240408,966,7.76,20240805,1316,-20.90,20230811,966,7.76,20240805,1.36,N,022220,500,258 억,,211408,N,N,0,N,00,N
|
||
|
|
20240809,150326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1039,11,2,1.07,23594728,22782,142.38,1030,1040,1029,1336,720,1028,1035.67,0.41,0,1586,1040,1033,1024,1017,1008,1037,1021,259,308,500,710,1,1,51794579,538,9.90,0.54,12,0.04,105.00,1932.00,1316,20230811,-21.05,966,20240805,7.56,1310,-20.69,20240408,966,7.56,20240805,1316,-21.05,20230811,966,7.56,20240805,1.36,N,022220,500,258 억,,211408,N,N,0,N,00,N
|
||
|
|
20240809,140326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1040,12,2,1.17,19122755,18466,115.41,1030,1040,1029,1336,720,1028,1035.57,0.41,0,1499,1040,1033,1024,1017,1008,1037,1021,259,308,500,710,1,1,51794579,539,9.90,0.54,12,0.04,105.00,1932.00,1316,20230811,-20.97,966,20240805,7.66,1310,-20.61,20240408,966,7.66,20240805,1316,-20.97,20230811,966,7.66,20240805,1.36,N,022220,500,258 억,,211408,N,N,0,N,00,N
|
||
|
|
20240809,130324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1038,10,2,0.97,16295578,15738,98.36,1030,1040,1029,1336,720,1028,1035.43,0.41,0,1331,1040,1033,1024,1017,1008,1037,1021,259,308,500,710,1,1,51794579,538,9.89,0.54,12,0.03,105.00,1932.00,1316,20230811,-21.12,966,20240805,7.45,1310,-20.76,20240408,966,7.45,20240805,1316,-21.12,20230811,966,7.45,20240805,1.36,N,022220,500,258 억,,211408,N,N,0,N,00,N
|
||
|
|
20240809,120325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1034,6,2,0.58,6506721,6309,39.43,1030,1037,1029,1336,720,1028,1031.34,0.41,0,939,1040,1033,1024,1017,1008,1037,1021,259,308,500,710,1,1,51794579,536,9.85,0.54,12,0.01,105.00,1932.00,1316,20230811,-21.43,966,20240805,7.04,1310,-21.07,20240408,966,7.04,20240805,1316,-21.43,20230811,966,7.04,20240805,1.36,N,022220,500,258 억,,211408,N,N,0,N,00,N
|
||
|
|
20240809,110321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1035,7,2,0.68,5595318,5428,33.92,1030,1037,1029,1336,720,1028,1030.82,0.41,0,414,1040,1033,1024,1017,1008,1037,1021,259,308,500,710,1,1,51794579,536,9.86,0.54,12,0.01,105.00,1932.00,1316,20230811,-21.35,966,20240805,7.14,1310,-20.99,20240408,966,7.14,20240805,1316,-21.35,20230811,966,7.14,20240805,1.36,N,022220,500,258 억,,211408,N,N,0,N,00,N
|
||
|
|
20240809,100327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1032,4,2,0.39,3387740,3288,20.55,1030,1035,1029,1336,720,1028,1030.33,0.41,0,-1,1040,1033,1024,1017,1008,1037,1021,259,308,500,710,1,1,51794579,535,9.83,0.53,12,0.01,105.00,1932.00,1316,20230811,-21.58,966,20240805,6.83,1310,-21.22,20240408,966,6.83,20240805,1316,-21.58,20230811,966,6.83,20240805,1.36,N,022220,500,258 억,,211408,N,N,0,N,00,N
|
||
|
|
20240809,090322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,5,2,0.49,465261,451,2.82,1030,1033,1030,1336,720,1028,1031.62,0.41,0,0,1040,1033,1024,1017,1008,1037,1021,259,308,500,710,1,1,51794579,535,9.84,0.53,12,0.00,105.00,1932.00,1316,20230811,-21.50,966,20240805,6.94,1310,-21.15,20240408,966,6.94,20240805,1316,-21.50,20230811,966,6.94,20240805,1.36,N,022220,500,258 억,,211408,N,N,0,N,00,N
|
||
|
|
20240808,160318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,7,2,0.69,16335453,15958,15.47,1021,1031,1015,1327,715,1021,1023.65,0.40,0,1826,1087,1053,1029,995,971,1071,1013,259,306,500,710,1,1,51794579,532,9.79,0.53,12,0.03,105.00,1932.00,1318,20230802,-22.00,966,20240805,6.42,1310,-21.53,20240408,966,6.42,20240805,1316,-21.88,20230811,966,6.42,20240805,1.41,N,022220,500,258 억,,209582,N,N,0,N,00,N
|
||
|
|
20240808,150322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,8,2,0.78,14874990,14537,14.09,1021,1031,1015,1327,715,1021,1023.25,0.40,0,1831,1087,1053,1029,995,971,1071,1013,259,306,500,710,1,1,51794579,533,9.80,0.53,12,0.03,105.00,1932.00,1318,20230802,-21.93,966,20240805,6.52,1310,-21.45,20240408,966,6.52,20240805,1316,-21.81,20230811,966,6.52,20240805,1.41,N,022220,500,258 억,,209582,N,N,0,N,00,N
|
||
|
|
20240808,140321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,7,2,0.69,13146066,12856,12.46,1021,1031,1015,1327,715,1021,1022.56,0.40,0,1254,1087,1053,1029,995,971,1071,1013,259,306,500,710,1,1,51794579,532,9.79,0.53,12,0.02,105.00,1932.00,1318,20230802,-22.00,966,20240805,6.42,1310,-21.53,20240408,966,6.42,20240805,1316,-21.88,20230811,966,6.42,20240805,1.41,N,022220,500,258 억,,209582,N,N,0,N,00,N
|
||
|
|
20240808,130323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,8,2,0.78,11282241,11043,10.70,1021,1031,1015,1327,715,1021,1021.66,0.40,0,1010,1087,1053,1029,995,971,1071,1013,259,306,500,710,1,1,51794579,533,9.80,0.53,12,0.02,105.00,1932.00,1318,20230802,-21.93,966,20240805,6.52,1310,-21.45,20240408,966,6.52,20240805,1316,-21.81,20230811,966,6.52,20240805,1.41,N,022220,500,258 억,,209582,N,N,0,N,00,N
|
||
|
|
20240808,120325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,8,2,0.78,10232075,10022,9.71,1021,1029,1015,1327,715,1021,1020.96,0.40,0,535,1087,1053,1029,995,971,1071,1013,259,306,500,710,1,1,51794579,533,9.80,0.53,12,0.02,105.00,1932.00,1318,20230802,-21.93,966,20240805,6.52,1310,-21.45,20240408,966,6.52,20240805,1316,-21.81,20230811,966,6.52,20240805,1.41,N,022220,500,258 억,,209582,N,N,0,N,00,N
|
||
|
|
20240808,110322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,3,2,0.29,9041744,8863,8.59,1021,1029,1015,1327,715,1021,1020.17,0.40,0,-225,1087,1053,1029,995,971,1071,1013,259,306,500,710,1,1,51794579,530,9.75,0.53,12,0.02,105.00,1932.00,1318,20230802,-22.31,966,20240805,6.00,1310,-21.83,20240408,966,6.00,20240805,1316,-22.19,20230811,966,6.00,20240805,1.41,N,022220,500,258 억,,209582,N,N,0,N,00,N
|
||
|
|
20240808,100321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,-6,5,-0.59,8659314,8487,8.22,1021,1029,1015,1327,715,1021,1020.30,0.40,0,-379,1087,1053,1029,995,971,1071,1013,259,306,500,710,1,1,51794579,526,9.67,0.53,12,0.02,105.00,1932.00,1318,20230802,-22.99,966,20240805,5.07,1310,-22.52,20240408,966,5.07,20240805,1316,-22.87,20230811,966,5.07,20240805,1.41,N,022220,500,258 억,,209582,N,N,0,N,00,N
|
||
|
|
20240808,090319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,3,2,0.29,1948086,1908,1.85,1021,1024,1021,1327,715,1021,1021.01,0.40,0,47,1087,1053,1029,995,971,1071,1013,259,306,500,710,1,1,51794579,530,9.75,0.53,12,0.00,105.00,1932.00,1318,20230802,-22.31,966,20240805,6.00,1310,-21.83,20240408,966,6.00,20240805,1316,-22.19,20230811,966,6.00,20240805,1.41,N,022220,500,258 억,,209582,N,N,0,N,00,N
|
||
|
|
20240807,160314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,4,2,0.39,106456498,103158,104.75,1005,1063,1005,1322,712,1017,1031.98,0.40,0,-29095,1051,1033,1013,995,975,1043,1005,259,305,500,710,1,1,51794579,529,9.72,0.53,12,0.20,105.00,1932.00,1318,20230802,-22.53,966,20240805,5.69,1310,-22.06,20240408,966,5.69,20240805,1316,-22.42,20230811,966,5.69,20240805,1.46,N,022220,500,258 억,,208716,N,N,0,N,00,N
|
||
|
|
20240807,150318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,5,2,0.49,100321645,97141,98.64,1005,1063,1005,1322,712,1017,1032.74,0.40,0,-24063,1051,1033,1013,995,975,1043,1005,259,305,500,710,1,1,51794579,529,9.73,0.53,12,0.19,105.00,1932.00,1318,20230802,-22.46,966,20240805,5.80,1310,-21.98,20240408,966,5.80,20240805,1316,-22.34,20230811,966,5.80,20240805,1.46,N,022220,500,258 억,,208716,N,N,0,N,00,N
|
||
|
|
20240807,140321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1032,15,2,1.47,70577552,68159,69.21,1005,1063,1005,1322,712,1017,1035.48,0.40,0,788,1051,1033,1013,995,975,1043,1005,259,305,500,710,1,1,51794579,535,9.83,0.53,12,0.13,105.00,1932.00,1318,20230802,-21.70,966,20240805,6.83,1310,-21.22,20240408,966,6.83,20240805,1316,-21.58,20230811,966,6.83,20240805,1.46,N,022220,500,258 억,,208716,N,N,0,N,00,N
|
||
|
|
20240807,130321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,11,2,1.08,33584539,32787,33.29,1005,1034,1005,1322,712,1017,1024.32,0.40,0,817,1051,1033,1013,995,975,1043,1005,259,305,500,710,1,1,51794579,532,9.79,0.53,12,0.06,105.00,1932.00,1318,20230802,-22.00,966,20240805,6.42,1310,-21.53,20240408,966,6.42,20240805,1316,-21.88,20230811,966,6.42,20240805,1.46,N,022220,500,258 억,,208716,N,N,0,N,00,N
|
||
|
|
20240807,120321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1031,14,2,1.38,28942189,28277,28.71,1005,1033,1005,1322,712,1017,1023.52,0.40,0,48,1051,1033,1013,995,975,1043,1005,259,305,500,710,1,1,51794579,534,9.82,0.53,12,0.05,105.00,1932.00,1318,20230802,-21.78,966,20240805,6.73,1310,-21.30,20240408,966,6.73,20240805,1316,-21.66,20230811,966,6.73,20240805,1.46,N,022220,500,258 억,,208716,N,N,0,N,00,N
|
||
|
|
20240807,110321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,11,2,1.08,25551023,24983,25.37,1005,1031,1005,1322,712,1017,1022.74,0.40,0,-423,1051,1033,1013,995,975,1043,1005,259,305,500,710,1,1,51794579,532,9.79,0.53,12,0.05,105.00,1932.00,1318,20230802,-22.00,966,20240805,6.42,1310,-21.53,20240408,966,6.42,20240805,1316,-21.88,20230811,966,6.42,20240805,1.46,N,022220,500,258 억,,208716,N,N,0,N,00,N
|
||
|
|
20240807,100317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1019,2,2,0.20,11773723,11560,11.74,1005,1029,1005,1322,712,1017,1018.49,0.40,0,-538,1051,1033,1013,995,975,1043,1005,259,305,500,710,1,1,51794579,528,9.70,0.53,12,0.02,105.00,1932.00,1318,20230802,-22.69,966,20240805,5.49,1310,-22.21,20240408,966,5.49,20240805,1316,-22.57,20230811,966,5.49,20240805,1.46,N,022220,500,258 억,,208716,N,N,0,N,00,N
|
||
|
|
20240807,090317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,-7,5,-0.69,506510,502,0.51,1005,1010,1005,1322,712,1017,1008.98,0.40,0,201,1051,1033,1013,995,975,1043,1005,259,305,500,710,1,1,51794579,523,9.62,0.52,12,0.00,105.00,1932.00,1318,20230802,-23.37,966,20240805,4.55,1310,-22.90,20240408,966,4.55,20240805,1316,-23.25,20230811,966,4.55,20240805,1.46,N,022220,500,258 억,,208716,N,N,0,N,00,N
|
||
|
|
20240806,160316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,17,2,1.70,99240736,97958,32.31,993,1031,993,1300,700,1000,1013.21,0.40,0,1641,1194,1096,1031,933,868,1064,901,259,300,500,700,1,1,51794579,527,9.69,0.53,12,0.19,105.00,1932.00,1318,20230802,-22.84,966,20240805,5.28,1310,-22.37,20240408,966,5.28,20240805,1316,-22.72,20230811,966,5.28,20240805,1.47,N,022220,500,258 억,,207075,N,N,0,N,00,N
|
||
|
|
20240806,150319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,21,2,2.10,93259206,92089,30.37,993,1031,993,1300,700,1000,1012.82,0.40,0,1333,1194,1096,1031,933,868,1064,901,259,300,500,700,1,1,51794579,529,9.72,0.53,12,0.18,105.00,1932.00,1318,20230802,-22.53,966,20240805,5.69,1310,-22.06,20240408,966,5.69,20240805,1316,-22.42,20230811,966,5.69,20240805,1.47,N,022220,500,258 억,,207075,N,N,0,N,00,N
|
||
|
|
20240806,140316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,21,2,2.10,85908327,84893,28.00,993,1031,993,1300,700,1000,1012.08,0.40,0,1066,1194,1096,1031,933,868,1064,901,259,300,500,700,1,1,51794579,529,9.72,0.53,12,0.16,105.00,1932.00,1318,20230802,-22.53,966,20240805,5.69,1310,-22.06,20240408,966,5.69,20240805,1316,-22.42,20230811,966,5.69,20240805,1.47,N,022220,500,258 억,,207075,N,N,0,N,00,N
|
||
|
|
20240806,130317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1019,19,2,1.90,75487736,74676,24.63,993,1031,993,1300,700,1000,1010.99,0.40,0,1171,1194,1096,1031,933,868,1064,901,259,300,500,700,1,1,51794579,528,9.70,0.53,12,0.14,105.00,1932.00,1318,20230802,-22.69,966,20240805,5.49,1310,-22.21,20240408,966,5.49,20240805,1316,-22.57,20230811,966,5.49,20240805,1.47,N,022220,500,258 억,,207075,N,N,0,N,00,N
|
||
|
|
20240806,120318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,11,2,1.10,69346932,68649,22.64,993,1031,993,1300,700,1000,1010.29,0.40,0,1052,1194,1096,1031,933,868,1064,901,259,300,500,700,1,1,51794579,524,9.63,0.52,12,0.13,105.00,1932.00,1318,20230802,-23.29,966,20240805,4.66,1310,-22.82,20240408,966,4.66,20240805,1316,-23.18,20230811,966,4.66,20240805,1.47,N,022220,500,258 억,,207075,N,N,0,N,00,N
|
||
|
|
20240806,110317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,9,2,0.90,62817918,62175,20.51,993,1031,993,1300,700,1000,1010.48,0.40,0,956,1194,1096,1031,933,868,1064,901,259,300,500,700,1,1,51794579,523,9.61,0.52,12,0.12,105.00,1932.00,1318,20230802,-23.44,966,20240805,4.45,1310,-22.98,20240408,966,4.45,20240805,1316,-23.33,20230811,966,4.45,20240805,1.47,N,022220,500,258 억,,207075,N,N,0,N,00,N
|
||
|
|
20240806,100314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,15,2,1.50,35634227,35458,11.70,993,1031,993,1300,700,1000,1005.09,0.40,0,34,1194,1096,1031,933,868,1064,901,259,300,500,700,1,1,51794579,526,9.67,0.53,12,0.07,105.00,1932.00,1318,20230802,-22.99,966,20240805,5.07,1310,-22.52,20240408,966,5.07,20240805,1316,-22.87,20230811,966,5.07,20240805,1.47,N,022220,500,258 억,,207075,N,N,0,N,00,N
|
||
|
|
20240806,090314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,28,2,2.80,6225948,6256,2.06,993,1031,993,1300,700,1000,994.46,0.40,0,93,1194,1096,1031,933,868,1064,901,259,300,500,700,1,1,51794579,532,9.79,0.53,12,0.01,105.00,1932.00,1318,20230802,-22.00,966,20240805,6.42,1310,-21.53,20240408,966,6.42,20240805,1316,-21.88,20230811,966,6.42,20240805,1.47,N,022220,500,258 억,,207075,N,N,0,N,00,N
|
||
|
|
20240805,160312,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1000,-127,5,-11.27,314415309,302863,616.94,1128,1129,966,1465,789,1127,1038.20,0.39,0,6642,1147,1137,1122,1112,1097,1142,1117,259,338,500,780,1,1,51794579,518,9.52,0.52,12,0.58,105.00,1932.00,1318,20230802,-24.13,966,20240805,3.52,1310,-23.66,20240408,966,3.52,20240805,1316,-24.01,20230811,966,3.52,20240805,1.48,N,022220,500,258 억,,200067,N,N,0,N,00,N
|
||
|
|
20240805,150315,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,988,-139,5,-12.33,296088371,284464,579.46,1128,1129,966,1465,789,1127,1040.86,0.39,0,6944,1147,1137,1122,1112,1097,1142,1117,259,338,500,780,1,1,51794579,512,9.41,0.51,12,0.55,105.00,1932.00,1318,20230802,-25.04,966,20240805,2.28,1310,-24.58,20240408,966,2.28,20240805,1316,-24.92,20230811,966,2.28,20240805,1.48,N,022220,500,258 억,,200067,N,N,0,N,00,N
|
||
|
|
20240805,140316,58,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1004,-123,5,-10.91,215813504,203697,414.94,1128,1129,995,1465,789,1127,1059.48,0.39,0,8172,1147,1137,1122,1112,1097,1142,1117,259,338,500,780,1,1,51794579,520,9.56,0.52,12,0.39,105.00,1932.00,1318,20230802,-23.82,995,20240805,0.90,1310,-23.36,20240408,995,0.90,20240805,1316,-23.71,20230811,995,0.90,20240805,1.48,N,022220,500,258 억,,200067,N,N,0,N,00,N
|
||
|
|
20240805,130314,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1024,-103,5,-9.14,155203451,143301,291.91,1128,1129,1020,1465,789,1127,1083.06,0.39,0,2642,1147,1137,1122,1112,1097,1142,1117,259,338,500,780,1,1,51794579,530,9.75,0.53,12,0.28,105.00,1932.00,1318,20230802,-22.31,1020,20240805,0.39,1310,-21.83,20240408,1020,0.39,20240805,1316,-22.19,20230811,1020,0.39,20240805,1.48,N,022220,500,258 억,,200067,N,N,0,N,00,N
|
||
|
|
20240805,120314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1092,-35,5,-3.11,100538998,91903,187.21,1128,1129,1073,1465,789,1127,1093.97,0.39,0,25,1147,1137,1122,1112,1097,1142,1117,259,338,500,780,1,1,51794579,566,10.40,0.57,12,0.18,105.00,1932.00,1318,20230802,-17.15,1065,20240704,2.54,1310,-16.64,20240408,1065,2.54,20240704,1316,-17.02,20230811,1065,2.54,20240704,1.48,N,022220,500,258 억,,200067,N,N,0,N,00,N
|
||
|
|
20240805,110319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1099,-28,5,-2.48,82290698,75065,152.91,1128,1129,1080,1465,789,1127,1096.26,0.39,0,-409,1147,1137,1122,1112,1097,1142,1117,259,338,500,780,1,1,51794579,569,10.47,0.57,12,0.14,105.00,1932.00,1318,20230802,-16.62,1065,20240704,3.19,1310,-16.11,20240408,1065,3.19,20240704,1316,-16.49,20230811,1065,3.19,20240704,1.48,N,022220,500,258 억,,200067,N,N,0,N,00,N
|
||
|
|
20240805,100314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1082,-45,5,-3.99,48440391,44012,89.65,1128,1129,1081,1465,789,1127,1100.62,0.39,0,-518,1147,1137,1122,1112,1097,1142,1117,259,338,500,780,1,1,51794579,560,10.30,0.56,12,0.08,105.00,1932.00,1318,20230802,-17.91,1065,20240704,1.60,1310,-17.40,20240408,1065,1.60,20240704,1316,-17.78,20230811,1065,1.60,20240704,1.48,N,022220,500,258 억,,200067,N,N,0,N,00,N
|
||
|
|
20240805,090312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,0,3,0.00,2825582,2505,5.10,1128,1129,1127,1465,789,1127,1127.98,0.39,0,-6,1147,1137,1122,1112,1097,1142,1117,259,338,500,780,1,1,51794579,584,10.73,0.58,12,0.00,105.00,1932.00,1318,20230802,-14.49,1065,20240704,5.82,1310,-13.97,20240408,1065,5.82,20240704,1316,-14.36,20230811,1065,5.82,20240704,1.48,N,022220,500,258 억,,200067,N,N,0,N,00,N
|
||
|
|
20240802,160309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,6,2,0.54,54854822,49091,93.20,1120,1132,1107,1457,785,1121,1117.37,0.38,0,1330,1197,1159,1132,1094,1067,1178,1113,259,336,500,780,1,1,51794579,584,10.73,0.58,12,0.09,105.00,1932.00,1318,20230802,-14.49,1065,20240704,5.82,1310,-13.97,20240408,1065,5.82,20240704,1318,-14.49,20230802,1065,5.82,20240704,1.51,N,022220,500,258 억,,198712,N,N,0,N,00,N
|
||
|
|
20240802,150307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,-14,5,-1.25,30802538,27687,52.56,1120,1123,1107,1457,785,1121,1112.53,0.38,0,1165,1197,1159,1132,1094,1067,1178,1113,259,336,500,780,1,1,51794579,573,10.54,0.57,12,0.05,105.00,1932.00,1318,20230802,-16.01,1065,20240704,3.94,1310,-15.50,20240408,1065,3.94,20240704,1318,-16.01,20230802,1065,3.94,20240704,1.51,N,022220,500,258 억,,198712,N,N,0,N,00,N
|
||
|
|
20240802,140311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1112,-9,5,-0.80,23742483,21325,40.48,1120,1123,1110,1457,785,1121,1113.36,0.38,0,1032,1197,1159,1132,1094,1067,1178,1113,259,336,500,780,1,1,51794579,576,10.59,0.58,12,0.04,105.00,1932.00,1318,20230802,-15.63,1065,20240704,4.41,1310,-15.11,20240408,1065,4.41,20240704,1318,-15.63,20230802,1065,4.41,20240704,1.51,N,022220,500,258 억,,198712,N,N,0,N,00,N
|
||
|
|
20240802,130311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,-7,5,-0.62,17911832,16087,30.54,1120,1123,1110,1457,785,1121,1113.44,0.38,0,627,1197,1159,1132,1094,1067,1178,1113,259,336,500,780,1,1,51794579,577,10.61,0.58,12,0.03,105.00,1932.00,1318,20230802,-15.48,1065,20240704,4.60,1310,-14.96,20240408,1065,4.60,20240704,1318,-15.48,20230802,1065,4.60,20240704,1.51,N,022220,500,258 억,,198712,N,N,0,N,00,N
|
||
|
|
20240802,120311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,-11,5,-0.98,17360726,15592,29.60,1120,1123,1110,1457,785,1121,1113.44,0.38,0,580,1197,1159,1132,1094,1067,1178,1113,259,336,500,780,1,1,51794579,575,10.57,0.57,12,0.03,105.00,1932.00,1318,20230802,-15.78,1065,20240704,4.23,1310,-15.27,20240408,1065,4.23,20240704,1318,-15.78,20230802,1065,4.23,20240704,1.51,N,022220,500,258 억,,198712,N,N,0,N,00,N
|
||
|
|
20240802,110311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,-6,5,-0.54,8344057,7483,14.21,1120,1123,1112,1457,785,1121,1115.07,0.38,0,496,1197,1159,1132,1094,1067,1178,1113,259,336,500,780,1,1,51794579,578,10.62,0.58,12,0.01,105.00,1932.00,1318,20230802,-15.40,1065,20240704,4.69,1310,-14.89,20240408,1065,4.69,20240704,1318,-15.40,20230802,1065,4.69,20240704,1.51,N,022220,500,258 억,,198712,N,N,0,N,00,N
|
||
|
|
20240802,100308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,-3,5,-0.27,6384605,5723,10.86,1120,1123,1113,1457,785,1121,1115.60,0.38,0,482,1197,1159,1132,1094,1067,1178,1113,259,336,500,780,1,1,51794579,579,10.65,0.58,12,0.01,105.00,1932.00,1318,20230802,-15.17,1065,20240704,4.98,1310,-14.66,20240408,1065,4.98,20240704,1318,-15.17,20230802,1065,4.98,20240704,1.51,N,022220,500,258 억,,198712,N,N,0,N,00,N
|
||
|
|
20240802,090312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-1,5,-0.09,31360,28,0.05,1120,1120,1120,1457,785,1121,1120.00,0.38,0,15,1197,1159,1132,1094,1067,1178,1113,259,336,500,780,1,1,51794579,580,10.67,0.58,12,0.00,105.00,1932.00,1318,20230802,-15.02,1065,20240704,5.16,1310,-14.50,20240408,1065,5.16,20240704,1318,-15.02,20230802,1065,5.16,20240704,1.51,N,022220,500,258 억,,198712,N,N,0,N,00,N
|
||
|
|
20240801,160308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,11,2,0.99,59102136,52664,165.55,1110,1170,1105,1443,777,1110,1122.25,0.38,0,312,1132,1121,1112,1101,1092,1126,1106,259,333,500,770,1,1,51794579,581,10.68,0.58,12,0.10,105.00,1932.00,1325,20230726,-15.40,1065,20240704,5.26,1310,-14.43,20240408,1065,5.26,20240704,1318,-14.95,20230802,1065,5.26,20240704,1.53,N,022220,500,258 억,,198405,N,N,0,N,00,N
|
||
|
|
20240801,150314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,6,2,0.54,51927918,46254,145.40,1110,1170,1105,1443,777,1110,1122.67,0.38,0,2394,1132,1121,1112,1101,1092,1126,1106,259,333,500,770,1,1,51794579,578,10.63,0.58,12,0.09,105.00,1932.00,1325,20230726,-15.77,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1318,-15.33,20230802,1065,4.79,20240704,1.53,N,022220,500,258 억,,198405,N,N,0,N,00,N
|
||
|
|
20240801,140313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,12,2,1.08,42451023,37773,118.74,1110,1170,1105,1443,777,1110,1123.85,0.38,0,2545,1132,1121,1112,1101,1092,1126,1106,259,333,500,770,1,1,51794579,581,10.69,0.58,12,0.07,105.00,1932.00,1325,20230726,-15.32,1065,20240704,5.35,1310,-14.35,20240408,1065,5.35,20240704,1318,-14.87,20230802,1065,5.35,20240704,1.53,N,022220,500,258 억,,198405,N,N,0,N,00,N
|
||
|
|
20240801,130309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,11,2,0.99,36723408,32663,102.68,1110,1170,1105,1443,777,1110,1124.31,0.38,0,2415,1132,1121,1112,1101,1092,1126,1106,259,333,500,770,1,1,51794579,581,10.68,0.58,12,0.06,105.00,1932.00,1325,20230726,-15.40,1065,20240704,5.26,1310,-14.43,20240408,1065,5.26,20240704,1318,-14.95,20230802,1065,5.26,20240704,1.53,N,022220,500,258 억,,198405,N,N,0,N,00,N
|
||
|
|
20240801,120310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,4,2,0.36,32575354,28955,91.02,1110,1170,1105,1443,777,1110,1125.03,0.38,0,2281,1132,1121,1112,1101,1092,1126,1106,259,333,500,770,1,1,51794579,577,10.61,0.58,12,0.06,105.00,1932.00,1325,20230726,-15.92,1065,20240704,4.60,1310,-14.96,20240408,1065,4.60,20240704,1318,-15.48,20230802,1065,4.60,20240704,1.53,N,022220,500,258 억,,198405,N,N,0,N,00,N
|
||
|
|
20240801,110311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,9,2,0.81,22992449,20356,63.99,1110,1170,1105,1443,777,1110,1129.52,0.38,0,2046,1132,1121,1112,1101,1092,1126,1106,259,333,500,770,1,1,51794579,580,10.66,0.58,12,0.04,105.00,1932.00,1325,20230726,-15.55,1065,20240704,5.07,1310,-14.58,20240408,1065,5.07,20240704,1318,-15.10,20230802,1065,5.07,20240704,1.53,N,022220,500,258 억,,198405,N,N,0,N,00,N
|
||
|
|
20240801,100310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,9,2,0.81,20713506,18317,57.58,1110,1170,1105,1443,777,1110,1130.84,0.38,0,2046,1132,1121,1112,1101,1092,1126,1106,259,333,500,770,1,1,51794579,580,10.66,0.58,12,0.04,105.00,1932.00,1325,20230726,-15.55,1065,20240704,5.07,1310,-14.58,20240408,1065,5.07,20240704,1318,-15.10,20230802,1065,5.07,20240704,1.53,N,022220,500,258 억,,198405,N,N,0,N,00,N
|
||
|
|
20240801,090305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,0,3,0.00,223110,201,0.63,1110,1110,1110,1443,777,1110,1110.00,0.38,0,0,1132,1121,1112,1101,1092,1126,1106,259,333,500,770,1,1,51794579,575,10.57,0.57,12,0.00,105.00,1932.00,1325,20230726,-16.23,1065,20240704,4.23,1310,-15.27,20240408,1065,4.23,20240704,1318,-15.78,20230802,1065,4.23,20240704,1.53,N,022220,500,258 억,,198405,N,N,0,N,00,N
|