170 lines
70 KiB
CSV
170 lines
70 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
|
||
|
|
20230731,161151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,30,2,0.59,336758970,65259,78.41,5140,5260,5010,6630,3570,5100,5160.35,1.65,0,29396,5436,5267,5131,4962,4826,5200,4895,60,1530,500,3360,10,1,10867730,558,-16.18,1.20,12,0.60,-317.00,4278.00,6640,20220809,-22.74,3800,20230427,35.00,5930,-13.49,20230614,3800,35.00,20230427,6640,-22.74,20220809,3800,35.00,20230427,1.47,N,352940,500,59 억,,179142,N,N,0,N,00,N
|
||
|
|
20230731,151149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,-10,5,-0.20,331827750,64293,77.25,5140,5260,5010,6630,3570,5100,5161.19,1.65,0,29472,5436,5267,5131,4962,4826,5200,4895,60,1530,500,3360,10,1,10867730,553,-16.06,1.19,12,0.59,-317.00,4278.00,6640,20220809,-23.34,3800,20230427,33.95,5930,-14.17,20230614,3800,33.95,20230427,6640,-23.34,20220809,3800,33.95,20230427,1.47,N,352940,500,59 억,,179142,N,N,0,N,00,N
|
||
|
|
20230731,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,10,2,0.20,320246570,62024,74.52,5140,5260,5010,6630,3570,5100,5163.27,1.65,0,29322,5436,5267,5131,4962,4826,5200,4895,60,1530,500,3360,10,1,10867730,555,-16.12,1.19,12,0.57,-317.00,4278.00,6640,20220809,-23.04,3800,20230427,34.47,5930,-13.83,20230614,3800,34.47,20230427,6640,-23.04,20220809,3800,34.47,20230427,1.47,N,352940,500,59 억,,179142,N,N,0,N,00,N
|
||
|
|
20230731,131200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,80,2,1.57,305978010,59245,71.18,5140,5260,5010,6630,3570,5100,5164.63,1.65,0,28970,5436,5267,5131,4962,4826,5200,4895,60,1530,500,3360,10,1,10867730,563,-16.34,1.21,12,0.55,-317.00,4278.00,6640,20220809,-21.99,3800,20230427,36.32,5930,-12.65,20230614,3800,36.32,20230427,6640,-21.99,20220809,3800,36.32,20230427,1.47,N,352940,500,59 억,,179142,N,N,0,N,00,N
|
||
|
|
20230731,121207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,120,2,2.35,301480690,58377,70.14,5140,5260,5010,6630,3570,5100,5164.38,1.65,0,29017,5436,5267,5131,4962,4826,5200,4895,60,1530,500,3360,10,1,10867730,567,-16.47,1.22,12,0.54,-317.00,4278.00,6640,20220809,-21.39,3800,20230427,37.37,5930,-11.97,20230614,3800,37.37,20230427,6640,-21.39,20220809,3800,37.37,20230427,1.47,N,352940,500,59 억,,179142,N,N,0,N,00,N
|
||
|
|
20230731,111209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,150,2,2.94,256954400,49865,59.91,5140,5250,5010,6630,3570,5100,5153.01,1.65,0,25455,5436,5267,5131,4962,4826,5200,4895,60,1530,500,3360,10,1,10867730,571,-16.56,1.23,12,0.46,-317.00,4278.00,6640,20220809,-20.93,3800,20230427,38.16,5930,-11.47,20230614,3800,38.16,20230427,6640,-20.93,20220809,3800,38.16,20230427,1.47,N,352940,500,59 억,,179142,N,N,0,N,00,N
|
||
|
|
20230731,101206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,120,2,2.35,205491970,39982,48.04,5140,5220,5010,6630,3570,5100,5139.62,1.65,0,18991,5436,5267,5131,4962,4826,5200,4895,60,1530,500,3360,10,1,10867730,567,-16.47,1.22,12,0.37,-317.00,4278.00,6640,20220809,-21.39,3800,20230427,37.37,5930,-11.97,20230614,3800,37.37,20230427,6640,-21.39,20220809,3800,37.37,20230427,1.47,N,352940,500,59 억,,179142,N,N,0,N,00,N
|
||
|
|
20230731,091153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,30,2,0.59,9250950,1797,2.16,5140,5200,5130,6630,3570,5100,5148.16,1.65,0,-1438,5436,5267,5131,4962,4826,5200,4895,60,1530,500,3360,10,1,10867730,558,-16.18,1.20,12,0.02,-317.00,4278.00,6640,20220809,-22.74,3800,20230427,35.00,5930,-13.49,20230614,3800,35.00,20230427,6640,-22.74,20220809,3800,35.00,20230427,1.47,N,352940,500,59 억,,179142,N,N,0,N,00,N
|
||
|
|
20230728,161156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-200,5,-3.77,422787020,83129,144.84,5300,5300,4995,6890,3710,5300,5085.91,1.80,0,-17536,5540,5420,5310,5190,5080,5480,5250,60,1590,500,3490,10,1,10867730,554,-16.09,1.19,12,0.76,-317.00,4278.00,6640,20220809,-23.19,3800,20230427,34.21,5930,-14.00,20230614,3800,34.21,20230427,6640,-23.19,20220809,3800,34.21,20230427,1.54,N,352940,500,59 억,,195752,N,N,0,N,00,N
|
||
|
|
20230728,151153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-220,5,-4.15,390223950,76754,133.73,5300,5300,4995,6890,3710,5300,5084.09,1.80,0,-15343,5540,5420,5310,5190,5080,5480,5250,60,1590,500,3490,10,1,10867730,552,-16.03,1.19,12,0.71,-317.00,4278.00,6640,20220809,-23.49,3800,20230427,33.68,5930,-14.33,20230614,3800,33.68,20230427,6640,-23.49,20220809,3800,33.68,20230427,1.54,N,352940,500,59 억,,195752,N,N,0,N,00,N
|
||
|
|
20230728,141151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-200,5,-3.77,364050330,71617,124.78,5300,5300,4995,6890,3710,5300,5083.29,1.80,0,-12418,5540,5420,5310,5190,5080,5480,5250,60,1590,500,3490,10,1,10867730,554,-16.09,1.19,12,0.66,-317.00,4278.00,6640,20220809,-23.19,3800,20230427,34.21,5930,-14.00,20230614,3800,34.21,20230427,6640,-23.19,20220809,3800,34.21,20230427,1.54,N,352940,500,59 억,,195752,N,N,0,N,00,N
|
||
|
|
20230728,131155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,-270,5,-5.09,330434520,65027,113.30,5300,5300,4995,6890,3710,5300,5081.50,1.80,0,-10070,5540,5420,5310,5190,5080,5480,5250,60,1590,500,3490,10,1,10867730,547,-15.87,1.18,12,0.60,-317.00,4278.00,6640,20220809,-24.25,3800,20230427,32.37,5930,-15.18,20230614,3800,32.37,20230427,6640,-24.25,20220809,3800,32.37,20230427,1.54,N,352940,500,59 억,,195752,N,N,0,N,00,N
|
||
|
|
20230728,121153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-280,5,-5.28,298651210,58704,102.28,5300,5300,4995,6890,3710,5300,5087.41,1.80,0,-7855,5540,5420,5310,5190,5080,5480,5250,60,1590,500,3490,10,1,10867730,546,-15.84,1.17,12,0.54,-317.00,4278.00,6640,20220809,-24.40,3800,20230427,32.11,5930,-15.35,20230614,3800,32.11,20230427,6640,-24.40,20220809,3800,32.11,20230427,1.54,N,352940,500,59 억,,195752,N,N,0,N,00,N
|
||
|
|
20230728,111159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-300,5,-5.66,261549330,51326,89.43,5300,5300,4995,6890,3710,5300,5095.84,1.80,0,-6305,5540,5420,5310,5190,5080,5480,5250,60,1590,500,3490,10,1,10867730,543,-15.77,1.17,12,0.47,-317.00,4278.00,6640,20220809,-24.70,3800,20230427,31.58,5930,-15.68,20230614,3800,31.58,20230427,6640,-24.70,20220809,3800,31.58,20230427,1.54,N,352940,500,59 억,,195752,N,N,0,N,00,N
|
||
|
|
20230728,101150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,-170,5,-3.21,142207980,27643,48.16,5300,5300,5080,6890,3710,5300,5144.45,1.80,0,-4728,5540,5420,5310,5190,5080,5480,5250,60,1590,500,3490,10,1,10867730,558,-16.18,1.20,12,0.25,-317.00,4278.00,6640,20220809,-22.74,3800,20230427,35.00,5930,-13.49,20230614,3800,35.00,20230427,6640,-22.74,20220809,3800,35.00,20230427,1.54,N,352940,500,59 억,,195752,N,N,0,N,00,N
|
||
|
|
20230728,091159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-110,5,-2.08,33578710,6475,11.28,5300,5300,5160,6890,3710,5300,5185.90,1.80,0,-2323,5540,5420,5310,5190,5080,5480,5250,60,1590,500,3490,10,1,10867730,564,-16.37,1.21,12,0.06,-317.00,4278.00,6640,20220809,-21.84,3800,20230427,36.58,5930,-12.48,20230614,3800,36.58,20230427,6640,-21.84,20220809,3800,36.58,20230427,1.54,N,352940,500,59 억,,195752,N,N,0,N,00,N
|
||
|
|
20230727,161149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,-20,5,-0.38,303800150,57393,64.08,5260,5430,5200,6910,3730,5320,5293.33,1.89,-8050,-9905,5526,5422,5286,5182,5046,5475,5235,60,1590,500,3510,10,1,10867730,576,-16.72,1.24,12,0.53,-317.00,4278.00,6640,20220809,-20.18,3800,20230427,39.47,5930,-10.62,20230614,3800,39.47,20230427,6640,-20.18,20220809,3800,39.47,20230427,1.46,N,352940,500,59 억,,205652,N,N,0,N,00,N
|
||
|
|
20230727,151150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,-110,5,-2.07,295701650,55856,62.36,5260,5430,5200,6910,3730,5320,5294.00,1.89,-8050,-9190,5526,5422,5286,5182,5046,5475,5235,60,1590,500,3510,10,1,10867730,566,-16.44,1.22,12,0.51,-317.00,4278.00,6640,20220809,-21.54,3800,20230427,37.11,5930,-12.14,20230614,3800,37.11,20230427,6640,-21.54,20220809,3800,37.11,20230427,1.46,N,352940,500,59 억,,205652,N,N,0,N,00,N
|
||
|
|
20230727,141144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5290,-30,5,-0.56,207890690,39192,43.76,5260,5430,5240,6910,3730,5320,5304.42,1.89,-8050,-4733,5526,5422,5286,5182,5046,5475,5235,60,1590,500,3510,10,1,10867730,575,-16.69,1.24,12,0.36,-317.00,4278.00,6640,20220809,-20.33,3800,20230427,39.21,5930,-10.79,20230614,3800,39.21,20230427,6640,-20.33,20220809,3800,39.21,20230427,1.46,N,352940,500,59 억,,205652,N,N,0,N,00,N
|
||
|
|
20230727,131143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,-20,5,-0.38,190066870,35835,40.01,5260,5430,5240,6910,3730,5320,5303.95,1.89,-8050,-3104,5526,5422,5286,5182,5046,5475,5235,60,1590,500,3510,10,1,10867730,576,-16.72,1.24,12,0.33,-317.00,4278.00,6640,20220809,-20.18,3800,20230427,39.47,5930,-10.62,20230614,3800,39.47,20230427,6640,-20.18,20220809,3800,39.47,20230427,1.46,N,352940,500,59 억,,205652,N,N,0,N,00,N
|
||
|
|
20230727,121146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,-80,5,-1.50,170918100,32200,35.95,5260,5430,5240,6910,3730,5320,5308.02,1.89,-8050,-1368,5526,5422,5286,5182,5046,5475,5235,60,1590,500,3510,10,1,10867730,569,-16.53,1.22,12,0.30,-317.00,4278.00,6640,20220809,-21.08,3800,20230427,37.89,5930,-11.64,20230614,3800,37.89,20230427,6640,-21.08,20220809,3800,37.89,20230427,1.46,N,352940,500,59 억,,205652,N,N,0,N,00,N
|
||
|
|
20230727,111149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,10,2,0.19,139971330,26343,29.41,5260,5430,5260,6910,3730,5320,5313.42,1.89,-8050,2232,5526,5422,5286,5182,5046,5475,5235,60,1590,500,3510,10,1,10867730,579,-16.81,1.25,12,0.24,-317.00,4278.00,6640,20220809,-19.73,3800,20230427,40.26,5930,-10.12,20230614,3800,40.26,20230427,6640,-19.73,20220809,3800,40.26,20230427,1.46,N,352940,500,59 억,,205652,N,N,0,N,00,N
|
||
|
|
20230727,101146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,-20,5,-0.38,101814670,19149,21.38,5260,5430,5260,6910,3730,5320,5316.97,1.89,-8050,555,5526,5422,5286,5182,5046,5475,5235,60,1590,500,3510,10,1,10867730,576,-16.72,1.24,12,0.18,-317.00,4278.00,6640,20220809,-20.18,3800,20230427,39.47,5930,-10.62,20230614,3800,39.47,20230427,6640,-20.18,20220809,3800,39.47,20230427,1.46,N,352940,500,59 억,,205652,N,N,0,N,00,N
|
||
|
|
20230727,091144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,0,3,0.00,24378840,4592,5.13,5260,5350,5260,6910,3730,5320,5308.98,1.89,-8050,1326,5526,5422,5286,5182,5046,5475,5235,60,1590,500,3510,10,1,10867730,578,-16.78,1.24,12,0.04,-317.00,4278.00,6640,20220809,-19.88,3800,20230427,40.00,5930,-10.29,20230614,3800,40.00,20230427,6640,-19.88,20220809,3800,40.00,20230427,1.46,N,352940,500,59 억,,205652,N,N,0,N,00,N
|
||
|
|
20230726,161142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,-10,5,-0.19,464993250,88922,101.55,5270,5390,5150,6920,3740,5330,5226.78,1.97,0,-8060,5550,5440,5280,5170,5010,5495,5225,60,1590,500,3510,10,1,10867730,578,-16.78,1.24,12,0.82,-317.00,4278.00,6640,20220809,-19.88,3800,20230427,40.00,5930,-10.29,20230614,3800,40.00,20230427,6640,-19.88,20220809,3800,40.00,20230427,1.44,N,352940,500,59 억,,213702,N,N,0,N,00,N
|
||
|
|
20230726,151148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-110,5,-2.06,422001560,80808,92.28,5270,5390,5150,6920,3740,5330,5222.27,1.97,0,-7233,5550,5440,5280,5170,5010,5495,5225,60,1590,500,3510,10,1,10867730,567,-16.47,1.22,12,0.74,-317.00,4278.00,6640,20220809,-21.39,3800,20230427,37.37,5930,-11.97,20230614,3800,37.37,20230427,6640,-21.39,20220809,3800,37.37,20230427,1.44,N,352940,500,59 억,,213702,N,N,0,N,00,N
|
||
|
|
20230726,141139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,-120,5,-2.25,380176250,72833,83.17,5270,5390,5150,6920,3740,5330,5219.84,1.97,0,-6667,5550,5440,5280,5170,5010,5495,5225,60,1590,500,3510,10,1,10867730,566,-16.44,1.22,12,0.67,-317.00,4278.00,6640,20220809,-21.54,3800,20230427,37.11,5930,-12.14,20230614,3800,37.11,20230427,6640,-21.54,20220809,3800,37.11,20230427,1.44,N,352940,500,59 억,,213702,N,N,0,N,00,N
|
||
|
|
20230726,131135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-180,5,-3.38,325693490,62296,71.14,5270,5390,5150,6920,3740,5330,5228.16,1.97,0,-2791,5550,5440,5280,5170,5010,5495,5225,60,1590,500,3510,10,1,10867730,560,-16.25,1.20,12,0.57,-317.00,4278.00,6640,20220809,-22.44,3800,20230427,35.53,5930,-13.15,20230614,3800,35.53,20230427,6640,-22.44,20220809,3800,35.53,20230427,1.44,N,352940,500,59 억,,213702,N,N,0,N,00,N
|
||
|
|
20230726,121140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-110,5,-2.06,287631610,54954,62.76,5270,5390,5160,6920,3740,5330,5234.04,1.97,0,-857,5550,5440,5280,5170,5010,5495,5225,60,1590,500,3510,10,1,10867730,567,-16.47,1.22,12,0.51,-317.00,4278.00,6640,20220809,-21.39,3800,20230427,37.37,5930,-11.97,20230614,3800,37.37,20230427,6640,-21.39,20220809,3800,37.37,20230427,1.44,N,352940,500,59 억,,213702,N,N,0,N,00,N
|
||
|
|
20230726,111134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,-70,5,-1.31,251704370,48119,54.95,5270,5390,5160,6920,3740,5330,5230.87,1.97,0,254,5550,5440,5280,5170,5010,5495,5225,60,1590,500,3510,10,1,10867730,572,-16.59,1.23,12,0.44,-317.00,4278.00,6640,20220809,-20.78,3800,20230427,38.42,5930,-11.30,20230614,3800,38.42,20230427,6640,-20.78,20220809,3800,38.42,20230427,1.44,N,352940,500,59 억,,213702,N,N,0,N,00,N
|
||
|
|
20230726,101142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-50,5,-0.94,131661840,25062,28.62,5270,5390,5200,6920,3740,5330,5253.45,1.97,0,-963,5550,5440,5280,5170,5010,5495,5225,60,1590,500,3510,10,1,10867730,574,-16.66,1.23,12,0.23,-317.00,4278.00,6640,20220809,-20.48,3800,20230427,38.95,5930,-10.96,20230614,3800,38.95,20230427,6640,-20.48,20220809,3800,38.95,20230427,1.44,N,352940,500,59 억,,213702,N,N,0,N,00,N
|
||
|
|
20230726,091136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,-70,5,-1.31,12854830,2438,2.78,5270,5330,5250,6920,3740,5330,5272.69,1.97,0,-1726,5550,5440,5280,5170,5010,5495,5225,60,1590,500,3510,10,1,10867730,572,-16.59,1.23,12,0.02,-317.00,4278.00,6640,20220809,-20.78,3800,20230427,38.42,5930,-11.30,20230614,3800,38.42,20230427,6640,-20.78,20220809,3800,38.42,20230427,1.44,N,352940,500,59 억,,213702,N,N,0,N,00,N
|
||
|
|
20230725,161134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5330,90,2,1.72,456467210,87247,136.17,5250,5390,5120,6810,3670,5240,5231.89,1.93,0,4256,5566,5402,5236,5072,4906,5485,5155,60,1570,500,3450,10,1,10867730,579,-16.81,1.25,12,0.80,-317.00,4278.00,6640,20220809,-19.73,3800,20230427,40.26,5930,-10.12,20230614,3800,40.26,20230427,6640,-19.73,20220809,3800,40.26,20230427,1.38,N,352940,500,59 억,,209446,N,N,0,N,00,N
|
||
|
|
20230725,151121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-10,5,-0.19,414604130,79270,123.72,5250,5390,5120,6810,3670,5240,5230.28,1.93,0,2911,5566,5402,5236,5072,4906,5485,5155,60,1570,500,3450,10,1,10867730,568,-16.50,1.22,12,0.73,-317.00,4278.00,6640,20220809,-21.23,3800,20230427,37.63,5930,-11.80,20230614,3800,37.63,20230427,6640,-21.23,20220809,3800,37.63,20230427,1.38,N,352940,500,59 억,,209446,N,N,0,N,00,N
|
||
|
|
20230725,141119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,10,2,0.19,282124020,53990,84.26,5250,5390,5120,6810,3670,5240,5225.49,1.93,0,-1700,5566,5402,5236,5072,4906,5485,5155,60,1570,500,3450,10,1,10867730,571,-16.56,1.23,12,0.50,-317.00,4278.00,6640,20220809,-20.93,3800,20230427,38.16,5930,-11.47,20230614,3800,38.16,20230427,6640,-20.93,20220809,3800,38.16,20230427,1.38,N,352940,500,59 억,,209446,N,N,0,N,00,N
|
||
|
|
20230725,131130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,0,3,0.00,243043850,46536,72.63,5250,5390,5120,6810,3670,5240,5222.71,1.93,0,3018,5566,5402,5236,5072,4906,5485,5155,60,1570,500,3450,10,1,10867730,569,-16.53,1.22,12,0.43,-317.00,4278.00,6640,20220809,-21.08,3800,20230427,37.89,5930,-11.64,20230614,3800,37.89,20230427,6640,-21.08,20220809,3800,37.89,20230427,1.38,N,352940,500,59 억,,209446,N,N,0,N,00,N
|
||
|
|
20230725,121130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,20,2,0.38,215566280,41299,64.46,5250,5390,5120,6810,3670,5240,5219.65,1.93,0,6220,5566,5402,5236,5072,4906,5485,5155,60,1570,500,3450,10,1,10867730,572,-16.59,1.23,12,0.38,-317.00,4278.00,6640,20220809,-20.78,3800,20230427,38.42,5930,-11.30,20230614,3800,38.42,20230427,6640,-20.78,20220809,3800,38.42,20230427,1.38,N,352940,500,59 억,,209446,N,N,0,N,00,N
|
||
|
|
20230725,111127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5310,70,2,1.34,202197740,38775,60.52,5250,5390,5120,6810,3670,5240,5214.64,1.93,0,6645,5566,5402,5236,5072,4906,5485,5155,60,1570,500,3450,10,1,10867730,577,-16.75,1.24,12,0.36,-317.00,4278.00,6640,20220809,-20.03,3800,20230427,39.74,5930,-10.46,20230614,3800,39.74,20230427,6640,-20.03,20220809,3800,39.74,20230427,1.38,N,352940,500,59 억,,209446,N,N,0,N,00,N
|
||
|
|
20230725,101127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,-120,5,-2.29,118563020,22964,35.84,5250,5270,5120,6810,3670,5240,5163.00,1.93,0,4740,5566,5402,5236,5072,4906,5485,5155,60,1570,500,3450,10,1,10867730,556,-16.15,1.20,12,0.21,-317.00,4278.00,6640,20220809,-22.89,3800,20230427,34.74,5930,-13.66,20230614,3800,34.74,20230427,6640,-22.89,20220809,3800,34.74,20230427,1.38,N,352940,500,59 억,,209446,N,N,0,N,00,N
|
||
|
|
20230725,091125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,-60,5,-1.15,23978750,4591,7.17,5250,5270,5180,6810,3670,5240,5222.99,1.93,0,834,5566,5402,5236,5072,4906,5485,5155,60,1570,500,3450,10,1,10867730,563,-16.34,1.21,12,0.04,-317.00,4278.00,6640,20220809,-21.99,3800,20230427,36.32,5930,-12.65,20230614,3800,36.32,20230427,6640,-21.99,20220809,3800,36.32,20230427,1.38,N,352940,500,59 억,,209446,N,N,0,N,00,N
|
||
|
|
20230724,161127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,-40,5,-0.76,331868440,64072,129.28,5220,5400,5070,6860,3700,5280,5179.62,1.87,0,6227,5666,5472,5316,5122,4966,5570,5220,60,1580,500,3480,10,1,10867730,569,-16.53,1.22,12,0.59,-317.00,4278.00,6640,20220809,-21.08,3800,20230427,37.89,5930,-11.64,20230614,3800,37.89,20230427,6640,-21.08,20220809,3800,37.89,20230427,1.33,N,352940,500,59 억,,203204,N,N,0,N,00,N
|
||
|
|
20230724,151121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5270,-10,5,-0.19,330169330,63748,128.62,5220,5400,5070,6860,3700,5280,5179.29,1.87,0,6129,5666,5472,5316,5122,4966,5570,5220,60,1580,500,3480,10,1,10867730,573,-16.62,1.23,12,0.59,-317.00,4278.00,6640,20220809,-20.63,3800,20230427,38.68,5930,-11.13,20230614,3800,38.68,20230427,6640,-20.63,20220809,3800,38.68,20230427,1.33,N,352940,500,59 억,,203204,N,N,0,N,00,N
|
||
|
|
20230724,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-90,5,-1.70,243626470,47408,95.65,5220,5260,5070,6860,3700,5280,5138.93,1.87,0,8611,5666,5472,5316,5122,4966,5570,5220,60,1580,500,3480,10,1,10867730,564,-16.37,1.21,12,0.44,-317.00,4278.00,6640,20220809,-21.84,3800,20230427,36.58,5930,-12.48,20230614,3800,36.58,20230427,6640,-21.84,20220809,3800,36.58,20230427,1.33,N,352940,500,59 억,,203204,N,N,0,N,00,N
|
||
|
|
20230724,131121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-140,5,-2.65,226209180,44024,88.83,5220,5260,5070,6860,3700,5280,5138.32,1.87,0,9128,5666,5472,5316,5122,4966,5570,5220,60,1580,500,3480,10,1,10867730,559,-16.21,1.20,12,0.41,-317.00,4278.00,6640,20220809,-22.59,3800,20230427,35.26,5930,-13.32,20230614,3800,35.26,20230427,6640,-22.59,20220809,3800,35.26,20230427,1.33,N,352940,500,59 억,,203204,N,N,0,N,00,N
|
||
|
|
20230724,121123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-130,5,-2.46,215444510,41936,84.61,5220,5260,5070,6860,3700,5280,5137.46,1.87,0,8588,5666,5472,5316,5122,4966,5570,5220,60,1580,500,3480,10,1,10867730,560,-16.25,1.20,12,0.39,-317.00,4278.00,6640,20220809,-22.44,3800,20230427,35.53,5930,-13.15,20230614,3800,35.53,20230427,6640,-22.44,20220809,3800,35.53,20230427,1.33,N,352940,500,59 억,,203204,N,N,0,N,00,N
|
||
|
|
20230724,111127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,-100,5,-1.89,172449550,33541,67.67,5220,5260,5070,6860,3700,5280,5141.46,1.87,0,6343,5666,5472,5316,5122,4966,5570,5220,60,1580,500,3480,10,1,10867730,563,-16.34,1.21,12,0.31,-317.00,4278.00,6640,20220809,-21.99,3800,20230427,36.32,5930,-12.65,20230614,3800,36.32,20230427,6640,-21.99,20220809,3800,36.32,20230427,1.33,N,352940,500,59 억,,203204,N,N,0,N,00,N
|
||
|
|
20230724,101116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,-70,5,-1.33,151963880,29620,59.76,5220,5260,5070,6860,3700,5280,5130.45,1.87,0,8039,5666,5472,5316,5122,4966,5570,5220,60,1580,500,3480,10,1,10867730,566,-16.44,1.22,12,0.27,-317.00,4278.00,6640,20220809,-21.54,3800,20230427,37.11,5930,-12.14,20230614,3800,37.11,20230427,6640,-21.54,20220809,3800,37.11,20230427,1.33,N,352940,500,59 억,,203204,N,N,0,N,00,N
|
||
|
|
20230724,091124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,-150,5,-2.84,24548060,4729,9.54,5220,5260,5130,6860,3700,5280,5190.96,1.87,0,-1488,5666,5472,5316,5122,4966,5570,5220,60,1580,500,3480,10,1,10867730,558,-16.18,1.20,12,0.04,-317.00,4278.00,6640,20220809,-22.74,3800,20230427,35.00,5930,-13.49,20230614,3800,35.00,20230427,6640,-22.74,20220809,3800,35.00,20230427,1.33,N,352940,500,59 억,,203204,N,N,0,N,00,N
|
||
|
|
20230721,161111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-60,5,-1.12,264569010,49501,113.34,5250,5510,5160,6940,3740,5340,5344.81,1.91,0,-4542,5513,5426,5273,5186,5033,5460,5220,60,1600,500,3520,10,1,10867730,574,-16.66,1.23,12,0.46,-317.00,4278.00,6640,20220809,-20.48,3800,20230427,38.95,5930,-10.96,20230614,3800,38.95,20230427,6640,-20.48,20220809,3800,38.95,20230427,1.19,N,352940,500,59 억,,208038,N,N,0,N,00,N
|
||
|
|
20230721,151113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5300,-40,5,-0.75,255984910,47877,109.63,5250,5510,5160,6940,3740,5340,5346.72,1.91,0,-3834,5513,5426,5273,5186,5033,5460,5220,60,1600,500,3520,10,1,10867730,576,-16.72,1.24,12,0.44,-317.00,4278.00,6640,20220809,-20.18,3800,20230427,39.47,5930,-10.62,20230614,3800,39.47,20230427,6640,-20.18,20220809,3800,39.47,20230427,1.19,N,352940,500,59 억,,208038,N,N,0,N,00,N
|
||
|
|
20230721,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5320,-20,5,-0.37,228777150,42721,97.82,5250,5510,5160,6940,3740,5340,5355.15,1.91,0,-4375,5513,5426,5273,5186,5033,5460,5220,60,1600,500,3520,10,1,10867730,578,-16.78,1.24,12,0.39,-317.00,4278.00,6640,20220809,-19.88,3800,20230427,40.00,5930,-10.29,20230614,3800,40.00,20230427,6640,-19.88,20220809,3800,40.00,20230427,1.19,N,352940,500,59 억,,208038,N,N,0,N,00,N
|
||
|
|
20230721,131113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,0,3,0.00,193247270,36064,82.58,5250,5510,5160,6940,3740,5340,5358.45,1.91,0,-2608,5513,5426,5273,5186,5033,5460,5220,60,1600,500,3520,10,1,10867730,580,-16.85,1.25,12,0.33,-317.00,4278.00,6640,20220809,-19.58,3800,20230427,40.53,5930,-9.95,20230614,3800,40.53,20230427,6640,-19.58,20220809,3800,40.53,20230427,1.19,N,352940,500,59 억,,208038,N,N,0,N,00,N
|
||
|
|
20230721,121127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,40,2,0.75,164657620,30737,70.38,5250,5510,5160,6940,3740,5340,5356.99,1.91,0,778,5513,5426,5273,5186,5033,5460,5220,60,1600,500,3520,10,1,10867730,585,-16.97,1.26,12,0.28,-317.00,4278.00,6640,20220809,-18.98,3800,20230427,41.58,5930,-9.27,20230614,3800,41.58,20230427,6640,-18.98,20220809,3800,41.58,20230427,1.19,N,352940,500,59 억,,208038,N,N,0,N,00,N
|
||
|
|
20230721,111124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5450,110,2,2.06,159770440,29830,68.30,5250,5510,5160,6940,3740,5340,5356.03,1.91,0,596,5513,5426,5273,5186,5033,5460,5220,60,1600,500,3520,10,1,10867730,592,-17.19,1.27,12,0.27,-317.00,4278.00,6640,20220809,-17.92,3800,20230427,43.42,5930,-8.09,20230614,3800,43.42,20230427,6640,-17.92,20220809,3800,43.42,20230427,1.19,N,352940,500,59 억,,208038,N,N,0,N,00,N
|
||
|
|
20230721,101122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5460,120,2,2.25,129225080,24214,55.44,5250,5500,5160,6940,3740,5340,5336.79,1.91,0,25,5513,5426,5273,5186,5033,5460,5220,60,1600,500,3520,10,1,10867730,593,-17.22,1.28,12,0.22,-317.00,4278.00,6640,20220809,-17.77,3800,20230427,43.68,5930,-7.93,20230614,3800,43.68,20230427,6640,-17.77,20220809,3800,43.68,20230427,1.19,N,352940,500,59 억,,208038,N,N,0,N,00,N
|
||
|
|
20230721,091118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,-160,5,-3.00,20353330,3911,8.96,5250,5250,5160,6940,3740,5340,5204.05,1.91,0,-796,5513,5426,5273,5186,5033,5460,5220,60,1600,500,3520,10,1,10867730,563,-16.34,1.21,12,0.04,-317.00,4278.00,6640,20220809,-21.99,3800,20230427,36.32,5930,-12.65,20230614,3800,36.32,20230427,6640,-21.99,20220809,3800,36.32,20230427,1.19,N,352940,500,59 억,,208038,N,N,0,N,00,N
|
||
|
|
20230720,161107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,0,3,0.00,226163810,43163,42.06,5340,5360,5120,6940,3740,5340,5239.74,1.94,0,-3178,5706,5522,5356,5172,5006,5440,5090,60,1600,500,3520,10,1,10867730,580,-16.85,1.25,12,0.40,-317.00,4278.00,6640,20220809,-19.58,3800,20230427,40.53,5930,-9.95,20230614,3800,40.53,20230427,6640,-19.58,20220809,3800,40.53,20230427,1.35,N,352940,500,59 억,,211213,N,N,0,N,00,N
|
||
|
|
20230720,151107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,-80,5,-1.50,210944160,40295,39.26,5340,5360,5120,6940,3740,5340,5235.00,1.94,0,-2738,5706,5522,5356,5172,5006,5440,5090,60,1600,500,3520,10,1,10867730,572,-16.59,1.23,12,0.37,-317.00,4278.00,6640,20220809,-20.78,3800,20230427,38.42,5930,-11.30,20230614,3800,38.42,20230427,6640,-20.78,20220809,3800,38.42,20230427,1.35,N,352940,500,59 억,,211213,N,N,0,N,00,N
|
||
|
|
20230720,141105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-110,5,-2.06,195762780,37403,36.45,5340,5360,5120,6940,3740,5340,5233.88,1.94,0,-2925,5706,5522,5356,5172,5006,5440,5090,60,1600,500,3520,10,1,10867730,568,-16.50,1.22,12,0.34,-317.00,4278.00,6640,20220809,-21.23,3800,20230427,37.63,5930,-11.80,20230614,3800,37.63,20230427,6640,-21.23,20220809,3800,37.63,20230427,1.35,N,352940,500,59 억,,211213,N,N,0,N,00,N
|
||
|
|
20230720,131107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-110,5,-2.06,165418160,31589,30.78,5340,5360,5120,6940,3740,5340,5236.57,1.94,0,-3576,5706,5522,5356,5172,5006,5440,5090,60,1600,500,3520,10,1,10867730,568,-16.50,1.22,12,0.29,-317.00,4278.00,6640,20220809,-21.23,3800,20230427,37.63,5930,-11.80,20230614,3800,37.63,20230427,6640,-21.23,20220809,3800,37.63,20230427,1.35,N,352940,500,59 억,,211213,N,N,0,N,00,N
|
||
|
|
20230720,121116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-60,5,-1.12,157701040,30126,29.36,5340,5360,5120,6940,3740,5340,5234.72,1.94,0,-2709,5706,5522,5356,5172,5006,5440,5090,60,1600,500,3520,10,1,10867730,574,-16.66,1.23,12,0.28,-317.00,4278.00,6640,20220809,-20.48,3800,20230427,38.95,5930,-10.96,20230614,3800,38.95,20230427,6640,-20.48,20220809,3800,38.95,20230427,1.35,N,352940,500,59 억,,211213,N,N,0,N,00,N
|
||
|
|
20230720,111113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-60,5,-1.12,138566400,26521,25.84,5340,5360,5120,6940,3740,5340,5224.78,1.94,0,-1279,5706,5522,5356,5172,5006,5440,5090,60,1600,500,3520,10,1,10867730,574,-16.66,1.23,12,0.24,-317.00,4278.00,6640,20220809,-20.48,3800,20230427,38.95,5930,-10.96,20230614,3800,38.95,20230427,6640,-20.48,20220809,3800,38.95,20230427,1.35,N,352940,500,59 억,,211213,N,N,0,N,00,N
|
||
|
|
20230720,101059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,-170,5,-3.18,74499390,14327,13.96,5340,5360,5120,6940,3740,5340,5199.93,1.94,0,1285,5706,5522,5356,5172,5006,5440,5090,60,1600,500,3520,10,1,10867730,562,-16.31,1.21,12,0.13,-317.00,4278.00,6640,20220809,-22.14,3800,20230427,36.05,5930,-12.82,20230614,3800,36.05,20230427,6640,-22.14,20220809,3800,36.05,20230427,1.35,N,352940,500,59 억,,211213,N,N,0,N,00,N
|
||
|
|
20230720,091103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,-90,5,-1.69,18699170,3537,3.45,5340,5360,5230,6940,3740,5340,5286.73,1.94,0,-309,5706,5522,5356,5172,5006,5440,5090,60,1600,500,3520,10,1,10867730,571,-16.56,1.23,12,0.03,-317.00,4278.00,6640,20220809,-20.93,3800,20230427,38.16,5930,-11.47,20230614,3800,38.16,20230427,6640,-20.93,20220809,3800,38.16,20230427,1.35,N,352940,500,59 억,,211213,N,N,0,N,00,N
|
||
|
|
20230719,161122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5340,-200,5,-3.61,545573050,102615,62.71,5480,5540,5190,7200,3880,5540,5316.70,2.03,0,-10340,6113,5826,5533,5246,4953,5680,5100,60,1660,500,3650,10,1,10867730,580,-16.85,1.25,12,0.94,-317.00,4278.00,6640,20220809,-19.58,3800,20230427,40.53,5930,-9.95,20230614,3800,40.53,20230427,6640,-19.58,20220809,3800,40.53,20230427,0.95,N,352940,500,59 억,,220511,N,N,0,N,00,N
|
||
|
|
20230719,151121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,-330,5,-5.96,526467730,99011,60.51,5480,5540,5190,7200,3880,5540,5317.27,2.03,0,-8997,6113,5826,5533,5246,4953,5680,5100,60,1660,500,3650,10,1,10867730,566,-16.44,1.22,12,0.91,-317.00,4278.00,6640,20220809,-21.54,3800,20230427,37.11,5930,-12.14,20230614,3800,37.11,20230427,6640,-21.54,20220809,3800,37.11,20230427,0.95,N,352940,500,59 억,,220511,N,N,0,N,00,N
|
||
|
|
20230719,141126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,-290,5,-5.23,453761040,85098,52.00,5480,5540,5210,7200,3880,5540,5332.22,2.03,0,-1559,6113,5826,5533,5246,4953,5680,5100,60,1660,500,3650,10,1,10867730,571,-16.56,1.23,12,0.78,-317.00,4278.00,6640,20220809,-20.93,3800,20230427,38.16,5930,-11.47,20230614,3800,38.16,20230427,6640,-20.93,20220809,3800,38.16,20230427,0.95,N,352940,500,59 억,,220511,N,N,0,N,00,N
|
||
|
|
20230719,131110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5310,-230,5,-4.15,443979210,83235,50.87,5480,5540,5210,7200,3880,5540,5334.04,2.03,0,-1211,6113,5826,5533,5246,4953,5680,5100,60,1660,500,3650,10,1,10867730,577,-16.75,1.24,12,0.77,-317.00,4278.00,6640,20220809,-20.03,3800,20230427,39.74,5930,-10.46,20230614,3800,39.74,20230427,6640,-20.03,20220809,3800,39.74,20230427,0.95,N,352940,500,59 억,,220511,N,N,0,N,00,N
|
||
|
|
20230719,121129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,-280,5,-5.05,396357350,74165,45.32,5480,5540,5220,7200,3880,5540,5344.26,2.03,0,567,6113,5826,5533,5246,4953,5680,5100,60,1660,500,3650,10,1,10867730,572,-16.59,1.23,12,0.68,-317.00,4278.00,6640,20220809,-20.78,3800,20230427,38.42,5930,-11.30,20230614,3800,38.42,20230427,6640,-20.78,20220809,3800,38.42,20230427,0.95,N,352940,500,59 억,,220511,N,N,0,N,00,N
|
||
|
|
20230719,111125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5280,-260,5,-4.69,329688530,61498,37.58,5480,5540,5240,7200,3880,5540,5360.96,2.03,0,60,6113,5826,5533,5246,4953,5680,5100,60,1660,500,3650,10,1,10867730,574,-16.66,1.23,12,0.57,-317.00,4278.00,6640,20220809,-20.48,3800,20230427,38.95,5930,-10.96,20230614,3800,38.95,20230427,6640,-20.48,20220809,3800,38.95,20230427,0.95,N,352940,500,59 억,,220511,N,N,0,N,00,N
|
||
|
|
20230719,101116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5490,-50,5,-0.90,192356640,35717,21.83,5480,5540,5290,7200,3880,5540,5385.58,2.03,0,-948,6113,5826,5533,5246,4953,5680,5100,60,1660,500,3650,10,1,10867730,597,-17.32,1.28,12,0.33,-317.00,4278.00,6640,20220809,-17.32,3800,20230427,44.47,5930,-7.42,20230614,3800,44.47,20230427,6640,-17.32,20220809,3800,44.47,20230427,0.95,N,352940,500,59 억,,220511,N,N,0,N,00,N
|
||
|
|
20230719,091114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5390,-150,5,-2.71,28591400,5318,3.25,5480,5530,5350,7200,3880,5540,5376.34,2.03,0,2962,6113,5826,5533,5246,4953,5680,5100,60,1660,500,3650,10,1,10867730,586,-17.00,1.26,12,0.05,-317.00,4278.00,6640,20220809,-18.83,3800,20230427,41.84,5930,-9.11,20230614,3800,41.84,20230427,6640,-18.83,20220809,3800,41.84,20230427,0.95,N,352940,500,59 억,,220511,N,N,0,N,00,N
|
||
|
|
20230718,161114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,-280,5,-4.81,895769150,163573,38.07,5820,5820,5240,7560,4080,5820,5476.20,2.28,0,-28890,6266,6042,5646,5422,5026,6155,5535,60,1740,500,3840,10,1,10867730,602,-17.48,1.29,12,1.51,-317.00,4278.00,6640,20220809,-16.57,3800,20230427,45.79,5930,-6.58,20230614,3800,45.79,20230427,6640,-16.57,20220809,3800,45.79,20230427,0.93,N,352940,500,59 억,,247606,N,N,0,N,00,N
|
||
|
|
20230718,151113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5550,-270,5,-4.64,888919920,162338,37.78,5820,5820,5240,7560,4080,5820,5475.74,2.28,0,-28403,6266,6042,5646,5422,5026,6155,5535,60,1740,500,3840,10,1,10867730,603,-17.51,1.30,12,1.49,-317.00,4278.00,6640,20220809,-16.42,3800,20230427,46.05,5930,-6.41,20230614,3800,46.05,20230427,6640,-16.42,20220809,3800,46.05,20230427,0.93,N,352940,500,59 억,,247606,N,N,0,N,00,N
|
||
|
|
20230718,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5530,-290,5,-4.98,830006980,151620,35.29,5820,5820,5240,7560,4080,5820,5474.26,2.28,0,-26710,6266,6042,5646,5422,5026,6155,5535,60,1740,500,3840,10,1,10867730,601,-17.44,1.29,12,1.40,-317.00,4278.00,6640,20220809,-16.72,3800,20230427,45.53,5930,-6.75,20230614,3800,45.53,20230427,6640,-16.72,20220809,3800,45.53,20230427,0.93,N,352940,500,59 억,,247606,N,N,0,N,00,N
|
||
|
|
20230718,131109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-220,5,-3.78,765062510,139920,32.56,5820,5820,5240,7560,4080,5820,5467.86,2.28,0,-27471,6266,6042,5646,5422,5026,6155,5535,60,1740,500,3840,10,1,10867730,609,-17.67,1.31,12,1.29,-317.00,4278.00,6640,20220809,-15.66,3800,20230427,47.37,5930,-5.56,20230614,3800,47.37,20230427,6640,-15.66,20220809,3800,47.37,20230427,0.93,N,352940,500,59 억,,247606,N,N,0,N,00,N
|
||
|
|
20230718,121120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5530,-290,5,-4.98,725217750,132804,30.91,5820,5820,5240,7560,4080,5820,5460.81,2.28,0,-26465,6266,6042,5646,5422,5026,6155,5535,60,1740,500,3840,10,1,10867730,601,-17.44,1.29,12,1.22,-317.00,4278.00,6640,20220809,-16.72,3800,20230427,45.53,5930,-6.75,20230614,3800,45.53,20230427,6640,-16.72,20220809,3800,45.53,20230427,0.93,N,352940,500,59 억,,247606,N,N,0,N,00,N
|
||
|
|
20230718,111118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,-170,5,-2.92,690766700,126617,29.47,5820,5820,5240,7560,4080,5820,5455.56,2.28,0,-23296,6266,6042,5646,5422,5026,6155,5535,60,1740,500,3840,10,1,10867730,614,-17.82,1.32,12,1.17,-317.00,4278.00,6640,20220809,-14.91,3800,20230427,48.68,5930,-4.72,20230614,3800,48.68,20230427,6640,-14.91,20220809,3800,48.68,20230427,0.93,N,352940,500,59 억,,247606,N,N,0,N,00,N
|
||
|
|
20230718,101110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5270,-550,5,-9.45,514452860,94312,21.95,5820,5820,5240,7560,4080,5820,5454.80,2.28,0,-12964,6266,6042,5646,5422,5026,6155,5535,60,1740,500,3840,10,1,10867730,573,-16.62,1.23,12,0.87,-317.00,4278.00,6640,20220809,-20.63,3800,20230427,38.68,5930,-11.13,20230614,3800,38.68,20230427,6640,-20.63,20220809,3800,38.68,20230427,0.93,N,352940,500,59 억,,247606,N,N,0,N,00,N
|
||
|
|
20230718,091106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5530,-290,5,-4.98,211962530,38007,8.85,5820,5820,5470,7560,4080,5820,5576.93,2.28,0,-4025,6266,6042,5646,5422,5026,6155,5535,60,1740,500,3840,10,1,10867730,601,-17.44,1.29,12,0.35,-317.00,4278.00,6640,20220809,-16.72,3800,20230427,45.53,5930,-6.75,20230614,3800,45.53,20230427,6640,-16.72,20220809,3800,45.53,20230427,0.93,N,352940,500,59 억,,247606,N,N,0,N,00,N
|
||
|
|
20230717,161110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,370,2,6.79,2404653380,427842,181.60,5440,5870,5250,7080,3820,5450,5620.33,1.90,0,39604,5803,5626,5293,5116,4783,5715,5205,60,1630,500,3590,10,1,10867730,633,-18.36,1.36,12,3.94,-317.00,4278.00,6640,20220809,-12.35,3800,20230427,53.16,5930,-1.85,20230614,3800,53.16,20230427,6640,-12.35,20220809,3800,53.16,20230427,0.94,N,352940,500,59 억,,206246,N,N,0,N,00,N
|
||
|
|
20230717,151104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,330,2,6.06,2304525210,410535,174.26,5440,5870,5250,7080,3820,5450,5613.50,1.90,0,40349,5803,5626,5293,5116,4783,5715,5205,60,1630,500,3590,10,1,10867730,628,-18.23,1.35,12,3.78,-317.00,4278.00,6640,20220809,-12.95,3800,20230427,52.11,5930,-2.53,20230614,3800,52.11,20230427,6640,-12.95,20220809,3800,52.11,20230427,0.94,N,352940,500,59 억,,206246,N,N,0,N,00,N
|
||
|
|
20230717,141107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5670,220,2,4.04,2179120560,388557,164.93,5440,5870,5250,7080,3820,5450,5608.27,1.90,0,40005,5803,5626,5293,5116,4783,5715,5205,60,1630,500,3590,10,1,10867730,616,-17.89,1.33,12,3.58,-317.00,4278.00,6640,20220809,-14.61,3800,20230427,49.21,5930,-4.38,20230614,3800,49.21,20230427,6640,-14.61,20220809,3800,49.21,20230427,0.94,N,352940,500,59 억,,206246,N,N,0,N,00,N
|
||
|
|
20230717,131057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5570,120,2,2.20,2067758240,368886,156.58,5440,5870,5250,7080,3820,5450,5605.45,1.90,0,36486,5803,5626,5293,5116,4783,5715,5205,60,1630,500,3590,10,1,10867730,605,-17.57,1.30,12,3.39,-317.00,4278.00,6640,20220809,-16.11,3800,20230427,46.58,5930,-6.07,20230614,3800,46.58,20230427,6640,-16.11,20220809,3800,46.58,20230427,0.94,N,352940,500,59 억,,206246,N,N,0,N,00,N
|
||
|
|
20230717,121108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,150,2,2.75,2043658430,364551,154.74,5440,5870,5250,7080,3820,5450,5606.00,1.90,0,36566,5803,5626,5293,5116,4783,5715,5205,60,1630,500,3590,10,1,10867730,609,-17.67,1.31,12,3.35,-317.00,4278.00,6640,20220809,-15.66,3800,20230427,47.37,5930,-5.56,20230614,3800,47.37,20230427,6640,-15.66,20220809,3800,47.37,20230427,0.94,N,352940,500,59 억,,206246,N,N,0,N,00,N
|
||
|
|
20230717,111059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5410,-40,5,-0.73,1967177940,350806,148.90,5440,5870,5250,7080,3820,5450,5607.63,1.90,0,35912,5803,5626,5293,5116,4783,5715,5205,60,1630,500,3590,10,1,10867730,588,-17.07,1.26,12,3.23,-317.00,4278.00,6640,20220809,-18.52,3800,20230427,42.37,5930,-8.77,20230614,3800,42.37,20230427,6640,-18.52,20220809,3800,42.37,20230427,0.94,N,352940,500,59 억,,206246,N,N,0,N,00,N
|
||
|
|
20230717,101059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,240,2,4.40,912718310,159898,67.87,5440,5870,5420,7080,3820,5450,5708.26,1.90,0,-5020,5803,5626,5293,5116,4783,5715,5205,60,1630,500,3590,10,1,10867730,618,-17.95,1.33,12,1.47,-317.00,4278.00,6640,20220809,-14.31,3800,20230427,49.74,5930,-4.05,20230614,3800,49.74,20230427,6640,-14.31,20220809,3800,49.74,20230427,0.94,N,352940,500,59 억,,206246,N,N,0,N,00,N
|
||
|
|
20230717,091059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5590,140,2,2.57,56047790,10252,4.35,5440,5590,5420,7080,3820,5450,5467.15,1.90,0,2936,5803,5626,5293,5116,4783,5715,5205,60,1630,500,3590,10,1,10867730,608,-17.63,1.31,12,0.09,-317.00,4278.00,6640,20220809,-15.81,3800,20230427,47.11,5930,-5.73,20230614,3800,47.11,20230427,6640,-15.81,20220809,3800,47.11,20230427,0.94,N,352940,500,59 억,,206246,N,N,0,N,00,N
|
||
|
|
20230714,161058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5450,440,2,8.78,1232191145,235175,128.44,5020,5470,4960,6510,3510,5010,5239.44,1.66,0,27087,5486,5247,4951,4712,4416,5367,4832,60,1500,500,3300,10,1,10867730,592,-17.19,1.27,12,2.16,-317.00,4278.00,6640,20220809,-17.92,3800,20230427,43.42,5930,-8.09,20230614,3800,43.42,20230427,6640,-17.92,20220809,3800,43.42,20230427,0.88,N,352940,500,59 억,,180909,N,N,0,N,00,N
|
||
|
|
20230714,151101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5450,440,2,8.78,1135022915,217348,118.70,5020,5470,4960,6510,3510,5010,5222.15,1.66,0,26970,5486,5247,4951,4712,4416,5367,4832,60,1500,500,3300,10,1,10867730,592,-17.19,1.27,12,2.00,-317.00,4278.00,6640,20220809,-17.92,3800,20230427,43.42,5930,-8.09,20230614,3800,43.42,20230427,6640,-17.92,20220809,3800,43.42,20230427,0.88,N,352940,500,59 억,,180909,N,N,0,N,00,N
|
||
|
|
20230714,141109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5410,400,2,7.98,950748565,183159,100.03,5020,5470,4960,6510,3510,5010,5190.84,1.66,0,23898,5486,5247,4951,4712,4416,5367,4832,60,1500,500,3300,10,1,10867730,588,-17.07,1.26,12,1.69,-317.00,4278.00,6640,20220809,-18.52,3800,20230427,42.37,5930,-8.77,20230614,3800,42.37,20230427,6640,-18.52,20220809,3800,42.37,20230427,0.88,N,352940,500,59 억,,180909,N,N,0,N,00,N
|
||
|
|
20230714,131054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,240,2,4.79,622608675,121790,66.51,5020,5270,4960,6510,3510,5010,5112.15,1.66,0,14828,5486,5247,4951,4712,4416,5367,4832,60,1500,500,3300,10,1,10867730,571,-16.56,1.23,12,1.12,-317.00,4278.00,6640,20220809,-20.93,3800,20230427,38.16,5930,-11.47,20230614,3800,38.16,20230427,6640,-20.93,20220809,3800,38.16,20230427,0.88,N,352940,500,59 억,,180909,N,N,0,N,00,N
|
||
|
|
20230714,121053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,80,2,1.60,377251385,74473,40.67,5020,5160,4960,6510,3510,5010,5065.61,1.66,0,-4680,5486,5247,4951,4712,4416,5367,4832,60,1500,500,3300,10,1,10867730,553,-16.06,1.19,12,0.69,-317.00,4278.00,6640,20220809,-23.34,3800,20230427,33.95,5930,-14.17,20230614,3800,33.95,20230427,6640,-23.34,20220809,3800,33.95,20230427,0.88,N,352940,500,59 억,,180909,N,N,0,N,00,N
|
||
|
|
20230714,111106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,120,2,2.40,363781355,71828,39.23,5020,5160,4960,6510,3510,5010,5064.62,1.66,0,-4157,5486,5247,4951,4712,4416,5367,4832,60,1500,500,3300,10,1,10867730,558,-16.18,1.20,12,0.66,-317.00,4278.00,6640,20220809,-22.74,3800,20230427,35.00,5930,-13.49,20230614,3800,35.00,20230427,6640,-22.74,20220809,3800,35.00,20230427,0.88,N,352940,500,59 억,,180909,N,N,0,N,00,N
|
||
|
|
20230714,101106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,110,2,2.20,259136635,51300,28.02,5020,5160,4960,6510,3510,5010,5051.40,1.66,0,-1767,5486,5247,4951,4712,4416,5367,4832,60,1500,500,3300,10,1,10867730,556,-16.15,1.20,12,0.47,-317.00,4278.00,6640,20220809,-22.89,3800,20230427,34.74,5930,-13.66,20230614,3800,34.74,20230427,6640,-22.89,20220809,3800,34.74,20230427,0.88,N,352940,500,59 억,,180909,N,N,0,N,00,N
|
||
|
|
20230714,091102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,-25,5,-0.50,98230615,19667,10.74,5020,5100,4960,6510,3510,5010,4994.69,1.66,0,-1042,5486,5247,4951,4712,4416,5367,4832,60,1500,500,3300,5,1,10867730,542,-15.73,1.17,12,0.18,-317.00,4278.00,6640,20220809,-24.92,3800,20230427,31.18,5930,-15.94,20230614,3800,31.18,20230427,6640,-24.92,20220809,3800,31.18,20230427,0.88,N,352940,500,59 억,,180909,N,N,0,N,00,N
|
||
|
|
20230713,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,310,2,6.60,903632440,181671,268.08,4720,5190,4655,6110,3290,4700,4973.96,1.52,0,16314,5100,4900,4795,4595,4490,4847,4542,60,1410,500,3100,10,1,10867730,544,-15.80,1.17,12,1.67,-317.00,4278.00,6640,20220809,-24.55,3800,20230427,31.84,5930,-15.51,20230614,3800,31.84,20230427,6640,-24.55,20220809,3800,31.84,20230427,0.86,N,352940,500,59 억,,165159,N,N,0,N,00,N
|
||
|
|
20230713,151050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,245,2,5.21,892995025,179543,264.94,4720,5190,4655,6110,3290,4700,4973.71,1.52,0,16605,5100,4900,4795,4595,4490,4847,4542,60,1410,500,3100,5,1,10867730,537,-15.60,1.16,12,1.65,-317.00,4278.00,6640,20220809,-25.53,3800,20230427,30.13,5930,-16.61,20230614,3800,30.13,20230427,6640,-25.53,20220809,3800,30.13,20230427,0.86,N,352940,500,59 억,,165159,N,N,0,N,00,N
|
||
|
|
20230713,141050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,310,2,6.60,864391080,173797,256.46,4720,5190,4655,6110,3290,4700,4973.57,1.52,0,16407,5100,4900,4795,4595,4490,4847,4542,60,1410,500,3100,10,1,10867730,544,-15.80,1.17,12,1.60,-317.00,4278.00,6640,20220809,-24.55,3800,20230427,31.84,5930,-15.51,20230614,3800,31.84,20230427,6640,-24.55,20220809,3800,31.84,20230427,0.86,N,352940,500,59 억,,165159,N,N,0,N,00,N
|
||
|
|
20230713,131054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,320,2,6.81,843647435,169668,250.37,4720,5190,4655,6110,3290,4700,4972.34,1.52,0,15941,5100,4900,4795,4595,4490,4847,4542,60,1410,500,3100,10,1,10867730,546,-15.84,1.17,12,1.56,-317.00,4278.00,6640,20220809,-24.40,3800,20230427,32.11,5930,-15.35,20230614,3800,32.11,20230427,6640,-24.40,20220809,3800,32.11,20230427,0.86,N,352940,500,59 억,,165159,N,N,0,N,00,N
|
||
|
|
20230713,121050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,350,2,7.45,547767095,111424,164.42,4720,5190,4655,6110,3290,4700,4916.06,1.52,0,18816,5100,4900,4795,4595,4490,4847,4542,60,1410,500,3100,10,1,10867730,549,-15.93,1.18,12,1.03,-317.00,4278.00,6640,20220809,-23.95,3800,20230427,32.89,5930,-14.84,20230614,3800,32.89,20230427,6640,-23.95,20220809,3800,32.89,20230427,0.86,N,352940,500,59 억,,165159,N,N,0,N,00,N
|
||
|
|
20230713,111053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,140,2,2.98,187612715,39289,57.98,4720,4895,4655,6110,3290,4700,4775.20,1.52,0,13799,5100,4900,4795,4595,4490,4847,4542,60,1410,500,3100,5,1,10867730,526,-15.27,1.13,12,0.36,-317.00,4278.00,6640,20220809,-27.11,3800,20230427,27.37,5930,-18.38,20230614,3800,27.37,20230427,6640,-27.11,20220809,3800,27.37,20230427,0.86,N,352940,500,59 억,,165159,N,N,0,N,00,N
|
||
|
|
20230713,101046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4740,40,2,0.85,63910970,13551,20.00,4720,4770,4655,6110,3290,4700,4716.33,1.52,0,3016,5100,4900,4795,4595,4490,4847,4542,60,1410,500,3100,5,1,10867730,515,-14.95,1.11,12,0.12,-317.00,4278.00,6640,20220809,-28.61,3800,20230427,24.74,5930,-20.07,20230614,3800,24.74,20230427,6640,-28.61,20220809,3800,24.74,20230427,0.86,N,352940,500,59 억,,165159,N,N,0,N,00,N
|
||
|
|
20230713,091048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4670,-30,5,-0.64,16188405,3456,5.10,4720,4725,4665,6110,3290,4700,4684.14,1.52,0,-952,5100,4900,4795,4595,4490,4847,4542,60,1410,500,3100,5,1,10867730,508,-14.73,1.09,12,0.03,-317.00,4278.00,6640,20220809,-29.67,3800,20230427,22.89,5930,-21.25,20230614,3800,22.89,20230427,6640,-29.67,20220809,3800,22.89,20230427,0.86,N,352940,500,59 억,,165159,N,N,0,N,00,N
|
||
|
|
20230712,161045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4700,-195,5,-3.98,307523780,64418,144.47,4940,4995,4690,6360,3430,4895,4774.09,1.55,0,-4279,5268,5081,4953,4766,4638,5017,4702,60,1465,500,3230,5,1,10867730,511,-14.83,1.10,12,0.59,-317.00,4278.00,6640,20220809,-29.22,3800,20230427,23.68,5930,-20.74,20230614,3800,23.68,20230427,6640,-29.22,20220809,3800,23.68,20230427,0.91,N,352940,500,59 억,,168095,N,N,0,N,00,N
|
||
|
|
20230712,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4715,-180,5,-3.68,295906365,61948,138.93,4940,4995,4690,6360,3430,4895,4776.69,1.55,0,-2905,5268,5081,4953,4766,4638,5017,4702,60,1465,500,3230,5,1,10867730,512,-14.87,1.10,12,0.57,-317.00,4278.00,6640,20220809,-28.99,3800,20230427,24.08,5930,-20.49,20230614,3800,24.08,20230427,6640,-28.99,20220809,3800,24.08,20230427,0.91,N,352940,500,59 억,,168095,N,N,0,N,00,N
|
||
|
|
20230712,141033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4720,-175,5,-3.58,252589980,52756,118.32,4940,4995,4690,6360,3430,4895,4787.89,1.55,0,-2095,5268,5081,4953,4766,4638,5017,4702,60,1465,500,3230,5,1,10867730,513,-14.89,1.10,12,0.49,-317.00,4278.00,6640,20220809,-28.92,3800,20230427,24.21,5930,-20.40,20230614,3800,24.21,20230427,6640,-28.92,20220809,3800,24.21,20230427,0.91,N,352940,500,59 억,,168095,N,N,0,N,00,N
|
||
|
|
20230712,131035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4750,-145,5,-2.96,194259135,40424,90.66,4940,4995,4745,6360,3430,4895,4805.54,1.55,0,-711,5268,5081,4953,4766,4638,5017,4702,60,1465,500,3230,5,1,10867730,516,-14.98,1.11,12,0.37,-317.00,4278.00,6640,20220809,-28.46,3800,20230427,25.00,5930,-19.90,20230614,3800,25.00,20230427,6640,-28.46,20220809,3800,25.00,20230427,0.91,N,352940,500,59 억,,168095,N,N,0,N,00,N
|
||
|
|
20230712,121041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4790,-105,5,-2.15,137075215,28433,63.77,4940,4995,4780,6360,3430,4895,4820.99,1.55,0,-408,5268,5081,4953,4766,4638,5017,4702,60,1465,500,3230,5,1,10867730,521,-15.11,1.12,12,0.26,-317.00,4278.00,6640,20220809,-27.86,3800,20230427,26.05,5930,-19.22,20230614,3800,26.05,20230427,6640,-27.86,20220809,3800,26.05,20230427,0.91,N,352940,500,59 억,,168095,N,N,0,N,00,N
|
||
|
|
20230712,111040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4805,-90,5,-1.84,117841625,24433,54.80,4940,4995,4780,6360,3430,4895,4823.05,1.55,0,468,5268,5081,4953,4766,4638,5017,4702,60,1465,500,3230,5,1,10867730,522,-15.16,1.12,12,0.22,-317.00,4278.00,6640,20220809,-27.64,3800,20230427,26.45,5930,-18.97,20230614,3800,26.45,20230427,6640,-27.64,20220809,3800,26.45,20230427,0.91,N,352940,500,59 억,,168095,N,N,0,N,00,N
|
||
|
|
20230712,101040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4825,-70,5,-1.43,63379285,13066,29.30,4940,4995,4810,6360,3430,4895,4850.70,1.55,0,-902,5268,5081,4953,4766,4638,5017,4702,60,1465,500,3230,5,1,10867730,524,-15.22,1.13,12,0.12,-317.00,4278.00,6640,20220809,-27.33,3800,20230427,26.97,5930,-18.63,20230614,3800,26.97,20230427,6640,-27.33,20220809,3800,26.97,20230427,0.91,N,352940,500,59 억,,168095,N,N,0,N,00,N
|
||
|
|
20230712,091041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4870,-25,5,-0.51,21317385,4344,9.74,4940,4995,4870,6360,3430,4895,4907.32,1.55,0,-1262,5268,5081,4953,4766,4638,5017,4702,60,1465,500,3230,5,1,10867730,529,-15.36,1.14,12,0.04,-317.00,4278.00,6640,20220809,-26.66,3800,20230427,28.16,5930,-17.88,20230614,3800,28.16,20230427,6640,-26.66,20220809,3800,28.16,20230427,0.91,N,352940,500,59 억,,168095,N,N,0,N,00,N
|
||
|
|
20230711,161027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,-90,5,-1.81,218061900,44487,83.94,4985,5140,4825,6480,3490,4985,4901.70,1.58,0,-2624,5261,5122,5031,4892,4801,5077,4847,60,1495,500,3290,5,1,10867730,532,-15.44,1.14,12,0.41,-317.00,4278.00,6640,20220809,-26.28,3800,20230427,28.82,5930,-17.45,20230614,3800,28.82,20230427,6640,-26.28,20220809,3800,28.82,20230427,0.95,N,352940,500,59 억,,171550,N,N,0,N,00,N
|
||
|
|
20230711,151023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,-90,5,-1.81,212370160,43325,81.75,4985,5140,4825,6480,3490,4985,4901.79,1.58,0,-1995,5261,5122,5031,4892,4801,5077,4847,60,1495,500,3290,5,1,10867730,532,-15.44,1.14,12,0.40,-317.00,4278.00,6640,20220809,-26.28,3800,20230427,28.82,5930,-17.45,20230614,3800,28.82,20230427,6640,-26.28,20220809,3800,28.82,20230427,0.95,N,352940,500,59 억,,171550,N,N,0,N,00,N
|
||
|
|
20230711,141015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4860,-125,5,-2.51,170648950,34756,65.58,4985,5140,4825,6480,3490,4985,4909.91,1.58,0,-2946,5261,5122,5031,4892,4801,5077,4847,60,1495,500,3290,5,1,10867730,528,-15.33,1.14,12,0.32,-317.00,4278.00,6640,20220809,-26.81,3800,20230427,27.89,5930,-18.04,20230614,3800,27.89,20230427,6640,-26.81,20220809,3800,27.89,20230427,0.95,N,352940,500,59 억,,171550,N,N,0,N,00,N
|
||
|
|
20230711,131006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4845,-140,5,-2.81,143537670,29162,55.02,4985,5140,4840,6480,3490,4985,4922.08,1.58,0,-2071,5261,5122,5031,4892,4801,5077,4847,60,1495,500,3290,5,1,10867730,527,-15.28,1.13,12,0.27,-317.00,4278.00,6640,20220809,-27.03,3800,20230427,27.50,5930,-18.30,20230614,3800,27.50,20230427,6640,-27.03,20220809,3800,27.50,20230427,0.95,N,352940,500,59 억,,171550,N,N,0,N,00,N
|
||
|
|
20230711,121028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,-70,5,-1.40,93205790,18826,35.52,4985,5140,4860,6480,3490,4985,4950.91,1.58,0,744,5261,5122,5031,4892,4801,5077,4847,60,1495,500,3290,5,1,10867730,534,-15.50,1.15,12,0.17,-317.00,4278.00,6640,20220809,-25.98,3800,20230427,29.34,5930,-17.12,20230614,3800,29.34,20230427,6640,-25.98,20220809,3800,29.34,20230427,0.95,N,352940,500,59 억,,171550,N,N,0,N,00,N
|
||
|
|
20230711,111032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,-90,5,-1.81,83227650,16795,31.69,4985,5140,4860,6480,3490,4985,4955.50,1.58,0,1563,5261,5122,5031,4892,4801,5077,4847,60,1495,500,3290,5,1,10867730,532,-15.44,1.14,12,0.15,-317.00,4278.00,6640,20220809,-26.28,3800,20230427,28.82,5930,-17.45,20230614,3800,28.82,20230427,6640,-26.28,20220809,3800,28.82,20230427,0.95,N,352940,500,59 억,,171550,N,N,0,N,00,N
|
||
|
|
20230711,101031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,-50,5,-1.00,50441065,10106,19.07,4985,5140,4860,6480,3490,4985,4991.20,1.58,0,563,5261,5122,5031,4892,4801,5077,4847,60,1495,500,3290,5,1,10867730,536,-15.57,1.15,12,0.09,-317.00,4278.00,6640,20220809,-25.68,3800,20230427,29.87,5930,-16.78,20230614,3800,29.87,20230427,6640,-25.68,20220809,3800,29.87,20230427,0.95,N,352940,500,59 억,,171550,N,N,0,N,00,N
|
||
|
|
20230711,091027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,5,2,0.10,6992700,1393,2.63,4985,5140,4975,6480,3490,4985,5019.89,1.58,0,471,5261,5122,5031,4892,4801,5077,4847,60,1495,500,3290,5,1,10867730,542,-15.74,1.17,12,0.01,-317.00,4278.00,6640,20220809,-24.85,3800,20230427,31.32,5930,-15.85,20230614,3800,31.32,20230427,6640,-24.85,20220809,3800,31.32,20230427,0.95,N,352940,500,59 억,,171550,N,N,0,N,00,N
|
||
|
|
20230710,161019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,-145,5,-2.83,265088360,52801,120.24,5110,5170,4940,6660,3600,5130,5021.24,1.51,0,6708,5463,5296,5023,4856,4583,5380,4940,60,1530,500,3380,5,1,10867730,542,-15.73,1.17,12,0.49,-317.00,4278.00,6640,20220809,-24.92,3800,20230427,31.18,5930,-15.94,20230614,3800,31.18,20230427,6640,-24.92,20220809,3800,31.18,20230427,0.93,N,352940,500,59 억,,164597,N,N,0,N,00,N
|
||
|
|
20230710,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-110,5,-2.14,242069280,48182,109.72,5110,5170,4940,6660,3600,5130,5024.06,1.51,0,6769,5463,5296,5023,4856,4583,5380,4940,60,1530,500,3380,10,1,10867730,546,-15.84,1.17,12,0.44,-317.00,4278.00,6640,20220809,-24.40,3800,20230427,32.11,5930,-15.35,20230614,3800,32.11,20230427,6640,-24.40,20220809,3800,32.11,20230427,0.93,N,352940,500,59 억,,164597,N,N,0,N,00,N
|
||
|
|
20230710,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-130,5,-2.53,239176060,47604,108.41,5110,5170,4940,6660,3600,5130,5024.28,1.51,0,6913,5463,5296,5023,4856,4583,5380,4940,60,1530,500,3380,10,1,10867730,543,-15.77,1.17,12,0.44,-317.00,4278.00,6640,20220809,-24.70,3800,20230427,31.58,5930,-15.68,20230614,3800,31.58,20230427,6640,-24.70,20220809,3800,31.58,20230427,0.93,N,352940,500,59 억,,164597,N,N,0,N,00,N
|
||
|
|
20230710,130959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-130,5,-2.53,229212550,45613,103.87,5110,5170,4940,6660,3600,5130,5025.16,1.51,0,6796,5463,5296,5023,4856,4583,5380,4940,60,1530,500,3380,10,1,10867730,543,-15.77,1.17,12,0.42,-317.00,4278.00,6640,20220809,-24.70,3800,20230427,31.58,5930,-15.68,20230614,3800,31.58,20230427,6640,-24.70,20220809,3800,31.58,20230427,0.93,N,352940,500,59 억,,164597,N,N,0,N,00,N
|
||
|
|
20230710,121027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,-100,5,-1.95,168689150,33434,76.14,5110,5170,4980,6660,3600,5130,5045.44,1.51,0,5840,5463,5296,5023,4856,4583,5380,4940,60,1530,500,3380,10,1,10867730,547,-15.87,1.18,12,0.31,-317.00,4278.00,6640,20220809,-24.25,3800,20230427,32.37,5930,-15.18,20230614,3800,32.37,20230427,6640,-24.25,20220809,3800,32.37,20230427,0.93,N,352940,500,59 억,,164597,N,N,0,N,00,N
|
||
|
|
20230710,111022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-110,5,-2.14,137374310,27182,61.90,5110,5170,5000,6660,3600,5130,5053.87,1.51,0,4456,5463,5296,5023,4856,4583,5380,4940,60,1530,500,3380,10,1,10867730,546,-15.84,1.17,12,0.25,-317.00,4278.00,6640,20220809,-24.40,3800,20230427,32.11,5930,-15.35,20230614,3800,32.11,20230427,6640,-24.40,20220809,3800,32.11,20230427,0.93,N,352940,500,59 억,,164597,N,N,0,N,00,N
|
||
|
|
20230710,101023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,40,2,0.78,83694820,16592,37.78,5110,5170,5000,6660,3600,5130,5044.29,1.51,0,4314,5463,5296,5023,4856,4583,5380,4940,60,1530,500,3380,10,1,10867730,562,-16.31,1.21,12,0.15,-317.00,4278.00,6640,20220809,-22.14,3800,20230427,36.05,5930,-12.82,20230614,3800,36.05,20230427,6640,-22.14,20220809,3800,36.05,20230427,0.93,N,352940,500,59 억,,164597,N,N,0,N,00,N
|
||
|
|
20230710,091014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,-40,5,-0.78,3475240,683,1.56,5110,5110,5060,6660,3600,5130,5088.20,1.51,0,149,5463,5296,5023,4856,4583,5380,4940,60,1530,500,3380,10,1,10867730,553,-16.06,1.19,12,0.01,-317.00,4278.00,6640,20220809,-23.34,3800,20230427,33.95,5930,-14.17,20230614,3800,33.95,20230427,6640,-23.34,20220809,3800,33.95,20230427,0.93,N,352940,500,59 억,,164597,N,N,0,N,00,N
|
||
|
|
20230707,161012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,160,2,3.22,217263230,42920,85.53,4930,5190,4750,6460,3480,4970,5061.76,1.42,0,10165,5263,5116,4943,4796,4623,5030,4710,60,1490,500,3280,10,1,10867730,558,-16.18,1.20,12,0.39,-317.00,4278.00,6640,20220809,-22.74,3800,20230427,35.00,5930,-13.49,20230614,3800,35.00,20230427,6640,-22.74,20220809,3800,35.00,20230427,0.88,N,352940,500,59 억,,154478,N,N,0,N,00,N
|
||
|
|
20230707,151011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,140,2,2.82,208323680,41177,82.05,4930,5190,4750,6460,3480,4970,5059.22,1.42,0,9996,5263,5116,4943,4796,4623,5030,4710,60,1490,500,3280,10,1,10867730,555,-16.12,1.19,12,0.38,-317.00,4278.00,6640,20220809,-23.04,3800,20230427,34.47,5930,-13.83,20230614,3800,34.47,20230427,6640,-23.04,20220809,3800,34.47,20230427,0.88,N,352940,500,59 억,,154478,N,N,0,N,00,N
|
||
|
|
20230707,141029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,180,2,3.62,155596650,30926,61.63,4930,5190,4750,6460,3480,4970,5031.26,1.42,0,9055,5263,5116,4943,4796,4623,5030,4710,60,1490,500,3280,10,1,10867730,560,-16.25,1.20,12,0.28,-317.00,4278.00,6640,20220809,-22.44,3800,20230427,35.53,5930,-13.15,20230614,3800,35.53,20230427,6640,-22.44,20220809,3800,35.53,20230427,0.88,N,352940,500,59 억,,154478,N,N,0,N,00,N
|
||
|
|
20230707,131017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,80,2,1.61,100161120,20153,40.16,4930,5090,4750,6460,3480,4970,4970.04,1.42,0,6277,5263,5116,4943,4796,4623,5030,4710,60,1490,500,3280,10,1,10867730,549,-15.93,1.18,12,0.19,-317.00,4278.00,6640,20220809,-23.95,3800,20230427,32.89,5930,-14.84,20230614,3800,32.89,20230427,6640,-23.95,20220809,3800,32.89,20230427,0.88,N,352940,500,59 억,,154478,N,N,0,N,00,N
|
||
|
|
20230707,121021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,40,2,0.80,75972280,15369,30.63,4930,5010,4750,6460,3480,4970,4943.22,1.42,0,4834,5263,5116,4943,4796,4623,5030,4710,60,1490,500,3280,10,1,10867730,544,-15.80,1.17,12,0.14,-317.00,4278.00,6640,20220809,-24.55,3800,20230427,31.84,5930,-15.51,20230614,3800,31.84,20230427,6640,-24.55,20220809,3800,31.84,20230427,0.88,N,352940,500,59 억,,154478,N,N,0,N,00,N
|
||
|
|
20230707,111028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-40,5,-0.80,52246435,10590,21.10,4930,5010,4750,6460,3480,4970,4933.56,1.42,0,1744,5263,5116,4943,4796,4623,5030,4710,60,1490,500,3280,5,1,10867730,536,-15.55,1.15,12,0.10,-317.00,4278.00,6640,20220809,-25.75,3800,20230427,29.74,5930,-16.86,20230614,3800,29.74,20230427,6640,-25.75,20220809,3800,29.74,20230427,0.88,N,352940,500,59 억,,154478,N,N,0,N,00,N
|
||
|
|
20230707,101011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,10,2,0.20,32819785,6649,13.25,4930,5010,4750,6460,3480,4970,4936.05,1.42,0,2083,5263,5116,4943,4796,4623,5030,4710,60,1490,500,3280,5,1,10867730,541,-15.71,1.16,12,0.06,-317.00,4278.00,6640,20220809,-25.00,3800,20230427,31.05,5930,-16.02,20230614,3800,31.05,20230427,6640,-25.00,20220809,3800,31.05,20230427,0.88,N,352940,500,59 억,,154478,N,N,0,N,00,N
|
||
|
|
20230707,091013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,40,2,0.80,11289320,2292,4.57,4930,5010,4750,6460,3480,4970,4925.53,1.42,0,528,5263,5116,4943,4796,4623,5030,4710,60,1490,500,3280,10,1,10867730,544,-15.80,1.17,12,0.02,-317.00,4278.00,6640,20220809,-24.55,3800,20230427,31.84,5930,-15.51,20230614,3800,31.84,20230427,6640,-24.55,20220809,3800,31.84,20230427,0.88,N,352940,500,59 억,,154478,N,N,0,N,00,N
|
||
|
|
20230706,161013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,-110,5,-2.17,249124040,50184,141.28,5080,5090,4770,6600,3560,5080,4964.21,1.49,0,-7512,5286,5182,5096,4992,4906,5140,4950,60,1520,500,3350,5,1,10867730,540,-15.68,1.16,12,0.46,-317.00,4278.00,6640,20220809,-25.15,3800,20230427,30.79,5930,-16.19,20230614,3800,30.79,20230427,6640,-25.15,20220809,3800,30.79,20230427,0.81,N,352940,500,59 억,,161978,N,N,0,N,00,N
|
||
|
|
20230706,151013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-80,5,-1.57,229629560,46262,130.23,5080,5090,4770,6600,3560,5080,4963.68,1.49,0,-7724,5286,5182,5096,4992,4906,5140,4950,60,1520,500,3350,10,1,10867730,543,-15.77,1.17,12,0.43,-317.00,4278.00,6640,20220809,-24.70,3800,20230427,31.58,5930,-15.68,20230614,3800,31.58,20230427,6640,-24.70,20220809,3800,31.58,20230427,0.81,N,352940,500,59 억,,161978,N,N,0,N,00,N
|
||
|
|
20230706,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-70,5,-1.38,205138585,41357,116.43,5080,5090,4770,6600,3560,5080,4960.19,1.49,0,-7227,5286,5182,5096,4992,4906,5140,4950,60,1520,500,3350,10,1,10867730,544,-15.80,1.17,12,0.38,-317.00,4278.00,6640,20220809,-24.55,3800,20230427,31.84,5930,-15.51,20230614,3800,31.84,20230427,6640,-24.55,20220809,3800,31.84,20230427,0.81,N,352940,500,59 억,,161978,N,N,0,N,00,N
|
||
|
|
20230706,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-125,5,-2.46,163951505,33045,93.03,5080,5090,4770,6600,3560,5080,4961.46,1.49,0,-6525,5286,5182,5096,4992,4906,5140,4950,60,1520,500,3350,5,1,10867730,538,-15.63,1.16,12,0.30,-317.00,4278.00,6640,20220809,-25.38,3800,20230427,30.39,5930,-16.44,20230614,3800,30.39,20230427,6640,-25.38,20220809,3800,30.39,20230427,0.81,N,352940,500,59 억,,161978,N,N,0,N,00,N
|
||
|
|
20230706,120941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-80,5,-1.57,143369365,28921,81.42,5080,5090,4770,6600,3560,5080,4957.28,1.49,0,-5967,5286,5182,5096,4992,4906,5140,4950,60,1520,500,3350,10,1,10867730,543,-15.77,1.17,12,0.27,-317.00,4278.00,6640,20220809,-24.70,3800,20230427,31.58,5930,-15.68,20230614,3800,31.58,20230427,6640,-24.70,20220809,3800,31.58,20230427,0.81,N,352940,500,59 억,,161978,N,N,0,N,00,N
|
||
|
|
20230706,111018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-135,5,-2.66,91037405,18461,51.97,5080,5080,4770,6600,3560,5080,4931.34,1.49,0,-4239,5286,5182,5096,4992,4906,5140,4950,60,1520,500,3350,5,1,10867730,537,-15.60,1.16,12,0.17,-317.00,4278.00,6640,20220809,-25.53,3800,20230427,30.13,5930,-16.61,20230614,3800,30.13,20230427,6640,-25.53,20220809,3800,30.13,20230427,0.81,N,352940,500,59 억,,161978,N,N,0,N,00,N
|
||
|
|
20230706,101014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,-175,5,-3.44,52380650,10624,29.91,5080,5080,4770,6600,3560,5080,4930.41,1.49,0,-2047,5286,5182,5096,4992,4906,5140,4950,60,1520,500,3350,5,1,10867730,533,-15.47,1.15,12,0.10,-317.00,4278.00,6640,20220809,-26.13,3800,20230427,29.08,5930,-17.28,20230614,3800,29.08,20230427,6640,-26.13,20220809,3800,29.08,20230427,0.81,N,352940,500,59 억,,161978,N,N,0,N,00,N
|
||
|
|
20230706,091012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,-110,5,-2.17,15301450,3087,8.69,5080,5080,4770,6600,3560,5080,4956.74,1.49,0,-821,5286,5182,5096,4992,4906,5140,4950,60,1520,500,3350,5,1,10867730,540,-15.68,1.16,12,0.03,-317.00,4278.00,6640,20220809,-25.15,3800,20230427,30.79,5930,-16.19,20230614,3800,30.79,20230427,6640,-25.15,20220809,3800,30.79,20230427,0.81,N,352940,500,59 억,,161978,N,N,0,N,00,N
|
||
|
|
20230705,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-70,5,-1.36,178033700,34920,63.95,5190,5200,5010,6690,3610,5150,5098.40,1.62,0,-14346,5363,5256,5083,4976,4803,5310,5030,60,1540,500,3390,10,1,10867730,552,-16.03,1.19,12,0.32,-317.00,4278.00,6640,20220809,-23.49,3800,20230427,33.68,5930,-14.33,20230614,3800,33.68,20230427,6640,-23.49,20220809,3800,33.68,20230427,0.83,N,352940,500,59 억,,175989,N,N,0,N,00,N
|
||
|
|
20230705,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,-100,5,-1.94,173218000,33978,62.23,5190,5200,5010,6690,3610,5150,5097.95,1.62,0,-14069,5363,5256,5083,4976,4803,5310,5030,60,1540,500,3390,10,1,10867730,549,-15.93,1.18,12,0.31,-317.00,4278.00,6640,20220809,-23.95,3800,20230427,32.89,5930,-14.84,20230614,3800,32.89,20230427,6640,-23.95,20220809,3800,32.89,20230427,0.83,N,352940,500,59 억,,175989,N,N,0,N,00,N
|
||
|
|
20230705,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-90,5,-1.75,122491590,24087,44.11,5190,5200,5010,6690,3610,5150,5085.38,1.62,0,-9523,5363,5256,5083,4976,4803,5310,5030,60,1540,500,3390,10,1,10867730,550,-15.96,1.18,12,0.22,-317.00,4278.00,6640,20220809,-23.80,3800,20230427,33.16,5930,-14.67,20230614,3800,33.16,20230427,6640,-23.80,20220809,3800,33.16,20230427,0.83,N,352940,500,59 억,,175989,N,N,0,N,00,N
|
||
|
|
20230705,130956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,-110,5,-2.14,103571570,20356,37.28,5190,5200,5010,6690,3610,5150,5088.01,1.62,0,-7679,5363,5256,5083,4976,4803,5310,5030,60,1540,500,3390,10,1,10867730,548,-15.90,1.18,12,0.19,-317.00,4278.00,6640,20220809,-24.10,3800,20230427,32.63,5930,-15.01,20230614,3800,32.63,20230427,6640,-24.10,20220809,3800,32.63,20230427,0.83,N,352940,500,59 억,,175989,N,N,0,N,00,N
|
||
|
|
20230705,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-80,5,-1.55,78184530,15322,28.06,5190,5200,5050,6690,3610,5150,5102.76,1.62,0,-5873,5363,5256,5083,4976,4803,5310,5030,60,1540,500,3390,10,1,10867730,551,-15.99,1.19,12,0.14,-317.00,4278.00,6640,20220809,-23.64,3800,20230427,33.42,5930,-14.50,20230614,3800,33.42,20230427,6640,-23.64,20220809,3800,33.42,20230427,0.83,N,352940,500,59 억,,175989,N,N,0,N,00,N
|
||
|
|
20230705,111005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-50,5,-0.97,59861050,11703,21.43,5190,5200,5060,6690,3610,5150,5115.02,1.62,0,-4957,5363,5256,5083,4976,4803,5310,5030,60,1540,500,3390,10,1,10867730,554,-16.09,1.19,12,0.11,-317.00,4278.00,6640,20220809,-23.19,3800,20230427,34.21,5930,-14.00,20230614,3800,34.21,20230427,6640,-23.19,20220809,3800,34.21,20230427,0.83,N,352940,500,59 억,,175989,N,N,0,N,00,N
|
||
|
|
20230705,100957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-50,5,-0.97,49526260,9672,17.71,5190,5200,5060,6690,3610,5150,5120.58,1.62,0,-3569,5363,5256,5083,4976,4803,5310,5030,60,1540,500,3390,10,1,10867730,554,-16.09,1.19,12,0.09,-317.00,4278.00,6640,20220809,-23.19,3800,20230427,34.21,5930,-14.00,20230614,3800,34.21,20230427,6640,-23.19,20220809,3800,34.21,20230427,0.83,N,352940,500,59 억,,175989,N,N,0,N,00,N
|
||
|
|
20230705,090955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,20,2,0.39,15431260,2991,5.48,5190,5200,5100,6690,3610,5150,5159.23,1.62,0,-1543,5363,5256,5083,4976,4803,5310,5030,60,1540,500,3390,10,1,10867730,562,-16.31,1.21,12,0.03,-317.00,4278.00,6640,20220809,-22.14,3800,20230427,36.05,5930,-12.82,20230614,3800,36.05,20230427,6640,-22.14,20220809,3800,36.05,20230427,0.83,N,352940,500,59 억,,175989,N,N,0,N,00,N
|
||
|
|
20230704,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,195,2,3.94,272338805,53641,126.75,4955,5190,4910,6440,3470,4955,5077.00,1.56,0,6600,5171,5062,5001,4892,4831,5032,4862,60,1485,500,3270,10,1,10867730,560,-16.25,1.20,12,0.49,-317.00,4278.00,6640,20220809,-22.44,3800,20230427,35.53,5930,-13.15,20230614,3800,35.53,20230427,6640,-22.44,20220809,3800,35.53,20230427,0.84,N,352940,500,59 억,,169720,N,N,0,N,00,N
|
||
|
|
20230704,150939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,195,2,3.94,251877125,49658,117.34,4955,5190,4910,6440,3470,4955,5072.24,1.56,0,5062,5171,5062,5001,4892,4831,5032,4862,60,1485,500,3270,10,1,10867730,560,-16.25,1.20,12,0.46,-317.00,4278.00,6640,20220809,-22.44,3800,20230427,35.53,5930,-13.15,20230614,3800,35.53,20230427,6640,-22.44,20220809,3800,35.53,20230427,0.84,N,352940,500,59 억,,169720,N,N,0,N,00,N
|
||
|
|
20230704,140945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,85,2,1.72,93931715,18754,44.31,4955,5040,4910,6440,3470,4955,5008.62,1.56,0,-1790,5171,5062,5001,4892,4831,5032,4862,60,1485,500,3270,10,1,10867730,548,-15.90,1.18,12,0.17,-317.00,4278.00,6640,20220809,-24.10,3800,20230427,32.63,5930,-15.01,20230614,3800,32.63,20230427,6640,-24.10,20220809,3800,32.63,20230427,0.84,N,352940,500,59 억,,169720,N,N,0,N,00,N
|
||
|
|
20230704,130933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,85,2,1.72,72702025,14539,34.35,4955,5040,4910,6440,3470,4955,5000.48,1.56,0,-2402,5171,5062,5001,4892,4831,5032,4862,60,1485,500,3270,10,1,10867730,548,-15.90,1.18,12,0.13,-317.00,4278.00,6640,20220809,-24.10,3800,20230427,32.63,5930,-15.01,20230614,3800,32.63,20230427,6640,-24.10,20220809,3800,32.63,20230427,0.84,N,352940,500,59 억,,169720,N,N,0,N,00,N
|
||
|
|
20230704,120944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,85,2,1.72,46844880,9378,22.16,4955,5040,4910,6440,3470,4955,4995.19,1.56,0,-1821,5171,5062,5001,4892,4831,5032,4862,60,1485,500,3270,10,1,10867730,548,-15.90,1.18,12,0.09,-317.00,4278.00,6640,20220809,-24.10,3800,20230427,32.63,5930,-15.01,20230614,3800,32.63,20230427,6640,-24.10,20220809,3800,32.63,20230427,0.84,N,352940,500,59 억,,169720,N,N,0,N,00,N
|
||
|
|
20230704,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,85,2,1.72,33875700,6802,16.07,4955,5040,4910,6440,3470,4955,4980.26,1.56,0,-1432,5171,5062,5001,4892,4831,5032,4862,60,1485,500,3270,10,1,10867730,548,-15.90,1.18,12,0.06,-317.00,4278.00,6640,20220809,-24.10,3800,20230427,32.63,5930,-15.01,20230614,3800,32.63,20230427,6640,-24.10,20220809,3800,32.63,20230427,0.84,N,352940,500,59 억,,169720,N,N,0,N,00,N
|
||
|
|
20230704,100931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,35,2,0.71,25456440,5122,12.10,4955,5040,4910,6440,3470,4955,4970.02,1.56,0,-1210,5171,5062,5001,4892,4831,5032,4862,60,1485,500,3270,5,1,10867730,542,-15.74,1.17,12,0.05,-317.00,4278.00,6640,20220809,-24.85,3800,20230427,31.32,5930,-15.85,20230614,3800,31.32,20230427,6640,-24.85,20220809,3800,31.32,20230427,0.84,N,352940,500,59 억,,169720,N,N,0,N,00,N
|
||
|
|
20230704,090932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,-15,5,-0.30,6963740,1410,3.33,4955,4955,4910,6440,3470,4955,4938.82,1.56,0,-192,5171,5062,5001,4892,4831,5032,4862,60,1485,500,3270,5,1,10867730,537,-15.58,1.15,12,0.01,-317.00,4278.00,6640,20220809,-25.60,3800,20230427,30.00,5930,-16.69,20230614,3800,30.00,20230427,6640,-25.60,20220809,3800,30.00,20230427,0.84,N,352940,500,59 억,,169720,N,N,0,N,00,N
|
||
|
|
20230703,160923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-45,5,-0.90,211455315,42135,155.95,5050,5110,4940,6500,3500,5000,5018.80,1.64,0,-8370,5230,5115,4995,4880,4760,5172,4937,60,1500,500,3300,5,1,10867730,538,-15.63,1.16,12,0.39,-317.00,4278.00,6640,20220809,-25.38,3800,20230427,30.39,5930,-16.44,20230614,3800,30.39,20230427,6640,-25.38,20220809,3800,30.39,20230427,0.83,N,352940,500,59 억,,178071,N,N,0,N,00,N
|
||
|
|
20230703,150933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-55,5,-1.10,200220015,39878,147.60,5050,5110,4940,6500,3500,5000,5020.81,1.64,0,-7291,5230,5115,4995,4880,4760,5172,4937,60,1500,500,3300,5,1,10867730,537,-15.60,1.16,12,0.37,-317.00,4278.00,6640,20220809,-25.53,3800,20230427,30.13,5930,-16.61,20230614,3800,30.13,20230427,6640,-25.53,20220809,3800,30.13,20230427,0.83,N,352940,500,59 억,,178071,N,N,0,N,00,N
|
||
|
|
20230703,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,10,2,0.20,178397620,35491,131.36,5050,5110,4945,6500,3500,5000,5026.56,1.64,0,-7506,5230,5115,4995,4880,4760,5172,4937,60,1500,500,3300,10,1,10867730,544,-15.80,1.17,12,0.33,-317.00,4278.00,6640,20220809,-24.55,3800,20230427,31.84,5930,-15.51,20230614,3800,31.84,20230427,6640,-24.55,20220809,3800,31.84,20230427,0.83,N,352940,500,59 억,,178071,N,N,0,N,00,N
|
||
|
|
20230703,130925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,30,2,0.60,171356760,34089,126.17,5050,5110,4945,6500,3500,5000,5026.75,1.64,0,-7159,5230,5115,4995,4880,4760,5172,4937,60,1500,500,3300,10,1,10867730,547,-15.87,1.18,12,0.31,-317.00,4278.00,6640,20220809,-24.25,3800,20230427,32.37,5930,-15.18,20230614,3800,32.37,20230427,6640,-24.25,20220809,3800,32.37,20230427,0.83,N,352940,500,59 억,,178071,N,N,0,N,00,N
|
||
|
|
20230703,120932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,10,2,0.20,146213690,29085,107.65,5050,5110,4945,6500,3500,5000,5027.12,1.64,0,-5806,5230,5115,4995,4880,4760,5172,4937,60,1500,500,3300,10,1,10867730,544,-15.80,1.17,12,0.27,-317.00,4278.00,6640,20220809,-24.55,3800,20230427,31.84,5930,-15.51,20230614,3800,31.84,20230427,6640,-24.55,20220809,3800,31.84,20230427,0.83,N,352940,500,59 억,,178071,N,N,0,N,00,N
|
||
|
|
20230703,110926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,20,2,0.40,115678910,22983,85.07,5050,5110,4945,6500,3500,5000,5033.24,1.64,0,-4855,5230,5115,4995,4880,4760,5172,4937,60,1500,500,3300,10,1,10867730,546,-15.84,1.17,12,0.21,-317.00,4278.00,6640,20220809,-24.40,3800,20230427,32.11,5930,-15.35,20230614,3800,32.11,20230427,6640,-24.40,20220809,3800,32.11,20230427,0.83,N,352940,500,59 억,,178071,N,N,0,N,00,N
|
||
|
|
20230703,100913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,30,2,0.60,47375030,9489,35.12,5050,5050,4945,6500,3500,5000,4992.63,1.64,0,-4584,5230,5115,4995,4880,4760,5172,4937,60,1500,500,3300,10,1,10867730,547,-15.87,1.18,12,0.09,-317.00,4278.00,6640,20220809,-24.25,3800,20230427,32.37,5930,-15.18,20230614,3800,32.37,20230427,6640,-24.25,20220809,3800,32.37,20230427,0.83,N,352940,500,59 억,,178071,N,N,0,N,00,N
|
||
|
|
20230703,090922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-45,5,-0.90,15962780,3190,11.81,5050,5050,4955,6500,3500,5000,5004.01,1.64,0,-2779,5230,5115,4995,4880,4760,5172,4937,60,1500,500,3300,5,1,10867730,538,-15.63,1.16,12,0.03,-317.00,4278.00,6640,20220809,-25.38,3800,20230427,30.39,5930,-16.44,20230614,3800,30.39,20230427,6640,-25.38,20220809,3800,30.39,20230427,0.83,N,352940,500,59 억,,178071,N,N,0,N,00,N
|