186 lines
81 KiB
CSV
186 lines
81 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
|
||
|
|
20240731,160722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24400,650,2,2.74,2380804850,99482,96.41,23550,24600,23450,30850,16650,23750,23929.36,6.49,0,15150,25050,24400,24050,23400,23050,24225,23225,77,7100,500,17570,50,1,15334346,3742,-43.34,2.24,12,0.65,-563.00,10890.00,36850,20240516,-33.79,17600,20231006,38.64,36850,-33.79,20240516,20200,20.79,20240206,36850,-33.79,20240516,17600,38.64,20231006,7.36,N,089010,500,76 억,,995439,N,N,0,N,00,N
|
||
|
|
20240731,150731,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24350,600,2,2.53,2282944750,95465,92.52,23550,24600,23450,30850,16650,23750,23913.94,6.49,0,14357,25050,24400,24050,23400,23050,24225,23225,77,7100,500,17570,50,1,15334346,3734,-43.25,2.24,12,0.62,-563.00,10890.00,36850,20240516,-33.92,17600,20231006,38.35,36850,-33.92,20240516,20200,20.54,20240206,36850,-33.92,20240516,17600,38.35,20231006,7.36,N,089010,500,76 억,,995439,N,N,0,N,00,N
|
||
|
|
20240731,140731,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24200,450,2,1.89,1803383300,75792,73.45,23550,24300,23450,30850,16650,23750,23793.85,6.49,0,10131,25050,24400,24050,23400,23050,24225,23225,77,7100,500,17570,50,1,15334346,3711,-42.98,2.22,12,0.49,-563.00,10890.00,36850,20240516,-34.33,17600,20231006,37.50,36850,-34.33,20240516,20200,19.80,20240206,36850,-34.33,20240516,17600,37.50,20231006,7.36,N,089010,500,76 억,,995439,N,N,0,N,00,N
|
||
|
|
20240731,130729,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24200,450,2,1.89,1615651450,68027,65.93,23550,24200,23450,30850,16650,23750,23750.15,6.49,0,8134,25050,24400,24050,23400,23050,24225,23225,77,7100,500,17570,50,1,15334346,3711,-42.98,2.22,12,0.44,-563.00,10890.00,36850,20240516,-34.33,17600,20231006,37.50,36850,-34.33,20240516,20200,19.80,20240206,36850,-34.33,20240516,17600,37.50,20231006,7.36,N,089010,500,76 억,,995439,N,N,0,N,00,N
|
||
|
|
20240731,120729,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23900,150,2,0.63,1327294900,56027,54.30,23550,23950,23450,30850,16650,23750,23690.27,6.49,0,3706,25050,24400,24050,23400,23050,24225,23225,77,7100,500,17570,50,1,15334346,3665,-42.45,2.19,12,0.37,-563.00,10890.00,36850,20240516,-35.14,17600,20231006,35.80,36850,-35.14,20240516,20200,18.32,20240206,36850,-35.14,20240516,17600,35.80,20231006,7.36,N,089010,500,76 억,,995439,N,N,0,N,00,N
|
||
|
|
20240731,110730,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23650,-100,5,-0.42,1202750900,50764,49.20,23550,23950,23450,30850,16650,23750,23692.99,6.49,0,1968,25050,24400,24050,23400,23050,24225,23225,77,7100,500,17570,50,1,15334346,3627,-42.01,2.17,12,0.33,-563.00,10890.00,36850,20240516,-35.82,17600,20231006,34.38,36850,-35.82,20240516,20200,17.08,20240206,36850,-35.82,20240516,17600,34.38,20231006,7.36,N,089010,500,76 억,,995439,N,N,0,N,00,N
|
||
|
|
20240731,100729,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23900,150,2,0.63,664044700,27987,27.12,23550,23950,23450,30850,16650,23750,23726.90,6.49,0,5713,25050,24400,24050,23400,23050,24225,23225,77,7100,500,17570,50,1,15334346,3665,-42.45,2.19,12,0.18,-563.00,10890.00,36850,20240516,-35.14,17600,20231006,35.80,36850,-35.14,20240516,20200,18.32,20240206,36850,-35.14,20240516,17600,35.80,20231006,7.36,N,089010,500,76 억,,995439,N,N,0,N,00,N
|
||
|
|
20240731,090725,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23550,-200,5,-0.84,155626050,6594,6.39,23550,23800,23500,30850,16650,23750,23601.16,6.49,0,678,25050,24400,24050,23400,23050,24225,23225,77,7100,500,17570,50,1,15334346,3611,-41.83,2.16,12,0.04,-563.00,10890.00,36850,20240516,-36.09,17600,20231006,33.81,36850,-36.09,20240516,20200,16.58,20240206,36850,-36.09,20240516,17600,33.81,20231006,7.36,N,089010,500,76 억,,995439,N,N,0,N,00,N
|
||
|
|
20240730,160710,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23750,-750,5,-3.06,2459447200,102561,104.40,24550,24700,23700,31850,17150,24500,23982.23,6.64,0,-22571,25300,24900,24250,23850,23200,25100,24050,77,7350,500,18130,50,1,15334346,3642,-42.18,2.18,12,0.67,-563.00,10890.00,36850,20240516,-35.55,17600,20231006,34.94,36850,-35.55,20240516,20200,17.57,20240206,36850,-35.55,20240516,17600,34.94,20231006,7.39,N,089010,500,76 억,,1017933,N,N,0,N,00,N
|
||
|
|
20240730,150722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23750,-750,5,-3.06,2295539750,95656,97.37,24550,24700,23700,31850,17150,24500,23997.86,6.64,0,-20483,25300,24900,24250,23850,23200,25100,24050,77,7350,500,18130,50,1,15334346,3642,-42.18,2.18,12,0.62,-563.00,10890.00,36850,20240516,-35.55,17600,20231006,34.94,36850,-35.55,20240516,20200,17.57,20240206,36850,-35.55,20240516,17600,34.94,20231006,7.39,N,089010,500,76 억,,1017933,N,N,0,N,00,N
|
||
|
|
20240730,140713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23800,-700,5,-2.86,2091346050,87059,88.62,24550,24700,23700,31850,17150,24500,24022.17,6.64,0,-19098,25300,24900,24250,23850,23200,25100,24050,77,7350,500,18130,50,1,15334346,3650,-42.27,2.19,12,0.57,-563.00,10890.00,36850,20240516,-35.41,17600,20231006,35.23,36850,-35.41,20240516,20200,17.82,20240206,36850,-35.41,20240516,17600,35.23,20231006,7.39,N,089010,500,76 억,,1017933,N,N,0,N,00,N
|
||
|
|
20240730,130720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23800,-700,5,-2.86,1943687850,80849,82.30,24550,24700,23700,31850,17150,24500,24040.96,6.64,0,-20098,25300,24900,24250,23850,23200,25100,24050,77,7350,500,18130,50,1,15334346,3650,-42.27,2.19,12,0.53,-563.00,10890.00,36850,20240516,-35.41,17600,20231006,35.23,36850,-35.41,20240516,20200,17.82,20240206,36850,-35.41,20240516,17600,35.23,20231006,7.39,N,089010,500,76 억,,1017933,N,N,0,N,00,N
|
||
|
|
20240730,120712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,-650,5,-2.65,1631889650,67723,68.94,24550,24700,23800,31850,17150,24500,24096.54,6.64,0,-15258,25300,24900,24250,23850,23200,25100,24050,77,7350,500,18130,50,1,15334346,3657,-42.36,2.19,12,0.44,-563.00,10890.00,36850,20240516,-35.28,17600,20231006,35.51,36850,-35.28,20240516,20200,18.07,20240206,36850,-35.28,20240516,17600,35.51,20231006,7.39,N,089010,500,76 억,,1017933,N,N,0,N,00,N
|
||
|
|
20240730,110721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24000,-500,5,-2.04,1220210150,50475,51.38,24550,24700,23850,31850,17150,24500,24174.54,6.64,0,-10920,25300,24900,24250,23850,23200,25100,24050,77,7350,500,18130,50,1,15334346,3680,-42.63,2.20,12,0.33,-563.00,10890.00,36850,20240516,-34.87,17600,20231006,36.36,36850,-34.87,20240516,20200,18.81,20240206,36850,-34.87,20240516,17600,36.36,20231006,7.39,N,089010,500,76 억,,1017933,N,N,0,N,00,N
|
||
|
|
20240730,100721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24000,-500,5,-2.04,963779650,39783,40.50,24550,24700,23850,31850,17150,24500,24225.92,6.64,0,-7230,25300,24900,24250,23850,23200,25100,24050,77,7350,500,18130,50,1,15334346,3680,-42.63,2.20,12,0.26,-563.00,10890.00,36850,20240516,-34.87,17600,20231006,36.36,36850,-34.87,20240516,20200,18.81,20240206,36850,-34.87,20240516,17600,36.36,20231006,7.39,N,089010,500,76 억,,1017933,N,N,0,N,00,N
|
||
|
|
20240730,090723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24450,-50,5,-0.20,260700000,10624,10.81,24550,24700,24400,31850,17150,24500,24538.78,6.64,0,-3463,25300,24900,24250,23850,23200,25100,24050,77,7350,500,18130,50,1,15334346,3749,-43.43,2.25,12,0.07,-563.00,10890.00,36850,20240516,-33.65,17600,20231006,38.92,36850,-33.65,20240516,20200,21.04,20240206,36850,-33.65,20240516,17600,38.92,20231006,7.39,N,089010,500,76 억,,1017933,N,N,0,N,00,N
|
||
|
|
20240729,160710,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24500,850,2,3.59,2363978350,97627,107.86,23650,24650,23600,30700,16600,23650,24214.28,6.69,0,-7645,24283,23966,23683,23366,23083,23825,23225,77,7050,500,17500,50,1,15334346,3757,-43.52,2.25,12,0.64,-563.00,10890.00,36850,20240516,-33.51,17600,20231006,39.20,36850,-33.51,20240516,20200,21.29,20240206,36850,-33.51,20240516,17600,39.20,20231006,7.59,N,089010,500,76 억,,1025655,N,N,0,N,00,N
|
||
|
|
20240729,150718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24550,900,2,3.81,2194690300,90700,100.21,23650,24650,23600,30700,16600,23650,24197.25,6.69,0,-7962,24283,23966,23683,23366,23083,23825,23225,77,7050,500,17500,50,1,15334346,3765,-43.61,2.25,12,0.59,-563.00,10890.00,36850,20240516,-33.38,17600,20231006,39.49,36850,-33.38,20240516,20200,21.53,20240206,36850,-33.38,20240516,17600,39.49,20231006,7.59,N,089010,500,76 억,,1025655,N,N,0,N,00,N
|
||
|
|
20240729,140724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24550,900,2,3.81,1986846700,82234,90.86,23650,24650,23600,30700,16600,23650,24160.89,6.69,0,-6134,24283,23966,23683,23366,23083,23825,23225,77,7050,500,17500,50,1,15334346,3765,-43.61,2.25,12,0.54,-563.00,10890.00,36850,20240516,-33.38,17600,20231006,39.49,36850,-33.38,20240516,20200,21.53,20240206,36850,-33.38,20240516,17600,39.49,20231006,7.59,N,089010,500,76 억,,1025655,N,N,0,N,00,N
|
||
|
|
20240729,130724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24500,850,2,3.59,1775890650,73630,81.35,23650,24650,23600,30700,16600,23650,24119.12,6.69,0,-6115,24283,23966,23683,23366,23083,23825,23225,77,7050,500,17500,50,1,15334346,3757,-43.52,2.25,12,0.48,-563.00,10890.00,36850,20240516,-33.51,17600,20231006,39.20,36850,-33.51,20240516,20200,21.29,20240206,36850,-33.51,20240516,17600,39.20,20231006,7.59,N,089010,500,76 억,,1025655,N,N,0,N,00,N
|
||
|
|
20240729,120717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24150,500,2,2.11,1335457900,55637,61.47,23650,24500,23600,30700,16600,23650,24003.05,6.69,0,-3335,24283,23966,23683,23366,23083,23825,23225,77,7050,500,17500,50,1,15334346,3703,-42.90,2.22,12,0.36,-563.00,10890.00,36850,20240516,-34.46,17600,20231006,37.22,36850,-34.46,20240516,20200,19.55,20240206,36850,-34.46,20240516,17600,37.22,20231006,7.59,N,089010,500,76 억,,1025655,N,N,0,N,00,N
|
||
|
|
20240729,110714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24200,550,2,2.33,1162084400,48477,53.56,23650,24500,23600,30700,16600,23650,23971.87,6.69,0,-930,24283,23966,23683,23366,23083,23825,23225,77,7050,500,17500,50,1,15334346,3711,-42.98,2.22,12,0.32,-563.00,10890.00,36850,20240516,-34.33,17600,20231006,37.50,36850,-34.33,20240516,20200,19.80,20240206,36850,-34.33,20240516,17600,37.50,20231006,7.59,N,089010,500,76 억,,1025655,N,N,0,N,00,N
|
||
|
|
20240729,100712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24250,600,2,2.54,722494400,30289,33.46,23650,24300,23600,30700,16600,23650,23853.36,6.69,0,3123,24283,23966,23683,23366,23083,23825,23225,77,7050,500,17500,50,1,15334346,3719,-43.07,2.23,12,0.20,-563.00,10890.00,36850,20240516,-34.19,17600,20231006,37.78,36850,-34.19,20240516,20200,20.05,20240206,36850,-34.19,20240516,17600,37.78,20231006,7.59,N,089010,500,76 억,,1025655,N,N,0,N,00,N
|
||
|
|
20240729,090711,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23750,100,2,0.42,165374950,6981,7.71,23650,23900,23600,30700,16600,23650,23689.29,6.69,0,-73,24283,23966,23683,23366,23083,23825,23225,77,7050,500,17500,50,1,15334346,3642,-42.18,2.18,12,0.05,-563.00,10890.00,36850,20240516,-35.55,17600,20231006,34.94,36850,-35.55,20240516,20200,17.57,20240206,36850,-35.55,20240516,17600,34.94,20231006,7.59,N,089010,500,76 억,,1025655,N,N,0,N,00,N
|
||
|
|
20240726,160701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23650,-100,5,-0.42,2112579000,89164,57.53,23750,24000,23400,30850,16650,23750,23693.16,6.67,0,3296,24683,24216,23833,23366,22983,24450,23600,77,7100,500,17570,50,1,15334346,3627,-42.01,2.17,12,0.58,-563.00,10890.00,36850,20240516,-35.82,17600,20231006,34.38,36850,-35.82,20240516,20200,17.08,20240206,36850,-35.82,20240516,17600,34.38,20231006,7.59,N,089010,500,76 억,,1022175,N,N,0,N,00,N
|
||
|
|
20240726,150709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23650,-100,5,-0.42,1917901950,80924,52.21,23750,24000,23400,30850,16650,23750,23699.95,6.67,0,3785,24683,24216,23833,23366,22983,24450,23600,77,7100,500,17570,50,1,15334346,3627,-42.01,2.17,12,0.53,-563.00,10890.00,36850,20240516,-35.82,17600,20231006,34.38,36850,-35.82,20240516,20200,17.08,20240206,36850,-35.82,20240516,17600,34.38,20231006,7.59,N,089010,500,76 억,,1022175,N,N,0,N,00,N
|
||
|
|
20240726,140709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23650,-100,5,-0.42,1647838750,69519,44.86,23750,24000,23400,30850,16650,23750,23703.34,6.67,0,2565,24683,24216,23833,23366,22983,24450,23600,77,7100,500,17570,50,1,15334346,3627,-42.01,2.17,12,0.45,-563.00,10890.00,36850,20240516,-35.82,17600,20231006,34.38,36850,-35.82,20240516,20200,17.08,20240206,36850,-35.82,20240516,17600,34.38,20231006,7.59,N,089010,500,76 억,,1022175,N,N,0,N,00,N
|
||
|
|
20240726,130709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23700,-50,5,-0.21,1518487850,64058,41.33,23750,24000,23400,30850,16650,23750,23704.79,6.67,0,1995,24683,24216,23833,23366,22983,24450,23600,77,7100,500,17570,50,1,15334346,3634,-42.10,2.18,12,0.42,-563.00,10890.00,36850,20240516,-35.69,17600,20231006,34.66,36850,-35.69,20240516,20200,17.33,20240206,36850,-35.69,20240516,17600,34.66,20231006,7.59,N,089010,500,76 억,,1022175,N,N,0,N,00,N
|
||
|
|
20240726,120712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23800,50,2,0.21,1251312450,52777,34.05,23750,24000,23400,30850,16650,23750,23709.32,6.67,0,2179,24683,24216,23833,23366,22983,24450,23600,77,7100,500,17570,50,1,15334346,3650,-42.27,2.19,12,0.34,-563.00,10890.00,36850,20240516,-35.41,17600,20231006,35.23,36850,-35.41,20240516,20200,17.82,20240206,36850,-35.41,20240516,17600,35.23,20231006,7.59,N,089010,500,76 억,,1022175,N,N,0,N,00,N
|
||
|
|
20240726,110711,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23800,50,2,0.21,1086038300,45851,29.58,23750,24000,23400,30850,16650,23750,23686.06,6.67,0,250,24683,24216,23833,23366,22983,24450,23600,77,7100,500,17570,50,1,15334346,3650,-42.27,2.19,12,0.30,-563.00,10890.00,36850,20240516,-35.41,17600,20231006,35.23,36850,-35.41,20240516,20200,17.82,20240206,36850,-35.41,20240516,17600,35.23,20231006,7.59,N,089010,500,76 억,,1022175,N,N,0,N,00,N
|
||
|
|
20240726,100710,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23900,150,2,0.63,734911400,31120,20.08,23750,24000,23400,30850,16650,23750,23614.81,6.67,0,-600,24683,24216,23833,23366,22983,24450,23600,77,7100,500,17570,50,1,15334346,3665,-42.45,2.19,12,0.20,-563.00,10890.00,36850,20240516,-35.14,17600,20231006,35.80,36850,-35.14,20240516,20200,18.32,20240206,36850,-35.14,20240516,17600,35.80,20231006,7.59,N,089010,500,76 억,,1022175,N,N,0,N,00,N
|
||
|
|
20240726,090703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,100,2,0.42,85634350,3602,2.32,23750,24000,23650,30850,16650,23750,23775.06,6.67,0,50,24683,24216,23833,23366,22983,24450,23600,77,7100,500,17570,50,1,15334346,3657,-42.36,2.19,12,0.02,-563.00,10890.00,36850,20240516,-35.28,17600,20231006,35.51,36850,-35.28,20240516,20200,18.07,20240206,36850,-35.28,20240516,17600,35.51,20231006,7.59,N,089010,500,76 억,,1022175,N,N,0,N,00,N
|
||
|
|
20240725,160706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23750,-550,5,-2.26,3649559650,153450,123.37,23500,24300,23450,31550,17050,24300,23783.34,6.61,0,3887,25366,24832,24016,23482,22666,25100,23750,77,7250,500,17980,50,1,15334346,3642,-42.18,2.18,12,1.00,-563.00,10890.00,36850,20240516,-35.55,17600,20231006,34.94,36850,-35.55,20240516,20200,17.57,20240206,36850,-35.55,20240516,17600,34.94,20231006,7.64,N,089010,500,76 억,,1013614,N,N,0,N,00,N
|
||
|
|
20240725,150714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,-450,5,-1.85,3393290200,142686,114.72,23500,24300,23450,31550,17050,24300,23781.38,6.61,0,4988,25366,24832,24016,23482,22666,25100,23750,77,7250,500,17980,50,1,15334346,3657,-42.36,2.19,12,0.93,-563.00,10890.00,36850,20240516,-35.28,17600,20231006,35.51,36850,-35.28,20240516,20200,18.07,20240206,36850,-35.28,20240516,17600,35.51,20231006,7.64,N,089010,500,76 억,,1013614,N,N,0,N,00,N
|
||
|
|
20240725,140714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,-450,5,-1.85,3059262100,128685,103.46,23500,24300,23450,31550,17050,24300,23773.10,6.61,0,6597,25366,24832,24016,23482,22666,25100,23750,77,7250,500,17980,50,1,15334346,3657,-42.36,2.19,12,0.84,-563.00,10890.00,36850,20240516,-35.28,17600,20231006,35.51,36850,-35.28,20240516,20200,18.07,20240206,36850,-35.28,20240516,17600,35.51,20231006,7.64,N,089010,500,76 억,,1013614,N,N,0,N,00,N
|
||
|
|
20240725,130708,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,-450,5,-1.85,2675752650,112637,90.56,23500,24300,23450,31550,17050,24300,23755.35,6.61,0,13619,25366,24832,24016,23482,22666,25100,23750,77,7250,500,17980,50,1,15334346,3657,-42.36,2.19,12,0.73,-563.00,10890.00,36850,20240516,-35.28,17600,20231006,35.51,36850,-35.28,20240516,20200,18.07,20240206,36850,-35.28,20240516,17600,35.51,20231006,7.64,N,089010,500,76 억,,1013614,N,N,0,N,00,N
|
||
|
|
20240725,120712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23800,-500,5,-2.06,2415682950,101741,81.80,23500,24300,23450,31550,17050,24300,23743.24,6.61,0,15213,25366,24832,24016,23482,22666,25100,23750,77,7250,500,17980,50,1,15334346,3650,-42.27,2.19,12,0.66,-563.00,10890.00,36850,20240516,-35.41,17600,20231006,35.23,36850,-35.41,20240516,20200,17.82,20240206,36850,-35.41,20240516,17600,35.23,20231006,7.64,N,089010,500,76 억,,1013614,N,N,0,N,00,N
|
||
|
|
20240725,110706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23650,-650,5,-2.67,2280933900,96066,77.24,23500,24300,23450,31550,17050,24300,23743.17,6.61,0,12524,25366,24832,24016,23482,22666,25100,23750,77,7250,500,17980,50,1,15334346,3627,-42.01,2.17,12,0.63,-563.00,10890.00,36850,20240516,-35.82,17600,20231006,34.38,36850,-35.82,20240516,20200,17.08,20240206,36850,-35.82,20240516,17600,34.38,20231006,7.64,N,089010,500,76 억,,1013614,N,N,0,N,00,N
|
||
|
|
20240725,100706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23700,-600,5,-2.47,1998890400,84158,67.66,23500,24300,23450,31550,17050,24300,23751.38,6.61,0,10481,25366,24832,24016,23482,22666,25100,23750,77,7250,500,17980,50,1,15334346,3634,-42.10,2.18,12,0.55,-563.00,10890.00,36850,20240516,-35.69,17600,20231006,34.66,36850,-35.69,20240516,20200,17.33,20240206,36850,-35.69,20240516,17600,34.66,20231006,7.64,N,089010,500,76 억,,1013614,N,N,0,N,00,N
|
||
|
|
20240725,090703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,-450,5,-1.85,378204000,15987,12.85,23500,23850,23500,31550,17050,24300,23655.36,6.61,0,1314,25366,24832,24016,23482,22666,25100,23750,77,7250,500,17980,50,1,15334346,3657,-42.36,2.19,12,0.10,-563.00,10890.00,36850,20240516,-35.28,17600,20231006,35.51,36850,-35.28,20240516,20200,18.07,20240206,36850,-35.28,20240516,17600,35.51,20231006,7.64,N,089010,500,76 억,,1013614,N,N,0,N,00,N
|
||
|
|
20240724,160700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24300,250,2,1.04,2983593000,123919,74.70,23650,24550,23200,31250,16850,24050,24075.93,6.54,0,12828,25250,24650,24350,23750,23450,24500,23600,77,7200,500,17790,50,1,15334346,3726,-43.16,2.23,12,0.81,-563.00,10890.00,36850,20240516,-34.06,17600,20231006,38.07,36850,-34.06,20240516,20200,20.30,20240206,36850,-34.06,20240516,17600,38.07,20231006,7.71,N,089010,500,76 억,,1002293,N,N,0,N,00,N
|
||
|
|
20240724,150712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24350,300,2,1.25,2880423250,119676,72.14,23650,24550,23200,31250,16850,24050,24068.52,6.54,0,12936,25250,24650,24350,23750,23450,24500,23600,77,7200,500,17790,50,1,15334346,3734,-43.25,2.24,12,0.78,-563.00,10890.00,36850,20240516,-33.92,17600,20231006,38.35,36850,-33.92,20240516,20200,20.54,20240206,36850,-33.92,20240516,17600,38.35,20231006,7.71,N,089010,500,76 억,,1002293,N,N,0,N,00,N
|
||
|
|
20240724,140706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24050,0,3,0.00,2518664800,104803,63.17,23650,24450,23200,31250,16850,24050,24032.37,6.54,0,11665,25250,24650,24350,23750,23450,24500,23600,77,7200,500,17790,50,1,15334346,3688,-42.72,2.21,12,0.68,-563.00,10890.00,36850,20240516,-34.74,17600,20231006,36.65,36850,-34.74,20240516,20200,19.06,20240206,36850,-34.74,20240516,17600,36.65,20231006,7.71,N,089010,500,76 억,,1002293,N,N,0,N,00,N
|
||
|
|
20240724,130713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24150,100,2,0.42,2099559050,87380,52.67,23650,24450,23200,31250,16850,24050,24027.91,6.54,0,10543,25250,24650,24350,23750,23450,24500,23600,77,7200,500,17790,50,1,15334346,3703,-42.90,2.22,12,0.57,-563.00,10890.00,36850,20240516,-34.46,17600,20231006,37.22,36850,-34.46,20240516,20200,19.55,20240206,36850,-34.46,20240516,17600,37.22,20231006,7.71,N,089010,500,76 억,,1002293,N,N,0,N,00,N
|
||
|
|
20240724,120711,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24250,200,2,0.83,1979709750,82421,49.68,23650,24450,23200,31250,16850,24050,24019.47,6.54,0,9970,25250,24650,24350,23750,23450,24500,23600,77,7200,500,17790,50,1,15334346,3719,-43.07,2.23,12,0.54,-563.00,10890.00,36850,20240516,-34.19,17600,20231006,37.78,36850,-34.19,20240516,20200,20.05,20240206,36850,-34.19,20240516,17600,37.78,20231006,7.71,N,089010,500,76 억,,1002293,N,N,0,N,00,N
|
||
|
|
20240724,110708,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24200,150,2,0.62,1690813250,70531,42.51,23650,24400,23200,31250,16850,24050,23972.60,6.54,0,10293,25250,24650,24350,23750,23450,24500,23600,77,7200,500,17790,50,1,15334346,3711,-42.98,2.22,12,0.46,-563.00,10890.00,36850,20240516,-34.33,17600,20231006,37.50,36850,-34.33,20240516,20200,19.80,20240206,36850,-34.33,20240516,17600,37.50,20231006,7.71,N,089010,500,76 억,,1002293,N,N,0,N,00,N
|
||
|
|
20240724,100726,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24350,300,2,1.25,1397828100,58436,35.22,23650,24400,23200,31250,16850,24050,23920.62,6.54,0,11715,25250,24650,24350,23750,23450,24500,23600,77,7200,500,17790,50,1,15334346,3734,-43.25,2.24,12,0.38,-563.00,10890.00,36850,20240516,-33.92,17600,20231006,38.35,36850,-33.92,20240516,20200,20.54,20240206,36850,-33.92,20240516,17600,38.35,20231006,7.71,N,089010,500,76 억,,1002293,N,N,0,N,00,N
|
||
|
|
20240724,090704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,-200,5,-0.83,356978700,15076,9.09,23650,23900,23200,31250,16850,24050,23678.07,6.54,0,5403,25250,24650,24350,23750,23450,24500,23600,77,7200,500,17790,50,1,15334346,3657,-42.36,2.19,12,0.10,-563.00,10890.00,36850,20240516,-35.28,17600,20231006,35.51,36850,-35.28,20240516,20200,18.07,20240206,36850,-35.28,20240516,17600,35.51,20231006,7.71,N,089010,500,76 억,,1002293,N,N,0,N,00,N
|
||
|
|
20240723,160657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24050,-250,5,-1.03,3995242800,164178,65.20,24550,24950,24050,31550,17050,24300,24338.71,6.31,0,35674,25800,25050,24550,23800,23300,24800,23550,77,7250,500,17980,50,1,15334346,3688,-42.72,2.21,12,1.07,-563.00,10890.00,36850,20240516,-34.74,17600,20231006,36.65,36850,-34.74,20240516,20200,19.06,20240206,36850,-34.74,20240516,17600,36.65,20231006,7.75,N,089010,500,76 억,,967725,N,N,0,N,00,N
|
||
|
|
20240723,150713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24250,-50,5,-0.21,3447242600,141424,56.16,24550,24950,24050,31550,17050,24300,24375.29,6.31,0,26815,25800,25050,24550,23800,23300,24800,23550,77,7250,500,17980,50,1,15334346,3719,-43.07,2.23,12,0.92,-563.00,10890.00,36850,20240516,-34.19,17600,20231006,37.78,36850,-34.19,20240516,20200,20.05,20240206,36850,-34.19,20240516,17600,37.78,20231006,7.75,N,089010,500,76 억,,967725,N,N,0,N,00,N
|
||
|
|
20240723,140702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24350,50,2,0.21,3086798100,126607,50.28,24550,24950,24050,31550,17050,24300,24381.01,6.31,0,22467,25800,25050,24550,23800,23300,24800,23550,77,7250,500,17980,50,1,15334346,3734,-43.25,2.24,12,0.83,-563.00,10890.00,36850,20240516,-33.92,17600,20231006,38.35,36850,-33.92,20240516,20200,20.54,20240206,36850,-33.92,20240516,17600,38.35,20231006,7.75,N,089010,500,76 억,,967725,N,N,0,N,00,N
|
||
|
|
20240723,130657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24300,0,3,0.00,2893799000,118670,47.12,24550,24950,24050,31550,17050,24300,24385.34,6.31,0,21335,25800,25050,24550,23800,23300,24800,23550,77,7250,500,17980,50,1,15334346,3726,-43.16,2.23,12,0.77,-563.00,10890.00,36850,20240516,-34.06,17600,20231006,38.07,36850,-34.06,20240516,20200,20.30,20240206,36850,-34.06,20240516,17600,38.07,20231006,7.75,N,089010,500,76 억,,967725,N,N,0,N,00,N
|
||
|
|
20240723,120702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24150,-150,5,-0.62,2716445350,111339,44.21,24550,24950,24050,31550,17050,24300,24398.06,6.31,0,18521,25800,25050,24550,23800,23300,24800,23550,77,7250,500,17980,50,1,15334346,3703,-42.90,2.22,12,0.73,-563.00,10890.00,36850,20240516,-34.46,17600,20231006,37.22,36850,-34.46,20240516,20200,19.55,20240206,36850,-34.46,20240516,17600,37.22,20231006,7.75,N,089010,500,76 억,,967725,N,N,0,N,00,N
|
||
|
|
20240723,110705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24500,200,2,0.82,1940858650,79238,31.47,24550,24950,24200,31550,17050,24300,24494.31,6.31,0,12813,25800,25050,24550,23800,23300,24800,23550,77,7250,500,17980,50,1,15334346,3757,-43.52,2.25,12,0.52,-563.00,10890.00,36850,20240516,-33.51,17600,20231006,39.20,36850,-33.51,20240516,20200,21.29,20240206,36850,-33.51,20240516,17600,39.20,20231006,7.75,N,089010,500,76 억,,967725,N,N,0,N,00,N
|
||
|
|
20240723,100701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24400,100,2,0.41,1409521850,57400,22.79,24550,24950,24200,31550,17050,24300,24556.62,6.31,0,5676,25800,25050,24550,23800,23300,24800,23550,77,7250,500,17980,50,1,15334346,3742,-43.34,2.24,12,0.37,-563.00,10890.00,36850,20240516,-33.79,17600,20231006,38.64,36850,-33.79,20240516,20200,20.79,20240206,36850,-33.79,20240516,17600,38.64,20231006,7.75,N,089010,500,76 억,,967725,N,N,0,N,00,N
|
||
|
|
20240723,090706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24800,500,2,2.06,294731500,11909,4.73,24550,24900,24550,31550,17050,24300,24752.78,6.31,0,6159,25800,25050,24550,23800,23300,24800,23550,77,7250,500,17980,50,1,15334346,3803,-44.05,2.28,12,0.08,-563.00,10890.00,36850,20240516,-32.70,17600,20231006,40.91,36850,-32.70,20240516,20200,22.77,20240206,36850,-32.70,20240516,17600,40.91,20231006,7.75,N,089010,500,76 억,,967725,N,N,0,N,00,N
|
||
|
|
20240722,160655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24300,-1100,5,-4.33,6109610450,250246,230.22,25250,25300,24050,33000,17800,25400,24414.60,6.03,0,42469,26100,25750,25350,25000,24600,25925,25175,77,7600,500,18790,50,1,15334346,3726,-43.16,2.23,12,1.63,-563.00,10890.00,36850,20240516,-34.06,17600,20231006,38.07,36850,-34.06,20240516,20200,20.30,20240206,36850,-34.06,20240516,17600,38.07,20231006,8.15,N,089010,500,76 억,,925382,N,N,0,N,00,N
|
||
|
|
20240722,150702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24300,-1100,5,-4.33,5510813650,225638,207.58,25250,25300,24050,33000,17800,25400,24423.02,6.03,0,30053,26100,25750,25350,25000,24600,25925,25175,77,7600,500,18790,50,1,15334346,3726,-43.16,2.23,12,1.47,-563.00,10890.00,36850,20240516,-34.06,17600,20231006,38.07,36850,-34.06,20240516,20200,20.30,20240206,36850,-34.06,20240516,17600,38.07,20231006,8.15,N,089010,500,76 억,,925382,N,N,0,N,00,N
|
||
|
|
20240722,140703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24400,-1000,5,-3.94,4196396500,171633,157.90,25250,25300,24050,33000,17800,25400,24449.53,6.03,0,20631,26100,25750,25350,25000,24600,25925,25175,77,7600,500,18790,50,1,15334346,3742,-43.34,2.24,12,1.12,-563.00,10890.00,36850,20240516,-33.79,17600,20231006,38.64,36850,-33.79,20240516,20200,20.79,20240206,36850,-33.79,20240516,17600,38.64,20231006,8.15,N,089010,500,76 억,,925382,N,N,0,N,00,N
|
||
|
|
20240722,130700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24350,-1050,5,-4.13,3961142900,161986,149.02,25250,25300,24050,33000,17800,25400,24453.30,6.03,0,17271,26100,25750,25350,25000,24600,25925,25175,77,7600,500,18790,50,1,15334346,3734,-43.25,2.24,12,1.06,-563.00,10890.00,36850,20240516,-33.92,17600,20231006,38.35,36850,-33.92,20240516,20200,20.54,20240206,36850,-33.92,20240516,17600,38.35,20231006,8.15,N,089010,500,76 억,,925382,N,N,0,N,00,N
|
||
|
|
20240722,120701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24500,-900,5,-3.54,3309289400,135206,124.38,25250,25300,24050,33000,17800,25400,24475.54,6.03,0,16081,26100,25750,25350,25000,24600,25925,25175,77,7600,500,18790,50,1,15334346,3757,-43.52,2.25,12,0.88,-563.00,10890.00,36850,20240516,-33.51,17600,20231006,39.20,36850,-33.51,20240516,20200,21.29,20240206,36850,-33.51,20240516,17600,39.20,20231006,8.15,N,089010,500,76 억,,925382,N,N,0,N,00,N
|
||
|
|
20240722,110656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24300,-1100,5,-4.33,2818373850,115064,105.85,25250,25300,24050,33000,17800,25400,24493.55,6.03,0,14038,26100,25750,25350,25000,24600,25925,25175,77,7600,500,18790,50,1,15334346,3726,-43.16,2.23,12,0.75,-563.00,10890.00,36850,20240516,-34.06,17600,20231006,38.07,36850,-34.06,20240516,20200,20.30,20240206,36850,-34.06,20240516,17600,38.07,20231006,8.15,N,089010,500,76 억,,925382,N,N,0,N,00,N
|
||
|
|
20240722,100700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24550,-850,5,-3.35,2174420050,88617,81.52,25250,25300,24050,33000,17800,25400,24536.76,6.03,0,6084,26100,25750,25350,25000,24600,25925,25175,77,7600,500,18790,50,1,15334346,3765,-43.61,2.25,12,0.58,-563.00,10890.00,36850,20240516,-33.38,17600,20231006,39.49,36850,-33.38,20240516,20200,21.53,20240206,36850,-33.38,20240516,17600,39.49,20231006,8.15,N,089010,500,76 억,,925382,N,N,0,N,00,N
|
||
|
|
20240722,090700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25150,-250,5,-0.98,248824350,9918,9.12,25250,25300,25000,33000,17800,25400,25086.48,6.03,0,1513,26100,25750,25350,25000,24600,25925,25175,77,7600,500,18790,50,1,15334346,3857,-44.67,2.31,12,0.06,-563.00,10890.00,36850,20240516,-31.75,17600,20231006,42.90,36850,-31.75,20240516,20200,24.50,20240206,36850,-31.75,20240516,17600,42.90,20231006,8.15,N,089010,500,76 억,,925382,N,N,0,N,00,N
|
||
|
|
20240719,160644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25400,-150,5,-0.59,2691248900,106016,36.20,25200,25700,24950,33200,17900,25550,25384.86,6.07,0,-5299,26416,25982,25266,24832,24116,26200,25050,77,7650,500,18900,50,1,15334346,3895,-45.12,2.33,12,0.69,-563.00,10890.00,36850,20240516,-31.07,17600,20231006,44.32,36850,-31.07,20240516,20200,25.74,20240206,36850,-31.07,20240516,17600,44.32,20231006,8.11,N,089010,500,76 억,,930680,N,N,0,N,00,N
|
||
|
|
20240719,150650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25650,100,2,0.39,2396188950,94434,32.24,25200,25700,24950,33200,17900,25550,25373.78,6.07,0,-6267,26416,25982,25266,24832,24116,26200,25050,77,7650,500,18900,50,1,15334346,3933,-45.56,2.36,12,0.62,-563.00,10890.00,36850,20240516,-30.39,17600,20231006,45.74,36850,-30.39,20240516,20200,26.98,20240206,36850,-30.39,20240516,17600,45.74,20231006,8.11,N,089010,500,76 억,,930680,N,N,0,N,00,N
|
||
|
|
20240719,140654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25450,-100,5,-0.39,1949970100,76966,26.28,25200,25700,24950,33200,17900,25550,25334.82,6.07,0,-5553,26416,25982,25266,24832,24116,26200,25050,77,7650,500,18900,50,1,15334346,3903,-45.20,2.34,12,0.50,-563.00,10890.00,36850,20240516,-30.94,17600,20231006,44.60,36850,-30.94,20240516,20200,25.99,20240206,36850,-30.94,20240516,17600,44.60,20231006,8.11,N,089010,500,76 억,,930680,N,N,0,N,00,N
|
||
|
|
20240719,130645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25550,0,3,0.00,1612020800,63690,21.75,25200,25700,24950,33200,17900,25550,25309.54,6.07,0,-6479,26416,25982,25266,24832,24116,26200,25050,77,7650,500,18900,50,1,15334346,3918,-45.38,2.35,12,0.42,-563.00,10890.00,36850,20240516,-30.66,17600,20231006,45.17,36850,-30.66,20240516,20200,26.49,20240206,36850,-30.66,20240516,17600,45.17,20231006,8.11,N,089010,500,76 억,,930680,N,N,0,N,00,N
|
||
|
|
20240719,120646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25500,-50,5,-0.20,1365228750,54030,18.45,25200,25550,24950,33200,17900,25550,25266.74,6.07,0,-2905,26416,25982,25266,24832,24116,26200,25050,77,7650,500,18900,50,1,15334346,3910,-45.29,2.34,12,0.35,-563.00,10890.00,36850,20240516,-30.80,17600,20231006,44.89,36850,-30.80,20240516,20200,26.24,20240206,36850,-30.80,20240516,17600,44.89,20231006,8.11,N,089010,500,76 억,,930680,N,N,0,N,00,N
|
||
|
|
20240719,110651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25400,-150,5,-0.59,996017750,39518,13.49,25200,25500,24950,33200,17900,25550,25202.08,6.07,0,-6394,26416,25982,25266,24832,24116,26200,25050,77,7650,500,18900,50,1,15334346,3895,-45.12,2.33,12,0.26,-563.00,10890.00,36850,20240516,-31.07,17600,20231006,44.32,36850,-31.07,20240516,20200,25.74,20240206,36850,-31.07,20240516,17600,44.32,20231006,8.11,N,089010,500,76 억,,930680,N,N,0,N,00,N
|
||
|
|
20240719,100553,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25300,-250,5,-0.98,678960250,26973,9.21,25200,25500,24950,33200,17900,25550,25168.52,6.07,0,-4692,26416,25982,25266,24832,24116,26200,25050,77,7650,500,18900,50,1,15334346,3880,-44.94,2.32,12,0.18,-563.00,10890.00,36850,20240516,-31.34,17600,20231006,43.75,36850,-31.34,20240516,20200,25.25,20240206,36850,-31.34,20240516,17600,43.75,20231006,8.11,N,089010,500,76 억,,930680,N,N,0,N,00,N
|
||
|
|
20240719,090700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25000,-550,5,-2.15,222445000,8868,3.03,25200,25400,24950,33200,17900,25550,25071.33,6.07,0,-1789,26416,25982,25266,24832,24116,26200,25050,77,7650,500,18900,50,1,15334346,3834,-44.40,2.30,12,0.06,-563.00,10890.00,36850,20240516,-32.16,17600,20231006,42.05,36850,-32.16,20240516,20200,23.76,20240206,36850,-32.16,20240516,17600,42.05,20231006,8.11,N,089010,500,76 억,,930680,N,N,0,N,00,N
|
||
|
|
20240718,160637,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25550,-550,5,-2.11,7324730300,291266,129.59,25200,25700,24550,33900,18300,26100,25145.50,5.97,0,16061,28166,27132,26616,25582,25066,26875,25325,77,7800,500,19310,50,1,15334346,3918,-45.38,2.35,12,1.90,-563.00,10890.00,36850,20240516,-30.66,17600,20231006,45.17,36850,-30.66,20240516,20200,26.49,20240206,36850,-30.66,20240516,17600,45.17,20231006,8.11,N,089010,500,76 억,,915596,N,N,0,N,00,N
|
||
|
|
20240718,150646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25250,-850,5,-3.26,7008207500,278826,124.06,25200,25700,24550,33900,18300,26100,25134.66,5.97,0,17391,28166,27132,26616,25582,25066,26875,25325,77,7800,500,19310,50,1,15334346,3872,-44.85,2.32,12,1.82,-563.00,10890.00,36850,20240516,-31.48,17600,20231006,43.47,36850,-31.48,20240516,20200,25.00,20240206,36850,-31.48,20240516,17600,43.47,20231006,8.11,N,089010,500,76 억,,915596,N,N,0,N,00,N
|
||
|
|
20240718,140641,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25200,-900,5,-3.45,6480066800,257899,114.74,25200,25700,24550,33900,18300,26100,25126.34,5.97,0,11998,28166,27132,26616,25582,25066,26875,25325,77,7800,500,19310,50,1,15334346,3864,-44.76,2.31,12,1.68,-563.00,10890.00,36850,20240516,-31.61,17600,20231006,43.18,36850,-31.61,20240516,20200,24.75,20240206,36850,-31.61,20240516,17600,43.18,20231006,8.11,N,089010,500,76 억,,915596,N,N,0,N,00,N
|
||
|
|
20240718,130642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25550,-550,5,-2.11,5707045400,227135,101.06,25200,25700,24550,33900,18300,26100,25126.18,5.97,0,6728,28166,27132,26616,25582,25066,26875,25325,77,7800,500,19310,50,1,15334346,3918,-45.38,2.35,12,1.48,-563.00,10890.00,36850,20240516,-30.66,17600,20231006,45.17,36850,-30.66,20240516,20200,26.49,20240206,36850,-30.66,20240516,17600,45.17,20231006,8.11,N,089010,500,76 억,,915596,N,N,0,N,00,N
|
||
|
|
20240718,120643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25400,-700,5,-2.68,5387268350,214596,95.48,25200,25700,24550,33900,18300,26100,25104.19,5.97,0,11054,28166,27132,26616,25582,25066,26875,25325,77,7800,500,19310,50,1,15334346,3895,-45.12,2.33,12,1.40,-563.00,10890.00,36850,20240516,-31.07,17600,20231006,44.32,36850,-31.07,20240516,20200,25.74,20240206,36850,-31.07,20240516,17600,44.32,20231006,8.11,N,089010,500,76 억,,915596,N,N,0,N,00,N
|
||
|
|
20240718,110646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25250,-850,5,-3.26,4904292500,195569,87.01,25200,25650,24550,33900,18300,26100,25076.99,5.97,0,12875,28166,27132,26616,25582,25066,26875,25325,77,7800,500,19310,50,1,15334346,3872,-44.85,2.32,12,1.28,-563.00,10890.00,36850,20240516,-31.48,17600,20231006,43.47,36850,-31.48,20240516,20200,25.00,20240206,36850,-31.48,20240516,17600,43.47,20231006,8.11,N,089010,500,76 억,,915596,N,N,0,N,00,N
|
||
|
|
20240718,100648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25000,-1100,5,-4.21,4166294500,166363,74.02,25200,25650,24550,33900,18300,26100,25043.33,5.97,0,11465,28166,27132,26616,25582,25066,26875,25325,77,7800,500,19310,50,1,15334346,3834,-44.40,2.30,12,1.08,-563.00,10890.00,36850,20240516,-32.16,17600,20231006,42.05,36850,-32.16,20240516,20200,23.76,20240206,36850,-32.16,20240516,17600,42.05,20231006,8.11,N,089010,500,76 억,,915596,N,N,0,N,00,N
|
||
|
|
20240718,090647,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24950,-1150,5,-4.41,1122055400,44793,19.93,25200,25250,24850,33900,18300,26100,25049.56,5.97,0,-988,28166,27132,26616,25582,25066,26875,25325,77,7800,500,19310,50,1,15334346,3826,-44.32,2.29,12,0.29,-563.00,10890.00,36850,20240516,-32.29,17600,20231006,41.76,36850,-32.29,20240516,20200,23.51,20240206,36850,-32.29,20240516,17600,41.76,20231006,8.11,N,089010,500,76 억,,915596,N,N,0,N,00,N
|
||
|
|
20240717,160714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26100,-1400,5,-5.09,5860195000,219827,156.23,27600,27650,26100,35750,19250,27500,26659.48,6.08,0,-17720,28200,27850,27350,27000,26500,27600,26750,77,8250,500,20350,50,1,15334346,4002,-46.36,2.40,12,1.43,-563.00,10890.00,36850,20240516,-29.17,17600,20231006,48.30,36850,-29.17,20240516,20200,29.21,20240206,36850,-29.17,20240516,17600,48.30,20231006,8.18,N,089010,500,76 억,,932554,N,N,0,N,00,N
|
||
|
|
20240717,150718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26150,-1350,5,-4.91,5306050550,198620,141.16,27600,27650,26100,35750,19250,27500,26714.58,6.08,0,-14106,28200,27850,27350,27000,26500,27600,26750,77,8250,500,20350,50,1,15334346,4010,-46.45,2.40,12,1.30,-563.00,10890.00,36850,20240516,-29.04,17600,20231006,48.58,36850,-29.04,20240516,20200,29.46,20240206,36850,-29.04,20240516,17600,48.58,20231006,8.18,N,089010,500,76 억,,932554,N,N,0,N,00,N
|
||
|
|
20240717,140716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26450,-1050,5,-3.82,4221550550,157388,111.85,27600,27650,26450,35750,19250,27500,26822.56,6.08,0,-9086,28200,27850,27350,27000,26500,27600,26750,77,8250,500,20350,50,1,15334346,4056,-46.98,2.43,12,1.03,-563.00,10890.00,36850,20240516,-28.22,17600,20231006,50.28,36850,-28.22,20240516,20200,30.94,20240206,36850,-28.22,20240516,17600,50.28,20231006,8.18,N,089010,500,76 억,,932554,N,N,0,N,00,N
|
||
|
|
20240717,130714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26600,-900,5,-3.27,3709049550,138064,98.12,27600,27650,26550,35750,19250,27500,26864.70,6.08,0,-5933,28200,27850,27350,27000,26500,27600,26750,77,8250,500,20350,50,1,15334346,4079,-47.25,2.44,12,0.90,-563.00,10890.00,36850,20240516,-27.82,17600,20231006,51.14,36850,-27.82,20240516,20200,31.68,20240206,36850,-27.82,20240516,17600,51.14,20231006,8.18,N,089010,500,76 억,,932554,N,N,0,N,00,N
|
||
|
|
20240717,120715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26700,-800,5,-2.91,3322164050,123536,87.80,27600,27650,26550,35750,19250,27500,26892.26,6.08,0,-5279,28200,27850,27350,27000,26500,27600,26750,77,8250,500,20350,50,1,15334346,4094,-47.42,2.45,12,0.81,-563.00,10890.00,36850,20240516,-27.54,17600,20231006,51.70,36850,-27.54,20240516,20200,32.18,20240206,36850,-27.54,20240516,17600,51.70,20231006,8.18,N,089010,500,76 억,,932554,N,N,0,N,00,N
|
||
|
|
20240717,110715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26850,-650,5,-2.36,3022888250,112338,79.84,27600,27650,26550,35750,19250,27500,26908.86,6.08,0,-4323,28200,27850,27350,27000,26500,27600,26750,77,8250,500,20350,50,1,15334346,4117,-47.69,2.47,12,0.73,-563.00,10890.00,36850,20240516,-27.14,17600,20231006,52.56,36850,-27.14,20240516,20200,32.92,20240206,36850,-27.14,20240516,17600,52.56,20231006,8.18,N,089010,500,76 억,,932554,N,N,0,N,00,N
|
||
|
|
20240717,100715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26800,-700,5,-2.55,1776842650,65626,46.64,27600,27650,26650,35750,19250,27500,27075.27,6.08,0,-11624,28200,27850,27350,27000,26500,27600,26750,77,8250,500,20350,50,1,15334346,4110,-47.60,2.46,12,0.43,-563.00,10890.00,36850,20240516,-27.27,17600,20231006,52.27,36850,-27.27,20240516,20200,32.67,20240206,36850,-27.27,20240516,17600,52.27,20231006,8.18,N,089010,500,76 억,,932554,N,N,0,N,00,N
|
||
|
|
20240717,090553,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27300,-200,5,-0.73,136349300,4980,3.54,27600,27650,27200,35750,19250,27500,27379.33,6.08,0,-256,28200,27850,27350,27000,26500,27600,26750,77,8250,500,20350,50,1,15334346,4186,-48.49,2.51,12,0.03,-563.00,10890.00,36850,20240516,-25.92,17600,20231006,55.11,36850,-25.92,20240516,20200,35.15,20240206,36850,-25.92,20240516,17600,55.11,20231006,8.18,N,089010,500,76 억,,932554,N,N,0,N,00,N
|
||
|
|
20240716,160716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27500,-200,5,-0.72,3814337800,139814,51.78,27700,27700,26850,36000,19400,27700,27280.90,6.09,0,-959,28733,28216,27283,26766,25833,28475,27025,77,8300,500,20490,50,1,15334346,4217,-48.85,2.53,12,0.91,-563.00,10890.00,36850,20240516,-25.37,17600,20231006,56.25,36850,-25.37,20240516,20200,36.14,20240206,36850,-25.37,20240516,17600,56.25,20231006,8.25,N,089010,500,76 억,,934039,N,N,0,N,00,N
|
||
|
|
20240716,150723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27650,-50,5,-0.18,3583113200,131420,48.67,27700,27700,26850,36000,19400,27700,27264.14,6.09,0,518,28733,28216,27283,26766,25833,28475,27025,77,8300,500,20490,50,1,15334346,4240,-49.11,2.54,12,0.86,-563.00,10890.00,36850,20240516,-24.97,17600,20231006,57.10,36850,-24.97,20240516,20200,36.88,20240206,36850,-24.97,20240516,17600,57.10,20231006,8.25,N,089010,500,76 억,,934039,N,N,0,N,00,N
|
||
|
|
20240716,140721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27400,-300,5,-1.08,3004797800,110394,40.88,27700,27700,26850,36000,19400,27700,27218.25,6.09,0,1268,28733,28216,27283,26766,25833,28475,27025,77,8300,500,20490,50,1,15334346,4202,-48.67,2.52,12,0.72,-563.00,10890.00,36850,20240516,-25.64,17600,20231006,55.68,36850,-25.64,20240516,20200,35.64,20240206,36850,-25.64,20240516,17600,55.68,20231006,8.25,N,089010,500,76 억,,934039,N,N,0,N,00,N
|
||
|
|
20240716,130721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27300,-400,5,-1.44,2829732500,103989,38.51,27700,27700,26850,36000,19400,27700,27211.20,6.09,0,1579,28733,28216,27283,26766,25833,28475,27025,77,8300,500,20490,50,1,15334346,4186,-48.49,2.51,12,0.68,-563.00,10890.00,36850,20240516,-25.92,17600,20231006,55.11,36850,-25.92,20240516,20200,35.15,20240206,36850,-25.92,20240516,17600,55.11,20231006,8.25,N,089010,500,76 억,,934039,N,N,0,N,00,N
|
||
|
|
20240716,120719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27400,-300,5,-1.08,2624813200,96497,35.73,27700,27700,26850,36000,19400,27700,27200.27,6.09,0,1888,28733,28216,27283,26766,25833,28475,27025,77,8300,500,20490,50,1,15334346,4202,-48.67,2.52,12,0.63,-563.00,10890.00,36850,20240516,-25.64,17600,20231006,55.68,36850,-25.64,20240516,20200,35.64,20240206,36850,-25.64,20240516,17600,55.68,20231006,8.25,N,089010,500,76 억,,934039,N,N,0,N,00,N
|
||
|
|
20240716,110719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27250,-450,5,-1.62,2438886750,89676,33.21,27700,27700,26850,36000,19400,27700,27195.88,6.09,0,3012,28733,28216,27283,26766,25833,28475,27025,77,8300,500,20490,50,1,15334346,4179,-48.40,2.50,12,0.58,-563.00,10890.00,36850,20240516,-26.05,17600,20231006,54.83,36850,-26.05,20240516,20200,34.90,20240206,36850,-26.05,20240516,17600,54.83,20231006,8.25,N,089010,500,76 억,,934039,N,N,0,N,00,N
|
||
|
|
20240716,100721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27050,-650,5,-2.35,1807440700,66327,24.56,27700,27700,26850,36000,19400,27700,27249.52,6.09,0,3221,28733,28216,27283,26766,25833,28475,27025,77,8300,500,20490,50,1,15334346,4148,-48.05,2.48,12,0.43,-563.00,10890.00,36850,20240516,-26.59,17600,20231006,53.69,36850,-26.59,20240516,20200,33.91,20240206,36850,-26.59,20240516,17600,53.69,20231006,8.25,N,089010,500,76 억,,934039,N,N,0,N,00,N
|
||
|
|
20240716,090719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27500,-200,5,-0.72,318331800,11571,4.28,27700,27700,27350,36000,19400,27700,27508.91,6.09,0,1886,28733,28216,27283,26766,25833,28475,27025,77,8300,500,20490,50,1,15334346,4217,-48.85,2.53,12,0.08,-563.00,10890.00,36850,20240516,-25.37,17600,20231006,56.25,36850,-25.37,20240516,20200,36.14,20240206,36850,-25.37,20240516,17600,56.25,20231006,8.25,N,089010,500,76 억,,934039,N,N,0,N,00,N
|
||
|
|
20240715,160708,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27700,1500,2,5.73,7253359650,266667,214.76,26700,27800,26350,34050,18350,26200,27197.47,6.04,0,7486,27000,26600,26200,25800,25400,26400,25600,77,7850,500,19380,50,1,15334346,4248,-49.20,2.54,12,1.74,-563.00,10890.00,36850,20240516,-24.83,17600,20231006,57.39,36850,-24.83,20240516,20200,37.13,20240206,36850,-24.83,20240516,17600,57.39,20231006,8.23,N,089010,500,76 억,,926846,N,N,0,N,00,N
|
||
|
|
20240715,150713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27700,1500,2,5.73,6545089550,241077,194.15,26700,27800,26350,34050,18350,26200,27149.41,6.04,0,8042,27000,26600,26200,25800,25400,26400,25600,77,7850,500,19380,50,1,15334346,4248,-49.20,2.54,12,1.57,-563.00,10890.00,36850,20240516,-24.83,17600,20231006,57.39,36850,-24.83,20240516,20200,37.13,20240206,36850,-24.83,20240516,17600,57.39,20231006,8.23,N,089010,500,76 억,,926846,N,N,0,N,00,N
|
||
|
|
20240715,140712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27650,1450,2,5.53,5227442900,193291,155.67,26700,27800,26350,34050,18350,26200,27044.45,6.04,0,5679,27000,26600,26200,25800,25400,26400,25600,77,7850,500,19380,50,1,15334346,4240,-49.11,2.54,12,1.26,-563.00,10890.00,36850,20240516,-24.97,17600,20231006,57.10,36850,-24.97,20240516,20200,36.88,20240206,36850,-24.97,20240516,17600,57.10,20231006,8.23,N,089010,500,76 억,,926846,N,N,0,N,00,N
|
||
|
|
20240715,130713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27100,900,2,3.44,3034997200,113231,91.19,26700,27100,26350,34050,18350,26200,26803.63,6.04,0,12627,27000,26600,26200,25800,25400,26400,25600,77,7850,500,19380,50,1,15334346,4156,-48.13,2.49,12,0.74,-563.00,10890.00,36850,20240516,-26.46,17600,20231006,53.98,36850,-26.46,20240516,20200,34.16,20240206,36850,-26.46,20240516,17600,53.98,20231006,8.23,N,089010,500,76 억,,926846,N,N,0,N,00,N
|
||
|
|
20240715,120712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26800,600,2,2.29,2643469200,98722,79.51,26700,27100,26350,34050,18350,26200,26776.95,6.04,0,6456,27000,26600,26200,25800,25400,26400,25600,77,7850,500,19380,50,1,15334346,4110,-47.60,2.46,12,0.64,-563.00,10890.00,36850,20240516,-27.27,17600,20231006,52.27,36850,-27.27,20240516,20200,32.67,20240206,36850,-27.27,20240516,17600,52.27,20231006,8.23,N,089010,500,76 억,,926846,N,N,0,N,00,N
|
||
|
|
20240715,110712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26800,600,2,2.29,2379216000,88881,71.58,26700,27100,26350,34050,18350,26200,26768.61,6.04,0,5675,27000,26600,26200,25800,25400,26400,25600,77,7850,500,19380,50,1,15334346,4110,-47.60,2.46,12,0.58,-563.00,10890.00,36850,20240516,-27.27,17600,20231006,52.27,36850,-27.27,20240516,20200,32.67,20240206,36850,-27.27,20240516,17600,52.27,20231006,8.23,N,089010,500,76 억,,926846,N,N,0,N,00,N
|
||
|
|
20240715,100712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26800,600,2,2.29,1704712050,63798,51.38,26700,27100,26350,34050,18350,26200,26720.53,6.04,0,4986,27000,26600,26200,25800,25400,26400,25600,77,7850,500,19380,50,1,15334346,4110,-47.60,2.46,12,0.42,-563.00,10890.00,36850,20240516,-27.27,17600,20231006,52.27,36850,-27.27,20240516,20200,32.67,20240206,36850,-27.27,20240516,17600,52.27,20231006,8.23,N,089010,500,76 억,,926846,N,N,0,N,00,N
|
||
|
|
20240715,090713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26450,250,2,0.95,415460750,15622,12.58,26700,26700,26450,34050,18350,26200,26594.80,6.04,0,-1017,27000,26600,26200,25800,25400,26400,25600,77,7850,500,19380,50,1,15334346,4056,-46.98,2.43,12,0.10,-563.00,10890.00,36850,20240516,-28.22,17600,20231006,50.28,36850,-28.22,20240516,20200,30.94,20240206,36850,-28.22,20240516,17600,50.28,20231006,8.23,N,089010,500,76 억,,926846,N,N,0,N,00,N
|
||
|
|
20240712,160706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26200,-400,5,-1.50,3228116300,123665,78.57,26400,26600,25800,34550,18650,26600,26103.59,5.99,0,4717,27700,27150,26850,26300,26000,27000,26150,77,7950,500,19680,50,1,15334346,4018,-46.54,2.41,12,0.81,-563.00,10890.00,36850,20240516,-28.90,17600,20231006,48.86,36850,-28.90,20240516,20200,29.70,20240206,36850,-28.90,20240516,17600,48.86,20231006,8.09,N,089010,500,76 억,,918163,N,N,0,N,00,N
|
||
|
|
20240712,150712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26050,-550,5,-2.07,2969257400,113754,72.27,26400,26600,25800,34550,18650,26600,26102.44,5.99,0,3985,27700,27150,26850,26300,26000,27000,26150,77,7950,500,19680,50,1,15334346,3995,-46.27,2.39,12,0.74,-563.00,10890.00,36850,20240516,-29.31,17600,20231006,48.01,36850,-29.31,20240516,20200,28.96,20240206,36850,-29.31,20240516,17600,48.01,20231006,8.09,N,089010,500,76 억,,918163,N,N,0,N,00,N
|
||
|
|
20240712,140714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26050,-550,5,-2.07,2608302850,99893,63.46,26400,26600,25800,34550,18650,26600,26110.96,5.99,0,1316,27700,27150,26850,26300,26000,27000,26150,77,7950,500,19680,50,1,15334346,3995,-46.27,2.39,12,0.65,-563.00,10890.00,36850,20240516,-29.31,17600,20231006,48.01,36850,-29.31,20240516,20200,28.96,20240206,36850,-29.31,20240516,17600,48.01,20231006,8.09,N,089010,500,76 억,,918163,N,N,0,N,00,N
|
||
|
|
20240712,130709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26250,-350,5,-1.32,2311066900,88506,56.23,26400,26600,25800,34550,18650,26600,26111.97,5.99,0,1386,27700,27150,26850,26300,26000,27000,26150,77,7950,500,19680,50,1,15334346,4025,-46.63,2.41,12,0.58,-563.00,10890.00,36850,20240516,-28.77,17600,20231006,49.15,36850,-28.77,20240516,20200,29.95,20240206,36850,-28.77,20240516,17600,49.15,20231006,8.09,N,089010,500,76 억,,918163,N,N,0,N,00,N
|
||
|
|
20240712,120710,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26050,-550,5,-2.07,2063844950,79046,50.22,26400,26600,25800,34550,18650,26600,26109.40,5.99,0,-1002,27700,27150,26850,26300,26000,27000,26150,77,7950,500,19680,50,1,15334346,3995,-46.27,2.39,12,0.52,-563.00,10890.00,36850,20240516,-29.31,17600,20231006,48.01,36850,-29.31,20240516,20200,28.96,20240206,36850,-29.31,20240516,17600,48.01,20231006,8.09,N,089010,500,76 억,,918163,N,N,0,N,00,N
|
||
|
|
20240712,110708,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26150,-450,5,-1.69,1910706450,73175,46.49,26400,26600,25800,34550,18650,26600,26111.45,5.99,0,-737,27700,27150,26850,26300,26000,27000,26150,77,7950,500,19680,50,1,15334346,4010,-46.45,2.40,12,0.48,-563.00,10890.00,36850,20240516,-29.04,17600,20231006,48.58,36850,-29.04,20240516,20200,29.46,20240206,36850,-29.04,20240516,17600,48.58,20231006,8.09,N,089010,500,76 억,,918163,N,N,0,N,00,N
|
||
|
|
20240712,100710,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26150,-450,5,-1.69,1639439500,62802,39.90,26400,26600,25800,34550,18650,26600,26104.88,5.99,0,-3748,27700,27150,26850,26300,26000,27000,26150,77,7950,500,19680,50,1,15334346,4010,-46.45,2.40,12,0.41,-563.00,10890.00,36850,20240516,-29.04,17600,20231006,48.58,36850,-29.04,20240516,20200,29.46,20240206,36850,-29.04,20240516,17600,48.58,20231006,8.09,N,089010,500,76 억,,918163,N,N,0,N,00,N
|
||
|
|
20240712,090706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26250,-350,5,-1.32,161845150,6141,3.90,26400,26600,26200,34550,18650,26600,26354.77,5.99,0,-982,27700,27150,26850,26300,26000,27000,26150,77,7950,500,19680,50,1,15334346,4025,-46.63,2.41,12,0.04,-563.00,10890.00,36850,20240516,-28.77,17600,20231006,49.15,36850,-28.77,20240516,20200,29.95,20240206,36850,-28.77,20240516,17600,49.15,20231006,8.09,N,089010,500,76 억,,918163,N,N,0,N,00,N
|
||
|
|
20240711,160704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26600,-250,5,-0.93,4151647550,154789,75.49,26900,27400,26550,34900,18800,26850,26823.41,5.98,0,-1460,28150,27500,27100,26450,26050,27300,26250,77,8050,500,19860,50,1,15334346,4079,-47.25,2.44,12,1.01,-563.00,10890.00,36850,20240516,-27.82,17600,20231006,51.14,36850,-27.82,20240516,20200,31.68,20240206,36850,-27.82,20240516,17600,51.14,20231006,7.84,N,089010,500,76 억,,917545,N,N,0,N,00,N
|
||
|
|
20240711,150710,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26750,-100,5,-0.37,3780577000,140863,68.70,26900,27400,26550,34900,18800,26850,26838.66,5.98,0,-280,28150,27500,27100,26450,26050,27300,26250,77,8050,500,19860,50,1,15334346,4102,-47.51,2.46,12,0.92,-563.00,10890.00,36850,20240516,-27.41,17600,20231006,51.99,36850,-27.41,20240516,20200,32.43,20240206,36850,-27.41,20240516,17600,51.99,20231006,7.84,N,089010,500,76 억,,917545,N,N,0,N,00,N
|
||
|
|
20240711,140709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26650,-200,5,-0.74,3484888200,129794,63.30,26900,27400,26550,34900,18800,26850,26849.38,5.98,0,-69,28150,27500,27100,26450,26050,27300,26250,77,8050,500,19860,50,1,15334346,4087,-47.34,2.45,12,0.85,-563.00,10890.00,36850,20240516,-27.68,17600,20231006,51.42,36850,-27.68,20240516,20200,31.93,20240206,36850,-27.68,20240516,17600,51.42,20231006,7.84,N,089010,500,76 억,,917545,N,N,0,N,00,N
|
||
|
|
20240711,130707,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26650,-200,5,-0.74,3261762750,121421,59.22,26900,27400,26600,34900,18800,26850,26863.27,5.98,0,-327,28150,27500,27100,26450,26050,27300,26250,77,8050,500,19860,50,1,15334346,4087,-47.34,2.45,12,0.79,-563.00,10890.00,36850,20240516,-27.68,17600,20231006,51.42,36850,-27.68,20240516,20200,31.93,20240206,36850,-27.68,20240516,17600,51.42,20231006,7.84,N,089010,500,76 억,,917545,N,N,0,N,00,N
|
||
|
|
20240711,120707,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26750,-100,5,-0.37,2647763850,98395,47.99,26900,27400,26700,34900,18800,26850,26909.65,5.98,0,4226,28150,27500,27100,26450,26050,27300,26250,77,8050,500,19860,50,1,15334346,4102,-47.51,2.46,12,0.64,-563.00,10890.00,36850,20240516,-27.41,17600,20231006,51.99,36850,-27.41,20240516,20200,32.43,20240206,36850,-27.41,20240516,17600,51.99,20231006,7.84,N,089010,500,76 억,,917545,N,N,0,N,00,N
|
||
|
|
20240711,110705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26800,-50,5,-0.19,2371009900,88057,42.95,26900,27400,26700,34900,18800,26850,26926.02,5.98,0,4454,28150,27500,27100,26450,26050,27300,26250,77,8050,500,19860,50,1,15334346,4110,-47.60,2.46,12,0.57,-563.00,10890.00,36850,20240516,-27.27,17600,20231006,52.27,36850,-27.27,20240516,20200,32.67,20240206,36850,-27.27,20240516,17600,52.27,20231006,7.84,N,089010,500,76 억,,917545,N,N,0,N,00,N
|
||
|
|
20240711,100706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26950,100,2,0.37,1448424300,53659,26.17,26900,27400,26800,34900,18800,26850,26993.63,5.98,0,6834,28150,27500,27100,26450,26050,27300,26250,77,8050,500,19860,50,1,15334346,4133,-47.87,2.47,12,0.35,-563.00,10890.00,36850,20240516,-26.87,17600,20231006,53.12,36850,-26.87,20240516,20200,33.42,20240206,36850,-26.87,20240516,17600,53.12,20231006,7.84,N,089010,500,76 억,,917545,N,N,0,N,00,N
|
||
|
|
20240711,090704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27050,200,2,0.74,647280750,23926,11.67,26900,27400,26900,34900,18800,26850,27055.07,5.98,0,6026,28150,27500,27100,26450,26050,27300,26250,77,8050,500,19860,50,1,15334346,4148,-48.05,2.48,12,0.16,-563.00,10890.00,36850,20240516,-26.59,17600,20231006,53.69,36850,-26.59,20240516,20200,33.91,20240206,36850,-26.59,20240516,17600,53.69,20231006,7.84,N,089010,500,76 억,,917545,N,N,0,N,00,N
|
||
|
|
20240710,160703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26850,-500,5,-1.83,5538996000,204251,47.37,27250,27750,26700,35550,19150,27350,27119.58,6.07,0,-12116,28483,27916,27333,26766,26183,28200,27050,77,8200,500,20230,50,1,15334346,4117,-47.69,2.47,12,1.33,-563.00,10890.00,36850,20240516,-27.14,17600,20231006,52.56,36850,-27.14,20240516,20200,32.92,20240206,36850,-27.14,20240516,17600,52.56,20231006,7.80,N,089010,500,76 억,,930136,N,N,0,N,00,N
|
||
|
|
20240710,150705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26900,-450,5,-1.65,5354720500,197397,45.78,27250,27750,26700,35550,19150,27350,27126.66,6.07,0,-11233,28483,27916,27333,26766,26183,28200,27050,77,8200,500,20230,50,1,15334346,4125,-47.78,2.47,12,1.29,-563.00,10890.00,36850,20240516,-27.00,17600,20231006,52.84,36850,-27.00,20240516,20200,33.17,20240206,36850,-27.00,20240516,17600,52.84,20231006,7.80,N,089010,500,76 억,,930136,N,N,0,N,00,N
|
||
|
|
20240710,140703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26950,-400,5,-1.46,5085426050,187392,43.46,27250,27750,26700,35550,19150,27350,27137.90,6.07,0,-9577,28483,27916,27333,26766,26183,28200,27050,77,8200,500,20230,50,1,15334346,4133,-47.87,2.47,12,1.22,-563.00,10890.00,36850,20240516,-26.87,17600,20231006,53.12,36850,-26.87,20240516,20200,33.42,20240206,36850,-26.87,20240516,17600,53.12,20231006,7.80,N,089010,500,76 억,,930136,N,N,0,N,00,N
|
||
|
|
20240710,130704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26800,-550,5,-2.01,4841173600,178306,41.35,27250,27750,26700,35550,19150,27350,27150.93,6.07,0,-8979,28483,27916,27333,26766,26183,28200,27050,77,8200,500,20230,50,1,15334346,4110,-47.60,2.46,12,1.16,-563.00,10890.00,36850,20240516,-27.27,17600,20231006,52.27,36850,-27.27,20240516,20200,32.67,20240206,36850,-27.27,20240516,17600,52.27,20231006,7.80,N,089010,500,76 억,,930136,N,N,0,N,00,N
|
||
|
|
20240710,120703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26900,-450,5,-1.65,4345057300,159784,37.06,27250,27750,26700,35550,19150,27350,27193.32,6.07,0,-10846,28483,27916,27333,26766,26183,28200,27050,77,8200,500,20230,50,1,15334346,4125,-47.78,2.47,12,1.04,-563.00,10890.00,36850,20240516,-27.00,17600,20231006,52.84,36850,-27.00,20240516,20200,33.17,20240206,36850,-27.00,20240516,17600,52.84,20231006,7.80,N,089010,500,76 억,,930136,N,N,0,N,00,N
|
||
|
|
20240710,110704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27100,-250,5,-0.91,3128984700,114576,26.57,27250,27750,27000,35550,19150,27350,27309.25,6.07,0,-4905,28483,27916,27333,26766,26183,28200,27050,77,8200,500,20230,50,1,15334346,4156,-48.13,2.49,12,0.75,-563.00,10890.00,36850,20240516,-26.46,17600,20231006,53.98,36850,-26.46,20240516,20200,34.16,20240206,36850,-26.46,20240516,17600,53.98,20231006,7.80,N,089010,500,76 억,,930136,N,N,0,N,00,N
|
||
|
|
20240710,100659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27350,0,3,0.00,2282551600,83407,19.34,27250,27750,27000,35550,19150,27350,27366.43,6.07,0,-3426,28483,27916,27333,26766,26183,28200,27050,77,8200,500,20230,50,1,15334346,4194,-48.58,2.51,12,0.54,-563.00,10890.00,36850,20240516,-25.78,17600,20231006,55.40,36850,-25.78,20240516,20200,35.40,20240206,36850,-25.78,20240516,17600,55.40,20231006,7.80,N,089010,500,76 억,,930136,N,N,0,N,00,N
|
||
|
|
20240710,090704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27100,-250,5,-0.91,609030700,22429,5.20,27250,27400,27000,35550,19150,27350,27153.72,6.07,0,-4008,28483,27916,27333,26766,26183,28200,27050,77,8200,500,20230,50,1,15334346,4156,-48.13,2.49,12,0.15,-563.00,10890.00,36850,20240516,-26.46,17600,20231006,53.98,36850,-26.46,20240516,20200,34.16,20240206,36850,-26.46,20240516,17600,53.98,20231006,7.80,N,089010,500,76 억,,930136,N,N,0,N,00,N
|
||
|
|
20240709,160701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27350,800,2,3.01,11783087000,429871,346.99,26800,27900,26750,34500,18600,26550,27410.94,6.29,0,-34593,27016,26782,26516,26282,26016,26900,26400,77,7950,500,19640,50,1,15334346,4194,-48.58,2.51,12,2.80,-563.00,10890.00,36850,20240516,-25.78,17600,20231006,55.40,36850,-25.78,20240516,20200,35.40,20240206,36850,-25.78,20240516,17600,55.40,20231006,7.83,N,089010,500,76 억,,965031,N,N,0,N,00,N
|
||
|
|
20240709,150702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27400,850,2,3.20,11320209300,412954,333.34,26800,27900,26750,34500,18600,26550,27412.76,6.29,0,-34643,27016,26782,26516,26282,26016,26900,26400,77,7950,500,19640,50,1,15334346,4202,-48.67,2.52,12,2.69,-563.00,10890.00,36850,20240516,-25.64,17600,20231006,55.68,36850,-25.64,20240516,20200,35.64,20240206,36850,-25.64,20240516,17600,55.68,20231006,7.83,N,089010,500,76 억,,965031,N,N,0,N,00,N
|
||
|
|
20240709,140703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27450,900,2,3.39,10534481600,384289,310.20,26800,27900,26750,34500,18600,26550,27412.91,6.29,0,-31868,27016,26782,26516,26282,26016,26900,26400,77,7950,500,19640,50,1,15334346,4209,-48.76,2.52,12,2.51,-563.00,10890.00,36850,20240516,-25.51,17600,20231006,55.97,36850,-25.51,20240516,20200,35.89,20240206,36850,-25.51,20240516,17600,55.97,20231006,7.83,N,089010,500,76 억,,965031,N,N,0,N,00,N
|
||
|
|
20240709,130705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27350,800,2,3.01,9766940650,356209,287.53,26800,27900,26750,34500,18600,26550,27419.13,6.29,0,-26439,27016,26782,26516,26282,26016,26900,26400,77,7950,500,19640,50,1,15334346,4194,-48.58,2.51,12,2.32,-563.00,10890.00,36850,20240516,-25.78,17600,20231006,55.40,36850,-25.78,20240516,20200,35.40,20240206,36850,-25.78,20240516,17600,55.40,20231006,7.83,N,089010,500,76 억,,965031,N,N,0,N,00,N
|
||
|
|
20240709,120706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27350,800,2,3.01,9360222650,341305,275.50,26800,27900,26750,34500,18600,26550,27424.80,6.29,0,-23554,27016,26782,26516,26282,26016,26900,26400,77,7950,500,19640,50,1,15334346,4194,-48.58,2.51,12,2.23,-563.00,10890.00,36850,20240516,-25.78,17600,20231006,55.40,36850,-25.78,20240516,20200,35.40,20240206,36850,-25.78,20240516,17600,55.40,20231006,7.83,N,089010,500,76 억,,965031,N,N,0,N,00,N
|
||
|
|
20240709,110707,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27350,800,2,3.01,8999168150,328116,264.86,26800,27900,26750,34500,18600,26550,27426.79,6.29,0,-22185,27016,26782,26516,26282,26016,26900,26400,77,7950,500,19640,50,1,15334346,4194,-48.58,2.51,12,2.14,-563.00,10890.00,36850,20240516,-25.78,17600,20231006,55.40,36850,-25.78,20240516,20200,35.40,20240206,36850,-25.78,20240516,17600,55.40,20231006,7.83,N,089010,500,76 억,,965031,N,N,0,N,00,N
|
||
|
|
20240709,100703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27600,1050,2,3.95,7441175600,271203,218.92,26800,27900,26750,34500,18600,26550,27437.66,6.29,0,-14064,27016,26782,26516,26282,26016,26900,26400,77,7950,500,19640,50,1,15334346,4232,-49.02,2.53,12,1.77,-563.00,10890.00,36850,20240516,-25.10,17600,20231006,56.82,36850,-25.10,20240516,20200,36.63,20240206,36850,-25.10,20240516,17600,56.82,20231006,7.83,N,089010,500,76 억,,965031,N,N,0,N,00,N
|
||
|
|
20240709,090702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27150,600,2,2.26,1088444100,40231,32.47,26800,27250,26750,34500,18600,26550,27054.86,6.29,0,12171,27016,26782,26516,26282,26016,26900,26400,77,7950,500,19640,50,1,15334346,4163,-48.22,2.49,12,0.26,-563.00,10890.00,36850,20240516,-26.32,17600,20231006,54.26,36850,-26.32,20240516,20200,34.41,20240206,36850,-26.32,20240516,17600,54.26,20231006,7.83,N,089010,500,76 억,,965031,N,N,0,N,00,N
|
||
|
|
20240708,160658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26550,50,2,0.19,3244783200,122611,50.90,26350,26750,26250,34450,18550,26500,26463.93,6.21,0,13216,27766,27132,26766,26132,25766,26950,25950,77,7950,500,19610,50,1,15334346,4071,-47.16,2.44,12,0.80,-563.00,10890.00,36850,20240516,-27.95,17600,20231006,50.85,36850,-27.95,20240516,20200,31.44,20240206,36850,-27.95,20240516,17600,50.85,20231006,7.85,N,089010,500,76 억,,951899,N,N,0,N,00,N
|
||
|
|
20240708,150659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26500,0,3,0.00,3002764600,113496,47.12,26350,26750,26250,34450,18550,26500,26456.97,6.21,0,12382,27766,27132,26766,26132,25766,26950,25950,77,7950,500,19610,50,1,15334346,4064,-47.07,2.43,12,0.74,-563.00,10890.00,36850,20240516,-28.09,17600,20231006,50.57,36850,-28.09,20240516,20200,31.19,20240206,36850,-28.09,20240516,17600,50.57,20231006,7.85,N,089010,500,76 억,,951899,N,N,0,N,00,N
|
||
|
|
20240708,140701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26550,50,2,0.19,2503066100,94683,39.31,26350,26750,26250,34450,18550,26500,26436.20,6.21,0,9611,27766,27132,26766,26132,25766,26950,25950,77,7950,500,19610,50,1,15334346,4071,-47.16,2.44,12,0.62,-563.00,10890.00,36850,20240516,-27.95,17600,20231006,50.85,36850,-27.95,20240516,20200,31.44,20240206,36850,-27.95,20240516,17600,50.85,20231006,7.85,N,089010,500,76 억,,951899,N,N,0,N,00,N
|
||
|
|
20240708,130657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26450,-50,5,-0.19,2232454000,84481,35.07,26350,26750,26250,34450,18550,26500,26425.42,6.21,0,8250,27766,27132,26766,26132,25766,26950,25950,77,7950,500,19610,50,1,15334346,4056,-46.98,2.43,12,0.55,-563.00,10890.00,36850,20240516,-28.22,17600,20231006,50.28,36850,-28.22,20240516,20200,30.94,20240206,36850,-28.22,20240516,17600,50.28,20231006,7.85,N,089010,500,76 억,,951899,N,N,0,N,00,N
|
||
|
|
20240708,120659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26350,-150,5,-0.57,1924223250,72789,30.22,26350,26750,26250,34450,18550,26500,26435.53,6.21,0,7405,27766,27132,26766,26132,25766,26950,25950,77,7950,500,19610,50,1,15334346,4041,-46.80,2.42,12,0.47,-563.00,10890.00,36850,20240516,-28.49,17600,20231006,49.72,36850,-28.49,20240516,20200,30.45,20240206,36850,-28.49,20240516,17600,49.72,20231006,7.85,N,089010,500,76 억,,951899,N,N,0,N,00,N
|
||
|
|
20240708,110657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26450,-50,5,-0.19,1638077700,61948,25.72,26350,26750,26250,34450,18550,26500,26442.68,6.21,0,8843,27766,27132,26766,26132,25766,26950,25950,77,7950,500,19610,50,1,15334346,4056,-46.98,2.43,12,0.40,-563.00,10890.00,36850,20240516,-28.22,17600,20231006,50.28,36850,-28.22,20240516,20200,30.94,20240206,36850,-28.22,20240516,17600,50.28,20231006,7.85,N,089010,500,76 억,,951899,N,N,0,N,00,N
|
||
|
|
20240708,100657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26550,50,2,0.19,1192908850,45112,18.73,26350,26750,26250,34450,18550,26500,26443.13,6.21,0,6117,27766,27132,26766,26132,25766,26950,25950,77,7950,500,19610,50,1,15334346,4071,-47.16,2.44,12,0.29,-563.00,10890.00,36850,20240516,-27.95,17600,20231006,50.85,36850,-27.95,20240516,20200,31.44,20240206,36850,-27.95,20240516,17600,50.85,20231006,7.85,N,089010,500,76 억,,951899,N,N,0,N,00,N
|
||
|
|
20240708,090657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26350,-150,5,-0.57,289176900,10938,4.54,26350,26650,26250,34450,18550,26500,26437.18,6.21,0,-247,27766,27132,26766,26132,25766,26950,25950,77,7950,500,19610,50,1,15334346,4041,-46.80,2.42,12,0.07,-563.00,10890.00,36850,20240516,-28.49,17600,20231006,49.72,36850,-28.49,20240516,20200,30.45,20240206,36850,-28.49,20240516,17600,49.72,20231006,7.85,N,089010,500,76 억,,951899,N,N,0,N,00,N
|
||
|
|
20240705,160654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26500,50,2,0.19,6336517700,236942,86.21,27250,27400,26400,34350,18550,26450,26743.65,6.40,0,-42751,27516,26982,26466,25932,25416,27250,26200,77,7900,500,19570,50,1,15334346,4064,-47.07,2.43,12,1.55,-563.00,10890.00,36850,20240516,-28.09,17600,20231006,50.57,36850,-28.09,20240516,20200,31.19,20240206,36850,-28.09,20240516,17600,50.57,20231006,7.91,N,089010,500,76 억,,982035,N,N,1,N,00,N
|
||
|
|
20240705,150657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26600,150,2,0.57,6085621900,227490,82.78,27250,27400,26400,34350,18550,26450,26751.16,6.40,0,-42114,27516,26982,26466,25932,25416,27250,26200,77,7900,500,19570,50,1,15334346,4079,-47.25,2.44,12,1.48,-563.00,10890.00,36850,20240516,-27.82,17600,20231006,51.14,36850,-27.82,20240516,20200,31.68,20240206,36850,-27.82,20240516,17600,51.14,20231006,7.91,N,089010,500,76 억,,982035,N,N,1,N,00,N
|
||
|
|
20240705,140657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26550,100,2,0.38,5665336050,211689,77.03,27250,27400,26400,34350,18550,26450,26762.54,6.40,0,-40161,27516,26982,26466,25932,25416,27250,26200,77,7900,500,19570,50,1,15334346,4071,-47.16,2.44,12,1.38,-563.00,10890.00,36850,20240516,-27.95,17600,20231006,50.85,36850,-27.95,20240516,20200,31.44,20240206,36850,-27.95,20240516,17600,50.85,20231006,7.91,N,089010,500,76 억,,982035,N,N,1,N,00,N
|
||
|
|
20240705,130657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26850,400,2,1.51,5081529350,189775,69.05,27250,27400,26400,34350,18550,26450,26776.60,6.40,0,-36609,27516,26982,26466,25932,25416,27250,26200,77,7900,500,19570,50,1,15334346,4117,-47.69,2.47,12,1.24,-563.00,10890.00,36850,20240516,-27.14,17600,20231006,52.56,36850,-27.14,20240516,20200,32.92,20240206,36850,-27.14,20240516,17600,52.56,20231006,7.91,N,089010,500,76 억,,982035,N,N,1,N,00,N
|
||
|
|
20240705,120656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26650,200,2,0.76,4507882500,168374,61.27,27250,27400,26400,34350,18550,26450,26773.03,6.40,0,-39228,27516,26982,26466,25932,25416,27250,26200,77,7900,500,19570,50,1,15334346,4087,-47.34,2.45,12,1.10,-563.00,10890.00,36850,20240516,-27.68,17600,20231006,51.42,36850,-27.68,20240516,20200,31.93,20240206,36850,-27.68,20240516,17600,51.42,20231006,7.91,N,089010,500,76 억,,982035,N,N,1,N,00,N
|
||
|
|
20240705,110654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26600,150,2,0.57,3925874700,146557,53.33,27250,27400,26400,34350,18550,26450,26787.36,6.40,0,-35654,27516,26982,26466,25932,25416,27250,26200,77,7900,500,19570,50,1,15334346,4079,-47.25,2.44,12,0.96,-563.00,10890.00,36850,20240516,-27.82,17600,20231006,51.14,36850,-27.82,20240516,20200,31.68,20240206,36850,-27.82,20240516,17600,51.14,20231006,7.91,N,089010,500,76 억,,982035,N,N,1,N,00,N
|
||
|
|
20240705,100655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26500,50,2,0.19,3310513900,123316,44.87,27250,27400,26450,34350,18550,26450,26845.78,6.40,0,-30404,27516,26982,26466,25932,25416,27250,26200,77,7900,500,19570,50,1,15334346,4064,-47.07,2.43,12,0.80,-563.00,10890.00,36850,20240516,-28.09,17600,20231006,50.57,36850,-28.09,20240516,20200,31.19,20240206,36850,-28.09,20240516,17600,50.57,20231006,7.91,N,089010,500,76 억,,982035,N,N,1,N,00,N
|
||
|
|
20240705,090655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26750,300,2,1.13,1236085550,45510,16.56,27250,27400,26750,34350,18550,26450,27160.75,6.40,0,-13296,27516,26982,26466,25932,25416,27250,26200,77,7900,500,19570,50,1,15334346,4102,-47.51,2.46,12,0.30,-563.00,10890.00,36850,20240516,-27.41,17600,20231006,51.99,36850,-27.41,20240516,20200,32.43,20240206,36850,-27.41,20240516,17600,51.99,20231006,7.91,N,089010,500,76 억,,982035,N,N,1,N,00,N
|
||
|
|
20240704,160652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26450,300,2,1.15,6712958150,254026,84.72,26250,27000,25950,33950,18350,26150,26426.20,6.33,0,14310,26816,26482,25916,25582,25016,26650,25750,77,7800,500,19350,50,1,15334346,4056,-46.98,2.43,12,1.66,-563.00,10890.00,36850,20240516,-28.22,17600,20231006,50.28,36850,-28.22,20240516,20200,30.94,20240206,36850,-28.22,20240516,17600,50.28,20231006,8.02,N,089010,500,76 억,,971034,N,N,1,N,00,N
|
||
|
|
20240704,150655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26450,300,2,1.15,6160939850,233162,77.76,26250,27000,25950,33950,18350,26150,26423.43,6.33,0,5999,26816,26482,25916,25582,25016,26650,25750,77,7800,500,19350,50,1,15334346,4056,-46.98,2.43,12,1.52,-563.00,10890.00,36850,20240516,-28.22,17600,20231006,50.28,36850,-28.22,20240516,20200,30.94,20240206,36850,-28.22,20240516,17600,50.28,20231006,8.02,N,089010,500,76 억,,971034,N,N,0,N,00,N
|
||
|
|
20240704,140654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26700,550,2,2.10,5303648050,200977,67.03,26250,27000,25950,33950,18350,26150,26389.33,6.33,0,3227,26816,26482,25916,25582,25016,26650,25750,77,7800,500,19350,50,1,15334346,4094,-47.42,2.45,12,1.31,-563.00,10890.00,36850,20240516,-27.54,17600,20231006,51.70,36850,-27.54,20240516,20200,32.18,20240206,36850,-27.54,20240516,17600,51.70,20231006,8.02,N,089010,500,76 억,,971034,N,N,0,N,00,N
|
||
|
|
20240704,130655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26300,150,2,0.57,3246790300,123932,41.33,26250,26500,25950,33950,18350,26150,26198.16,6.33,0,1363,26816,26482,25916,25582,25016,26650,25750,77,7800,500,19350,50,1,15334346,4033,-46.71,2.42,12,0.81,-563.00,10890.00,36850,20240516,-28.63,17600,20231006,49.43,36850,-28.63,20240516,20200,30.20,20240206,36850,-28.63,20240516,17600,49.43,20231006,8.02,N,089010,500,76 억,,971034,N,N,0,N,00,N
|
||
|
|
20240704,120654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26300,150,2,0.57,2896559400,110599,36.89,26250,26500,25950,33950,18350,26150,26189.74,6.33,0,-698,26816,26482,25916,25582,25016,26650,25750,77,7800,500,19350,50,1,15334346,4033,-46.71,2.42,12,0.72,-563.00,10890.00,36850,20240516,-28.63,17600,20231006,49.43,36850,-28.63,20240516,20200,30.20,20240206,36850,-28.63,20240516,17600,49.43,20231006,8.02,N,089010,500,76 억,,971034,N,N,0,N,00,N
|
||
|
|
20240704,110653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26250,100,2,0.38,2415682900,92289,30.78,26250,26500,25950,33950,18350,26150,26175.20,6.33,0,-615,26816,26482,25916,25582,25016,26650,25750,77,7800,500,19350,50,1,15334346,4025,-46.63,2.41,12,0.60,-563.00,10890.00,36850,20240516,-28.77,17600,20231006,49.15,36850,-28.77,20240516,20200,29.95,20240206,36850,-28.77,20240516,17600,49.15,20231006,8.02,N,089010,500,76 억,,971034,N,N,0,N,00,N
|
||
|
|
20240704,100654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26100,-50,5,-0.19,1481701350,56443,18.82,26250,26500,26050,33950,18350,26150,26251.29,6.33,0,-800,26816,26482,25916,25582,25016,26650,25750,77,7800,500,19350,50,1,15334346,4002,-46.36,2.40,12,0.37,-563.00,10890.00,36850,20240516,-29.17,17600,20231006,48.30,36850,-29.17,20240516,20200,29.21,20240206,36850,-29.17,20240516,17600,48.30,20231006,8.02,N,089010,500,76 억,,971034,N,N,0,N,00,N
|
||
|
|
20240704,090654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26200,50,2,0.19,199541750,7620,2.54,26250,26250,26050,33950,18350,26150,26186.58,6.33,0,-2176,26816,26482,25916,25582,25016,26650,25750,77,7800,500,19350,50,1,15334346,4018,-46.54,2.41,12,0.05,-563.00,10890.00,36850,20240516,-28.90,17600,20231006,48.86,36850,-28.90,20240516,20200,29.70,20240206,36850,-28.90,20240516,17600,48.86,20231006,8.02,N,089010,500,76 억,,971034,N,N,0,N,00,N
|
||
|
|
20240703,160650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26150,150,2,0.58,7628364950,296499,62.61,26000,26250,25350,33800,18200,26000,25724.56,5.97,0,67554,29266,27632,26666,25032,24066,27150,24550,77,7800,500,19240,50,1,15334346,4010,-46.45,2.40,12,1.93,-563.00,10890.00,36850,20240516,-29.04,17600,20231006,48.58,36850,-29.04,20240516,20200,29.46,20240206,36850,-29.04,20240516,17600,48.58,20231006,8.00,N,089010,500,76 억,,915878,N,N,0,N,00,N
|
||
|
|
20240703,150652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25900,-100,5,-0.38,7153111050,278289,58.76,26000,26250,25350,33800,18200,26000,25703.74,5.97,0,69626,29266,27632,26666,25032,24066,27150,24550,77,7800,500,19240,50,1,15334346,3972,-46.00,2.38,12,1.81,-563.00,10890.00,36850,20240516,-29.72,17600,20231006,47.16,36850,-29.72,20240516,20200,28.22,20240206,36850,-29.72,20240516,17600,47.16,20231006,8.00,N,089010,500,76 억,,915878,N,N,0,N,00,N
|
||
|
|
20240703,140653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25800,-200,5,-0.77,6712481950,261244,55.16,26000,26250,25350,33800,18200,26000,25694.13,5.97,0,67356,29266,27632,26666,25032,24066,27150,24550,77,7800,500,19240,50,1,15334346,3956,-45.83,2.37,12,1.70,-563.00,10890.00,36850,20240516,-29.99,17600,20231006,46.59,36850,-29.99,20240516,20200,27.72,20240206,36850,-29.99,20240516,17600,46.59,20231006,8.00,N,089010,500,76 억,,915878,N,N,0,N,00,N
|
||
|
|
20240703,130652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25700,-300,5,-1.15,5604018800,218224,46.08,26000,26250,25350,33800,18200,26000,25679.90,5.97,0,51285,29266,27632,26666,25032,24066,27150,24550,77,7800,500,19240,50,1,15334346,3941,-45.65,2.36,12,1.42,-563.00,10890.00,36850,20240516,-30.26,17600,20231006,46.02,36850,-30.26,20240516,20200,27.23,20240206,36850,-30.26,20240516,17600,46.02,20231006,8.00,N,089010,500,76 억,,915878,N,N,0,N,00,N
|
||
|
|
20240703,120651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25550,-450,5,-1.73,4869855300,189572,40.03,26000,26250,25350,33800,18200,26000,25688.44,5.97,0,43714,29266,27632,26666,25032,24066,27150,24550,77,7800,500,19240,50,1,15334346,3918,-45.38,2.35,12,1.24,-563.00,10890.00,36850,20240516,-30.66,17600,20231006,45.17,36850,-30.66,20240516,20200,26.49,20240206,36850,-30.66,20240516,17600,45.17,20231006,8.00,N,089010,500,76 억,,915878,N,N,0,N,00,N
|
||
|
|
20240703,110653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25500,-500,5,-1.92,3937877600,152918,32.29,26000,26250,25350,33800,18200,26000,25751.32,5.97,0,31888,29266,27632,26666,25032,24066,27150,24550,77,7800,500,19240,50,1,15334346,3910,-45.29,2.34,12,1.00,-563.00,10890.00,36850,20240516,-30.80,17600,20231006,44.89,36850,-30.80,20240516,20200,26.24,20240206,36850,-30.80,20240516,17600,44.89,20231006,8.00,N,089010,500,76 억,,915878,N,N,0,N,00,N
|
||
|
|
20240703,100654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25750,-250,5,-0.96,2211194050,85271,18.01,26000,26250,25650,33800,18200,26000,25931.25,5.97,0,9172,29266,27632,26666,25032,24066,27150,24550,77,7800,500,19240,50,1,15334346,3949,-45.74,2.36,12,0.56,-563.00,10890.00,36850,20240516,-30.12,17600,20231006,46.31,36850,-30.12,20240516,20200,27.48,20240206,36850,-30.12,20240516,17600,46.31,20231006,8.00,N,089010,500,76 억,,915878,N,N,0,N,00,N
|
||
|
|
20240703,090651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26150,150,2,0.58,465153800,17879,3.78,26000,26150,25950,33800,18200,26000,26016.91,5.97,0,10087,29266,27632,26666,25032,24066,27150,24550,77,7800,500,19240,50,1,15334346,4010,-46.45,2.40,12,0.12,-563.00,10890.00,36850,20240516,-29.04,17600,20231006,48.58,36850,-29.04,20240516,20200,29.46,20240206,36850,-29.04,20240516,17600,48.58,20231006,8.00,N,089010,500,76 억,,915878,N,N,0,N,00,N
|
||
|
|
20240702,160649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26000,-1300,5,-4.76,12455765700,469261,222.02,27500,28300,25700,35450,19150,27300,26543.95,5.99,0,-7486,28533,27916,27583,26966,26633,27750,26800,77,8150,500,20200,50,1,15334346,3987,-46.18,2.39,12,3.06,-563.00,10890.00,36850,20240516,-29.44,17600,20231006,47.73,36850,-29.44,20240516,20200,28.71,20240206,36850,-29.44,20240516,17600,47.73,20231006,8.09,N,089010,500,76 억,,917827,N,N,0,N,00,N
|
||
|
|
20240702,150650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26000,-1300,5,-4.76,11749466250,442052,209.14,27500,28300,25700,35450,19150,27300,26579.38,5.99,0,1244,28533,27916,27583,26966,26633,27750,26800,77,8150,500,20200,50,1,15334346,3987,-46.18,2.39,12,2.88,-563.00,10890.00,36850,20240516,-29.44,17600,20231006,47.73,36850,-29.44,20240516,20200,28.71,20240206,36850,-29.44,20240516,17600,47.73,20231006,8.09,N,089010,500,76 억,,917827,N,N,0,N,00,N
|
||
|
|
20240702,140651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25900,-1400,5,-5.13,10529033600,395093,186.93,27500,28300,25700,35450,19150,27300,26649.51,5.99,0,-12696,28533,27916,27583,26966,26633,27750,26800,77,8150,500,20200,50,1,15334346,3972,-46.00,2.38,12,2.58,-563.00,10890.00,36850,20240516,-29.72,17600,20231006,47.16,36850,-29.72,20240516,20200,28.22,20240206,36850,-29.72,20240516,17600,47.16,20231006,8.09,N,089010,500,76 억,,917827,N,N,0,N,00,N
|
||
|
|
20240702,130650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26100,-1200,5,-4.40,7949502050,295418,139.77,27500,28300,26050,35450,19150,27300,26909.34,5.99,0,-10583,28533,27916,27583,26966,26633,27750,26800,77,8150,500,20200,50,1,15334346,4002,-46.36,2.40,12,1.93,-563.00,10890.00,36850,20240516,-29.17,17600,20231006,48.30,36850,-29.17,20240516,20200,29.21,20240206,36850,-29.17,20240516,17600,48.30,20231006,8.09,N,089010,500,76 억,,917827,N,N,0,N,00,N
|
||
|
|
20240702,120651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26300,-1000,5,-3.66,6810135300,251903,119.18,27500,28300,26250,35450,19150,27300,27034.75,5.99,0,-6213,28533,27916,27583,26966,26633,27750,26800,77,8150,500,20200,50,1,15334346,4033,-46.71,2.42,12,1.64,-563.00,10890.00,36850,20240516,-28.63,17600,20231006,49.43,36850,-28.63,20240516,20200,30.20,20240206,36850,-28.63,20240516,17600,49.43,20231006,8.09,N,089010,500,76 억,,917827,N,N,0,N,00,N
|
||
|
|
20240702,110650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26550,-750,5,-2.75,6236269450,230193,108.91,27500,28300,26250,35450,19150,27300,27091.48,5.99,0,-1253,28533,27916,27583,26966,26633,27750,26800,77,8150,500,20200,50,1,15334346,4071,-47.16,2.44,12,1.50,-563.00,10890.00,36850,20240516,-27.95,17600,20231006,50.85,36850,-27.95,20240516,20200,31.44,20240206,36850,-27.95,20240516,17600,50.85,20231006,8.09,N,089010,500,76 억,,917827,N,N,0,N,00,N
|
||
|
|
20240702,100650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26400,-900,5,-3.30,4635278500,169474,80.18,27500,28300,26400,35450,19150,27300,27350.97,5.99,0,-7109,28533,27916,27583,26966,26633,27750,26800,77,8150,500,20200,50,1,15334346,4048,-46.89,2.42,12,1.11,-563.00,10890.00,36850,20240516,-28.36,17600,20231006,50.00,36850,-28.36,20240516,20200,30.69,20240206,36850,-28.36,20240516,17600,50.00,20231006,8.09,N,089010,500,76 억,,917827,N,N,0,N,00,N
|
||
|
|
20240702,090652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,28250,950,2,3.48,1026897800,36750,17.39,27500,28250,27300,35450,19150,27300,27942.80,5.99,0,4792,28533,27916,27583,26966,26633,27750,26800,77,8150,500,20200,50,1,15334346,4332,-50.18,2.59,12,0.24,-563.00,10890.00,36850,20240516,-23.34,17600,20231006,60.51,36850,-23.34,20240516,20200,39.85,20240206,36850,-23.34,20240516,17600,60.51,20231006,8.09,N,089010,500,76 억,,917827,N,N,0,N,00,N
|
||
|
|
20240701,160648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27300,-350,5,-1.27,5745265550,208009,133.76,27650,28200,27250,35900,19400,27650,27620.81,6.21,0,-34501,28550,28100,27700,27250,26850,28325,27475,77,8250,500,20460,50,1,15334346,4186,-48.49,2.51,12,1.36,-563.00,10890.00,36850,20240516,-25.92,17600,20231006,55.11,36850,-25.92,20240516,20200,35.15,20240206,36850,-25.92,20240516,17600,55.11,20231006,8.09,N,089010,500,76 억,,952091,N,N,0,N,00,N
|
||
|
|
20240701,150650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27450,-200,5,-0.72,5540790950,200532,128.95,27650,28200,27250,35900,19400,27650,27630.45,6.21,0,-34315,28550,28100,27700,27250,26850,28325,27475,77,8250,500,20460,50,1,15334346,4209,-48.76,2.52,12,1.31,-563.00,10890.00,36850,20240516,-25.51,17600,20231006,55.97,36850,-25.51,20240516,20200,35.89,20240206,36850,-25.51,20240516,17600,55.97,20231006,8.09,N,089010,500,76 억,,952091,N,N,0,N,00,N
|
||
|
|
20240701,140649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27300,-350,5,-1.27,4865276400,175994,113.17,27650,28200,27250,35900,19400,27650,27644.56,6.21,0,-33224,28550,28100,27700,27250,26850,28325,27475,77,8250,500,20460,50,1,15334346,4186,-48.49,2.51,12,1.15,-563.00,10890.00,36850,20240516,-25.92,17600,20231006,55.11,36850,-25.92,20240516,20200,35.15,20240206,36850,-25.92,20240516,17600,55.11,20231006,8.09,N,089010,500,76 억,,952091,N,N,0,N,00,N
|
||
|
|
20240701,130648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27300,-350,5,-1.27,4711272900,170355,109.55,27650,28200,27250,35900,19400,27650,27655.62,6.21,0,-33110,28550,28100,27700,27250,26850,28325,27475,77,8250,500,20460,50,1,15334346,4186,-48.49,2.51,12,1.11,-563.00,10890.00,36850,20240516,-25.92,17600,20231006,55.11,36850,-25.92,20240516,20200,35.15,20240206,36850,-25.92,20240516,17600,55.11,20231006,8.09,N,089010,500,76 억,,952091,N,N,0,N,00,N
|
||
|
|
20240701,120650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27450,-200,5,-0.72,4173753300,150683,96.90,27650,28200,27350,35900,19400,27650,27698.92,6.21,0,-33181,28550,28100,27700,27250,26850,28325,27475,77,8250,500,20460,50,1,15334346,4209,-48.76,2.52,12,0.98,-563.00,10890.00,36850,20240516,-25.51,17600,20231006,55.97,36850,-25.51,20240516,20200,35.89,20240206,36850,-25.51,20240516,17600,55.97,20231006,8.09,N,089010,500,76 억,,952091,N,N,0,N,00,N
|
||
|
|
20240701,110648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27550,-100,5,-0.36,3643996350,131366,84.48,27650,28200,27400,35900,19400,27650,27739.31,6.21,0,-31862,28550,28100,27700,27250,26850,28325,27475,77,8250,500,20460,50,1,15334346,4225,-48.93,2.53,12,0.86,-563.00,10890.00,36850,20240516,-25.24,17600,20231006,56.53,36850,-25.24,20240516,20200,36.39,20240206,36850,-25.24,20240516,17600,56.53,20231006,8.09,N,089010,500,76 억,,952091,N,N,0,N,00,N
|
||
|
|
20240701,100647,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27650,0,3,0.00,2528534450,90880,58.44,27650,28200,27450,35900,19400,27650,27822.90,6.21,0,-18616,28550,28100,27700,27250,26850,28325,27475,77,8250,500,20460,50,1,15334346,4240,-49.11,2.54,12,0.59,-563.00,10890.00,36850,20240516,-24.97,17600,20231006,57.10,36850,-24.97,20240516,20200,36.88,20240206,36850,-24.97,20240516,17600,57.10,20231006,8.09,N,089010,500,76 억,,952091,N,N,0,N,00,N
|
||
|
|
20240701,090646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27550,-100,5,-0.36,108340600,3924,2.52,27650,27800,27450,35900,19400,27650,27609.11,6.21,0,29,28550,28100,27700,27250,26850,28325,27475,77,8250,500,20460,50,1,15334346,4225,-48.93,2.53,12,0.03,-563.00,10890.00,36850,20240516,-25.24,17600,20231006,56.53,36850,-25.24,20240516,20200,36.39,20240206,36850,-25.24,20240516,17600,56.53,20231006,8.09,N,089010,500,76 억,,952091,N,N,0,N,00,N
|