146 lines
59 KiB
CSV
146 lines
59 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
|
||
|
|
20240628,160433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-10,5,-0.32,51019130,16556,53.04,3100,3135,3070,4030,2170,3100,3081.61,1.02,0,-2082,3183,3141,3098,3056,3013,3120,3035,49,930,500,2230,5,1,9730590,301,21.16,0.72,12,0.17,146.00,4289.00,4790,20240328,-35.49,3040,20240624,1.64,4790,-35.49,20240328,3040,1.64,20240624,4790,-35.49,20240328,3040,1.64,20240624,3.25,N,035200,500,48 억,,99559,N,N,0,N,00,N
|
||
|
|
20240628,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-10,5,-0.32,49305640,16001,51.26,3100,3135,3070,4030,2170,3100,3081.41,1.02,0,-1843,3183,3141,3098,3056,3013,3120,3035,49,930,500,2230,5,1,9730590,301,21.16,0.72,12,0.16,146.00,4289.00,4790,20240328,-35.49,3040,20240624,1.64,4790,-35.49,20240328,3040,1.64,20240624,4790,-35.49,20240328,3040,1.64,20240624,3.25,N,035200,500,48 억,,99559,N,N,0,N,00,N
|
||
|
|
20240628,140439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,0,3,0.00,40663475,13191,42.26,3100,3135,3070,4030,2170,3100,3082.67,1.02,0,-1550,3183,3141,3098,3056,3013,3120,3035,49,930,500,2230,5,1,9730590,302,21.23,0.72,12,0.14,146.00,4289.00,4790,20240328,-35.28,3040,20240624,1.97,4790,-35.28,20240328,3040,1.97,20240624,4790,-35.28,20240328,3040,1.97,20240624,3.25,N,035200,500,48 억,,99559,N,N,0,N,00,N
|
||
|
|
20240628,130440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-10,5,-0.32,33379855,10831,34.70,3100,3135,3070,4030,2170,3100,3081.88,1.02,0,-837,3183,3141,3098,3056,3013,3120,3035,49,930,500,2230,5,1,9730590,301,21.16,0.72,12,0.11,146.00,4289.00,4790,20240328,-35.49,3040,20240624,1.64,4790,-35.49,20240328,3040,1.64,20240624,4790,-35.49,20240328,3040,1.64,20240624,3.25,N,035200,500,48 억,,99559,N,N,0,N,00,N
|
||
|
|
20240628,120439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,-15,5,-0.48,27116190,8804,28.21,3100,3100,3070,4030,2170,3100,3079.99,1.02,0,-318,3183,3141,3098,3056,3013,3120,3035,49,930,500,2230,5,1,9730590,300,21.13,0.72,12,0.09,146.00,4289.00,4790,20240328,-35.59,3040,20240624,1.48,4790,-35.59,20240328,3040,1.48,20240624,4790,-35.59,20240328,3040,1.48,20240624,3.25,N,035200,500,48 억,,99559,N,N,0,N,00,N
|
||
|
|
20240628,110433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-20,5,-0.65,25977965,8434,27.02,3100,3100,3070,4030,2170,3100,3080.15,1.02,0,-318,3183,3141,3098,3056,3013,3120,3035,49,930,500,2230,5,1,9730590,300,21.10,0.72,12,0.09,146.00,4289.00,4790,20240328,-35.70,3040,20240624,1.32,4790,-35.70,20240328,3040,1.32,20240624,4790,-35.70,20240328,3040,1.32,20240624,3.25,N,035200,500,48 억,,99559,N,N,0,N,00,N
|
||
|
|
20240628,100431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-20,5,-0.65,21761305,7066,22.64,3100,3100,3070,4030,2170,3100,3079.72,1.02,0,-146,3183,3141,3098,3056,3013,3120,3035,49,930,500,2230,5,1,9730590,300,21.10,0.72,12,0.07,146.00,4289.00,4790,20240328,-35.70,3040,20240624,1.32,4790,-35.70,20240328,3040,1.32,20240624,4790,-35.70,20240328,3040,1.32,20240624,3.25,N,035200,500,48 억,,99559,N,N,0,N,00,N
|
||
|
|
20240628,090431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3075,-25,5,-0.81,2319330,749,2.40,3100,3100,3075,4030,2170,3100,3096.57,1.02,0,-31,3183,3141,3098,3056,3013,3120,3035,49,930,500,2230,5,1,9730590,299,21.06,0.72,12,0.01,146.00,4289.00,4790,20240328,-35.80,3040,20240624,1.15,4790,-35.80,20240328,3040,1.15,20240624,4790,-35.80,20240328,3040,1.15,20240624,3.25,N,035200,500,48 억,,99559,N,N,0,N,00,N
|
||
|
|
20240627,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,-20,5,-0.64,96171660,31213,63.23,3120,3140,3055,4055,2185,3120,3081.14,1.08,0,-5526,3200,3160,3110,3070,3020,3135,3045,49,935,500,2240,5,1,9730590,302,21.23,0.72,12,0.32,146.00,4289.00,4790,20240328,-35.28,3040,20240624,1.97,4790,-35.28,20240328,3040,1.97,20240624,4790,-35.28,20240328,3040,1.97,20240624,3.25,N,035200,500,48 억,,105073,N,N,0,N,00,N
|
||
|
|
20240627,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3075,-45,5,-1.44,79262745,25757,52.17,3120,3140,3055,4055,2185,3120,3077.32,1.08,0,-4228,3200,3160,3110,3070,3020,3135,3045,49,935,500,2240,5,1,9730590,299,21.06,0.72,12,0.26,146.00,4289.00,4790,20240328,-35.80,3040,20240624,1.15,4790,-35.80,20240328,3040,1.15,20240624,4790,-35.80,20240328,3040,1.15,20240624,3.25,N,035200,500,48 억,,105073,N,N,0,N,00,N
|
||
|
|
20240627,140429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3075,-45,5,-1.44,74930375,24346,49.32,3120,3140,3055,4055,2185,3120,3077.72,1.08,0,-3944,3200,3160,3110,3070,3020,3135,3045,49,935,500,2240,5,1,9730590,299,21.06,0.72,12,0.25,146.00,4289.00,4790,20240328,-35.80,3040,20240624,1.15,4790,-35.80,20240328,3040,1.15,20240624,4790,-35.80,20240328,3040,1.15,20240624,3.25,N,035200,500,48 억,,105073,N,N,0,N,00,N
|
||
|
|
20240627,130430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3075,-45,5,-1.44,66178420,21501,43.55,3120,3140,3055,4055,2185,3120,3077.92,1.08,0,-1499,3200,3160,3110,3070,3020,3135,3045,49,935,500,2240,5,1,9730590,299,21.06,0.72,12,0.22,146.00,4289.00,4790,20240328,-35.80,3040,20240624,1.15,4790,-35.80,20240328,3040,1.15,20240624,4790,-35.80,20240328,3040,1.15,20240624,3.25,N,035200,500,48 억,,105073,N,N,0,N,00,N
|
||
|
|
20240627,120432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3070,-50,5,-1.60,60774735,19741,39.99,3120,3140,3055,4055,2185,3120,3078.60,1.08,0,-1480,3200,3160,3110,3070,3020,3135,3045,49,935,500,2240,5,1,9730590,299,21.03,0.72,12,0.20,146.00,4289.00,4790,20240328,-35.91,3040,20240624,0.99,4790,-35.91,20240328,3040,0.99,20240624,4790,-35.91,20240328,3040,0.99,20240624,3.25,N,035200,500,48 억,,105073,N,N,0,N,00,N
|
||
|
|
20240627,110431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3075,-45,5,-1.44,56143700,18234,36.93,3120,3140,3055,4055,2185,3120,3079.06,1.08,0,-1296,3200,3160,3110,3070,3020,3135,3045,49,935,500,2240,5,1,9730590,299,21.06,0.72,12,0.19,146.00,4289.00,4790,20240328,-35.80,3040,20240624,1.15,4790,-35.80,20240328,3040,1.15,20240624,4790,-35.80,20240328,3040,1.15,20240624,3.25,N,035200,500,48 억,,105073,N,N,0,N,00,N
|
||
|
|
20240627,100431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3070,-50,5,-1.60,54972525,17853,36.16,3120,3140,3055,4055,2185,3120,3079.17,1.08,0,-1177,3200,3160,3110,3070,3020,3135,3045,49,935,500,2240,5,1,9730590,299,21.03,0.72,12,0.18,146.00,4289.00,4790,20240328,-35.91,3040,20240624,0.99,4790,-35.91,20240328,3040,0.99,20240624,4790,-35.91,20240328,3040,0.99,20240624,3.25,N,035200,500,48 억,,105073,N,N,0,N,00,N
|
||
|
|
20240627,090430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,-5,5,-0.16,2735490,875,1.77,3120,3140,3115,4055,2185,3120,3126.29,1.08,0,-154,3200,3160,3110,3070,3020,3135,3045,49,935,500,2240,5,1,9730590,303,21.34,0.73,12,0.01,146.00,4289.00,4790,20240328,-34.97,3040,20240624,2.47,4790,-34.97,20240328,3040,2.47,20240624,4790,-34.97,20240328,3040,2.47,20240624,3.25,N,035200,500,48 억,,105073,N,N,0,N,00,N
|
||
|
|
20240626,160430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-30,5,-0.95,152301135,49282,200.98,3150,3150,3060,4095,2205,3150,3090.39,1.15,0,-6763,3230,3190,3115,3075,3000,3210,3095,49,945,500,2260,5,1,9730590,304,21.37,0.73,12,0.51,146.00,4289.00,4790,20240328,-34.86,3040,20240624,2.63,4790,-34.86,20240328,3040,2.63,20240624,4790,-34.86,20240328,3040,2.63,20240624,3.28,N,035200,500,48 억,,111822,N,N,0,N,00,N
|
||
|
|
20240626,150430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,-45,5,-1.43,129866230,42046,171.47,3150,3150,3060,4095,2205,3150,3088.67,1.15,0,-4288,3230,3190,3115,3075,3000,3210,3095,49,945,500,2260,5,1,9730590,302,21.27,0.72,12,0.43,146.00,4289.00,4790,20240328,-35.18,3040,20240624,2.14,4790,-35.18,20240328,3040,2.14,20240624,4790,-35.18,20240328,3040,2.14,20240624,3.28,N,035200,500,48 억,,111822,N,N,0,N,00,N
|
||
|
|
20240626,140430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,-55,5,-1.75,109680165,35519,144.85,3150,3150,3060,4095,2205,3150,3087.92,1.15,0,-2386,3230,3190,3115,3075,3000,3210,3095,49,945,500,2260,5,1,9730590,301,21.20,0.72,12,0.37,146.00,4289.00,4790,20240328,-35.39,3040,20240624,1.81,4790,-35.39,20240328,3040,1.81,20240624,4790,-35.39,20240328,3040,1.81,20240624,3.28,N,035200,500,48 억,,111822,N,N,0,N,00,N
|
||
|
|
20240626,130431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-60,5,-1.90,105642710,34209,139.51,3150,3150,3060,4095,2205,3150,3088.15,1.15,0,-2126,3230,3190,3115,3075,3000,3210,3095,49,945,500,2260,5,1,9730590,301,21.16,0.72,12,0.35,146.00,4289.00,4790,20240328,-35.49,3040,20240624,1.64,4790,-35.49,20240328,3040,1.64,20240624,4790,-35.49,20240328,3040,1.64,20240624,3.28,N,035200,500,48 억,,111822,N,N,0,N,00,N
|
||
|
|
20240626,120429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,-50,5,-1.59,57949385,18718,76.33,3150,3150,3085,4095,2205,3150,3095.91,1.15,0,-1649,3230,3190,3115,3075,3000,3210,3095,49,945,500,2260,5,1,9730590,302,21.23,0.72,12,0.19,146.00,4289.00,4790,20240328,-35.28,3040,20240624,1.97,4790,-35.28,20240328,3040,1.97,20240624,4790,-35.28,20240328,3040,1.97,20240624,3.28,N,035200,500,48 억,,111822,N,N,0,N,00,N
|
||
|
|
20240626,110431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-60,5,-1.90,51845260,16745,68.29,3150,3150,3085,4095,2205,3150,3096.15,1.15,0,-1029,3230,3190,3115,3075,3000,3210,3095,49,945,500,2260,5,1,9730590,301,21.16,0.72,12,0.17,146.00,4289.00,4790,20240328,-35.49,3040,20240624,1.64,4790,-35.49,20240328,3040,1.64,20240624,4790,-35.49,20240328,3040,1.64,20240624,3.28,N,035200,500,48 억,,111822,N,N,0,N,00,N
|
||
|
|
20240626,100430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,-50,5,-1.59,45683020,14753,60.16,3150,3150,3085,4095,2205,3150,3096.51,1.15,0,-546,3230,3190,3115,3075,3000,3210,3095,49,945,500,2260,5,1,9730590,302,21.23,0.72,12,0.15,146.00,4289.00,4790,20240328,-35.28,3040,20240624,1.97,4790,-35.28,20240328,3040,1.97,20240624,4790,-35.28,20240328,3040,1.97,20240624,3.28,N,035200,500,48 억,,111822,N,N,0,N,00,N
|
||
|
|
20240626,090429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3130,-20,5,-0.63,10530250,3385,13.80,3150,3150,3100,4095,2205,3150,3110.82,1.15,0,-316,3230,3190,3115,3075,3000,3210,3095,49,945,500,2260,5,1,9730590,305,21.44,0.73,12,0.03,146.00,4289.00,4790,20240328,-34.66,3040,20240624,2.96,4790,-34.66,20240328,3040,2.96,20240624,4790,-34.66,20240328,3040,2.96,20240624,3.28,N,035200,500,48 억,,111822,N,N,0,N,00,N
|
||
|
|
20240625,160429,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3150,85,2,2.77,75486190,24477,70.13,3065,3155,3040,3980,2150,3065,3083.94,1.14,0,932,3188,3126,3083,3021,2978,3105,3000,49,915,500,2200,5,1,9730590,307,21.58,0.73,12,0.25,146.00,4289.00,4790,20240328,-34.24,3040,20240625,3.62,4790,-34.24,20240328,3040,3.62,20240625,4790,-34.24,20240328,3040,3.62,20240625,3.28,N,035200,500,48 억,,110898,N,N,0,N,00,N
|
||
|
|
20240625,150430,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3080,15,2,0.49,54194145,17641,50.54,3065,3095,3040,3980,2150,3065,3072.06,1.14,0,236,3188,3126,3083,3021,2978,3105,3000,49,915,500,2200,5,1,9730590,300,21.10,0.72,12,0.18,146.00,4289.00,4790,20240328,-35.70,3040,20240625,1.32,4790,-35.70,20240328,3040,1.32,20240625,4790,-35.70,20240328,3040,1.32,20240625,3.28,N,035200,500,48 억,,110898,N,N,0,N,00,N
|
||
|
|
20240625,140429,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3090,25,2,0.82,20549315,6703,19.21,3065,3095,3040,3980,2150,3065,3065.69,1.14,0,570,3188,3126,3083,3021,2978,3105,3000,49,915,500,2200,5,1,9730590,301,21.16,0.72,12,0.07,146.00,4289.00,4790,20240328,-35.49,3040,20240625,1.64,4790,-35.49,20240328,3040,1.64,20240625,4790,-35.49,20240328,3040,1.64,20240625,3.28,N,035200,500,48 억,,110898,N,N,0,N,00,N
|
||
|
|
20240625,130430,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3075,10,2,0.33,19518060,6369,18.25,3065,3095,3040,3980,2150,3065,3064.54,1.14,0,682,3188,3126,3083,3021,2978,3105,3000,49,915,500,2200,5,1,9730590,299,21.06,0.72,12,0.07,146.00,4289.00,4790,20240328,-35.80,3040,20240625,1.15,4790,-35.80,20240328,3040,1.15,20240625,4790,-35.80,20240328,3040,1.15,20240625,3.28,N,035200,500,48 억,,110898,N,N,0,N,00,N
|
||
|
|
20240625,120431,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3085,20,2,0.65,18538100,6052,17.34,3065,3085,3040,3980,2150,3065,3063.14,1.14,0,708,3188,3126,3083,3021,2978,3105,3000,49,915,500,2200,5,1,9730590,300,21.13,0.72,12,0.06,146.00,4289.00,4790,20240328,-35.59,3040,20240625,1.48,4790,-35.59,20240328,3040,1.48,20240625,4790,-35.59,20240328,3040,1.48,20240625,3.28,N,035200,500,48 억,,110898,N,N,0,N,00,N
|
||
|
|
20240625,110433,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3075,10,2,0.33,15722590,5138,14.72,3065,3075,3040,3980,2150,3065,3060.06,1.14,0,477,3188,3126,3083,3021,2978,3105,3000,49,915,500,2200,5,1,9730590,299,21.06,0.72,12,0.05,146.00,4289.00,4790,20240328,-35.80,3040,20240625,1.15,4790,-35.80,20240328,3040,1.15,20240625,4790,-35.80,20240328,3040,1.15,20240625,3.28,N,035200,500,48 억,,110898,N,N,0,N,00,N
|
||
|
|
20240625,100429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,-5,5,-0.16,10482600,3427,9.82,3065,3065,3045,3980,2150,3065,3058.83,1.14,0,767,3188,3126,3083,3021,2978,3105,3000,49,915,500,2200,5,1,9730590,298,20.96,0.71,12,0.04,146.00,4289.00,4790,20240328,-36.12,3040,20240624,0.66,4790,-36.12,20240328,3040,0.66,20240624,4790,-36.12,20240328,3040,0.66,20240624,3.28,N,035200,500,48 억,,110898,N,N,0,N,00,N
|
||
|
|
20240625,090430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,0,3,0.00,3406775,1115,3.19,3065,3065,3045,3980,2150,3065,3055.40,1.14,0,312,3188,3126,3083,3021,2978,3105,3000,49,915,500,2200,5,1,9730590,298,20.99,0.71,12,0.01,146.00,4289.00,4790,20240328,-36.01,3040,20240624,0.82,4790,-36.01,20240328,3040,0.82,20240624,4790,-36.01,20240328,3040,0.82,20240624,3.28,N,035200,500,48 억,,110898,N,N,0,N,00,N
|
||
|
|
20240624,160428,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3065,-80,5,-2.54,107855770,34801,186.25,3130,3145,3040,4085,2205,3145,3099.22,1.26,0,-12324,3188,3166,3153,3131,3118,3162,3127,49,940,500,2260,5,1,9730590,298,20.99,0.71,12,0.36,146.00,4289.00,4790,20240328,-36.01,3040,20240624,0.82,4790,-36.01,20240328,3040,0.82,20240624,4790,-36.01,20240328,3040,0.82,20240624,3.29,N,035200,500,48 억,,122637,N,N,0,N,00,N
|
||
|
|
20240624,150429,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3085,-60,5,-1.91,102625360,33095,177.12,3130,3145,3040,4085,2205,3145,3100.93,1.26,0,-11834,3188,3166,3153,3131,3118,3162,3127,49,940,500,2260,5,1,9730590,300,21.13,0.72,12,0.34,146.00,4289.00,4790,20240328,-35.59,3040,20240624,1.48,4790,-35.59,20240328,3040,1.48,20240624,4790,-35.59,20240328,3040,1.48,20240624,3.29,N,035200,500,48 억,,122637,N,N,0,N,00,N
|
||
|
|
20240624,140428,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3080,-65,5,-2.07,92516930,29806,159.52,3130,3145,3040,4085,2205,3145,3103.97,1.26,0,-11667,3188,3166,3153,3131,3118,3162,3127,49,940,500,2260,5,1,9730590,300,21.10,0.72,12,0.31,146.00,4289.00,4790,20240328,-35.70,3040,20240624,1.32,4790,-35.70,20240328,3040,1.32,20240624,4790,-35.70,20240328,3040,1.32,20240624,3.29,N,035200,500,48 억,,122637,N,N,0,N,00,N
|
||
|
|
20240624,130427,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3090,-55,5,-1.75,87231105,28092,150.35,3130,3145,3040,4085,2205,3145,3105.19,1.26,0,-11667,3188,3166,3153,3131,3118,3162,3127,49,940,500,2260,5,1,9730590,301,21.16,0.72,12,0.29,146.00,4289.00,4790,20240328,-35.49,3040,20240624,1.64,4790,-35.49,20240328,3040,1.64,20240624,4790,-35.49,20240328,3040,1.64,20240624,3.29,N,035200,500,48 억,,122637,N,N,0,N,00,N
|
||
|
|
20240624,120429,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3100,-45,5,-1.43,84210995,27116,145.12,3130,3145,3040,4085,2205,3145,3105.58,1.26,0,-11667,3188,3166,3153,3131,3118,3162,3127,49,940,500,2260,5,1,9730590,302,21.23,0.72,12,0.28,146.00,4289.00,4790,20240328,-35.28,3040,20240624,1.97,4790,-35.28,20240328,3040,1.97,20240624,4790,-35.28,20240328,3040,1.97,20240624,3.29,N,035200,500,48 억,,122637,N,N,0,N,00,N
|
||
|
|
20240624,110429,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3085,-60,5,-1.91,78477910,25260,135.19,3130,3145,3040,4085,2205,3145,3106.81,1.26,0,-11195,3188,3166,3153,3131,3118,3162,3127,49,940,500,2260,5,1,9730590,300,21.13,0.72,12,0.26,146.00,4289.00,4790,20240328,-35.59,3040,20240624,1.48,4790,-35.59,20240328,3040,1.48,20240624,4790,-35.59,20240328,3040,1.48,20240624,3.29,N,035200,500,48 억,,122637,N,N,0,N,00,N
|
||
|
|
20240624,100429,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3130,-15,5,-0.48,13731245,4390,23.49,3130,3145,3120,4085,2205,3145,3127.85,1.26,0,-1639,3188,3166,3153,3131,3118,3162,3127,49,940,500,2260,5,1,9730590,305,21.44,0.73,12,0.05,146.00,4289.00,4790,20240328,-34.66,3120,20240624,0.32,4790,-34.66,20240328,3120,0.32,20240624,4790,-34.66,20240328,3120,0.32,20240624,3.29,N,035200,500,48 억,,122637,N,N,0,N,00,N
|
||
|
|
20240624,090428,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3125,-20,5,-0.64,5201825,1663,8.90,3130,3130,3125,4085,2205,3145,3127.98,1.26,0,-138,3188,3166,3153,3131,3118,3162,3127,49,940,500,2260,5,1,9730590,304,21.40,0.73,12,0.02,146.00,4289.00,4790,20240328,-34.76,3125,20240624,0.00,4790,-34.76,20240328,3125,0.00,20240624,4790,-34.76,20240328,3125,0.00,20240624,3.29,N,035200,500,48 억,,122637,N,N,0,N,00,N
|
||
|
|
20240621,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-15,5,-0.47,58898080,18685,98.03,3145,3175,3140,4105,2215,3160,3152.17,1.29,0,-3025,3210,3185,3160,3135,3110,3197,3147,49,945,500,2270,5,1,9730590,306,21.54,0.73,12,0.19,146.00,4289.00,4790,20240328,-34.34,3125,20240411,0.64,4790,-34.34,20240328,3125,0.64,20240411,4790,-34.34,20240328,3125,0.64,20240411,3.27,N,035200,500,48 억,,125632,N,N,0,N,00,N
|
||
|
|
20240621,150415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,5,2,0.16,53331335,16915,88.75,3145,3175,3140,4105,2215,3160,3152.90,1.29,0,-2652,3210,3185,3160,3135,3110,3197,3147,49,945,500,2270,5,1,9730590,308,21.68,0.74,12,0.17,146.00,4289.00,4790,20240328,-33.92,3125,20240411,1.28,4790,-33.92,20240328,3125,1.28,20240411,4790,-33.92,20240328,3125,1.28,20240411,3.27,N,035200,500,48 억,,125632,N,N,0,N,00,N
|
||
|
|
20240621,140415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,10,2,0.32,48238900,15297,80.26,3145,3175,3140,4105,2215,3160,3153.49,1.29,0,-2533,3210,3185,3160,3135,3110,3197,3147,49,945,500,2270,5,1,9730590,308,21.71,0.74,12,0.16,146.00,4289.00,4790,20240328,-33.82,3125,20240411,1.44,4790,-33.82,20240328,3125,1.44,20240411,4790,-33.82,20240328,3125,1.44,20240411,3.27,N,035200,500,48 억,,125632,N,N,0,N,00,N
|
||
|
|
20240621,130416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,0,3,0.00,41044770,13014,68.28,3145,3175,3140,4105,2215,3160,3153.89,1.29,0,-2485,3210,3185,3160,3135,3110,3197,3147,49,945,500,2270,5,1,9730590,307,21.64,0.74,12,0.13,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.27,N,035200,500,48 억,,125632,N,N,0,N,00,N
|
||
|
|
20240621,120417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,15,2,0.47,26000500,8244,43.25,3145,3175,3140,4105,2215,3160,3153.87,1.29,0,-1403,3210,3185,3160,3135,3110,3197,3147,49,945,500,2270,5,1,9730590,309,21.75,0.74,12,0.08,146.00,4289.00,4790,20240328,-33.72,3125,20240411,1.60,4790,-33.72,20240328,3125,1.60,20240411,4790,-33.72,20240328,3125,1.60,20240411,3.27,N,035200,500,48 억,,125632,N,N,0,N,00,N
|
||
|
|
20240621,110416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-10,5,-0.32,22414135,7111,37.31,3145,3170,3140,4105,2215,3160,3152.03,1.29,0,-1220,3210,3185,3160,3135,3110,3197,3147,49,945,500,2270,5,1,9730590,307,21.58,0.73,12,0.07,146.00,4289.00,4790,20240328,-34.24,3125,20240411,0.80,4790,-34.24,20240328,3125,0.80,20240411,4790,-34.24,20240328,3125,0.80,20240411,3.27,N,035200,500,48 억,,125632,N,N,0,N,00,N
|
||
|
|
20240621,100414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,0,3,0.00,14485145,4603,24.15,3145,3160,3140,4105,2215,3160,3146.89,1.29,0,-598,3210,3185,3160,3135,3110,3197,3147,49,945,500,2270,5,1,9730590,307,21.64,0.74,12,0.05,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.27,N,035200,500,48 억,,125632,N,N,0,N,00,N
|
||
|
|
20240621,090417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-15,5,-0.47,1981380,630,3.31,3145,3145,3145,4105,2215,3160,3145.00,1.29,0,-94,3210,3185,3160,3135,3110,3197,3147,49,945,500,2270,5,1,9730590,306,21.54,0.73,12,0.01,146.00,4289.00,4790,20240328,-34.34,3125,20240411,0.64,4790,-34.34,20240328,3125,0.64,20240411,4790,-34.34,20240328,3125,0.64,20240411,3.27,N,035200,500,48 억,,125632,N,N,0,N,00,N
|
||
|
|
20240620,160415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,10,2,0.32,60023970,19056,72.75,3140,3185,3135,4095,2205,3150,3149.87,1.29,0,-243,3203,3176,3153,3126,3103,3175,3125,49,945,500,2260,5,1,9730590,307,21.64,0.74,12,0.20,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.25,N,035200,500,48 억,,125731,N,N,0,N,00,N
|
||
|
|
20240620,150415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,0,3,0.00,45985630,14589,55.70,3140,3185,3140,4095,2205,3150,3152.08,1.29,0,-132,3203,3176,3153,3126,3103,3175,3125,49,945,500,2260,5,1,9730590,307,21.58,0.73,12,0.15,146.00,4289.00,4790,20240328,-34.24,3125,20240411,0.80,4790,-34.24,20240328,3125,0.80,20240411,4790,-34.24,20240328,3125,0.80,20240411,3.25,N,035200,500,48 억,,125731,N,N,0,N,00,N
|
||
|
|
20240620,140414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,10,2,0.32,35225095,11177,42.67,3140,3185,3140,4095,2205,3150,3151.57,1.29,0,25,3203,3176,3153,3126,3103,3175,3125,49,945,500,2260,5,1,9730590,307,21.64,0.74,12,0.11,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.25,N,035200,500,48 억,,125731,N,N,0,N,00,N
|
||
|
|
20240620,130415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,10,2,0.32,30934895,9816,37.48,3140,3185,3140,4095,2205,3150,3151.48,1.29,0,25,3203,3176,3153,3126,3103,3175,3125,49,945,500,2260,5,1,9730590,307,21.64,0.74,12,0.10,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.25,N,035200,500,48 억,,125731,N,N,0,N,00,N
|
||
|
|
20240620,120414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,10,2,0.32,25995110,8250,31.50,3140,3185,3140,4095,2205,3150,3150.92,1.29,0,508,3203,3176,3153,3126,3103,3175,3125,49,945,500,2260,5,1,9730590,307,21.64,0.74,12,0.08,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.25,N,035200,500,48 억,,125731,N,N,0,N,00,N
|
||
|
|
20240620,110415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,10,2,0.32,22536655,7152,27.31,3140,3185,3140,4095,2205,3150,3151.10,1.29,0,508,3203,3176,3153,3126,3103,3175,3125,49,945,500,2260,5,1,9730590,307,21.64,0.74,12,0.07,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.25,N,035200,500,48 억,,125731,N,N,0,N,00,N
|
||
|
|
20240620,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-5,5,-0.16,11409640,3613,13.79,3140,3185,3140,4095,2205,3150,3157.94,1.29,0,490,3203,3176,3153,3126,3103,3175,3125,49,945,500,2260,5,1,9730590,306,21.54,0.73,12,0.04,146.00,4289.00,4790,20240328,-34.34,3125,20240411,0.64,4790,-34.34,20240328,3125,0.64,20240411,4790,-34.34,20240328,3125,0.64,20240411,3.25,N,035200,500,48 억,,125731,N,N,0,N,00,N
|
||
|
|
20240620,090421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,35,2,1.11,1407760,446,1.70,3140,3185,3140,4095,2205,3150,3156.43,1.29,0,-182,3203,3176,3153,3126,3103,3175,3125,49,945,500,2260,5,1,9730590,310,21.82,0.74,12,0.00,146.00,4289.00,4790,20240328,-33.51,3125,20240411,1.92,4790,-33.51,20240328,3125,1.92,20240411,4790,-33.51,20240328,3125,1.92,20240411,3.25,N,035200,500,48 억,,125731,N,N,0,N,00,N
|
||
|
|
20240619,160413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,0,3,0.00,82509670,26193,63.69,3150,3180,3130,4095,2205,3150,3150.07,1.29,0,-604,3210,3180,3155,3125,3100,3167,3112,49,945,500,2260,5,1,9730590,307,21.58,0.73,12,0.27,146.00,4289.00,4790,20240328,-34.24,3125,20240411,0.80,4790,-34.24,20240328,3125,0.80,20240411,4790,-34.24,20240328,3125,0.80,20240411,3.42,N,035200,500,48 억,,125535,N,N,0,N,00,N
|
||
|
|
20240619,150412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,-10,5,-0.32,81961770,26019,63.26,3150,3180,3130,4095,2205,3150,3150.07,1.29,0,-647,3210,3180,3155,3125,3100,3167,3112,49,945,500,2260,5,1,9730590,306,21.51,0.73,12,0.27,146.00,4289.00,4790,20240328,-34.45,3125,20240411,0.48,4790,-34.45,20240328,3125,0.48,20240411,4790,-34.45,20240328,3125,0.48,20240411,3.42,N,035200,500,48 억,,125535,N,N,0,N,00,N
|
||
|
|
20240619,140416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,10,2,0.32,80831690,25660,62.39,3150,3180,3130,4095,2205,3150,3150.10,1.29,0,-635,3210,3180,3155,3125,3100,3167,3112,49,945,500,2260,5,1,9730590,307,21.64,0.74,12,0.26,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.42,N,035200,500,48 억,,125535,N,N,0,N,00,N
|
||
|
|
20240619,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,0,3,0.00,48523690,15427,37.51,3150,3170,3130,4095,2205,3150,3145.37,1.29,0,-49,3210,3180,3155,3125,3100,3167,3112,49,945,500,2260,5,1,9730590,307,21.58,0.73,12,0.16,146.00,4289.00,4790,20240328,-34.24,3125,20240411,0.80,4790,-34.24,20240328,3125,0.80,20240411,4790,-34.24,20240328,3125,0.80,20240411,3.42,N,035200,500,48 억,,125535,N,N,0,N,00,N
|
||
|
|
20240619,120412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,10,2,0.32,44875160,14266,34.69,3150,3170,3130,4095,2205,3150,3145.60,1.29,0,19,3210,3180,3155,3125,3100,3167,3112,49,945,500,2260,5,1,9730590,307,21.64,0.74,12,0.15,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.42,N,035200,500,48 억,,125535,N,N,0,N,00,N
|
||
|
|
20240619,110414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,0,3,0.00,20883155,6619,16.09,3150,3170,3140,4095,2205,3150,3155.03,1.29,0,51,3210,3180,3155,3125,3100,3167,3112,49,945,500,2260,5,1,9730590,307,21.58,0.73,12,0.07,146.00,4289.00,4790,20240328,-34.24,3125,20240411,0.80,4790,-34.24,20240328,3125,0.80,20240411,4790,-34.24,20240328,3125,0.80,20240411,3.42,N,035200,500,48 억,,125535,N,N,0,N,00,N
|
||
|
|
20240619,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,0,3,0.00,14969765,4743,11.53,3150,3170,3140,4095,2205,3150,3156.18,1.29,0,107,3210,3180,3155,3125,3100,3167,3112,49,945,500,2260,5,1,9730590,307,21.58,0.73,12,0.05,146.00,4289.00,4790,20240328,-34.24,3125,20240411,0.80,4790,-34.24,20240328,3125,0.80,20240411,4790,-34.24,20240328,3125,0.80,20240411,3.42,N,035200,500,48 억,,125535,N,N,0,N,00,N
|
||
|
|
20240619,090420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,10,2,0.32,3588190,1139,2.77,3150,3160,3150,4095,2205,3150,3150.30,1.29,0,90,3210,3180,3155,3125,3100,3167,3112,49,945,500,2260,5,1,9730590,307,21.64,0.74,12,0.01,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.42,N,035200,500,48 억,,125535,N,N,0,N,00,N
|
||
|
|
20240618,160411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-5,5,-0.16,129577345,41127,113.73,3165,3185,3130,4100,2210,3155,3150.66,1.33,0,-4171,3228,3191,3173,3136,3118,3182,3127,49,945,500,2270,5,1,9730590,307,21.58,0.73,12,0.42,146.00,4289.00,4790,20240328,-34.24,3125,20240411,0.80,4790,-34.24,20240328,3125,0.80,20240411,4790,-34.24,20240328,3125,0.80,20240411,3.44,N,035200,500,48 억,,129584,N,N,0,N,00,N
|
||
|
|
20240618,150409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,5,2,0.16,87161025,27598,76.32,3165,3185,3145,4100,2210,3155,3158.24,1.33,0,-4276,3228,3191,3173,3136,3118,3182,3127,49,945,500,2270,5,1,9730590,307,21.64,0.74,12,0.28,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.44,N,035200,500,48 억,,129584,N,N,0,N,00,N
|
||
|
|
20240618,140409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,15,2,0.48,63670850,20138,55.69,3165,3185,3150,4100,2210,3155,3161.73,1.33,0,-4336,3228,3191,3173,3136,3118,3182,3127,49,945,500,2270,5,1,9730590,308,21.71,0.74,12,0.21,146.00,4289.00,4790,20240328,-33.82,3125,20240411,1.44,4790,-33.82,20240328,3125,1.44,20240411,4790,-33.82,20240328,3125,1.44,20240411,3.44,N,035200,500,48 억,,129584,N,N,0,N,00,N
|
||
|
|
20240618,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,0,3,0.00,31374075,9933,27.47,3165,3185,3150,4100,2210,3155,3158.57,1.33,0,-3646,3228,3191,3173,3136,3118,3182,3127,49,945,500,2270,5,1,9730590,307,21.61,0.74,12,0.10,146.00,4289.00,4790,20240328,-34.13,3125,20240411,0.96,4790,-34.13,20240328,3125,0.96,20240411,4790,-34.13,20240328,3125,0.96,20240411,3.44,N,035200,500,48 억,,129584,N,N,0,N,00,N
|
||
|
|
20240618,120413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,5,2,0.16,24930110,7891,21.82,3165,3185,3150,4100,2210,3155,3159.31,1.33,0,-3457,3228,3191,3173,3136,3118,3182,3127,49,945,500,2270,5,1,9730590,307,21.64,0.74,12,0.08,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.44,N,035200,500,48 억,,129584,N,N,0,N,00,N
|
||
|
|
20240618,110410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,10,2,0.32,17536865,5550,15.35,3165,3185,3155,4100,2210,3155,3159.80,1.33,0,-2333,3228,3191,3173,3136,3118,3182,3127,49,945,500,2270,5,1,9730590,308,21.68,0.74,12,0.06,146.00,4289.00,4790,20240328,-33.92,3125,20240411,1.28,4790,-33.92,20240328,3125,1.28,20240411,4790,-33.92,20240328,3125,1.28,20240411,3.44,N,035200,500,48 억,,129584,N,N,0,N,00,N
|
||
|
|
20240618,100412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,5,2,0.16,8270930,2614,7.23,3165,3185,3155,4100,2210,3155,3164.09,1.33,0,-501,3228,3191,3173,3136,3118,3182,3127,49,945,500,2270,5,1,9730590,307,21.64,0.74,12,0.03,146.00,4289.00,4790,20240328,-34.03,3125,20240411,1.12,4790,-34.03,20240328,3125,1.12,20240411,4790,-34.03,20240328,3125,1.12,20240411,3.44,N,035200,500,48 억,,129584,N,N,0,N,00,N
|
||
|
|
20240618,090415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,30,2,0.95,3861705,1220,3.37,3165,3185,3160,4100,2210,3155,3165.33,1.33,0,-149,3228,3191,3173,3136,3118,3182,3127,49,945,500,2270,5,1,9730590,310,21.82,0.74,12,0.01,146.00,4289.00,4790,20240328,-33.51,3125,20240411,1.92,4790,-33.51,20240328,3125,1.92,20240411,4790,-33.51,20240328,3125,1.92,20240411,3.44,N,035200,500,48 억,,129584,N,N,0,N,00,N
|
||
|
|
20240617,160409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,-35,5,-1.10,114839495,36151,209.44,3190,3210,3155,4145,2235,3190,3176.66,1.35,0,-2104,3260,3225,3205,3170,3150,3215,3160,49,955,500,2290,5,1,9730590,307,21.61,0.74,12,0.37,146.00,4289.00,4790,20240328,-34.13,3125,20240411,0.96,4790,-34.13,20240328,3125,0.96,20240411,4790,-34.13,20240328,3125,0.96,20240411,3.43,N,035200,500,48 억,,131688,N,N,0,N,00,N
|
||
|
|
20240617,150414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-15,5,-0.47,110068235,34641,200.69,3190,3210,3160,4145,2235,3190,3177.40,1.35,0,-2102,3260,3225,3205,3170,3150,3215,3160,49,955,500,2290,5,1,9730590,309,21.75,0.74,12,0.36,146.00,4289.00,4790,20240328,-33.72,3125,20240411,1.60,4790,-33.72,20240328,3125,1.60,20240411,4790,-33.72,20240328,3125,1.60,20240411,3.43,N,035200,500,48 억,,131688,N,N,0,N,00,N
|
||
|
|
20240617,140407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,-20,5,-0.63,105800370,33295,192.89,3190,3210,3160,4145,2235,3190,3177.66,1.35,0,-1746,3260,3225,3205,3170,3150,3215,3160,49,955,500,2290,5,1,9730590,308,21.71,0.74,12,0.34,146.00,4289.00,4790,20240328,-33.82,3125,20240411,1.44,4790,-33.82,20240328,3125,1.44,20240411,4790,-33.82,20240328,3125,1.44,20240411,3.43,N,035200,500,48 억,,131688,N,N,0,N,00,N
|
||
|
|
20240617,130407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-5,5,-0.16,79023435,24837,143.89,3190,3210,3170,4145,2235,3190,3181.68,1.35,0,-1874,3260,3225,3205,3170,3150,3215,3160,49,955,500,2290,5,1,9730590,310,21.82,0.74,12,0.26,146.00,4289.00,4790,20240328,-33.51,3125,20240411,1.92,4790,-33.51,20240328,3125,1.92,20240411,4790,-33.51,20240328,3125,1.92,20240411,3.43,N,035200,500,48 억,,131688,N,N,0,N,00,N
|
||
|
|
20240617,120408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-10,5,-0.31,77152450,24249,140.48,3190,3210,3170,4145,2235,3190,3181.67,1.35,0,-1814,3260,3225,3205,3170,3150,3215,3160,49,955,500,2290,5,1,9730590,309,21.78,0.74,12,0.25,146.00,4289.00,4790,20240328,-33.61,3125,20240411,1.76,4790,-33.61,20240328,3125,1.76,20240411,4790,-33.61,20240328,3125,1.76,20240411,3.43,N,035200,500,48 억,,131688,N,N,0,N,00,N
|
||
|
|
20240617,110405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,0,3,0.00,33360895,10456,60.58,3190,3210,3175,4145,2235,3190,3190.60,1.35,0,-1814,3260,3225,3205,3170,3150,3215,3160,49,955,500,2290,5,1,9730590,310,21.85,0.74,12,0.11,146.00,4289.00,4790,20240328,-33.40,3125,20240411,2.08,4790,-33.40,20240328,3125,2.08,20240411,4790,-33.40,20240328,3125,2.08,20240411,3.43,N,035200,500,48 억,,131688,N,N,0,N,00,N
|
||
|
|
20240617,100408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,0,3,0.00,21241465,6664,38.61,3190,3200,3175,4145,2235,3190,3187.49,1.35,0,-279,3260,3225,3205,3170,3150,3215,3160,49,955,500,2290,5,1,9730590,310,21.85,0.74,12,0.07,146.00,4289.00,4790,20240328,-33.40,3125,20240411,2.08,4790,-33.40,20240328,3125,2.08,20240411,4790,-33.40,20240328,3125,2.08,20240411,3.43,N,035200,500,48 억,,131688,N,N,0,N,00,N
|
||
|
|
20240617,090409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,5,2,0.16,10738455,3373,19.54,3190,3195,3175,4145,2235,3190,3183.65,1.35,0,-88,3260,3225,3205,3170,3150,3215,3160,49,955,500,2290,5,1,9730590,311,21.88,0.74,12,0.03,146.00,4289.00,4790,20240328,-33.30,3125,20240411,2.24,4790,-33.30,20240328,3125,2.24,20240411,4790,-33.30,20240328,3125,2.24,20240411,3.43,N,035200,500,48 억,,131688,N,N,0,N,00,N
|
||
|
|
20240614,160337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-35,5,-1.09,55320380,17258,80.94,3230,3240,3185,4190,2260,3225,3206.00,1.39,0,-3479,3261,3242,3221,3202,3181,3252,3212,49,965,500,2320,5,1,9730590,310,21.85,0.74,12,0.18,146.00,4289.00,4790,20240328,-33.40,3125,20240411,2.08,4790,-33.40,20240328,3125,2.08,20240411,4790,-33.40,20240328,3125,2.08,20240411,3.42,N,035200,500,48 억,,134812,N,N,0,N,00,N
|
||
|
|
20240614,150337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-20,5,-0.62,43189530,13459,63.13,3230,3240,3185,4190,2260,3225,3208.96,1.39,0,-2868,3261,3242,3221,3202,3181,3252,3212,49,965,500,2320,5,1,9730590,312,21.95,0.75,12,0.14,146.00,4289.00,4790,20240328,-33.09,3125,20240411,2.56,4790,-33.09,20240328,3125,2.56,20240411,4790,-33.09,20240328,3125,2.56,20240411,3.42,N,035200,500,48 억,,134812,N,N,0,N,00,N
|
||
|
|
20240614,140337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,-15,5,-0.47,38861690,12105,56.78,3230,3240,3185,4190,2260,3225,3210.37,1.39,0,-2727,3261,3242,3221,3202,3181,3252,3212,49,965,500,2320,5,1,9730590,312,21.99,0.75,12,0.12,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.42,N,035200,500,48 억,,134812,N,N,0,N,00,N
|
||
|
|
20240614,130337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,-15,5,-0.47,34873870,10859,50.93,3230,3240,3185,4190,2260,3225,3211.51,1.39,0,-2447,3261,3242,3221,3202,3181,3252,3212,49,965,500,2320,5,1,9730590,312,21.99,0.75,12,0.11,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.42,N,035200,500,48 억,,134812,N,N,0,N,00,N
|
||
|
|
20240614,120339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-20,5,-0.62,33175070,10329,48.45,3230,3240,3185,4190,2260,3225,3211.83,1.39,0,-2351,3261,3242,3221,3202,3181,3252,3212,49,965,500,2320,5,1,9730590,312,21.95,0.75,12,0.11,146.00,4289.00,4790,20240328,-33.09,3125,20240411,2.56,4790,-33.09,20240328,3125,2.56,20240411,4790,-33.09,20240328,3125,2.56,20240411,3.42,N,035200,500,48 억,,134812,N,N,0,N,00,N
|
||
|
|
20240614,110401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-30,5,-0.93,29595875,9209,43.19,3230,3240,3185,4190,2260,3225,3213.79,1.39,0,-1887,3261,3242,3221,3202,3181,3252,3212,49,965,500,2320,5,1,9730590,311,21.88,0.74,12,0.09,146.00,4289.00,4790,20240328,-33.30,3125,20240411,2.24,4790,-33.30,20240328,3125,2.24,20240411,4790,-33.30,20240328,3125,2.24,20240411,3.42,N,035200,500,48 억,,134812,N,N,0,N,00,N
|
||
|
|
20240614,100401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,-15,5,-0.47,25084755,7797,36.57,3230,3240,3200,4190,2260,3225,3217.22,1.39,0,-1196,3261,3242,3221,3202,3181,3252,3212,49,965,500,2320,5,1,9730590,312,21.99,0.75,12,0.08,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.42,N,035200,500,48 억,,134812,N,N,0,N,00,N
|
||
|
|
20240614,090403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,0,3,0.00,13025775,4033,18.92,3230,3240,3225,4190,2260,3225,3229.81,1.39,0,-763,3261,3242,3221,3202,3181,3252,3212,49,965,500,2320,5,1,9730590,314,22.09,0.75,12,0.04,146.00,4289.00,4790,20240328,-32.67,3125,20240411,3.20,4790,-32.67,20240328,3125,3.20,20240411,4790,-32.67,20240328,3125,3.20,20240411,3.42,N,035200,500,48 억,,134812,N,N,0,N,00,N
|
||
|
|
20240613,160358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,5,2,0.16,68548950,21321,108.16,3200,3240,3200,4185,2255,3220,3215.09,1.38,0,2127,3253,3236,3218,3201,3183,3227,3192,49,965,500,2310,5,1,9730590,314,22.09,0.75,12,0.22,146.00,4289.00,4790,20240328,-32.67,3125,20240411,3.20,4790,-32.67,20240328,3125,3.20,20240411,4790,-32.67,20240328,3125,3.20,20240411,3.41,N,035200,500,48 억,,134745,N,N,0,N,00,N
|
||
|
|
20240613,150405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-5,5,-0.16,65716825,20440,103.69,3200,3240,3200,4185,2255,3220,3215.11,1.38,0,2175,3253,3236,3218,3201,3183,3227,3192,49,965,500,2310,5,1,9730590,313,22.02,0.75,12,0.21,146.00,4289.00,4790,20240328,-32.88,3125,20240411,2.88,4790,-32.88,20240328,3125,2.88,20240411,4790,-32.88,20240328,3125,2.88,20240411,3.41,N,035200,500,48 억,,134745,N,N,0,N,00,N
|
||
|
|
20240613,140400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,0,3,0.00,53426760,16622,84.32,3200,3240,3200,4185,2255,3220,3214.22,1.38,0,2235,3253,3236,3218,3201,3183,3227,3192,49,965,500,2310,5,1,9730590,313,22.05,0.75,12,0.17,146.00,4289.00,4790,20240328,-32.78,3125,20240411,3.04,4790,-32.78,20240328,3125,3.04,20240411,4790,-32.78,20240328,3125,3.04,20240411,3.41,N,035200,500,48 억,,134745,N,N,0,N,00,N
|
||
|
|
20240613,130402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,5,2,0.16,42563865,13245,67.19,3200,3240,3200,4185,2255,3220,3213.58,1.38,0,2242,3253,3236,3218,3201,3183,3227,3192,49,965,500,2310,5,1,9730590,314,22.09,0.75,12,0.14,146.00,4289.00,4790,20240328,-32.67,3125,20240411,3.20,4790,-32.67,20240328,3125,3.20,20240411,4790,-32.67,20240328,3125,3.20,20240411,3.41,N,035200,500,48 억,,134745,N,N,0,N,00,N
|
||
|
|
20240613,120402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,10,2,0.31,40188185,12508,63.45,3200,3240,3200,4185,2255,3220,3213.00,1.38,0,2364,3253,3236,3218,3201,3183,3227,3192,49,965,500,2310,5,1,9730590,314,22.12,0.75,12,0.13,146.00,4289.00,4790,20240328,-32.57,3125,20240411,3.36,4790,-32.57,20240328,3125,3.36,20240411,4790,-32.57,20240328,3125,3.36,20240411,3.41,N,035200,500,48 억,,134745,N,N,0,N,00,N
|
||
|
|
20240613,110358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,20,2,0.62,39168045,12192,61.85,3200,3240,3200,4185,2255,3220,3212.60,1.38,0,2417,3253,3236,3218,3201,3183,3227,3192,49,965,500,2310,5,1,9730590,315,22.19,0.76,12,0.13,146.00,4289.00,4790,20240328,-32.36,3125,20240411,3.68,4790,-32.36,20240328,3125,3.68,20240411,4790,-32.36,20240328,3125,3.68,20240411,3.41,N,035200,500,48 억,,134745,N,N,0,N,00,N
|
||
|
|
20240613,100359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-5,5,-0.16,35151575,10943,55.51,3200,3220,3200,4185,2255,3220,3212.24,1.38,0,2338,3253,3236,3218,3201,3183,3227,3192,49,965,500,2310,5,1,9730590,313,22.02,0.75,12,0.11,146.00,4289.00,4790,20240328,-32.88,3125,20240411,2.88,4790,-32.88,20240328,3125,2.88,20240411,4790,-32.88,20240328,3125,2.88,20240411,3.41,N,035200,500,48 억,,134745,N,N,0,N,00,N
|
||
|
|
20240613,090403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-20,5,-0.62,8251800,2575,13.06,3200,3205,3200,4185,2255,3220,3204.58,1.38,0,2330,3253,3236,3218,3201,3183,3227,3192,49,965,500,2310,5,1,9730590,311,21.92,0.75,12,0.03,146.00,4289.00,4790,20240328,-33.19,3125,20240411,2.40,4790,-33.19,20240328,3125,2.40,20240411,4790,-33.19,20240328,3125,2.40,20240411,3.41,N,035200,500,48 억,,134745,N,N,0,N,00,N
|
||
|
|
20240612,160356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,-15,5,-0.46,63211625,19696,200.86,3235,3235,3200,4205,2265,3235,3209.35,1.40,0,-1335,3261,3247,3226,3212,3191,3255,3220,49,970,500,2320,5,1,9730590,313,22.05,0.75,12,0.20,146.00,4289.00,4790,20240328,-32.78,3125,20240411,3.04,4790,-32.78,20240328,3125,3.04,20240411,4790,-32.78,20240328,3125,3.04,20240411,3.40,N,035200,500,48 억,,136093,N,N,0,N,00,N
|
||
|
|
20240612,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-35,5,-1.08,56881580,17722,180.73,3235,3235,3200,4205,2265,3235,3209.64,1.40,0,-967,3261,3247,3226,3212,3191,3255,3220,49,970,500,2320,5,1,9730590,311,21.92,0.75,12,0.18,146.00,4289.00,4790,20240328,-33.19,3125,20240411,2.40,4790,-33.19,20240328,3125,2.40,20240411,4790,-33.19,20240328,3125,2.40,20240411,3.40,N,035200,500,48 억,,136093,N,N,0,N,00,N
|
||
|
|
20240612,140358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-20,5,-0.62,52045445,16213,165.34,3235,3235,3200,4205,2265,3235,3210.09,1.40,0,-784,3261,3247,3226,3212,3191,3255,3220,49,970,500,2320,5,1,9730590,313,22.02,0.75,12,0.17,146.00,4289.00,4790,20240328,-32.88,3125,20240411,2.88,4790,-32.88,20240328,3125,2.88,20240411,4790,-32.88,20240328,3125,2.88,20240411,3.40,N,035200,500,48 억,,136093,N,N,0,N,00,N
|
||
|
|
20240612,130357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-10,5,-0.31,25461385,7922,80.79,3235,3235,3205,4205,2265,3235,3213.98,1.40,0,-362,3261,3247,3226,3212,3191,3255,3220,49,970,500,2320,5,1,9730590,314,22.09,0.75,12,0.08,146.00,4289.00,4790,20240328,-32.67,3125,20240411,3.20,4790,-32.67,20240328,3125,3.20,20240411,4790,-32.67,20240328,3125,3.20,20240411,3.40,N,035200,500,48 억,,136093,N,N,0,N,00,N
|
||
|
|
20240612,120357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-20,5,-0.62,24070265,7490,76.38,3235,3235,3205,4205,2265,3235,3213.62,1.40,0,3,3261,3247,3226,3212,3191,3255,3220,49,970,500,2320,5,1,9730590,313,22.02,0.75,12,0.08,146.00,4289.00,4790,20240328,-32.88,3125,20240411,2.88,4790,-32.88,20240328,3125,2.88,20240411,4790,-32.88,20240328,3125,2.88,20240411,3.40,N,035200,500,48 억,,136093,N,N,0,N,00,N
|
||
|
|
20240612,110356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,-15,5,-0.46,15639675,4866,49.62,3235,3235,3205,4205,2265,3235,3214.02,1.40,0,-24,3261,3247,3226,3212,3191,3255,3220,49,970,500,2320,5,1,9730590,313,22.05,0.75,12,0.05,146.00,4289.00,4790,20240328,-32.78,3125,20240411,3.04,4790,-32.78,20240328,3125,3.04,20240411,4790,-32.78,20240328,3125,3.04,20240411,3.40,N,035200,500,48 억,,136093,N,N,0,N,00,N
|
||
|
|
20240612,100357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-10,5,-0.31,9261055,2882,29.39,3235,3235,3205,4205,2265,3235,3213.31,1.40,0,-24,3261,3247,3226,3212,3191,3255,3220,49,970,500,2320,5,1,9730590,314,22.09,0.75,12,0.03,146.00,4289.00,4790,20240328,-32.67,3125,20240411,3.20,4790,-32.67,20240328,3125,3.20,20240411,4790,-32.67,20240328,3125,3.20,20240411,3.40,N,035200,500,48 억,,136093,N,N,0,N,00,N
|
||
|
|
20240612,090357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,-25,5,-0.77,2256495,702,7.16,3235,3235,3205,4205,2265,3235,3213.99,1.40,0,10,3261,3247,3226,3212,3191,3255,3220,49,970,500,2320,5,1,9730590,312,21.99,0.75,12,0.01,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.40,N,035200,500,48 억,,136093,N,N,0,N,00,N
|
||
|
|
20240610,160353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,20,2,0.62,141952510,43809,75.44,3180,3270,3180,4170,2250,3210,3240.26,1.50,0,-4251,3250,3230,3195,3175,3140,3240,3185,49,960,500,2310,5,1,9730590,314,22.12,0.75,12,0.45,146.00,4289.00,4790,20240328,-32.57,3125,20240411,3.36,4790,-32.57,20240328,3125,3.36,20240411,4790,-32.57,20240328,3125,3.36,20240411,3.40,N,035200,500,48 억,,145973,N,N,0,N,00,N
|
||
|
|
20240610,150357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,50,2,1.56,130442040,40231,69.28,3180,3270,3180,4170,2250,3210,3242.33,1.50,0,-4073,3250,3230,3195,3175,3140,3240,3185,49,960,500,2310,5,1,9730590,317,22.33,0.76,12,0.41,146.00,4289.00,4790,20240328,-31.94,3125,20240411,4.32,4790,-31.94,20240328,3125,4.32,20240411,4790,-31.94,20240328,3125,4.32,20240411,3.40,N,035200,500,48 억,,145973,N,N,0,N,00,N
|
||
|
|
20240610,140355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,55,2,1.71,107813520,33294,57.34,3180,3270,3180,4170,2250,3210,3238.23,1.50,0,-2249,3250,3230,3195,3175,3140,3240,3185,49,960,500,2310,5,1,9730590,318,22.36,0.76,12,0.34,146.00,4289.00,4790,20240328,-31.84,3125,20240411,4.48,4790,-31.84,20240328,3125,4.48,20240411,4790,-31.84,20240328,3125,4.48,20240411,3.40,N,035200,500,48 억,,145973,N,N,0,N,00,N
|
||
|
|
20240610,130354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,50,2,1.56,74451335,23046,39.69,3180,3270,3180,4170,2250,3210,3230.55,1.50,0,-1152,3250,3230,3195,3175,3140,3240,3185,49,960,500,2310,5,1,9730590,317,22.33,0.76,12,0.24,146.00,4289.00,4790,20240328,-31.94,3125,20240411,4.32,4790,-31.94,20240328,3125,4.32,20240411,4790,-31.94,20240328,3125,4.32,20240411,3.40,N,035200,500,48 억,,145973,N,N,0,N,00,N
|
||
|
|
20240610,120355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,45,2,1.40,55558465,17241,29.69,3180,3255,3180,4170,2250,3210,3222.46,1.50,0,-1511,3250,3230,3195,3175,3140,3240,3185,49,960,500,2310,5,1,9730590,317,22.29,0.76,12,0.18,146.00,4289.00,4790,20240328,-32.05,3125,20240411,4.16,4790,-32.05,20240328,3125,4.16,20240411,4790,-32.05,20240328,3125,4.16,20240411,3.40,N,035200,500,48 억,,145973,N,N,0,N,00,N
|
||
|
|
20240610,110357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,20,2,0.62,30538205,9515,16.39,3180,3235,3180,4170,2250,3210,3209.48,1.50,0,-871,3250,3230,3195,3175,3140,3240,3185,49,960,500,2310,5,1,9730590,314,22.12,0.75,12,0.10,146.00,4289.00,4790,20240328,-32.57,3125,20240411,3.36,4790,-32.57,20240328,3125,3.36,20240411,4790,-32.57,20240328,3125,3.36,20240411,3.40,N,035200,500,48 억,,145973,N,N,0,N,00,N
|
||
|
|
20240610,100355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,0,3,0.00,25942545,8086,13.92,3180,3235,3180,4170,2250,3210,3208.33,1.50,0,-671,3250,3230,3195,3175,3140,3240,3185,49,960,500,2310,5,1,9730590,312,21.99,0.75,12,0.08,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.40,N,035200,500,48 억,,145973,N,N,0,N,00,N
|
||
|
|
20240610,090400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-20,5,-0.62,4782850,1504,2.59,3180,3210,3180,4170,2250,3210,3180.09,1.50,0,-220,3250,3230,3195,3175,3140,3240,3185,49,960,500,2310,5,1,9730590,310,21.85,0.74,12,0.02,146.00,4289.00,4790,20240328,-33.40,3125,20240411,2.08,4790,-33.40,20240328,3125,2.08,20240411,4790,-33.40,20240328,3125,2.08,20240411,3.40,N,035200,500,48 억,,145973,N,N,0,N,00,N
|
||
|
|
20240607,160406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,25,2,0.78,184657850,57968,96.39,3175,3215,3160,4140,2230,3185,3185.45,1.52,0,-1713,3251,3217,3176,3142,3101,3197,3122,49,955,500,2290,5,1,9730590,312,21.99,0.75,12,0.60,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.38,N,035200,500,48 억,,147477,N,N,0,N,00,N
|
||
|
|
20240607,150409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,25,2,0.78,175325610,55060,91.55,3175,3215,3160,4140,2230,3185,3184.26,1.52,0,-643,3251,3217,3176,3142,3101,3197,3122,49,955,500,2290,5,1,9730590,312,21.99,0.75,12,0.57,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.38,N,035200,500,48 억,,147477,N,N,0,N,00,N
|
||
|
|
20240607,140406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,20,2,0.63,159268990,50049,83.22,3175,3215,3160,4140,2230,3185,3182.26,1.52,0,-329,3251,3217,3176,3142,3101,3197,3122,49,955,500,2290,5,1,9730590,312,21.95,0.75,12,0.51,146.00,4289.00,4790,20240328,-33.09,3125,20240411,2.56,4790,-33.09,20240328,3125,2.56,20240411,4790,-33.09,20240328,3125,2.56,20240411,3.38,N,035200,500,48 억,,147477,N,N,0,N,00,N
|
||
|
|
20240607,130407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,10,2,0.31,87698485,27525,45.77,3175,3215,3160,4140,2230,3185,3186.14,1.52,0,-2177,3251,3217,3176,3142,3101,3197,3122,49,955,500,2290,5,1,9730590,311,21.88,0.74,12,0.28,146.00,4289.00,4790,20240328,-33.30,3125,20240411,2.24,4790,-33.30,20240328,3125,2.24,20240411,4790,-33.30,20240328,3125,2.24,20240411,3.38,N,035200,500,48 억,,147477,N,N,0,N,00,N
|
||
|
|
20240607,120406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,25,2,0.78,82296825,25843,42.97,3175,3210,3160,4140,2230,3185,3184.49,1.52,0,-2181,3251,3217,3176,3142,3101,3197,3122,49,955,500,2290,5,1,9730590,312,21.99,0.75,12,0.27,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.38,N,035200,500,48 억,,147477,N,N,0,N,00,N
|
||
|
|
20240607,110406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-5,5,-0.16,45408410,14313,23.80,3175,3200,3160,4140,2230,3185,3172.44,1.52,0,-1437,3251,3217,3176,3142,3101,3197,3122,49,955,500,2290,5,1,9730590,309,21.78,0.74,12,0.15,146.00,4289.00,4790,20240328,-33.61,3125,20240411,1.76,4790,-33.61,20240328,3125,1.76,20240411,4790,-33.61,20240328,3125,1.76,20240411,3.38,N,035200,500,48 억,,147477,N,N,0,N,00,N
|
||
|
|
20240607,100405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,0,3,0.00,21482160,6769,11.26,3175,3190,3160,4140,2230,3185,3173.44,1.52,0,-869,3251,3217,3176,3142,3101,3197,3122,49,955,500,2290,5,1,9730590,310,21.82,0.74,12,0.07,146.00,4289.00,4790,20240328,-33.51,3125,20240411,1.92,4790,-33.51,20240328,3125,1.92,20240411,4790,-33.51,20240328,3125,1.92,20240411,3.38,N,035200,500,48 억,,147477,N,N,0,N,00,N
|
||
|
|
20240607,090403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,0,3,0.00,810705,255,0.42,3175,3185,3175,4140,2230,3185,3175.52,1.52,0,61,3251,3217,3176,3142,3101,3197,3122,49,955,500,2290,5,1,9730590,310,21.82,0.74,12,0.00,146.00,4289.00,4790,20240328,-33.51,3125,20240411,1.92,4790,-33.51,20240328,3125,1.92,20240411,4790,-33.51,20240328,3125,1.92,20240411,3.38,N,035200,500,48 억,,147477,N,N,0,N,00,N
|
||
|
|
20240605,160403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-25,5,-0.78,189055970,59752,96.12,3210,3210,3135,4170,2250,3210,3163.98,1.55,0,-2235,3266,3237,3206,3177,3146,3222,3162,49,960,500,2310,5,1,9730590,310,21.82,0.74,12,0.61,146.00,4289.00,4790,20240328,-33.51,3125,20240411,1.92,4790,-33.51,20240328,3125,1.92,20240411,4790,-33.51,20240328,3125,1.92,20240411,3.35,N,035200,500,48 억,,150564,N,N,0,N,00,N
|
||
|
|
20240605,150403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-30,5,-0.93,183443175,57987,93.29,3210,3210,3135,4170,2250,3210,3163.52,1.55,0,-2054,3266,3237,3206,3177,3146,3222,3162,49,960,500,2310,5,1,9730590,309,21.78,0.74,12,0.60,146.00,4289.00,4790,20240328,-33.61,3125,20240411,1.76,4790,-33.61,20240328,3125,1.76,20240411,4790,-33.61,20240328,3125,1.76,20240411,3.35,N,035200,500,48 억,,150564,N,N,0,N,00,N
|
||
|
|
20240605,140402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-35,5,-1.09,170463160,53905,86.72,3210,3210,3135,4170,2250,3210,3162.29,1.55,0,-1616,3266,3237,3206,3177,3146,3222,3162,49,960,500,2310,5,1,9730590,309,21.75,0.74,12,0.55,146.00,4289.00,4790,20240328,-33.72,3125,20240411,1.60,4790,-33.72,20240328,3125,1.60,20240411,4790,-33.72,20240328,3125,1.60,20240411,3.35,N,035200,500,48 억,,150564,N,N,0,N,00,N
|
||
|
|
20240605,130404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-30,5,-0.93,146128295,46190,74.31,3210,3210,3140,4170,2250,3210,3163.63,1.55,0,-1827,3266,3237,3206,3177,3146,3222,3162,49,960,500,2310,5,1,9730590,309,21.78,0.74,12,0.47,146.00,4289.00,4790,20240328,-33.61,3125,20240411,1.76,4790,-33.61,20240328,3125,1.76,20240411,4790,-33.61,20240328,3125,1.76,20240411,3.35,N,035200,500,48 억,,150564,N,N,0,N,00,N
|
||
|
|
20240605,120402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,-40,5,-1.25,139174290,44004,70.79,3210,3210,3140,4170,2250,3210,3162.76,1.55,0,-808,3266,3237,3206,3177,3146,3222,3162,49,960,500,2310,5,1,9730590,308,21.71,0.74,12,0.45,146.00,4289.00,4790,20240328,-33.82,3125,20240411,1.44,4790,-33.82,20240328,3125,1.44,20240411,4790,-33.82,20240328,3125,1.44,20240411,3.35,N,035200,500,48 억,,150564,N,N,0,N,00,N
|
||
|
|
20240605,110404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-25,5,-0.78,128143435,40528,65.20,3210,3210,3140,4170,2250,3210,3161.85,1.55,0,-118,3266,3237,3206,3177,3146,3222,3162,49,960,500,2310,5,1,9730590,310,21.82,0.74,12,0.42,146.00,4289.00,4790,20240328,-33.51,3125,20240411,1.92,4790,-33.51,20240328,3125,1.92,20240411,4790,-33.51,20240328,3125,1.92,20240411,3.35,N,035200,500,48 억,,150564,N,N,0,N,00,N
|
||
|
|
20240605,100404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,-70,5,-2.18,105182625,33280,53.54,3210,3210,3140,4170,2250,3210,3160.53,1.55,0,-407,3266,3237,3206,3177,3146,3222,3162,49,960,500,2310,5,1,9730590,306,21.51,0.73,12,0.34,146.00,4289.00,4790,20240328,-34.45,3125,20240411,0.48,4790,-34.45,20240328,3125,0.48,20240411,4790,-34.45,20240328,3125,0.48,20240411,3.35,N,035200,500,48 억,,150564,N,N,0,N,00,N
|
||
|
|
20240605,090403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-20,5,-0.62,1951575,608,0.98,3210,3210,3190,4170,2250,3210,3209.83,1.55,0,-70,3266,3237,3206,3177,3146,3222,3162,49,960,500,2310,5,1,9730590,310,21.85,0.74,12,0.01,146.00,4289.00,4790,20240328,-33.40,3125,20240411,2.08,4790,-33.40,20240328,3125,2.08,20240411,4790,-33.40,20240328,3125,2.08,20240411,3.35,N,035200,500,48 억,,150564,N,N,0,N,00,N
|
||
|
|
20240604,160400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,0,3,0.00,198917535,62123,101.34,3230,3235,3175,4170,2250,3210,3201.99,1.57,0,-1914,3263,3236,3203,3176,3143,3250,3190,49,960,500,2310,5,1,9730590,312,21.99,0.75,12,0.64,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.35,N,035200,500,48 억,,152461,N,N,0,N,00,N
|
||
|
|
20240604,150401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-20,5,-0.62,195628740,61092,99.66,3230,3235,3175,4170,2250,3210,3202.20,1.57,0,-1549,3263,3236,3203,3176,3143,3250,3190,49,960,500,2310,5,1,9730590,310,21.85,0.74,12,0.63,146.00,4289.00,4790,20240328,-33.40,3125,20240411,2.08,4790,-33.40,20240328,3125,2.08,20240411,4790,-33.40,20240328,3125,2.08,20240411,3.35,N,035200,500,48 억,,152461,N,N,0,N,00,N
|
||
|
|
20240604,140402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,5,2,0.16,166350665,51953,84.75,3230,3235,3175,4170,2250,3210,3201.95,1.57,0,5820,3263,3236,3203,3176,3143,3250,3190,49,960,500,2310,5,1,9730590,313,22.02,0.75,12,0.53,146.00,4289.00,4790,20240328,-32.88,3125,20240411,2.88,4790,-32.88,20240328,3125,2.88,20240411,4790,-32.88,20240328,3125,2.88,20240411,3.35,N,035200,500,48 억,,152461,N,N,0,N,00,N
|
||
|
|
20240604,130400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-15,5,-0.47,157691490,49254,80.35,3230,3235,3175,4170,2250,3210,3201.60,1.57,0,5794,3263,3236,3203,3176,3143,3250,3190,49,960,500,2310,5,1,9730590,311,21.88,0.74,12,0.51,146.00,4289.00,4790,20240328,-33.30,3125,20240411,2.24,4790,-33.30,20240328,3125,2.24,20240411,4790,-33.30,20240328,3125,2.24,20240411,3.35,N,035200,500,48 억,,152461,N,N,0,N,00,N
|
||
|
|
20240604,120359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-5,5,-0.16,156022190,48732,79.50,3230,3235,3175,4170,2250,3210,3201.64,1.57,0,5794,3263,3236,3203,3176,3143,3250,3190,49,960,500,2310,5,1,9730590,312,21.95,0.75,12,0.50,146.00,4289.00,4790,20240328,-33.09,3125,20240411,2.56,4790,-33.09,20240328,3125,2.56,20240411,4790,-33.09,20240328,3125,2.56,20240411,3.35,N,035200,500,48 억,,152461,N,N,0,N,00,N
|
||
|
|
20240604,110358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-10,5,-0.31,102213075,31839,51.94,3230,3235,3185,4170,2250,3210,3210.31,1.57,0,-1755,3263,3236,3203,3176,3143,3250,3190,49,960,500,2310,5,1,9730590,311,21.92,0.75,12,0.33,146.00,4289.00,4790,20240328,-33.19,3125,20240411,2.40,4790,-33.19,20240328,3125,2.40,20240411,4790,-33.19,20240328,3125,2.40,20240411,3.35,N,035200,500,48 억,,152461,N,N,0,N,00,N
|
||
|
|
20240604,100357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,15,2,0.47,66404675,20638,33.67,3230,3235,3200,4170,2250,3210,3217.59,1.57,0,-2601,3263,3236,3203,3176,3143,3250,3190,49,960,500,2310,5,1,9730590,314,22.09,0.75,12,0.21,146.00,4289.00,4790,20240328,-32.67,3125,20240411,3.20,4790,-32.67,20240328,3125,3.20,20240411,4790,-32.67,20240328,3125,3.20,20240411,3.35,N,035200,500,48 억,,152461,N,N,0,N,00,N
|
||
|
|
20240604,090400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,0,3,0.00,34380475,10678,17.42,3230,3235,3210,4170,2250,3210,3219.75,1.57,0,-1667,3263,3236,3203,3176,3143,3250,3190,49,960,500,2310,5,1,9730590,312,21.99,0.75,12,0.11,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.35,N,035200,500,48 억,,152461,N,N,0,N,00,N
|
||
|
|
20240603,160356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,0,3,0.00,195290770,61239,426.22,3195,3230,3170,4170,2250,3210,3188.99,1.30,0,25492,3256,3232,3186,3162,3116,3245,3175,49,960,500,2310,5,1,9730590,312,21.99,0.75,12,0.63,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.35,N,035200,500,48 억,,126497,N,N,0,N,00,N
|
||
|
|
20240603,150356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,5,2,0.16,193938605,60818,423.29,3195,3230,3170,4170,2250,3210,3188.84,1.30,0,25440,3256,3232,3186,3162,3116,3245,3175,49,960,500,2310,5,1,9730590,313,22.02,0.75,12,0.63,146.00,4289.00,4790,20240328,-32.88,3125,20240411,2.88,4790,-32.88,20240328,3125,2.88,20240411,4790,-32.88,20240328,3125,2.88,20240411,3.35,N,035200,500,48 억,,126497,N,N,0,N,00,N
|
||
|
|
20240603,140355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,5,2,0.16,185581405,58219,405.20,3195,3230,3170,4170,2250,3210,3187.64,1.30,0,25407,3256,3232,3186,3162,3116,3245,3175,49,960,500,2310,5,1,9730590,313,22.02,0.75,12,0.60,146.00,4289.00,4790,20240328,-32.88,3125,20240411,2.88,4790,-32.88,20240328,3125,2.88,20240411,4790,-32.88,20240328,3125,2.88,20240411,3.35,N,035200,500,48 억,,126497,N,N,0,N,00,N
|
||
|
|
20240603,130356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,5,2,0.16,176289470,55331,385.10,3195,3230,3170,4170,2250,3210,3186.09,1.30,0,25312,3256,3232,3186,3162,3116,3245,3175,49,960,500,2310,5,1,9730590,313,22.02,0.75,12,0.57,146.00,4289.00,4790,20240328,-32.88,3125,20240411,2.88,4790,-32.88,20240328,3125,2.88,20240411,4790,-32.88,20240328,3125,2.88,20240411,3.35,N,035200,500,48 억,,126497,N,N,0,N,00,N
|
||
|
|
20240603,120356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,0,3,0.00,169845310,53324,371.13,3195,3230,3170,4170,2250,3210,3185.16,1.30,0,25320,3256,3232,3186,3162,3116,3245,3175,49,960,500,2310,5,1,9730590,312,21.99,0.75,12,0.55,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.35,N,035200,500,48 억,,126497,N,N,0,N,00,N
|
||
|
|
20240603,110354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-15,5,-0.47,163244425,51260,356.77,3195,3230,3170,4170,2250,3210,3184.64,1.30,0,25519,3256,3232,3186,3162,3116,3245,3175,49,960,500,2310,5,1,9730590,311,21.88,0.74,12,0.53,146.00,4289.00,4790,20240328,-33.30,3125,20240411,2.24,4790,-33.30,20240328,3125,2.24,20240411,4790,-33.30,20240328,3125,2.24,20240411,3.35,N,035200,500,48 억,,126497,N,N,0,N,00,N
|
||
|
|
20240603,100352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-10,5,-0.31,23104655,7204,50.14,3195,3215,3195,4170,2250,3210,3207.20,1.30,0,173,3256,3232,3186,3162,3116,3245,3175,49,960,500,2310,5,1,9730590,311,21.92,0.75,12,0.07,146.00,4289.00,4790,20240328,-33.19,3125,20240411,2.40,4790,-33.19,20240328,3125,2.40,20240411,4790,-33.19,20240328,3125,2.40,20240411,3.35,N,035200,500,48 억,,126497,N,N,0,N,00,N
|
||
|
|
20240603,090352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,0,3,0.00,6803045,2128,14.81,3195,3210,3195,4170,2250,3210,3196.92,1.30,0,-57,3256,3232,3186,3162,3116,3245,3175,49,960,500,2310,5,1,9730590,312,21.99,0.75,12,0.02,146.00,4289.00,4790,20240328,-32.99,3125,20240411,2.72,4790,-32.99,20240328,3125,2.72,20240411,4790,-32.99,20240328,3125,2.72,20240411,3.35,N,035200,500,48 억,,126497,N,N,0,N,00,N
|