162 lines
66 KiB
CSV
162 lines
66 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
|
||
|
|
20240329,160421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,-20,5,-0.52,16064269735,4091963,27.05,3890,4080,3700,5030,2715,3875,3925.97,0.82,0,-55778,5121,4497,4166,3542,3211,4332,3377,49,1155,500,2790,5,1,9730590,375,26.40,0.90,12,42.05,146.00,4289.00,4790,20240328,-19.52,3185,20231024,21.04,4790,-19.52,20240328,3250,18.62,20240314,4790,-19.52,20240328,3185,21.04,20231024,2.39,N,035200,500,48 억,,80124,N,N,0,N,00,N
|
||
|
|
20240329,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3820,-55,5,-1.42,15686835830,3993828,26.40,3890,4080,3700,5030,2715,3875,3927.83,0.82,0,-53494,5121,4497,4166,3542,3211,4332,3377,49,1155,500,2790,5,1,9730590,372,26.16,0.89,12,41.04,146.00,4289.00,4790,20240328,-20.25,3185,20231024,19.94,4790,-20.25,20240328,3250,17.54,20240314,4790,-20.25,20240328,3185,19.94,20231024,2.39,N,035200,500,48 억,,80124,N,N,0,N,00,N
|
||
|
|
20240329,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3830,-45,5,-1.16,15213422505,3870037,25.58,3890,4080,3700,5030,2715,3875,3931.15,0.82,0,-55129,5121,4497,4166,3542,3211,4332,3377,49,1155,500,2790,5,1,9730590,373,26.23,0.89,12,39.77,146.00,4289.00,4790,20240328,-20.04,3185,20231024,20.25,4790,-20.04,20240328,3250,17.85,20240314,4790,-20.04,20240328,3185,20.25,20231024,2.39,N,035200,500,48 억,,80124,N,N,0,N,00,N
|
||
|
|
20240329,130414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-15,5,-0.39,14790358210,3759505,24.85,3890,4080,3700,5030,2715,3875,3934.20,0.82,0,-51384,5121,4497,4166,3542,3211,4332,3377,49,1155,500,2790,5,1,9730590,376,26.44,0.90,12,38.64,146.00,4289.00,4790,20240328,-19.42,3185,20231024,21.19,4790,-19.42,20240328,3250,18.77,20240314,4790,-19.42,20240328,3185,21.19,20231024,2.39,N,035200,500,48 억,,80124,N,N,0,N,00,N
|
||
|
|
20240329,120418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3820,-55,5,-1.42,11831717505,3005807,19.87,3890,4080,3700,5030,2715,3875,3936.38,0.82,0,-49272,5121,4497,4166,3542,3211,4332,3377,49,1155,500,2790,5,1,9730590,372,26.16,0.89,12,30.89,146.00,4289.00,4790,20240328,-20.25,3185,20231024,19.94,4790,-20.25,20240328,3250,17.54,20240314,4790,-20.25,20240328,3185,19.94,20231024,2.39,N,035200,500,48 억,,80124,N,N,0,N,00,N
|
||
|
|
20240329,110414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,115,2,2.97,4977974765,1283655,8.48,3890,4020,3700,5030,2715,3875,3877.98,0.82,0,-41079,5121,4497,4166,3542,3211,4332,3377,49,1155,500,2790,5,1,9730590,388,27.33,0.93,12,13.19,146.00,4289.00,4790,20240328,-16.70,3185,20231024,25.27,4790,-16.70,20240328,3250,22.77,20240314,4790,-16.70,20240328,3185,25.27,20231024,2.39,N,035200,500,48 억,,80124,N,N,0,N,00,N
|
||
|
|
20240329,100415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3815,-60,5,-1.55,1772238615,461230,3.05,3890,3915,3775,5030,2715,3875,3842.08,0.82,0,-31500,5121,4497,4166,3542,3211,4332,3377,49,1155,500,2790,5,1,9730590,371,26.13,0.89,12,4.74,146.00,4289.00,4790,20240328,-20.35,3185,20231024,19.78,4790,-20.35,20240328,3250,17.38,20240314,4790,-20.35,20240328,3185,19.78,20231024,2.39,N,035200,500,48 억,,80124,N,N,0,N,00,N
|
||
|
|
20240329,090412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3870,-5,5,-0.13,561873230,145368,0.96,3890,3915,3815,5030,2715,3875,3864.85,0.82,0,-16571,5121,4497,4166,3542,3211,4332,3377,49,1155,500,2790,5,1,9730590,377,26.51,0.90,12,1.49,146.00,4289.00,4790,20240328,-19.21,3185,20231024,21.51,4790,-19.21,20240328,3250,19.08,20240314,4790,-19.21,20240328,3185,21.51,20231024,2.39,N,035200,500,48 억,,80124,N,N,0,N,00,N
|
||
|
|
20240328,160417,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3875,190,2,5.16,67425977225,14938421,656.12,4280,4790,3835,4790,2580,3685,4513.92,1.45,0,-67970,4195,3940,3675,3420,3155,3807,3287,49,1105,500,2650,5,1,9730590,377,26.54,0.90,12,153.52,146.00,4289.00,4790,20240328,-19.10,3185,20231024,21.66,4790,-19.10,20240328,3250,19.23,20240314,4790,-19.10,20240328,3185,21.66,20231024,2.41,N,035200,500,48 억,,140855,N,N,0,N,00,N
|
||
|
|
20240328,150417,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3915,230,2,6.24,65829466585,14528174,638.11,4280,4790,3835,4790,2580,3685,4531.17,1.45,0,-102059,4195,3940,3675,3420,3155,3807,3287,49,1105,500,2650,5,1,9730590,381,26.82,0.91,12,149.30,146.00,4289.00,4790,20240328,-18.27,3185,20231024,22.92,4790,-18.27,20240328,3250,20.46,20240314,4790,-18.27,20240328,3185,22.92,20231024,2.41,N,035200,500,48 억,,140855,N,N,0,N,00,N
|
||
|
|
20240328,140413,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4185,500,2,13.57,59644824975,12980578,570.13,4280,4790,4140,4790,2580,3685,4594.94,1.45,0,-90842,4195,3940,3675,3420,3155,3807,3287,49,1105,500,2650,5,1,9730590,407,28.66,0.98,12,133.40,146.00,4289.00,4790,20240328,-12.63,3185,20231024,31.40,4790,-12.63,20240328,3250,28.77,20240314,4790,-12.63,20240328,3185,31.40,20231024,2.41,N,035200,500,48 억,,140855,N,N,0,N,00,N
|
||
|
|
20240328,130410,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4600,915,2,24.83,51465738640,11120042,488.41,4280,4790,4155,4790,2580,3685,4628.21,1.45,0,-78731,4195,3940,3675,3420,3155,3807,3287,49,1105,500,2650,5,1,9730590,448,31.51,1.07,12,114.28,146.00,4289.00,4790,20240328,-3.97,3185,20231024,44.43,4790,-3.97,20240328,3250,41.54,20240314,4790,-3.97,20240328,3185,44.43,20231024,2.41,N,035200,500,48 억,,140855,N,N,0,N,00,N
|
||
|
|
20240328,120415,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4690,1005,2,27.27,49434731085,10683557,469.24,4280,4790,4155,4790,2580,3685,4627.19,1.45,0,-74191,4195,3940,3675,3420,3155,3807,3287,49,1105,500,2650,5,1,9730590,456,32.12,1.09,12,109.79,146.00,4289.00,4790,20240328,-2.09,3185,20231024,47.25,4790,-2.09,20240328,3250,44.31,20240314,4790,-2.09,20240328,3185,47.25,20231024,2.41,N,035200,500,48 억,,140855,N,N,0,N,00,N
|
||
|
|
20240328,110413,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4670,985,2,26.73,44942487495,9724469,427.12,4280,4790,4155,4790,2580,3685,4621.60,1.45,0,-58275,4195,3940,3675,3420,3155,3807,3287,49,1105,500,2650,5,1,9730590,454,31.99,1.09,12,99.94,146.00,4289.00,4790,20240328,-2.51,3185,20231024,46.62,4790,-2.51,20240328,3250,43.69,20240314,4790,-2.51,20240328,3185,46.62,20231024,2.41,N,035200,500,48 억,,140855,N,N,0,N,00,N
|
||
|
|
20240328,100415,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4590,905,2,24.56,35883674840,7731710,339.59,4280,4790,4155,4790,2580,3685,4641.12,1.45,0,-46822,4195,3940,3675,3420,3155,3807,3287,49,1105,500,2650,5,1,9730590,447,31.44,1.07,12,79.46,146.00,4289.00,4790,20240328,-4.18,3185,20231024,44.11,4790,-4.18,20240328,3250,41.23,20240314,4790,-4.18,20240328,3185,44.11,20231024,2.41,N,035200,500,48 억,,140855,N,N,0,N,00,N
|
||
|
|
20240328,090420,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4480,795,2,21.57,6295378145,1443978,63.42,4280,4500,4155,4790,2580,3685,4359.81,1.45,0,12252,4195,3940,3675,3420,3155,3807,3287,49,1105,500,2650,5,1,9730590,436,30.68,1.04,12,14.84,146.00,4289.00,4500,20240328,-0.44,3185,20231024,40.66,4500,-0.44,20240328,3250,37.85,20240314,4500,-0.44,20240328,3185,40.66,20231024,2.41,N,035200,500,48 억,,140855,N,N,0,N,00,N
|
||
|
|
20240327,160418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3685,360,2,10.83,7435201200,2050275,12718.04,3800,3930,3410,4320,2330,3325,3626.27,1.25,0,20904,3391,3357,3316,3282,3241,3375,3300,49,995,500,2390,5,1,9730590,359,25.24,0.86,12,21.07,146.00,4289.00,4225,20230704,-12.78,3185,20231024,15.70,3930,-6.23,20240327,3250,13.38,20240314,4225,-12.78,20230704,3185,15.70,20231024,2.41,N,035200,500,48 억,,121257,N,N,0,N,00,N
|
||
|
|
20240327,150419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,175,2,5.26,7055860135,1945675,12069.20,3800,3930,3410,4320,2330,3325,3626.46,1.25,0,21067,3391,3357,3316,3282,3241,3375,3300,49,995,500,2390,5,1,9730590,341,23.97,0.82,12,20.00,146.00,4289.00,4225,20230704,-17.16,3185,20231024,9.89,3930,-10.94,20240327,3250,7.69,20240314,4225,-17.16,20230704,3185,9.89,20231024,2.41,N,035200,500,48 억,,121257,N,N,0,N,00,N
|
||
|
|
20240327,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,180,2,5.41,6913397215,1904839,11815.89,3800,3930,3410,4320,2330,3325,3629.41,1.25,0,16156,3391,3357,3316,3282,3241,3375,3300,49,995,500,2390,5,1,9730590,341,24.01,0.82,12,19.58,146.00,4289.00,4225,20230704,-17.04,3185,20231024,10.05,3930,-10.81,20240327,3250,7.85,20240314,4225,-17.04,20230704,3185,10.05,20231024,2.41,N,035200,500,48 억,,121257,N,N,0,N,00,N
|
||
|
|
20240327,130421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3575,250,2,7.52,6535026015,1797331,11149.00,3800,3930,3410,4320,2330,3325,3635.99,1.25,0,3183,3391,3357,3316,3282,3241,3375,3300,49,995,500,2390,5,1,9730590,348,24.49,0.83,12,18.47,146.00,4289.00,4225,20230704,-15.38,3185,20231024,12.24,3930,-9.03,20240327,3250,10.00,20240314,4225,-15.38,20230704,3185,12.24,20231024,2.41,N,035200,500,48 억,,121257,N,N,0,N,00,N
|
||
|
|
20240327,120421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,305,2,9.17,5791232110,1590739,9867.50,3800,3930,3410,4320,2330,3325,3640.62,1.25,0,-19330,3391,3357,3316,3282,3241,3375,3300,49,995,500,2390,5,1,9730590,353,24.86,0.85,12,16.35,146.00,4289.00,4225,20230704,-14.08,3185,20231024,13.97,3930,-7.63,20240327,3250,11.69,20240314,4225,-14.08,20230704,3185,13.97,20231024,2.41,N,035200,500,48 억,,121257,N,N,0,N,00,N
|
||
|
|
20240327,110420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,180,2,5.41,3455198200,951274,5900.84,3800,3930,3410,4320,2330,3325,3632.23,1.25,0,-36860,3391,3357,3316,3282,3241,3375,3300,49,995,500,2390,5,1,9730590,341,24.01,0.82,12,9.78,146.00,4289.00,4225,20230704,-17.04,3185,20231024,10.05,3930,-10.81,20240327,3250,7.85,20240314,4225,-17.04,20230704,3185,10.05,20231024,2.41,N,035200,500,48 억,,121257,N,N,0,N,00,N
|
||
|
|
20240327,100415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,180,2,5.41,3089589555,846690,5252.09,3800,3930,3410,4320,2330,3325,3649.08,1.25,0,-46401,3391,3357,3316,3282,3241,3375,3300,49,995,500,2390,5,1,9730590,341,24.01,0.82,12,8.70,146.00,4289.00,4225,20230704,-17.04,3185,20231024,10.05,3930,-10.81,20240327,3250,7.85,20240314,4225,-17.04,20230704,3185,10.05,20231024,2.41,N,035200,500,48 억,,121257,N,N,0,N,00,N
|
||
|
|
20240327,090421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,285,2,8.57,1857697080,495813,3075.57,3800,3930,3550,4320,2330,3325,3746.90,1.25,0,-13451,3391,3357,3316,3282,3241,3375,3300,49,995,500,2390,5,1,9730590,351,24.73,0.84,12,5.10,146.00,4289.00,4225,20230704,-14.56,3185,20231024,13.34,3930,-8.14,20240327,3250,11.08,20240314,4225,-14.56,20230704,3185,13.34,20231024,2.41,N,035200,500,48 억,,121257,N,N,0,N,00,N
|
||
|
|
20240326,160352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,5,2,0.15,53377065,16119,52.20,3300,3350,3275,4315,2325,3320,3311.43,1.26,0,-929,3390,3355,3335,3300,3280,3345,3290,49,995,500,2390,5,1,9730590,324,22.77,0.78,12,0.17,146.00,4289.00,4225,20230704,-21.30,3185,20231024,4.40,3800,-12.50,20240104,3250,2.31,20240314,4225,-21.30,20230704,3185,4.40,20231024,2.44,N,035200,500,48 억,,122234,N,N,0,N,00,N
|
||
|
|
20240326,150414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,5,2,0.15,50703580,15314,49.60,3300,3350,3275,4315,2325,3320,3310.92,1.26,0,-768,3390,3355,3335,3300,3280,3345,3290,49,995,500,2390,5,1,9730590,324,22.77,0.78,12,0.16,146.00,4289.00,4225,20230704,-21.30,3185,20231024,4.40,3800,-12.50,20240104,3250,2.31,20240314,4225,-21.30,20230704,3185,4.40,20231024,2.44,N,035200,500,48 억,,122234,N,N,0,N,00,N
|
||
|
|
20240326,140412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,0,3,0.00,49698000,15011,48.62,3300,3350,3275,4315,2325,3320,3310.76,1.26,0,-598,3390,3355,3335,3300,3280,3345,3290,49,995,500,2390,5,1,9730590,323,22.74,0.77,12,0.15,146.00,4289.00,4225,20230704,-21.42,3185,20231024,4.24,3800,-12.63,20240104,3250,2.15,20240314,4225,-21.42,20230704,3185,4.24,20231024,2.44,N,035200,500,48 억,,122234,N,N,0,N,00,N
|
||
|
|
20240326,130411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,0,3,0.00,47573205,14371,46.54,3300,3350,3275,4315,2325,3320,3310.35,1.26,0,-558,3390,3355,3335,3300,3280,3345,3290,49,995,500,2390,5,1,9730590,323,22.74,0.77,12,0.15,146.00,4289.00,4225,20230704,-21.42,3185,20231024,4.24,3800,-12.63,20240104,3250,2.15,20240314,4225,-21.42,20230704,3185,4.24,20231024,2.44,N,035200,500,48 억,,122234,N,N,0,N,00,N
|
||
|
|
20240326,120412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,0,3,0.00,46772595,14130,45.76,3300,3350,3275,4315,2325,3320,3310.15,1.26,0,-547,3390,3355,3335,3300,3280,3345,3290,49,995,500,2390,5,1,9730590,323,22.74,0.77,12,0.15,146.00,4289.00,4225,20230704,-21.42,3185,20231024,4.24,3800,-12.63,20240104,3250,2.15,20240314,4225,-21.42,20230704,3185,4.24,20231024,2.44,N,035200,500,48 억,,122234,N,N,0,N,00,N
|
||
|
|
20240326,110406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,10,2,0.30,32337395,9799,31.74,3300,3330,3275,4315,2325,3320,3300.04,1.26,0,-224,3390,3355,3335,3300,3280,3345,3290,49,995,500,2390,5,1,9730590,324,22.81,0.78,12,0.10,146.00,4289.00,4225,20230704,-21.18,3185,20231024,4.55,3800,-12.37,20240104,3250,2.46,20240314,4225,-21.18,20230704,3185,4.55,20231024,2.44,N,035200,500,48 억,,122234,N,N,0,N,00,N
|
||
|
|
20240326,100414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,-5,5,-0.15,24601630,7469,24.19,3300,3320,3275,4315,2325,3320,3293.78,1.26,0,-237,3390,3355,3335,3300,3280,3345,3290,49,995,500,2390,5,1,9730590,323,22.71,0.77,12,0.08,146.00,4289.00,4225,20230704,-21.54,3185,20231024,4.08,3800,-12.76,20240104,3250,2.00,20240314,4225,-21.54,20230704,3185,4.08,20231024,2.44,N,035200,500,48 억,,122234,N,N,0,N,00,N
|
||
|
|
20240326,090411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,-25,5,-0.75,3001905,911,2.95,3300,3300,3275,4315,2325,3320,3294.79,1.26,0,-21,3390,3355,3335,3300,3280,3345,3290,49,995,500,2390,5,1,9730590,321,22.57,0.77,12,0.01,146.00,4289.00,4225,20230704,-22.01,3185,20231024,3.45,3800,-13.29,20240104,3250,1.38,20240314,4225,-22.01,20230704,3185,3.45,20231024,2.44,N,035200,500,48 억,,122234,N,N,0,N,00,N
|
||
|
|
20240325,160425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,-30,5,-0.90,86685355,26049,180.33,3350,3370,3315,4355,2345,3350,3327.79,1.28,0,-2024,3403,3376,3333,3306,3263,3390,3320,49,1005,500,2410,5,1,9730590,323,22.74,0.77,12,0.27,146.00,4289.00,4225,20230704,-21.42,3185,20231024,4.24,3800,-12.63,20240104,3250,2.15,20240314,4225,-21.42,20230704,3185,4.24,20231024,2.57,N,035200,500,48 억,,124258,N,N,0,N,00,N
|
||
|
|
20240325,150428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,-35,5,-1.04,80960645,24324,168.39,3350,3370,3315,4355,2345,3350,3328.43,1.28,0,-1463,3403,3376,3333,3306,3263,3390,3320,49,1005,500,2410,5,1,9730590,323,22.71,0.77,12,0.25,146.00,4289.00,4225,20230704,-21.54,3185,20231024,4.08,3800,-12.76,20240104,3250,2.00,20240314,4225,-21.54,20230704,3185,4.08,20231024,2.57,N,035200,500,48 억,,124258,N,N,0,N,00,N
|
||
|
|
20240325,140426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-20,5,-0.60,58496860,17555,121.53,3350,3370,3315,4355,2345,3350,3332.21,1.28,0,-1435,3403,3376,3333,3306,3263,3390,3320,49,1005,500,2410,5,1,9730590,324,22.81,0.78,12,0.18,146.00,4289.00,4225,20230704,-21.18,3185,20231024,4.55,3800,-12.37,20240104,3250,2.46,20240314,4225,-21.18,20230704,3185,4.55,20231024,2.57,N,035200,500,48 억,,124258,N,N,0,N,00,N
|
||
|
|
20240325,130427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-20,5,-0.60,53946135,16187,112.06,3350,3370,3315,4355,2345,3350,3332.68,1.28,0,-423,3403,3376,3333,3306,3263,3390,3320,49,1005,500,2410,5,1,9730590,324,22.81,0.78,12,0.17,146.00,4289.00,4225,20230704,-21.18,3185,20231024,4.55,3800,-12.37,20240104,3250,2.46,20240314,4225,-21.18,20230704,3185,4.55,20231024,2.57,N,035200,500,48 억,,124258,N,N,0,N,00,N
|
||
|
|
20240325,120432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,0,3,0.00,36531715,10950,75.80,3350,3370,3315,4355,2345,3350,3336.23,1.28,0,-448,3403,3376,3333,3306,3263,3390,3320,49,1005,500,2410,5,1,9730590,326,22.95,0.78,12,0.11,146.00,4289.00,4225,20230704,-20.71,3185,20231024,5.18,3800,-11.84,20240104,3250,3.08,20240314,4225,-20.71,20230704,3185,5.18,20231024,2.57,N,035200,500,48 억,,124258,N,N,0,N,00,N
|
||
|
|
20240325,110428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,-30,5,-0.90,31095200,9321,64.53,3350,3370,3315,4355,2345,3350,3336.04,1.28,0,-119,3403,3376,3333,3306,3263,3390,3320,49,1005,500,2410,5,1,9730590,323,22.74,0.77,12,0.10,146.00,4289.00,4225,20230704,-21.42,3185,20231024,4.24,3800,-12.63,20240104,3250,2.15,20240314,4225,-21.42,20230704,3185,4.24,20231024,2.57,N,035200,500,48 억,,124258,N,N,0,N,00,N
|
||
|
|
20240325,100426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,-10,5,-0.30,19482300,5826,40.33,3350,3370,3320,4355,2345,3350,3344.03,1.28,0,33,3403,3376,3333,3306,3263,3390,3320,49,1005,500,2410,5,1,9730590,325,22.88,0.78,12,0.06,146.00,4289.00,4225,20230704,-20.95,3185,20231024,4.87,3800,-12.11,20240104,3250,2.77,20240314,4225,-20.95,20230704,3185,4.87,20231024,2.57,N,035200,500,48 억,,124258,N,N,0,N,00,N
|
||
|
|
20240325,090428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,-10,5,-0.30,15743565,4702,32.55,3350,3370,3340,4355,2345,3350,3348.27,1.28,0,49,3403,3376,3333,3306,3263,3390,3320,49,1005,500,2410,5,1,9730590,325,22.88,0.78,12,0.05,146.00,4289.00,4225,20230704,-20.95,3185,20231024,4.87,3800,-12.11,20240104,3250,2.77,20240314,4225,-20.95,20230704,3185,4.87,20231024,2.57,N,035200,500,48 억,,124258,N,N,0,N,00,N
|
||
|
|
20240322,160425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,40,2,1.21,47866710,14437,46.16,3310,3360,3290,4300,2320,3310,3315.56,1.26,0,1846,3403,3356,3323,3276,3243,3340,3260,49,990,500,2380,5,1,9730590,326,22.95,0.78,12,0.15,146.00,4289.00,4225,20230704,-20.71,3185,20231024,5.18,3800,-11.84,20240104,3250,3.08,20240314,4225,-20.71,20230704,3185,5.18,20231024,2.63,N,035200,500,48 억,,122412,N,N,0,N,00,N
|
||
|
|
20240322,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,45,2,1.36,43401160,13104,41.90,3310,3360,3290,4300,2320,3310,3312.05,1.26,0,2047,3403,3356,3323,3276,3243,3340,3260,49,990,500,2380,5,1,9730590,326,22.98,0.78,12,0.13,146.00,4289.00,4225,20230704,-20.59,3185,20231024,5.34,3800,-11.71,20240104,3250,3.23,20240314,4225,-20.59,20230704,3185,5.34,20231024,2.63,N,035200,500,48 억,,122412,N,N,0,N,00,N
|
||
|
|
20240322,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,35,2,1.06,38775190,11721,37.48,3310,3345,3290,4300,2320,3310,3308.18,1.26,0,2590,3403,3356,3323,3276,3243,3340,3260,49,990,500,2380,5,1,9730590,325,22.91,0.78,12,0.12,146.00,4289.00,4225,20230704,-20.83,3185,20231024,5.02,3800,-11.97,20240104,3250,2.92,20240314,4225,-20.83,20230704,3185,5.02,20231024,2.63,N,035200,500,48 억,,122412,N,N,0,N,00,N
|
||
|
|
20240322,130427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,5,2,0.15,34654145,10481,33.51,3310,3330,3290,4300,2320,3310,3306.38,1.26,0,2572,3403,3356,3323,3276,3243,3340,3260,49,990,500,2380,5,1,9730590,323,22.71,0.77,12,0.11,146.00,4289.00,4225,20230704,-21.54,3185,20231024,4.08,3800,-12.76,20240104,3250,2.00,20240314,4225,-21.54,20230704,3185,4.08,20231024,2.63,N,035200,500,48 억,,122412,N,N,0,N,00,N
|
||
|
|
20240322,120421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,10,2,0.30,34435645,10415,33.30,3310,3330,3290,4300,2320,3310,3306.35,1.26,0,2573,3403,3356,3323,3276,3243,3340,3260,49,990,500,2380,5,1,9730590,323,22.74,0.77,12,0.11,146.00,4289.00,4225,20230704,-21.42,3185,20231024,4.24,3800,-12.63,20240104,3250,2.15,20240314,4225,-21.42,20230704,3185,4.24,20231024,2.63,N,035200,500,48 억,,122412,N,N,0,N,00,N
|
||
|
|
20240322,110428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,10,2,0.30,32495440,9830,31.43,3310,3330,3290,4300,2320,3310,3305.74,1.26,0,2570,3403,3356,3323,3276,3243,3340,3260,49,990,500,2380,5,1,9730590,323,22.74,0.77,12,0.10,146.00,4289.00,4225,20230704,-21.42,3185,20231024,4.24,3800,-12.63,20240104,3250,2.15,20240314,4225,-21.42,20230704,3185,4.24,20231024,2.63,N,035200,500,48 억,,122412,N,N,0,N,00,N
|
||
|
|
20240322,100424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,5,2,0.15,27145745,8220,26.28,3310,3330,3290,4300,2320,3310,3302.40,1.26,0,2703,3403,3356,3323,3276,3243,3340,3260,49,990,500,2380,5,1,9730590,323,22.71,0.77,12,0.08,146.00,4289.00,4225,20230704,-21.54,3185,20231024,4.08,3800,-12.76,20240104,3250,2.00,20240314,4225,-21.54,20230704,3185,4.08,20231024,2.63,N,035200,500,48 억,,122412,N,N,0,N,00,N
|
||
|
|
20240322,090422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,-10,5,-0.30,7785045,2354,7.53,3310,3315,3300,4300,2320,3310,3307.16,1.26,0,1468,3403,3356,3323,3276,3243,3340,3260,49,990,500,2380,5,1,9730590,321,22.60,0.77,12,0.02,146.00,4289.00,4225,20230704,-21.89,3185,20231024,3.61,3800,-13.16,20240104,3250,1.54,20240314,4225,-21.89,20230704,3185,3.61,20231024,2.63,N,035200,500,48 억,,122412,N,N,0,N,00,N
|
||
|
|
20240321,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-30,5,-0.90,102860720,30972,125.68,3370,3370,3290,4340,2340,3340,3321.09,1.21,0,4616,3383,3361,3318,3296,3253,3372,3307,49,1000,500,2400,5,1,9730590,322,22.67,0.77,12,0.32,146.00,4289.00,4225,20230704,-21.66,3185,20231024,3.92,3800,-12.89,20240104,3250,1.85,20240314,4225,-21.66,20230704,3185,3.92,20231024,2.63,N,035200,500,48 억,,117776,N,N,0,N,00,N
|
||
|
|
20240321,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,-5,5,-0.15,94872890,28563,115.90,3370,3370,3290,4340,2340,3340,3321.53,1.21,0,5072,3383,3361,3318,3296,3253,3372,3307,49,1000,500,2400,5,1,9730590,325,22.84,0.78,12,0.29,146.00,4289.00,4225,20230704,-21.07,3185,20231024,4.71,3800,-12.24,20240104,3250,2.62,20240314,4225,-21.07,20230704,3185,4.71,20231024,2.63,N,035200,500,48 억,,117776,N,N,0,N,00,N
|
||
|
|
20240321,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-10,5,-0.30,84512750,25450,103.27,3370,3370,3290,4340,2340,3340,3320.74,1.21,0,4822,3383,3361,3318,3296,3253,3372,3307,49,1000,500,2400,5,1,9730590,324,22.81,0.78,12,0.26,146.00,4289.00,4225,20230704,-21.18,3185,20231024,4.55,3800,-12.37,20240104,3250,2.46,20240314,4225,-21.18,20230704,3185,4.55,20231024,2.63,N,035200,500,48 억,,117776,N,N,0,N,00,N
|
||
|
|
20240321,130421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,-20,5,-0.60,81320450,24493,99.39,3370,3370,3290,4340,2340,3340,3320.15,1.21,0,4795,3383,3361,3318,3296,3253,3372,3307,49,1000,500,2400,5,1,9730590,323,22.74,0.77,12,0.25,146.00,4289.00,4225,20230704,-21.42,3185,20231024,4.24,3800,-12.63,20240104,3250,2.15,20240314,4225,-21.42,20230704,3185,4.24,20231024,2.63,N,035200,500,48 억,,117776,N,N,0,N,00,N
|
||
|
|
20240321,120423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,-5,5,-0.15,26709255,7993,32.43,3370,3370,3310,4340,2340,3340,3341.58,1.21,0,-474,3383,3361,3318,3296,3253,3372,3307,49,1000,500,2400,5,1,9730590,325,22.84,0.78,12,0.08,146.00,4289.00,4225,20230704,-21.07,3185,20231024,4.71,3800,-12.24,20240104,3250,2.62,20240314,4225,-21.07,20230704,3185,4.71,20231024,2.63,N,035200,500,48 억,,117776,N,N,0,N,00,N
|
||
|
|
20240321,110423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,15,2,0.45,24799355,7421,30.11,3370,3370,3310,4340,2340,3340,3341.78,1.21,0,-468,3383,3361,3318,3296,3253,3372,3307,49,1000,500,2400,5,1,9730590,326,22.98,0.78,12,0.08,146.00,4289.00,4225,20230704,-20.59,3185,20231024,5.34,3800,-11.71,20240104,3250,3.23,20240314,4225,-20.59,20230704,3185,5.34,20231024,2.63,N,035200,500,48 억,,117776,N,N,0,N,00,N
|
||
|
|
20240321,100423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,5,2,0.15,21226140,6353,25.78,3370,3370,3310,4340,2340,3340,3341.12,1.21,0,-173,3383,3361,3318,3296,3253,3372,3307,49,1000,500,2400,5,1,9730590,325,22.91,0.78,12,0.07,146.00,4289.00,4225,20230704,-20.83,3185,20231024,5.02,3800,-11.97,20240104,3250,2.92,20240314,4225,-20.83,20230704,3185,5.02,20231024,2.63,N,035200,500,48 억,,117776,N,N,0,N,00,N
|
||
|
|
20240321,090425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-30,5,-0.90,14476570,4333,17.58,3370,3370,3310,4340,2340,3340,3341.00,1.21,0,0,3383,3361,3318,3296,3253,3372,3307,49,1000,500,2400,5,1,9730590,322,22.67,0.77,12,0.04,146.00,4289.00,4225,20230704,-21.66,3185,20231024,3.92,3800,-12.89,20240104,3250,1.85,20240314,4225,-21.66,20230704,3185,3.92,20231024,2.63,N,035200,500,48 억,,117776,N,N,0,N,00,N
|
||
|
|
20240320,160420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,40,2,1.21,81558220,24643,127.33,3300,3340,3275,4290,2310,3300,3309.59,1.23,0,-1991,3453,3376,3338,3261,3223,3357,3242,49,990,500,2370,5,1,9730590,325,22.88,0.78,12,0.25,146.00,4289.00,4225,20230704,-20.95,3185,20231024,4.87,3800,-12.11,20240104,3250,2.77,20240314,4225,-20.95,20230704,3185,4.87,20231024,2.63,N,035200,500,48 억,,119747,N,N,0,N,00,N
|
||
|
|
20240320,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,0,3,0.00,57264890,17350,89.65,3300,3335,3275,4290,2310,3300,3300.57,1.23,0,-511,3453,3376,3338,3261,3223,3357,3242,49,990,500,2370,5,1,9730590,321,22.60,0.77,12,0.18,146.00,4289.00,4225,20230704,-21.89,3185,20231024,3.61,3800,-13.16,20240104,3250,1.54,20240314,4225,-21.89,20230704,3185,3.61,20231024,2.63,N,035200,500,48 억,,119747,N,N,0,N,00,N
|
||
|
|
20240320,140425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,0,3,0.00,51491570,15599,80.60,3300,3335,3275,4290,2310,3300,3300.95,1.23,0,-259,3453,3376,3338,3261,3223,3357,3242,49,990,500,2370,5,1,9730590,321,22.60,0.77,12,0.16,146.00,4289.00,4225,20230704,-21.89,3185,20231024,3.61,3800,-13.16,20240104,3250,1.54,20240314,4225,-21.89,20230704,3185,3.61,20231024,2.63,N,035200,500,48 억,,119747,N,N,0,N,00,N
|
||
|
|
20240320,130426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,0,3,0.00,47874910,14503,74.94,3300,3335,3275,4290,2310,3300,3301.03,1.23,0,-259,3453,3376,3338,3261,3223,3357,3242,49,990,500,2370,5,1,9730590,321,22.60,0.77,12,0.15,146.00,4289.00,4225,20230704,-21.89,3185,20231024,3.61,3800,-13.16,20240104,3250,1.54,20240314,4225,-21.89,20230704,3185,3.61,20231024,2.63,N,035200,500,48 억,,119747,N,N,0,N,00,N
|
||
|
|
20240320,120423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,-5,5,-0.15,44439580,13462,69.56,3300,3335,3275,4290,2310,3300,3301.11,1.23,0,-53,3453,3376,3338,3261,3223,3357,3242,49,990,500,2370,5,1,9730590,321,22.57,0.77,12,0.14,146.00,4289.00,4225,20230704,-22.01,3185,20231024,3.45,3800,-13.29,20240104,3250,1.38,20240314,4225,-22.01,20230704,3185,3.45,20231024,2.63,N,035200,500,48 억,,119747,N,N,0,N,00,N
|
||
|
|
20240320,110423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,0,3,0.00,42311110,12817,66.22,3300,3335,3275,4290,2310,3300,3301.17,1.23,0,49,3453,3376,3338,3261,3223,3357,3242,49,990,500,2370,5,1,9730590,321,22.60,0.77,12,0.13,146.00,4289.00,4225,20230704,-21.89,3185,20231024,3.61,3800,-13.16,20240104,3250,1.54,20240314,4225,-21.89,20230704,3185,3.61,20231024,2.63,N,035200,500,48 억,,119747,N,N,0,N,00,N
|
||
|
|
20240320,100420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,35,2,1.06,29267920,8877,45.87,3300,3335,3275,4290,2310,3300,3297.05,1.23,0,200,3453,3376,3338,3261,3223,3357,3242,49,990,500,2370,5,1,9730590,325,22.84,0.78,12,0.09,146.00,4289.00,4225,20230704,-21.07,3185,20231024,4.71,3800,-12.24,20240104,3250,2.62,20240314,4225,-21.07,20230704,3185,4.71,20231024,2.63,N,035200,500,48 억,,119747,N,N,0,N,00,N
|
||
|
|
20240320,090418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,-20,5,-0.61,9629845,2919,15.08,3300,3310,3280,4290,2310,3300,3299.02,1.23,0,856,3453,3376,3338,3261,3223,3357,3242,49,990,500,2370,5,1,9730590,319,22.47,0.76,12,0.03,146.00,4289.00,4225,20230704,-22.37,3185,20231024,2.98,3800,-13.68,20240104,3250,0.92,20240314,4225,-22.37,20230704,3185,2.98,20231024,2.63,N,035200,500,48 억,,119747,N,N,0,N,00,N
|
||
|
|
20240319,160415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,-115,5,-3.37,64337415,19190,45.61,3415,3415,3300,4435,2395,3415,3353.49,1.32,0,-8249,3518,3466,3363,3311,3208,3492,3337,49,1020,500,2450,5,1,9730590,321,24.26,0.79,12,0.20,136.00,4195.00,4225,20230704,-21.89,3185,20231024,3.61,3800,-13.16,20240104,3250,1.54,20240314,4225,-21.89,20230704,3185,3.61,20231024,2.71,N,035200,500,48 억,,127996,N,N,0,N,00,N
|
||
|
|
20240319,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-85,5,-2.49,51077620,15188,36.10,3415,3415,3330,4435,2395,3415,3363.02,1.32,0,-6604,3518,3466,3363,3311,3208,3492,3337,49,1020,500,2450,5,1,9730590,324,24.49,0.79,12,0.16,136.00,4195.00,4225,20230704,-21.18,3185,20231024,4.55,3800,-12.37,20240104,3250,2.46,20240314,4225,-21.18,20230704,3185,4.55,20231024,2.71,N,035200,500,48 억,,127996,N,N,0,N,00,N
|
||
|
|
20240319,140422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-65,5,-1.90,45854020,13623,32.38,3415,3415,3340,4435,2395,3415,3365.92,1.32,0,-6334,3518,3466,3363,3311,3208,3492,3337,49,1020,500,2450,5,1,9730590,326,24.63,0.80,12,0.14,136.00,4195.00,4225,20230704,-20.71,3185,20231024,5.18,3800,-11.84,20240104,3250,3.08,20240314,4225,-20.71,20230704,3185,5.18,20231024,2.71,N,035200,500,48 억,,127996,N,N,0,N,00,N
|
||
|
|
20240319,130357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-65,5,-1.90,42166335,12520,29.76,3415,3415,3340,4435,2395,3415,3367.91,1.32,0,-6309,3518,3466,3363,3311,3208,3492,3337,49,1020,500,2450,5,1,9730590,326,24.63,0.80,12,0.13,136.00,4195.00,4225,20230704,-20.71,3185,20231024,5.18,3800,-11.84,20240104,3250,3.08,20240314,4225,-20.71,20230704,3185,5.18,20231024,2.71,N,035200,500,48 억,,127996,N,N,0,N,00,N
|
||
|
|
20240319,120420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,-40,5,-1.17,35187340,10447,24.83,3415,3415,3340,4435,2395,3415,3368.17,1.32,0,-5477,3518,3466,3363,3311,3208,3492,3337,49,1020,500,2450,5,1,9730590,328,24.82,0.80,12,0.11,136.00,4195.00,4225,20230704,-20.12,3185,20231024,5.97,3800,-11.18,20240104,3250,3.85,20240314,4225,-20.12,20230704,3185,5.97,20231024,2.71,N,035200,500,48 억,,127996,N,N,0,N,00,N
|
||
|
|
20240319,110420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,-40,5,-1.17,34758740,10320,24.53,3415,3415,3340,4435,2395,3415,3368.09,1.32,0,-5472,3518,3466,3363,3311,3208,3492,3337,49,1020,500,2450,5,1,9730590,328,24.82,0.80,12,0.11,136.00,4195.00,4225,20230704,-20.12,3185,20231024,5.97,3800,-11.18,20240104,3250,3.85,20240314,4225,-20.12,20230704,3185,5.97,20231024,2.71,N,035200,500,48 억,,127996,N,N,0,N,00,N
|
||
|
|
20240319,100420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,-45,5,-1.32,13651450,4029,9.58,3415,3415,3360,4435,2395,3415,3388.28,1.32,0,-1600,3518,3466,3363,3311,3208,3492,3337,49,1020,500,2450,5,1,9730590,328,24.78,0.80,12,0.04,136.00,4195.00,4225,20230704,-20.24,3185,20231024,5.81,3800,-11.32,20240104,3250,3.69,20240314,4225,-20.24,20230704,3185,5.81,20231024,2.71,N,035200,500,48 억,,127996,N,N,0,N,00,N
|
||
|
|
20240319,090419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,-35,5,-1.02,4557835,1336,3.18,3415,3415,3380,4435,2395,3415,3411.55,1.32,0,-120,3518,3466,3363,3311,3208,3492,3337,49,1020,500,2450,5,1,9730590,329,24.85,0.81,12,0.01,136.00,4195.00,4225,20230704,-20.00,3185,20231024,6.12,3800,-11.05,20240104,3250,4.00,20240314,4225,-20.00,20230704,3185,6.12,20231024,2.71,N,035200,500,48 억,,127996,N,N,0,N,00,N
|
||
|
|
20240318,160417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,85,2,2.55,140129235,42072,165.64,3305,3415,3260,4325,2335,3330,3330.70,1.28,0,3787,3456,3392,3341,3277,3226,3367,3252,49,995,500,2390,5,1,9730590,332,25.11,0.81,12,0.43,136.00,4195.00,4225,20230704,-19.17,3185,20231024,7.22,3800,-10.13,20240104,3250,5.08,20240314,4225,-19.17,20230704,3185,7.22,20231024,2.64,N,035200,500,48 억,,124210,N,N,0,N,00,N
|
||
|
|
20240318,150419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,30,2,0.90,120944110,36424,143.41,3305,3365,3260,4325,2335,3330,3320.45,1.28,0,4708,3456,3392,3341,3277,3226,3367,3252,49,995,500,2390,5,1,9730590,327,24.71,0.80,12,0.37,136.00,4195.00,4225,20230704,-20.47,3185,20231024,5.49,3800,-11.58,20240104,3250,3.38,20240314,4225,-20.47,20230704,3185,5.49,20231024,2.64,N,035200,500,48 억,,124210,N,N,0,N,00,N
|
||
|
|
20240318,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,10,2,0.30,114990095,34641,136.39,3305,3365,3260,4325,2335,3330,3319.48,1.28,0,4402,3456,3392,3341,3277,3226,3367,3252,49,995,500,2390,5,1,9730590,325,24.56,0.80,12,0.36,136.00,4195.00,4225,20230704,-20.95,3185,20231024,4.87,3800,-12.11,20240104,3250,2.77,20240314,4225,-20.95,20230704,3185,4.87,20231024,2.64,N,035200,500,48 억,,124210,N,N,0,N,00,N
|
||
|
|
20240318,130418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,20,2,0.60,110913510,33422,131.59,3305,3365,3260,4325,2335,3330,3318.57,1.28,0,4403,3456,3392,3341,3277,3226,3367,3252,49,995,500,2390,5,1,9730590,326,24.63,0.80,12,0.34,136.00,4195.00,4225,20230704,-20.71,3185,20231024,5.18,3800,-11.84,20240104,3250,3.08,20240314,4225,-20.71,20230704,3185,5.18,20231024,2.64,N,035200,500,48 억,,124210,N,N,0,N,00,N
|
||
|
|
20240318,120416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,20,2,0.60,103425460,31187,122.79,3305,3360,3260,4325,2335,3330,3316.30,1.28,0,4435,3456,3392,3341,3277,3226,3367,3252,49,995,500,2390,5,1,9730590,326,24.63,0.80,12,0.32,136.00,4195.00,4225,20230704,-20.71,3185,20231024,5.18,3800,-11.84,20240104,3250,3.08,20240314,4225,-20.71,20230704,3185,5.18,20231024,2.64,N,035200,500,48 억,,124210,N,N,0,N,00,N
|
||
|
|
20240318,110419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,-35,5,-1.05,65792825,19940,78.51,3305,3350,3260,4325,2335,3330,3299.52,1.28,0,2414,3456,3392,3341,3277,3226,3367,3252,49,995,500,2390,5,1,9730590,321,24.23,0.79,12,0.20,136.00,4195.00,4225,20230704,-22.01,3185,20231024,3.45,3800,-13.29,20240104,3250,1.38,20240314,4225,-22.01,20230704,3185,3.45,20231024,2.64,N,035200,500,48 억,,124210,N,N,0,N,00,N
|
||
|
|
20240318,100417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,-25,5,-0.75,59305565,17973,70.76,3305,3350,3260,4325,2335,3330,3299.69,1.28,0,2900,3456,3392,3341,3277,3226,3367,3252,49,995,500,2390,5,1,9730590,322,24.30,0.79,12,0.18,136.00,4195.00,4225,20230704,-21.78,3185,20231024,3.77,3800,-13.03,20240104,3250,1.69,20240314,4225,-21.78,20230704,3185,3.77,20231024,2.64,N,035200,500,48 억,,124210,N,N,0,N,00,N
|
||
|
|
20240318,090416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,10,2,0.30,4671685,1408,5.54,3305,3340,3305,4325,2335,3330,3317.87,1.28,0,440,3456,3392,3341,3277,3226,3367,3252,49,995,500,2390,5,1,9730590,325,24.56,0.80,12,0.01,136.00,4195.00,4225,20230704,-20.95,3185,20231024,4.87,3800,-12.11,20240104,3250,2.77,20240314,4225,-20.95,20230704,3185,4.87,20231024,2.64,N,035200,500,48 억,,124210,N,N,0,N,00,N
|
||
|
|
20240315,160413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-5,5,-0.15,84648385,25399,50.94,3335,3405,3290,4335,2335,3335,3332.74,1.30,0,-1954,3398,3366,3308,3276,3218,3382,3292,49,1000,500,2400,5,1,9730590,324,24.49,0.79,12,0.26,136.00,4195.00,4225,20230704,-21.18,3185,20231024,4.55,3800,-12.37,20240104,3250,2.46,20240314,4225,-21.18,20230704,3185,4.55,20231024,2.63,N,035200,500,48 억,,126140,N,N,0,N,00,N
|
||
|
|
20240315,150354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-5,5,-0.15,75034700,22506,45.14,3335,3405,3290,4335,2335,3335,3333.99,1.30,0,-1874,3398,3366,3308,3276,3218,3382,3292,49,1000,500,2400,5,1,9730590,324,24.49,0.79,12,0.23,136.00,4195.00,4225,20230704,-21.18,3185,20231024,4.55,3800,-12.37,20240104,3250,2.46,20240314,4225,-21.18,20230704,3185,4.55,20231024,2.63,N,035200,500,48 억,,126140,N,N,0,N,00,N
|
||
|
|
20240315,140352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,0,3,0.00,68328695,20490,41.10,3335,3405,3290,4335,2335,3335,3334.73,1.30,0,-2553,3398,3366,3308,3276,3218,3382,3292,49,1000,500,2400,5,1,9730590,325,24.52,0.79,12,0.21,136.00,4195.00,4225,20230704,-21.07,3185,20231024,4.71,3800,-12.24,20240104,3250,2.62,20240314,4225,-21.07,20230704,3185,4.71,20231024,2.63,N,035200,500,48 억,,126140,N,N,0,N,00,N
|
||
|
|
20240315,130415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,10,2,0.30,64740685,19416,38.94,3335,3405,3290,4335,2335,3335,3334.40,1.30,0,-2493,3398,3366,3308,3276,3218,3382,3292,49,1000,500,2400,5,1,9730590,325,24.60,0.80,12,0.20,136.00,4195.00,4225,20230704,-20.83,3185,20231024,5.02,3800,-11.97,20240104,3250,2.92,20240314,4225,-20.83,20230704,3185,5.02,20231024,2.63,N,035200,500,48 억,,126140,N,N,0,N,00,N
|
||
|
|
20240315,120416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,0,3,0.00,63780875,19130,38.37,3335,3405,3290,4335,2335,3335,3334.08,1.30,0,-2472,3398,3366,3308,3276,3218,3382,3292,49,1000,500,2400,5,1,9730590,325,24.52,0.79,12,0.20,136.00,4195.00,4225,20230704,-21.07,3185,20231024,4.71,3800,-12.24,20240104,3250,2.62,20240314,4225,-21.07,20230704,3185,4.71,20231024,2.63,N,035200,500,48 억,,126140,N,N,0,N,00,N
|
||
|
|
20240315,110413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,-20,5,-0.60,35979110,10885,21.83,3335,3335,3290,4335,2335,3335,3305.38,1.30,0,-812,3398,3366,3308,3276,3218,3382,3292,49,1000,500,2400,5,1,9730590,323,24.38,0.79,12,0.11,136.00,4195.00,4225,20230704,-21.54,3185,20231024,4.08,3800,-12.76,20240104,3250,2.00,20240314,4225,-21.54,20230704,3185,4.08,20231024,2.63,N,035200,500,48 억,,126140,N,N,0,N,00,N
|
||
|
|
20240315,100413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-25,5,-0.75,31685755,9586,19.23,3335,3335,3290,4335,2335,3335,3305.42,1.30,0,-590,3398,3366,3308,3276,3218,3382,3292,49,1000,500,2400,5,1,9730590,322,24.34,0.79,12,0.10,136.00,4195.00,4225,20230704,-21.66,3185,20231024,3.92,3800,-12.89,20240104,3250,1.85,20240314,4225,-21.66,20230704,3185,3.92,20231024,2.63,N,035200,500,48 억,,126140,N,N,0,N,00,N
|
||
|
|
20240315,090415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,0,3,0.00,9357130,2806,5.63,3335,3335,3315,4335,2335,3335,3334.69,1.30,0,-53,3398,3366,3308,3276,3218,3382,3292,49,1000,500,2400,5,1,9730590,325,24.52,0.79,12,0.03,136.00,4195.00,4225,20230704,-21.07,3185,20231024,4.71,3800,-12.24,20240104,3250,2.62,20240314,4225,-21.07,20230704,3185,4.71,20231024,2.63,N,035200,500,48 억,,126140,N,N,0,N,00,N
|
||
|
|
20240314,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,10,2,0.30,163661255,49847,274.79,3325,3340,3250,4320,2330,3325,3283.27,1.37,0,-6881,3385,3355,3330,3300,3275,3352,3297,49,995,500,2390,5,1,9730590,325,24.52,0.79,12,0.51,136.00,4195.00,4225,20230704,-21.07,3185,20231024,4.71,3800,-12.24,20240104,3250,2.62,20240314,4225,-21.07,20230704,3185,4.71,20231024,2.64,N,035200,500,48 억,,133022,N,N,0,N,00,N
|
||
|
|
20240314,150412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-15,5,-0.45,157481155,47987,264.54,3325,3325,3250,4320,2330,3325,3281.74,1.37,0,-6651,3385,3355,3330,3300,3275,3352,3297,49,995,500,2390,5,1,9730590,322,24.34,0.79,12,0.49,136.00,4195.00,4225,20230704,-21.66,3185,20231024,3.92,3800,-12.89,20240104,3250,1.85,20240314,4225,-21.66,20230704,3185,3.92,20231024,2.64,N,035200,500,48 억,,133022,N,N,0,N,00,N
|
||
|
|
20240314,140411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,-10,5,-0.30,155849715,47495,261.82,3325,3325,3250,4320,2330,3325,3281.39,1.37,0,-6619,3385,3355,3330,3300,3275,3352,3297,49,995,500,2390,5,1,9730590,323,24.38,0.79,12,0.49,136.00,4195.00,4225,20230704,-21.54,3185,20231024,4.08,3800,-12.76,20240104,3250,2.00,20240314,4225,-21.54,20230704,3185,4.08,20231024,2.64,N,035200,500,48 억,,133022,N,N,0,N,00,N
|
||
|
|
20240314,130411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-15,5,-0.45,145624095,44409,244.81,3325,3325,3250,4320,2330,3325,3279.15,1.37,0,-5973,3385,3355,3330,3300,3275,3352,3297,49,995,500,2390,5,1,9730590,322,24.34,0.79,12,0.46,136.00,4195.00,4225,20230704,-21.66,3185,20231024,3.92,3800,-12.89,20240104,3250,1.85,20240314,4225,-21.66,20230704,3185,3.92,20231024,2.64,N,035200,500,48 억,,133022,N,N,0,N,00,N
|
||
|
|
20240314,120411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,-30,5,-0.90,142600135,43493,239.76,3325,3325,3250,4320,2330,3325,3278.69,1.37,0,-5695,3385,3355,3330,3300,3275,3352,3297,49,995,500,2390,5,1,9730590,321,24.23,0.79,12,0.45,136.00,4195.00,4225,20230704,-22.01,3185,20231024,3.45,3800,-13.29,20240104,3250,1.38,20240314,4225,-22.01,20230704,3185,3.45,20231024,2.64,N,035200,500,48 억,,133022,N,N,0,N,00,N
|
||
|
|
20240314,110411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,-25,5,-0.75,131735240,40197,221.59,3325,3325,3250,4320,2330,3325,3277.23,1.37,0,-4698,3385,3355,3330,3300,3275,3352,3297,49,995,500,2390,5,1,9730590,321,24.26,0.79,12,0.41,136.00,4195.00,4225,20230704,-21.89,3185,20231024,3.61,3800,-13.16,20240104,3250,1.54,20240314,4225,-21.89,20230704,3185,3.61,20231024,2.64,N,035200,500,48 억,,133022,N,N,0,N,00,N
|
||
|
|
20240314,100413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,-25,5,-0.75,125681040,38361,211.47,3325,3325,3250,4320,2330,3325,3276.26,1.37,0,-3747,3385,3355,3330,3300,3275,3352,3297,49,995,500,2390,5,1,9730590,321,24.26,0.79,12,0.39,136.00,4195.00,4225,20230704,-21.89,3185,20231024,3.61,3800,-13.16,20240104,3250,1.54,20240314,4225,-21.89,20230704,3185,3.61,20231024,2.64,N,035200,500,48 억,,133022,N,N,0,N,00,N
|
||
|
|
20240314,090411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,0,3,0.00,8182790,2461,13.57,3325,3325,3320,4320,2330,3325,3324.99,1.37,0,-290,3385,3355,3330,3300,3275,3352,3297,49,995,500,2390,5,1,9730590,324,24.45,0.79,12,0.03,136.00,4195.00,4225,20230704,-21.30,3185,20231024,4.40,3800,-12.50,20240104,3260,1.99,20240125,4225,-21.30,20230704,3185,4.40,20231024,2.64,N,035200,500,48 억,,133022,N,N,0,N,00,N
|
||
|
|
20240313,160407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,0,3,0.00,60127280,18088,36.20,3325,3360,3305,4320,2330,3325,3324.15,1.40,0,-2782,3388,3356,3328,3296,3268,3342,3282,49,995,500,2390,5,1,9730590,324,24.45,0.79,12,0.19,136.00,4195.00,4225,20230704,-21.30,3185,20231024,4.40,3800,-12.50,20240104,3260,1.99,20240125,4225,-21.30,20230704,3185,4.40,20231024,2.70,N,035200,500,48 억,,136104,N,N,0,N,00,N
|
||
|
|
20240313,150406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,0,3,0.00,55559645,16714,33.45,3325,3360,3305,4320,2330,3325,3324.14,1.40,0,-2237,3388,3356,3328,3296,3268,3342,3282,49,995,500,2390,5,1,9730590,324,24.45,0.79,12,0.17,136.00,4195.00,4225,20230704,-21.30,3185,20231024,4.40,3800,-12.50,20240104,3260,1.99,20240125,4225,-21.30,20230704,3185,4.40,20231024,2.70,N,035200,500,48 억,,136104,N,N,0,N,00,N
|
||
|
|
20240313,140411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,-10,5,-0.30,53837490,16195,32.41,3325,3360,3305,4320,2330,3325,3324.33,1.40,0,-1971,3388,3356,3328,3296,3268,3342,3282,49,995,500,2390,5,1,9730590,323,24.38,0.79,12,0.17,136.00,4195.00,4225,20230704,-21.54,3185,20231024,4.08,3800,-12.76,20240104,3260,1.69,20240125,4225,-21.54,20230704,3185,4.08,20231024,2.70,N,035200,500,48 억,,136104,N,N,0,N,00,N
|
||
|
|
20240313,130412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,5,2,0.15,45658155,13725,27.46,3325,3360,3310,4320,2330,3325,3326.64,1.40,0,-258,3388,3356,3328,3296,3268,3342,3282,49,995,500,2390,5,1,9730590,324,24.49,0.79,12,0.14,136.00,4195.00,4225,20230704,-21.18,3185,20231024,4.55,3800,-12.37,20240104,3260,2.15,20240125,4225,-21.18,20230704,3185,4.55,20231024,2.70,N,035200,500,48 억,,136104,N,N,0,N,00,N
|
||
|
|
20240313,120409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,-10,5,-0.30,41982800,12616,25.25,3325,3360,3310,4320,2330,3325,3327.74,1.40,0,-257,3388,3356,3328,3296,3268,3342,3282,49,995,500,2390,5,1,9730590,323,24.38,0.79,12,0.13,136.00,4195.00,4225,20230704,-21.54,3185,20231024,4.08,3800,-12.76,20240104,3260,1.69,20240125,4225,-21.54,20230704,3185,4.08,20231024,2.70,N,035200,500,48 억,,136104,N,N,0,N,00,N
|
||
|
|
20240313,110408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,0,3,0.00,28122605,8437,16.88,3325,3360,3325,4320,2330,3325,3333.25,1.40,0,-368,3388,3356,3328,3296,3268,3342,3282,49,995,500,2390,5,1,9730590,324,24.45,0.79,12,0.09,136.00,4195.00,4225,20230704,-21.30,3185,20231024,4.40,3800,-12.50,20240104,3260,1.99,20240125,4225,-21.30,20230704,3185,4.40,20231024,2.70,N,035200,500,48 억,,136104,N,N,0,N,00,N
|
||
|
|
20240313,100406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,10,2,0.30,23535400,7058,14.12,3325,3360,3325,4320,2330,3325,3334.57,1.40,0,-367,3388,3356,3328,3296,3268,3342,3282,49,995,500,2390,5,1,9730590,325,24.52,0.79,12,0.07,136.00,4195.00,4225,20230704,-21.07,3185,20231024,4.71,3800,-12.24,20240104,3260,2.30,20240125,4225,-21.07,20230704,3185,4.71,20231024,2.70,N,035200,500,48 억,,136104,N,N,0,N,00,N
|
||
|
|
20240313,090408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,5,2,0.15,9918965,2983,5.97,3325,3330,3325,4320,2330,3325,3325.16,1.40,0,-344,3388,3356,3328,3296,3268,3342,3282,49,995,500,2390,5,1,9730590,324,24.49,0.79,12,0.03,136.00,4195.00,4225,20230704,-21.18,3185,20231024,4.55,3800,-12.37,20240104,3260,2.15,20240125,4225,-21.18,20230704,3185,4.55,20231024,2.70,N,035200,500,48 억,,136104,N,N,0,N,00,N
|
||
|
|
20240312,160402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,-25,5,-0.75,165526430,49774,141.40,3350,3360,3300,4355,2345,3350,3325.56,1.29,0,10916,3423,3386,3363,3326,3303,3375,3315,49,1005,500,2410,5,1,9730590,324,24.45,0.79,12,0.51,136.00,4195.00,4225,20230704,-21.30,3185,20231024,4.40,3800,-12.50,20240104,3260,1.99,20240125,4225,-21.30,20230704,3185,4.40,20231024,2.61,N,035200,500,48 억,,125183,N,N,0,N,00,N
|
||
|
|
20240312,150403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-20,5,-0.60,162743480,48937,139.03,3350,3360,3300,4355,2345,3350,3325.57,1.29,0,10874,3423,3386,3363,3326,3303,3375,3315,49,1005,500,2410,5,1,9730590,324,24.49,0.79,12,0.50,136.00,4195.00,4225,20230704,-21.18,3185,20231024,4.55,3800,-12.37,20240104,3260,2.15,20240125,4225,-21.18,20230704,3185,4.55,20231024,2.61,N,035200,500,48 억,,125183,N,N,0,N,00,N
|
||
|
|
20240312,140359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,-25,5,-0.75,154980080,46599,132.38,3350,3360,3300,4355,2345,3350,3325.82,1.29,0,10875,3423,3386,3363,3326,3303,3375,3315,49,1005,500,2410,5,1,9730590,324,24.45,0.79,12,0.48,136.00,4195.00,4225,20230704,-21.30,3185,20231024,4.40,3800,-12.50,20240104,3260,1.99,20240125,4225,-21.30,20230704,3185,4.40,20231024,2.61,N,035200,500,48 억,,125183,N,N,0,N,00,N
|
||
|
|
20240312,130350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,-15,5,-0.45,154355770,46411,131.85,3350,3360,3300,4355,2345,3350,3325.84,1.29,0,10835,3423,3386,3363,3326,3303,3375,3315,49,1005,500,2410,5,1,9730590,325,24.52,0.79,12,0.48,136.00,4195.00,4225,20230704,-21.07,3185,20231024,4.71,3800,-12.24,20240104,3260,2.30,20240125,4225,-21.07,20230704,3185,4.71,20231024,2.61,N,035200,500,48 억,,125183,N,N,0,N,00,N
|
||
|
|
20240312,120405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,-10,5,-0.30,146008510,43903,124.72,3350,3360,3300,4355,2345,3350,3325.71,1.29,0,10667,3423,3386,3363,3326,3303,3375,3315,49,1005,500,2410,5,1,9730590,325,24.56,0.80,12,0.45,136.00,4195.00,4225,20230704,-20.95,3185,20231024,4.87,3800,-12.11,20240104,3260,2.45,20240125,4225,-20.95,20230704,3185,4.87,20231024,2.61,N,035200,500,48 억,,125183,N,N,0,N,00,N
|
||
|
|
20240312,110405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-20,5,-0.60,96804890,29074,82.60,3350,3360,3300,4355,2345,3350,3329.60,1.29,0,7590,3423,3386,3363,3326,3303,3375,3315,49,1005,500,2410,5,1,9730590,324,24.49,0.79,12,0.30,136.00,4195.00,4225,20230704,-21.18,3185,20231024,4.55,3800,-12.37,20240104,3260,2.15,20240125,4225,-21.18,20230704,3185,4.55,20231024,2.61,N,035200,500,48 억,,125183,N,N,0,N,00,N
|
||
|
|
20240312,100403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-20,5,-0.60,64307840,19366,55.02,3350,3350,3300,4355,2345,3350,3320.66,1.29,0,-294,3423,3386,3363,3326,3303,3375,3315,49,1005,500,2410,5,1,9730590,324,24.49,0.79,12,0.20,136.00,4195.00,4225,20230704,-21.18,3185,20231024,4.55,3800,-12.37,20240104,3260,2.15,20240125,4225,-21.18,20230704,3185,4.55,20231024,2.61,N,035200,500,48 억,,125183,N,N,0,N,00,N
|
||
|
|
20240312,090403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,-10,5,-0.30,11810030,3527,10.02,3350,3350,3340,4355,2345,3350,3348.46,1.29,0,-771,3423,3386,3363,3326,3303,3375,3315,49,1005,500,2410,5,1,9730590,325,24.56,0.80,12,0.04,136.00,4195.00,4225,20230704,-20.95,3185,20231024,4.87,3800,-12.11,20240104,3260,2.45,20240125,4225,-20.95,20230704,3185,4.87,20231024,2.61,N,035200,500,48 억,,125183,N,N,0,N,00,N
|
||
|
|
20240311,160402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-55,5,-1.62,114488290,34008,38.06,3380,3400,3340,4425,2385,3405,3366.51,1.28,0,802,3605,3505,3415,3315,3225,3460,3270,49,1020,500,2450,5,1,9730590,326,24.63,0.80,12,0.35,136.00,4195.00,4225,20230704,-20.71,3185,20231024,5.18,3800,-11.84,20240104,3260,2.76,20240125,4225,-20.71,20230704,3185,5.18,20231024,2.63,N,035200,500,48 억,,124380,N,N,0,N,00,N
|
||
|
|
20240311,150403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-55,5,-1.62,107892785,32040,35.86,3380,3400,3340,4425,2385,3405,3367.44,1.28,0,870,3605,3505,3415,3315,3225,3460,3270,49,1020,500,2450,5,1,9730590,326,24.63,0.80,12,0.33,136.00,4195.00,4225,20230704,-20.71,3185,20231024,5.18,3800,-11.84,20240104,3260,2.76,20240125,4225,-20.71,20230704,3185,5.18,20231024,2.63,N,035200,500,48 억,,124380,N,N,0,N,00,N
|
||
|
|
20240311,140400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3365,-40,5,-1.17,103212480,30644,34.29,3380,3400,3340,4425,2385,3405,3368.11,1.28,0,881,3605,3505,3415,3315,3225,3460,3270,49,1020,500,2450,5,1,9730590,327,24.74,0.80,12,0.31,136.00,4195.00,4225,20230704,-20.36,3185,20231024,5.65,3800,-11.45,20240104,3260,3.22,20240125,4225,-20.36,20230704,3185,5.65,20231024,2.63,N,035200,500,48 억,,124380,N,N,0,N,00,N
|
||
|
|
20240311,130403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,-25,5,-0.73,96917990,28771,32.20,3380,3400,3340,4425,2385,3405,3368.60,1.28,0,577,3605,3505,3415,3315,3225,3460,3270,49,1020,500,2450,5,1,9730590,329,24.85,0.81,12,0.30,136.00,4195.00,4225,20230704,-20.00,3185,20231024,6.12,3800,-11.05,20240104,3260,3.68,20240125,4225,-20.00,20230704,3185,6.12,20231024,2.63,N,035200,500,48 억,,124380,N,N,0,N,00,N
|
||
|
|
20240311,120404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,-25,5,-0.73,80580915,23937,26.79,3380,3400,3340,4425,2385,3405,3366.37,1.28,0,85,3605,3505,3415,3315,3225,3460,3270,49,1020,500,2450,5,1,9730590,329,24.85,0.81,12,0.25,136.00,4195.00,4225,20230704,-20.00,3185,20231024,6.12,3800,-11.05,20240104,3260,3.68,20240125,4225,-20.00,20230704,3185,6.12,20231024,2.63,N,035200,500,48 억,,124380,N,N,0,N,00,N
|
||
|
|
20240311,110400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,-15,5,-0.44,74208135,22051,24.68,3380,3400,3340,4425,2385,3405,3365.29,1.28,0,103,3605,3505,3415,3315,3225,3460,3270,49,1020,500,2450,5,1,9730590,330,24.93,0.81,12,0.23,136.00,4195.00,4225,20230704,-19.76,3185,20231024,6.44,3800,-10.79,20240104,3260,3.99,20240125,4225,-19.76,20230704,3185,6.44,20231024,2.63,N,035200,500,48 억,,124380,N,N,0,N,00,N
|
||
|
|
20240311,100355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-10,5,-0.29,66989615,19920,22.29,3380,3400,3340,4425,2385,3405,3362.93,1.28,0,471,3605,3505,3415,3315,3225,3460,3270,49,1020,500,2450,5,1,9730590,330,24.96,0.81,12,0.20,136.00,4195.00,4225,20230704,-19.64,3185,20231024,6.59,3800,-10.66,20240104,3260,4.14,20240125,4225,-19.64,20230704,3185,6.59,20231024,2.63,N,035200,500,48 억,,124380,N,N,0,N,00,N
|
||
|
|
20240311,090358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3365,-40,5,-1.17,10742525,3180,3.56,3380,3380,3365,4425,2385,3405,3378.14,1.28,0,-910,3605,3505,3415,3315,3225,3460,3270,49,1020,500,2450,5,1,9730590,327,24.74,0.80,12,0.03,136.00,4195.00,4225,20230704,-20.36,3185,20231024,5.65,3800,-11.45,20240104,3260,3.22,20240125,4225,-20.36,20230704,3185,5.65,20231024,2.63,N,035200,500,48 억,,124380,N,N,0,N,00,N
|
||
|
|
20240308,160400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3405,-55,5,-1.59,303903825,89340,222.09,3440,3515,3325,4495,2425,3460,3401.65,1.19,0,8181,3556,3507,3446,3397,3336,3515,3405,49,1035,500,2490,5,1,9730590,331,25.04,0.81,12,0.92,136.00,4195.00,4225,20230704,-19.41,3185,20231024,6.91,3800,-10.39,20240104,3260,4.45,20240125,4225,-19.41,20230704,3185,6.91,20231024,2.63,N,035200,500,48 억,,116070,N,N,0,N,00,N
|
||
|
|
20240308,150359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,-75,5,-2.17,202952235,59415,147.70,3440,3515,3370,4495,2425,3460,3415.84,1.19,0,9222,3556,3507,3446,3397,3336,3515,3405,49,1035,500,2490,5,1,9730590,329,24.89,0.81,12,0.61,136.00,4195.00,4225,20230704,-19.88,3185,20231024,6.28,3800,-10.92,20240104,3260,3.83,20240125,4225,-19.88,20230704,3185,6.28,20231024,2.63,N,035200,500,48 억,,116070,N,N,0,N,00,N
|
||
|
|
20240308,140358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3405,-55,5,-1.59,179062570,52354,130.15,3440,3515,3375,4495,2425,3460,3420.23,1.19,0,6935,3556,3507,3446,3397,3336,3515,3405,49,1035,500,2490,5,1,9730590,331,25.04,0.81,12,0.54,136.00,4195.00,4225,20230704,-19.41,3185,20231024,6.91,3800,-10.39,20240104,3260,4.45,20240125,4225,-19.41,20230704,3185,6.91,20231024,2.63,N,035200,500,48 억,,116070,N,N,0,N,00,N
|
||
|
|
20240308,130357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,-45,5,-1.30,106185165,30870,76.74,3440,3515,3410,4495,2425,3460,3439.75,1.19,0,6839,3556,3507,3446,3397,3336,3515,3405,49,1035,500,2490,5,1,9730590,332,25.11,0.81,12,0.32,136.00,4195.00,4225,20230704,-19.17,3185,20231024,7.22,3800,-10.13,20240104,3260,4.75,20240125,4225,-19.17,20230704,3185,7.22,20231024,2.63,N,035200,500,48 억,,116070,N,N,0,N,00,N
|
||
|
|
20240308,120359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3435,-25,5,-0.72,102646225,29836,74.17,3440,3515,3410,4495,2425,3460,3440.35,1.19,0,6634,3556,3507,3446,3397,3336,3515,3405,49,1035,500,2490,5,1,9730590,334,25.26,0.82,12,0.31,136.00,4195.00,4225,20230704,-18.70,3185,20231024,7.85,3800,-9.61,20240104,3260,5.37,20240125,4225,-18.70,20230704,3185,7.85,20231024,2.63,N,035200,500,48 억,,116070,N,N,0,N,00,N
|
||
|
|
20240308,110358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3425,-35,5,-1.01,98490460,28622,71.15,3440,3515,3410,4495,2425,3460,3441.08,1.19,0,5954,3556,3507,3446,3397,3336,3515,3405,49,1035,500,2490,5,1,9730590,333,25.18,0.82,12,0.29,136.00,4195.00,4225,20230704,-18.93,3185,20231024,7.54,3800,-9.87,20240104,3260,5.06,20240125,4225,-18.93,20230704,3185,7.54,20231024,2.63,N,035200,500,48 억,,116070,N,N,0,N,00,N
|
||
|
|
20240308,100357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,20,2,0.58,41626810,12078,30.02,3440,3515,3410,4495,2425,3460,3446.50,1.19,0,2416,3556,3507,3446,3397,3336,3515,3405,49,1035,500,2490,5,1,9730590,339,25.59,0.83,12,0.12,136.00,4195.00,4225,20230704,-17.63,3185,20231024,9.26,3800,-8.42,20240104,3260,6.75,20240125,4225,-17.63,20230704,3185,9.26,20231024,2.63,N,035200,500,48 억,,116070,N,N,0,N,00,N
|
||
|
|
20240308,090355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3410,-50,5,-1.45,12486830,3641,9.05,3440,3440,3410,4495,2425,3460,3429.51,1.19,0,1338,3556,3507,3446,3397,3336,3515,3405,49,1035,500,2490,5,1,9730590,332,25.07,0.81,12,0.04,136.00,4195.00,4225,20230704,-19.29,3185,20231024,7.06,3800,-10.26,20240104,3260,4.60,20240125,4225,-19.29,20230704,3185,7.06,20231024,2.63,N,035200,500,48 억,,116070,N,N,0,N,00,N
|
||
|
|
20240307,160356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,-35,5,-1.00,138137750,40216,126.13,3460,3495,3385,4540,2450,3495,3434.90,1.22,0,-2963,3585,3540,3485,3440,3385,3562,3462,49,1045,500,2510,5,1,9730590,337,25.44,0.82,12,0.41,136.00,4195.00,4225,20230704,-18.11,3185,20231024,8.63,3800,-8.95,20240104,3260,6.13,20240125,4225,-18.11,20230704,3185,8.63,20231024,2.64,N,035200,500,48 억,,119034,N,N,0,N,00,N
|
||
|
|
20240307,150341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3405,-90,5,-2.58,119128940,34689,108.80,3460,3495,3385,4540,2450,3495,3434.20,1.22,0,-1800,3585,3540,3485,3440,3385,3562,3462,49,1045,500,2510,5,1,9730590,331,25.04,0.81,12,0.36,136.00,4195.00,4225,20230704,-19.41,3185,20231024,6.91,3800,-10.39,20240104,3260,4.45,20240125,4225,-19.41,20230704,3185,6.91,20231024,2.64,N,035200,500,48 억,,119034,N,N,0,N,00,N
|
||
|
|
20240307,140352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,-80,5,-2.29,113888495,33151,103.97,3460,3495,3385,4540,2450,3495,3435.45,1.22,0,-1764,3585,3540,3485,3440,3385,3562,3462,49,1045,500,2510,5,1,9730590,332,25.11,0.81,12,0.34,136.00,4195.00,4225,20230704,-19.17,3185,20231024,7.22,3800,-10.13,20240104,3260,4.75,20240125,4225,-19.17,20230704,3185,7.22,20231024,2.64,N,035200,500,48 억,,119034,N,N,0,N,00,N
|
||
|
|
20240307,130353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3410,-85,5,-2.43,110695510,32215,101.04,3460,3495,3385,4540,2450,3495,3436.15,1.22,0,-1699,3585,3540,3485,3440,3385,3562,3462,49,1045,500,2510,5,1,9730590,332,25.07,0.81,12,0.33,136.00,4195.00,4225,20230704,-19.29,3185,20231024,7.06,3800,-10.26,20240104,3260,4.60,20240125,4225,-19.29,20230704,3185,7.06,20231024,2.64,N,035200,500,48 억,,119034,N,N,0,N,00,N
|
||
|
|
20240307,120355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3420,-75,5,-2.15,80724485,23406,73.41,3460,3495,3410,4540,2450,3495,3448.88,1.22,0,763,3585,3540,3485,3440,3385,3562,3462,49,1045,500,2510,5,1,9730590,333,25.15,0.82,12,0.24,136.00,4195.00,4225,20230704,-19.05,3185,20231024,7.38,3800,-10.00,20240104,3260,4.91,20240125,4225,-19.05,20230704,3185,7.38,20231024,2.64,N,035200,500,48 억,,119034,N,N,0,N,00,N
|
||
|
|
20240307,110357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,-40,5,-1.14,64168990,18559,58.21,3460,3495,3430,4540,2450,3495,3457.57,1.22,0,88,3585,3540,3485,3440,3385,3562,3462,49,1045,500,2510,5,1,9730590,336,25.40,0.82,12,0.19,136.00,4195.00,4225,20230704,-18.22,3185,20231024,8.48,3800,-9.08,20240104,3260,5.98,20240125,4225,-18.22,20230704,3185,8.48,20231024,2.64,N,035200,500,48 억,,119034,N,N,0,N,00,N
|
||
|
|
20240307,100355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,-15,5,-0.43,28741925,8284,25.98,3460,3495,3450,4540,2450,3495,3469.57,1.22,0,-1478,3585,3540,3485,3440,3385,3562,3462,49,1045,500,2510,5,1,9730590,339,25.59,0.83,12,0.09,136.00,4195.00,4225,20230704,-17.63,3185,20231024,9.26,3800,-8.42,20240104,3260,6.75,20240125,4225,-17.63,20230704,3185,9.26,20231024,2.64,N,035200,500,48 억,,119034,N,N,0,N,00,N
|
||
|
|
20240307,090353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,-15,5,-0.43,4457570,1284,4.03,3460,3495,3460,4540,2450,3495,3471.63,1.22,0,-158,3585,3540,3485,3440,3385,3562,3462,49,1045,500,2510,5,1,9730590,339,25.59,0.83,12,0.01,136.00,4195.00,4225,20230704,-17.63,3185,20231024,9.26,3800,-8.42,20240104,3260,6.75,20240125,4225,-17.63,20230704,3185,9.26,20231024,2.64,N,035200,500,48 억,,119034,N,N,0,N,00,N
|
||
|
|
20240306,160353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3495,0,3,0.00,110715880,31883,87.63,3490,3530,3430,4540,2450,3495,3472.55,1.23,0,-668,3571,3532,3511,3472,3451,3522,3462,49,1045,500,2510,5,1,9730590,340,25.70,0.83,12,0.33,136.00,4195.00,4225,20230704,-17.28,3185,20231024,9.73,3800,-8.03,20240104,3260,7.21,20240125,4225,-17.28,20230704,3185,9.73,20231024,2.70,N,035200,500,48 억,,119676,N,N,0,N,00,N
|
||
|
|
20240306,150353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,-35,5,-1.00,101989505,29370,80.72,3490,3530,3430,4540,2450,3495,3472.57,1.23,0,200,3571,3532,3511,3472,3451,3522,3462,49,1045,500,2510,5,1,9730590,337,25.44,0.82,12,0.30,136.00,4195.00,4225,20230704,-18.11,3185,20231024,8.63,3800,-8.95,20240104,3260,6.13,20240125,4225,-18.11,20230704,3185,8.63,20231024,2.70,N,035200,500,48 억,,119676,N,N,0,N,00,N
|
||
|
|
20240306,140354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,-15,5,-0.43,95063075,27373,75.23,3490,3530,3430,4540,2450,3495,3472.88,1.23,0,674,3571,3532,3511,3472,3451,3522,3462,49,1045,500,2510,5,1,9730590,339,25.59,0.83,12,0.28,136.00,4195.00,4225,20230704,-17.63,3185,20231024,9.26,3800,-8.42,20240104,3260,6.75,20240125,4225,-17.63,20230704,3185,9.26,20231024,2.70,N,035200,500,48 억,,119676,N,N,0,N,00,N
|
||
|
|
20240306,130354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,-65,5,-1.86,90989845,26202,72.01,3490,3530,3430,4540,2450,3495,3472.63,1.23,0,1271,3571,3532,3511,3472,3451,3522,3462,49,1045,500,2510,5,1,9730590,334,25.22,0.82,12,0.27,136.00,4195.00,4225,20230704,-18.82,3185,20231024,7.69,3800,-9.74,20240104,3260,5.21,20240125,4225,-18.82,20230704,3185,7.69,20231024,2.70,N,035200,500,48 억,,119676,N,N,0,N,00,N
|
||
|
|
20240306,120354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-25,5,-0.72,60352495,17310,47.57,3490,3530,3460,4540,2450,3495,3486.57,1.23,0,-411,3571,3532,3511,3472,3451,3522,3462,49,1045,500,2510,5,1,9730590,338,25.51,0.83,12,0.18,136.00,4195.00,4225,20230704,-17.87,3185,20231024,8.95,3800,-8.68,20240104,3260,6.44,20240125,4225,-17.87,20230704,3185,8.95,20231024,2.70,N,035200,500,48 억,,119676,N,N,0,N,00,N
|
||
|
|
20240306,110353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,-15,5,-0.43,41612235,11906,32.72,3490,3530,3475,4540,2450,3495,3495.06,1.23,0,-442,3571,3532,3511,3472,3451,3522,3462,49,1045,500,2510,5,1,9730590,339,25.59,0.83,12,0.12,136.00,4195.00,4225,20230704,-17.63,3185,20231024,9.26,3800,-8.42,20240104,3260,6.75,20240125,4225,-17.63,20230704,3185,9.26,20231024,2.70,N,035200,500,48 억,,119676,N,N,0,N,00,N
|
||
|
|
20240306,100348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3510,15,2,0.43,14588995,4162,11.44,3490,3530,3490,4540,2450,3495,3505.28,1.23,0,-391,3571,3532,3511,3472,3451,3522,3462,49,1045,500,2510,5,1,9730590,342,25.81,0.84,12,0.04,136.00,4195.00,4225,20230704,-16.92,3185,20231024,10.20,3800,-7.63,20240104,3260,7.67,20240125,4225,-16.92,20230704,3185,10.20,20231024,2.70,N,035200,500,48 억,,119676,N,N,0,N,00,N
|
||
|
|
20240306,090353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,5,2,0.14,5172935,1473,4.05,3490,3530,3490,4540,2450,3495,3511.84,1.23,0,-277,3571,3532,3511,3472,3451,3522,3462,49,1045,500,2510,5,1,9730590,341,25.74,0.83,12,0.02,136.00,4195.00,4225,20230704,-17.16,3185,20231024,9.89,3800,-7.89,20240104,3260,7.36,20240125,4225,-17.16,20230704,3185,9.89,20231024,2.70,N,035200,500,48 억,,119676,N,N,0,N,00,N
|
||
|
|
20240305,160351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3495,-30,5,-0.85,127758080,36385,93.08,3525,3550,3490,4580,2470,3525,3511.28,1.26,0,-2959,3575,3550,3520,3495,3465,3562,3507,49,1055,500,2530,5,1,9730590,340,25.70,0.83,12,0.37,136.00,4195.00,4225,20230704,-17.28,3185,20231024,9.73,3800,-8.03,20240104,3260,7.21,20240125,4225,-17.28,20230704,3185,9.73,20231024,2.64,N,035200,500,48 억,,122608,N,N,0,N,00,N
|
||
|
|
20240305,150352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,-20,5,-0.57,118901025,33850,86.60,3525,3550,3490,4580,2470,3525,3512.59,1.26,0,-2806,3575,3550,3520,3495,3465,3562,3507,49,1055,500,2530,5,1,9730590,341,25.77,0.84,12,0.35,136.00,4195.00,4225,20230704,-17.04,3185,20231024,10.05,3800,-7.76,20240104,3260,7.52,20240125,4225,-17.04,20230704,3185,10.05,20231024,2.64,N,035200,500,48 억,,122608,N,N,0,N,00,N
|
||
|
|
20240305,140347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,-25,5,-0.71,108111945,30771,78.72,3525,3550,3490,4580,2470,3525,3513.44,1.26,0,-2031,3575,3550,3520,3495,3465,3562,3507,49,1055,500,2530,5,1,9730590,341,25.74,0.83,12,0.32,136.00,4195.00,4225,20230704,-17.16,3185,20231024,9.89,3800,-7.89,20240104,3260,7.36,20240125,4225,-17.16,20230704,3185,9.89,20231024,2.64,N,035200,500,48 억,,122608,N,N,0,N,00,N
|
||
|
|
20240305,130350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,-20,5,-0.57,100798465,28682,73.38,3525,3550,3490,4580,2470,3525,3514.35,1.26,0,-1676,3575,3550,3520,3495,3465,3562,3507,49,1055,500,2530,5,1,9730590,341,25.77,0.84,12,0.29,136.00,4195.00,4225,20230704,-17.04,3185,20231024,10.05,3800,-7.76,20240104,3260,7.52,20240125,4225,-17.04,20230704,3185,10.05,20231024,2.64,N,035200,500,48 억,,122608,N,N,0,N,00,N
|
||
|
|
20240305,120350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3495,-30,5,-0.85,93650485,26637,68.15,3525,3550,3490,4580,2470,3525,3515.80,1.26,0,-828,3575,3550,3520,3495,3465,3562,3507,49,1055,500,2530,5,1,9730590,340,25.70,0.83,12,0.27,136.00,4195.00,4225,20230704,-17.28,3185,20231024,9.73,3800,-8.03,20240104,3260,7.21,20240125,4225,-17.28,20230704,3185,9.73,20231024,2.64,N,035200,500,48 억,,122608,N,N,0,N,00,N
|
||
|
|
20240305,110350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3525,0,3,0.00,75586490,21482,54.96,3525,3550,3490,4580,2470,3525,3518.60,1.26,0,-567,3575,3550,3520,3495,3465,3562,3507,49,1055,500,2530,5,1,9730590,343,25.92,0.84,12,0.22,136.00,4195.00,4225,20230704,-16.57,3185,20231024,10.68,3800,-7.24,20240104,3260,8.13,20240125,4225,-16.57,20230704,3185,10.68,20231024,2.64,N,035200,500,48 억,,122608,N,N,0,N,00,N
|
||
|
|
20240305,100347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,-20,5,-0.57,36585365,10377,26.55,3525,3550,3500,4580,2470,3525,3525.62,1.26,0,-841,3575,3550,3520,3495,3465,3562,3507,49,1055,500,2530,5,1,9730590,341,25.77,0.84,12,0.11,136.00,4195.00,4225,20230704,-17.04,3185,20231024,10.05,3800,-7.76,20240104,3260,7.52,20240125,4225,-17.04,20230704,3185,10.05,20231024,2.64,N,035200,500,48 억,,122608,N,N,0,N,00,N
|
||
|
|
20240305,090348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,5,2,0.14,8696420,2467,6.31,3525,3540,3525,4580,2470,3525,3525.10,1.26,0,-128,3575,3550,3520,3495,3465,3562,3507,49,1055,500,2530,5,1,9730590,343,25.96,0.84,12,0.03,136.00,4195.00,4225,20230704,-16.45,3185,20231024,10.83,3800,-7.11,20240104,3260,8.28,20240125,4225,-16.45,20230704,3185,10.83,20231024,2.64,N,035200,500,48 억,,122608,N,N,0,N,00,N
|
||
|
|
20240304,160347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3525,10,2,0.28,137715365,39073,79.08,3515,3545,3490,4565,2465,3515,3524.57,1.26,0,-178,3585,3550,3525,3490,3465,3537,3477,49,1050,500,2530,5,1,9730590,343,25.92,0.84,12,0.40,136.00,4195.00,4225,20230704,-16.57,3185,20231024,10.68,3800,-7.24,20240104,3260,8.13,20240125,4225,-16.57,20230704,3185,10.68,20231024,2.42,N,035200,500,48 억,,122634,N,N,0,N,00,N
|
||
|
|
20240304,150347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,0,3,0.00,132661600,37640,76.18,3515,3545,3490,4565,2465,3515,3524.48,1.26,0,-90,3585,3550,3525,3490,3465,3537,3477,49,1050,500,2530,5,1,9730590,342,25.85,0.84,12,0.39,136.00,4195.00,4225,20230704,-16.80,3185,20231024,10.36,3800,-7.50,20240104,3260,7.82,20240125,4225,-16.80,20230704,3185,10.36,20231024,2.42,N,035200,500,48 억,,122634,N,N,0,N,00,N
|
||
|
|
20240304,140328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,5,2,0.14,107994985,30645,62.02,3515,3545,3490,4565,2465,3515,3524.07,1.26,0,163,3585,3550,3525,3490,3465,3537,3477,49,1050,500,2530,5,1,9730590,343,25.88,0.84,12,0.31,136.00,4195.00,4225,20230704,-16.69,3185,20231024,10.52,3800,-7.37,20240104,3260,7.98,20240125,4225,-16.69,20230704,3185,10.52,20231024,2.42,N,035200,500,48 억,,122634,N,N,0,N,00,N
|
||
|
|
20240304,130344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,5,2,0.14,104344080,29607,59.92,3515,3545,3490,4565,2465,3515,3524.30,1.26,0,629,3585,3550,3525,3490,3465,3537,3477,49,1050,500,2530,5,1,9730590,343,25.88,0.84,12,0.30,136.00,4195.00,4225,20230704,-16.69,3185,20231024,10.52,3800,-7.37,20240104,3260,7.98,20240125,4225,-16.69,20230704,3185,10.52,20231024,2.42,N,035200,500,48 억,,122634,N,N,0,N,00,N
|
||
|
|
20240304,120329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,15,2,0.43,79865935,22666,45.87,3515,3545,3490,4565,2465,3515,3523.60,1.26,0,1360,3585,3550,3525,3490,3465,3537,3477,49,1050,500,2530,5,1,9730590,343,25.96,0.84,12,0.23,136.00,4195.00,4225,20230704,-16.45,3185,20231024,10.83,3800,-7.11,20240104,3260,8.28,20240125,4225,-16.45,20230704,3185,10.83,20231024,2.42,N,035200,500,48 억,,122634,N,N,0,N,00,N
|
||
|
|
20240304,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,25,2,0.71,74600240,21178,42.86,3515,3545,3490,4565,2465,3515,3522.53,1.26,0,1365,3585,3550,3525,3490,3465,3537,3477,49,1050,500,2530,5,1,9730590,344,26.03,0.84,12,0.22,136.00,4195.00,4225,20230704,-16.21,3185,20231024,11.15,3800,-6.84,20240104,3260,8.59,20240125,4225,-16.21,20230704,3185,11.15,20231024,2.42,N,035200,500,48 억,,122634,N,N,0,N,00,N
|
||
|
|
20240304,100344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,25,2,0.71,59529215,16922,34.25,3515,3545,3490,4565,2465,3515,3517.86,1.26,0,1585,3585,3550,3525,3490,3465,3537,3477,49,1050,500,2530,5,1,9730590,344,26.03,0.84,12,0.17,136.00,4195.00,4225,20230704,-16.21,3185,20231024,11.15,3800,-6.84,20240104,3260,8.59,20240125,4225,-16.21,20230704,3185,11.15,20231024,2.42,N,035200,500,48 억,,122634,N,N,0,N,00,N
|
||
|
|
20240304,090343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,-15,5,-0.43,22126440,6316,12.78,3515,3535,3490,4565,2465,3515,3503.24,1.26,0,541,3585,3550,3525,3490,3465,3537,3477,49,1050,500,2530,5,1,9730590,341,25.74,0.83,12,0.06,136.00,4195.00,4225,20230704,-17.16,3185,20231024,9.89,3800,-7.89,20240104,3260,7.36,20240125,4225,-17.16,20230704,3185,9.89,20231024,2.42,N,035200,500,48 억,,122634,N,N,0,N,00,N
|