178 lines
69 KiB
CSV
178 lines
69 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
|
|
20230831,160500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,-2,5,-0.50,155476381,386518,122.32,408,408,400,522,282,402,402.25,2.27,0,1138,416,408,405,397,394,407,396,173,120,100,270,1,1,173379837,694,-5.48,0.65,12,0.22,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.17,N,042040,100,173 억,,3930082,N,N,0,N,00,N
|
|
20230831,150612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,-2,5,-0.50,132498792,329091,104.15,408,408,400,522,282,402,402.62,2.27,0,10092,416,408,405,397,394,407,396,173,120,100,270,1,1,173379837,694,-5.48,0.65,12,0.19,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.17,N,042040,100,173 억,,3930082,N,N,0,N,00,N
|
|
20230831,140648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,1,2,0.25,114526251,284282,89.97,408,408,400,522,282,402,402.86,2.27,0,31101,416,408,405,397,394,407,396,173,120,100,270,1,1,173379837,699,-5.52,0.66,12,0.16,-73.00,613.00,999,20230413,-59.66,325,20230103,24.00,999,-59.66,20230413,325,24.00,20230103,999,-59.66,20230413,325,24.00,20230103,0.17,N,042040,100,173 억,,3930082,N,N,0,N,00,N
|
|
20230831,130627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,401,-1,5,-0.25,104878265,260256,82.36,408,408,400,522,282,402,402.98,2.27,0,30916,416,408,405,397,394,407,396,173,120,100,270,1,1,173379837,695,-5.49,0.65,12,0.15,-73.00,613.00,999,20230413,-59.86,325,20230103,23.38,999,-59.86,20230413,325,23.38,20230103,999,-59.86,20230413,325,23.38,20230103,0.17,N,042040,100,173 억,,3930082,N,N,0,N,00,N
|
|
20230831,120639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,402,0,3,0.00,92430649,229232,72.55,408,408,400,522,282,402,403.22,2.27,0,46701,416,408,405,397,394,407,396,173,120,100,270,1,1,173379837,697,-5.51,0.66,12,0.13,-73.00,613.00,999,20230413,-59.76,325,20230103,23.69,999,-59.76,20230413,325,23.69,20230103,999,-59.76,20230413,325,23.69,20230103,0.17,N,042040,100,173 억,,3930082,N,N,0,N,00,N
|
|
20230831,110911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,402,0,3,0.00,84993486,210696,66.68,408,408,400,522,282,402,403.39,2.27,0,52135,416,408,405,397,394,407,396,173,120,100,270,1,1,173379837,697,-5.51,0.66,12,0.12,-73.00,613.00,999,20230413,-59.76,325,20230103,23.69,999,-59.76,20230413,325,23.69,20230103,999,-59.76,20230413,325,23.69,20230103,0.17,N,042040,100,173 억,,3930082,N,N,0,N,00,N
|
|
20230831,100706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,1,2,0.25,47463154,117897,37.31,408,408,400,522,282,402,402.58,2.27,0,19272,416,408,405,397,394,407,396,173,120,100,270,1,1,173379837,699,-5.52,0.66,12,0.07,-73.00,613.00,999,20230413,-59.66,325,20230103,24.00,999,-59.66,20230413,325,24.00,20230103,999,-59.66,20230413,325,24.00,20230103,0.17,N,042040,100,173 억,,3930082,N,N,0,N,00,N
|
|
20230831,090556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,402,0,3,0.00,3814068,9462,2.99,408,408,400,522,282,402,403.09,2.27,0,-511,416,408,405,397,394,407,396,173,120,100,270,1,1,173379837,697,-5.51,0.66,12,0.01,-73.00,613.00,999,20230413,-59.76,325,20230103,23.69,999,-59.76,20230413,325,23.69,20230103,999,-59.76,20230413,325,23.69,20230103,0.17,N,042040,100,173 억,,3930082,N,N,0,N,00,N
|
|
20230830,160503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,402,-3,5,-0.74,128442623,315979,33.23,413,413,402,526,284,405,406.51,2.31,0,-77430,438,421,403,386,368,430,395,173,121,100,270,1,1,173379837,697,-5.51,0.66,12,0.18,-73.00,613.00,999,20230413,-59.76,325,20230103,23.69,999,-59.76,20230413,325,23.69,20230103,999,-59.76,20230413,325,23.69,20230103,0.16,N,042040,100,173 억,,4007532,N,N,0,N,00,N
|
|
20230830,150557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,-2,5,-0.49,117307155,288305,30.32,413,413,403,526,284,405,406.89,2.31,0,-83029,438,421,403,386,368,430,395,173,121,100,270,1,1,173379837,699,-5.52,0.66,12,0.17,-73.00,613.00,999,20230413,-59.66,325,20230103,24.00,999,-59.66,20230413,325,24.00,20230103,999,-59.66,20230413,325,24.00,20230103,0.16,N,042040,100,173 억,,4007532,N,N,0,N,00,N
|
|
20230830,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,405,0,3,0.00,98686646,242154,25.47,413,413,404,526,284,405,407.54,2.31,0,-80651,438,421,403,386,368,430,395,173,121,100,270,1,1,173379837,702,-5.55,0.66,12,0.14,-73.00,613.00,999,20230413,-59.46,325,20230103,24.62,999,-59.46,20230413,325,24.62,20230103,999,-59.46,20230413,325,24.62,20230103,0.16,N,042040,100,173 억,,4007532,N,N,0,N,00,N
|
|
20230830,130615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,404,-1,5,-0.25,94250681,231207,24.32,413,413,404,526,284,405,407.65,2.31,0,-73096,438,421,403,386,368,430,395,173,121,100,270,1,1,173379837,700,-5.53,0.66,12,0.13,-73.00,613.00,999,20230413,-59.56,325,20230103,24.31,999,-59.56,20230413,325,24.31,20230103,999,-59.56,20230413,325,24.31,20230103,0.16,N,042040,100,173 억,,4007532,N,N,0,N,00,N
|
|
20230830,120628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,3,2,0.74,71112910,174316,18.33,413,413,405,526,284,405,407.95,2.31,0,-64277,438,421,403,386,368,430,395,173,121,100,270,1,1,173379837,707,-5.59,0.67,12,0.10,-73.00,613.00,999,20230413,-59.16,325,20230103,25.54,999,-59.16,20230413,325,25.54,20230103,999,-59.16,20230413,325,25.54,20230103,0.16,N,042040,100,173 억,,4007532,N,N,0,N,00,N
|
|
20230830,110905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,2,2,0.49,45211206,110943,11.67,413,413,405,526,284,405,407.52,2.31,0,-52918,438,421,403,386,368,430,395,173,121,100,270,1,1,173379837,706,-5.58,0.66,12,0.06,-73.00,613.00,999,20230413,-59.26,325,20230103,25.23,999,-59.26,20230413,325,25.23,20230103,999,-59.26,20230413,325,25.23,20230103,0.16,N,042040,100,173 억,,4007532,N,N,0,N,00,N
|
|
20230830,100652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,2,2,0.49,34664084,84998,8.94,413,413,405,526,284,405,407.82,2.31,0,-34591,438,421,403,386,368,430,395,173,121,100,270,1,1,173379837,706,-5.58,0.66,12,0.05,-73.00,613.00,999,20230413,-59.26,325,20230103,25.23,999,-59.26,20230413,325,25.23,20230103,999,-59.26,20230413,325,25.23,20230103,0.16,N,042040,100,173 억,,4007532,N,N,0,N,00,N
|
|
20230830,090547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,410,5,2,1.23,6732067,16364,1.72,413,413,407,526,284,405,411.39,2.31,0,-5625,438,421,403,386,368,430,395,173,121,100,270,1,1,173379837,711,-5.62,0.67,12,0.01,-73.00,613.00,999,20230413,-58.96,325,20230103,26.15,999,-58.96,20230413,325,26.15,20230103,999,-58.96,20230413,325,26.15,20230103,0.16,N,042040,100,173 억,,4007532,N,N,0,N,00,N
|
|
20230829,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,405,20,2,5.19,385546131,949494,363.18,385,420,385,500,270,385,406.06,2.25,0,86366,394,389,382,377,370,392,380,173,115,100,260,1,1,173379837,702,-5.55,0.66,12,0.55,-73.00,613.00,999,20230413,-59.46,325,20230103,24.62,999,-59.46,20230413,325,24.62,20230103,999,-59.46,20230413,325,24.62,20230103,0.15,N,042040,100,173 억,,3909681,N,N,0,N,00,N
|
|
20230829,150600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,22,2,5.71,370007179,911172,348.52,385,420,385,500,270,385,406.08,2.25,0,80247,394,389,382,377,370,392,380,173,115,100,260,1,1,173379837,706,-5.58,0.66,12,0.53,-73.00,613.00,999,20230413,-59.26,325,20230103,25.23,999,-59.26,20230413,325,25.23,20230103,999,-59.26,20230413,325,25.23,20230103,0.15,N,042040,100,173 억,,3909681,N,N,0,N,00,N
|
|
20230829,140646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,21,2,5.45,353012489,869304,332.51,385,420,385,500,270,385,406.09,2.25,0,70200,394,389,382,377,370,392,380,173,115,100,260,1,1,173379837,704,-5.56,0.66,12,0.50,-73.00,613.00,999,20230413,-59.36,325,20230103,24.92,999,-59.36,20230413,325,24.92,20230103,999,-59.36,20230413,325,24.92,20230103,0.15,N,042040,100,173 억,,3909681,N,N,0,N,00,N
|
|
20230829,130618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,18,2,4.68,318703274,784739,300.16,385,420,385,500,270,385,406.13,2.25,0,46867,394,389,382,377,370,392,380,173,115,100,260,1,1,173379837,699,-5.52,0.66,12,0.45,-73.00,613.00,999,20230413,-59.66,325,20230103,24.00,999,-59.66,20230413,325,24.00,20230103,999,-59.66,20230413,325,24.00,20230103,0.15,N,042040,100,173 억,,3909681,N,N,0,N,00,N
|
|
20230829,120638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,405,20,2,5.19,272570796,670747,256.56,385,420,385,500,270,385,406.37,2.25,0,5732,394,389,382,377,370,392,380,173,115,100,260,1,1,173379837,702,-5.55,0.66,12,0.39,-73.00,613.00,999,20230413,-59.46,325,20230103,24.62,999,-59.46,20230413,325,24.62,20230103,999,-59.46,20230413,325,24.62,20230103,0.15,N,042040,100,173 억,,3909681,N,N,0,N,00,N
|
|
20230829,111012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,405,20,2,5.19,244626208,601654,230.13,385,420,385,500,270,385,406.59,2.25,0,-23125,394,389,382,377,370,392,380,173,115,100,260,1,1,173379837,702,-5.55,0.66,12,0.35,-73.00,613.00,999,20230413,-59.46,325,20230103,24.62,999,-59.46,20230413,325,24.62,20230103,999,-59.46,20230413,325,24.62,20230103,0.15,N,042040,100,173 억,,3909681,N,N,0,N,00,N
|
|
20230829,100712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,396,11,2,2.86,41980020,106772,40.84,385,397,385,500,270,385,393.17,2.25,0,48046,394,389,382,377,370,392,380,173,115,100,260,1,1,173379837,687,-5.42,0.65,12,0.06,-73.00,613.00,999,20230413,-60.36,325,20230103,21.85,999,-60.36,20230413,325,21.85,20230103,999,-60.36,20230413,325,21.85,20230103,0.15,N,042040,100,173 억,,3909681,N,N,0,N,00,N
|
|
20230829,090449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,388,3,2,0.78,932180,2419,0.93,385,389,385,500,270,385,385.36,2.25,0,-607,394,389,382,377,370,392,380,173,115,100,260,1,1,173379837,673,-5.32,0.63,12,0.00,-73.00,613.00,999,20230413,-61.16,325,20230103,19.38,999,-61.16,20230413,325,19.38,20230103,999,-61.16,20230413,325,19.38,20230103,0.15,N,042040,100,173 억,,3909681,N,N,0,N,00,N
|
|
20230828,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,385,5,2,1.32,99049512,260029,90.39,380,387,375,494,266,380,380.92,2.23,0,41772,388,383,379,374,370,382,373,173,114,100,250,1,1,173379837,668,-5.27,0.63,12,0.15,-73.00,613.00,999,20230413,-61.46,325,20230103,18.46,999,-61.46,20230413,325,18.46,20230103,999,-61.46,20230413,325,18.46,20230103,0.15,N,042040,100,173 억,,3868577,N,N,0,N,00,N
|
|
20230828,150450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,381,1,2,0.26,96418819,253192,88.01,380,387,375,494,266,380,380.81,2.23,0,40276,388,383,379,374,370,382,373,173,114,100,250,1,1,173379837,661,-5.22,0.62,12,0.15,-73.00,613.00,999,20230413,-61.86,325,20230103,17.23,999,-61.86,20230413,325,17.23,20230103,999,-61.86,20230413,325,17.23,20230103,0.15,N,042040,100,173 억,,3868577,N,N,0,N,00,N
|
|
20230828,140453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,385,5,2,1.32,90555627,237879,82.69,380,387,375,494,266,380,380.68,2.23,0,36469,388,383,379,374,370,382,373,173,114,100,250,1,1,173379837,668,-5.27,0.63,12,0.14,-73.00,613.00,999,20230413,-61.46,325,20230103,18.46,999,-61.46,20230413,325,18.46,20230103,999,-61.46,20230413,325,18.46,20230103,0.15,N,042040,100,173 억,,3868577,N,N,0,N,00,N
|
|
20230828,130456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,383,3,2,0.79,71022175,187051,65.02,380,383,375,494,266,380,379.69,2.23,0,30103,388,383,379,374,370,382,373,173,114,100,250,1,1,173379837,664,-5.25,0.62,12,0.11,-73.00,613.00,999,20230413,-61.66,325,20230103,17.85,999,-61.66,20230413,325,17.85,20230103,999,-61.66,20230413,325,17.85,20230103,0.15,N,042040,100,173 억,,3868577,N,N,0,N,00,N
|
|
20230828,120451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,381,1,2,0.26,58202509,153489,53.35,380,383,375,494,266,380,379.20,2.23,0,21068,388,383,379,374,370,382,373,173,114,100,250,1,1,173379837,661,-5.22,0.62,12,0.09,-73.00,613.00,999,20230413,-61.86,325,20230103,17.23,999,-61.86,20230413,325,17.23,20230103,999,-61.86,20230413,325,17.23,20230103,0.15,N,042040,100,173 억,,3868577,N,N,0,N,00,N
|
|
20230828,110447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,380,0,3,0.00,49876161,131614,45.75,380,383,375,494,266,380,378.96,2.23,0,16959,388,383,379,374,370,382,373,173,114,100,250,1,1,173379837,659,-5.21,0.62,12,0.08,-73.00,613.00,999,20230413,-61.96,325,20230103,16.92,999,-61.96,20230413,325,16.92,20230103,999,-61.96,20230413,325,16.92,20230103,0.15,N,042040,100,173 억,,3868577,N,N,0,N,00,N
|
|
20230828,100443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,377,-3,5,-0.79,28898824,76302,26.52,380,383,375,494,266,380,378.74,2.23,0,2869,388,383,379,374,370,382,373,173,114,100,250,1,1,173379837,654,-5.16,0.62,12,0.04,-73.00,613.00,999,20230413,-62.26,325,20230103,16.00,999,-62.26,20230413,325,16.00,20230103,999,-62.26,20230413,325,16.00,20230103,0.15,N,042040,100,173 억,,3868577,N,N,0,N,00,N
|
|
20230828,090451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,380,0,3,0.00,2342320,6164,2.14,380,380,380,494,266,380,380.00,2.23,0,500,388,383,379,374,370,382,373,173,114,100,250,1,1,173379837,659,-5.21,0.62,12,0.00,-73.00,613.00,999,20230413,-61.96,325,20230103,16.92,999,-61.96,20230413,325,16.92,20230103,999,-61.96,20230413,325,16.92,20230103,0.15,N,042040,100,173 억,,3868577,N,N,0,N,00,N
|
|
20230825,160447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,380,-4,5,-1.04,108830652,287456,108.35,383,384,375,499,269,384,378.60,2.24,0,-16945,395,389,383,377,371,392,380,173,115,100,260,1,1,173379837,659,-5.21,0.62,12,0.17,-73.00,613.00,999,20230413,-61.96,325,20230103,16.92,999,-61.96,20230413,325,16.92,20230103,999,-61.96,20230413,325,16.92,20230103,0.16,N,042040,100,173 억,,3886206,N,N,0,N,00,N
|
|
20230825,150450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,379,-5,5,-1.30,100397355,265211,99.97,383,384,375,499,269,384,378.56,2.24,0,-13314,395,389,383,377,371,392,380,173,115,100,260,1,1,173379837,657,-5.19,0.62,12,0.15,-73.00,613.00,999,20230413,-62.06,325,20230103,16.62,999,-62.06,20230413,325,16.62,20230103,999,-62.06,20230413,325,16.62,20230103,0.16,N,042040,100,173 억,,3886206,N,N,0,N,00,N
|
|
20230825,140448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,379,-5,5,-1.30,98513118,260237,98.09,383,384,375,499,269,384,378.55,2.24,0,-13245,395,389,383,377,371,392,380,173,115,100,260,1,1,173379837,657,-5.19,0.62,12,0.15,-73.00,613.00,999,20230413,-62.06,325,20230103,16.62,999,-62.06,20230413,325,16.62,20230103,999,-62.06,20230413,325,16.62,20230103,0.16,N,042040,100,173 억,,3886206,N,N,0,N,00,N
|
|
20230825,130446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,379,-5,5,-1.30,82272873,217273,81.90,383,384,375,499,269,384,378.66,2.24,0,-12832,395,389,383,377,371,392,380,173,115,100,260,1,1,173379837,657,-5.19,0.62,12,0.13,-73.00,613.00,999,20230413,-62.06,325,20230103,16.62,999,-62.06,20230413,325,16.62,20230103,999,-62.06,20230413,325,16.62,20230103,0.16,N,042040,100,173 억,,3886206,N,N,0,N,00,N
|
|
20230825,120447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,378,-6,5,-1.56,67527031,178352,67.23,383,384,375,499,269,384,378.62,2.24,0,-5143,395,389,383,377,371,392,380,173,115,100,260,1,1,173379837,655,-5.18,0.62,12,0.10,-73.00,613.00,999,20230413,-62.16,325,20230103,16.31,999,-62.16,20230413,325,16.31,20230103,999,-62.16,20230413,325,16.31,20230103,0.16,N,042040,100,173 억,,3886206,N,N,0,N,00,N
|
|
20230825,110448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,380,-4,5,-1.04,51571117,136153,51.32,383,384,375,499,269,384,378.77,2.24,0,-717,395,389,383,377,371,392,380,173,115,100,260,1,1,173379837,659,-5.21,0.62,12,0.08,-73.00,613.00,999,20230413,-61.96,325,20230103,16.92,999,-61.96,20230413,325,16.92,20230103,999,-61.96,20230413,325,16.92,20230103,0.16,N,042040,100,173 억,,3886206,N,N,0,N,00,N
|
|
20230825,100448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,381,-3,5,-0.78,39304098,103888,39.16,383,384,375,499,269,384,378.33,2.24,0,-7297,395,389,383,377,371,392,380,173,115,100,260,1,1,173379837,661,-5.22,0.62,12,0.06,-73.00,613.00,999,20230413,-61.86,325,20230103,17.23,999,-61.86,20230413,325,17.23,20230103,999,-61.86,20230413,325,17.23,20230103,0.16,N,042040,100,173 억,,3886206,N,N,0,N,00,N
|
|
20230825,090448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,377,-7,5,-1.82,7346532,19303,7.28,383,384,377,499,269,384,380.59,2.24,0,-7584,395,389,383,377,371,392,380,173,115,100,260,1,1,173379837,654,-5.16,0.62,12,0.01,-73.00,613.00,999,20230413,-62.26,325,20230103,16.00,999,-62.26,20230413,325,16.00,20230103,999,-62.26,20230413,325,16.00,20230103,0.16,N,042040,100,173 억,,3886206,N,N,0,N,00,N
|
|
20230824,160443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,384,4,2,1.05,101507780,265026,50.83,377,389,377,494,266,380,383.01,2.21,0,57713,393,386,381,374,369,390,378,173,114,100,250,1,1,173379837,666,-5.26,0.63,12,0.15,-73.00,613.00,999,20230413,-61.56,325,20230103,18.15,999,-61.56,20230413,325,18.15,20230103,999,-61.56,20230413,325,18.15,20230103,0.15,N,042040,100,173 억,,3828513,N,N,0,N,00,N
|
|
20230824,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,383,3,2,0.79,99297864,259260,49.73,377,389,377,494,266,380,383.00,2.21,0,57700,393,386,381,374,369,390,378,173,114,100,250,1,1,173379837,664,-5.25,0.62,12,0.15,-73.00,613.00,999,20230413,-61.66,325,20230103,17.85,999,-61.66,20230413,325,17.85,20230103,999,-61.66,20230413,325,17.85,20230103,0.15,N,042040,100,173 억,,3828513,N,N,0,N,00,N
|
|
20230824,140444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,385,5,2,1.32,85094461,222162,42.61,377,389,377,494,266,380,383.03,2.21,0,46616,393,386,381,374,369,390,378,173,114,100,250,1,1,173379837,668,-5.27,0.63,12,0.13,-73.00,613.00,999,20230413,-61.46,325,20230103,18.46,999,-61.46,20230413,325,18.46,20230103,999,-61.46,20230413,325,18.46,20230103,0.15,N,042040,100,173 억,,3828513,N,N,0,N,00,N
|
|
20230824,130448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,387,7,2,1.84,74073087,193557,37.12,377,389,377,494,266,380,382.69,2.21,0,46871,393,386,381,374,369,390,378,173,114,100,250,1,1,173379837,671,-5.30,0.63,12,0.11,-73.00,613.00,999,20230413,-61.26,325,20230103,19.08,999,-61.26,20230413,325,19.08,20230103,999,-61.26,20230413,325,19.08,20230103,0.15,N,042040,100,173 억,,3828513,N,N,0,N,00,N
|
|
20230824,120447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,380,0,3,0.00,43952354,115189,22.09,377,386,377,494,266,380,381.57,2.21,0,23468,393,386,381,374,369,390,378,173,114,100,250,1,1,173379837,659,-5.21,0.62,12,0.07,-73.00,613.00,999,20230413,-61.96,325,20230103,16.92,999,-61.96,20230413,325,16.92,20230103,999,-61.96,20230413,325,16.92,20230103,0.15,N,042040,100,173 억,,3828513,N,N,0,N,00,N
|
|
20230824,110445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,381,1,2,0.26,33255086,87190,16.72,377,386,377,494,266,380,381.41,2.21,0,15833,393,386,381,374,369,390,378,173,114,100,250,1,1,173379837,661,-5.22,0.62,12,0.05,-73.00,613.00,999,20230413,-61.86,325,20230103,17.23,999,-61.86,20230413,325,17.23,20230103,999,-61.86,20230413,325,17.23,20230103,0.15,N,042040,100,173 억,,3828513,N,N,0,N,00,N
|
|
20230824,100444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,381,1,2,0.26,27123269,71099,13.64,377,386,377,494,266,380,381.49,2.21,0,8443,393,386,381,374,369,390,378,173,114,100,250,1,1,173379837,661,-5.22,0.62,12,0.04,-73.00,613.00,999,20230413,-61.86,325,20230103,17.23,999,-61.86,20230413,325,17.23,20230103,999,-61.86,20230413,325,17.23,20230103,0.15,N,042040,100,173 억,,3828513,N,N,0,N,00,N
|
|
20230824,090446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,382,2,2,0.53,6032371,15833,3.04,377,382,377,494,266,380,381.00,2.21,0,-6028,393,386,381,374,369,390,378,173,114,100,250,1,1,173379837,662,-5.23,0.62,12,0.01,-73.00,613.00,999,20230413,-61.76,325,20230103,17.54,999,-61.76,20230413,325,17.54,20230103,999,-61.76,20230413,325,17.54,20230103,0.15,N,042040,100,173 억,,3828513,N,N,0,N,00,N
|
|
20230823,160441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,380,1,2,0.26,197207925,518157,94.57,376,388,376,492,266,379,380.60,2.20,0,10722,397,387,382,372,367,385,370,173,113,100,250,1,1,173379837,659,-5.21,0.62,12,0.30,-73.00,613.00,999,20230413,-61.96,325,20230103,16.92,999,-61.96,20230413,325,16.92,20230103,999,-61.96,20230413,325,16.92,20230103,0.15,N,042040,100,173 억,,3817619,N,N,0,N,00,N
|
|
20230823,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,379,0,3,0.00,175244629,459943,83.95,376,388,376,492,266,379,381.01,2.20,0,37186,397,387,382,372,367,385,370,173,113,100,250,1,1,173379837,657,-5.19,0.62,12,0.27,-73.00,613.00,999,20230413,-62.06,325,20230103,16.62,999,-62.06,20230413,325,16.62,20230103,999,-62.06,20230413,325,16.62,20230103,0.15,N,042040,100,173 억,,3817619,N,N,0,N,00,N
|
|
20230823,140446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,382,3,2,0.79,129090759,338034,61.70,376,388,376,492,266,379,381.89,2.20,0,67046,397,387,382,372,367,385,370,173,113,100,250,1,1,173379837,662,-5.23,0.62,12,0.19,-73.00,613.00,999,20230413,-61.76,325,20230103,17.54,999,-61.76,20230413,325,17.54,20230103,999,-61.76,20230413,325,17.54,20230103,0.15,N,042040,100,173 억,,3817619,N,N,0,N,00,N
|
|
20230823,130443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,382,3,2,0.79,113640094,297517,54.30,376,388,376,492,266,379,381.96,2.20,0,74824,397,387,382,372,367,385,370,173,113,100,250,1,1,173379837,662,-5.23,0.62,12,0.17,-73.00,613.00,999,20230413,-61.76,325,20230103,17.54,999,-61.76,20230413,325,17.54,20230103,999,-61.76,20230413,325,17.54,20230103,0.15,N,042040,100,173 억,,3817619,N,N,0,N,00,N
|
|
20230823,120446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,380,1,2,0.26,106454655,278690,50.86,376,388,376,492,266,379,381.98,2.20,0,75522,397,387,382,372,367,385,370,173,113,100,250,1,1,173379837,659,-5.21,0.62,12,0.16,-73.00,613.00,999,20230413,-61.96,325,20230103,16.92,999,-61.96,20230413,325,16.92,20230103,999,-61.96,20230413,325,16.92,20230103,0.15,N,042040,100,173 억,,3817619,N,N,0,N,00,N
|
|
20230823,110444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,382,3,2,0.79,89708744,234758,42.85,376,388,376,492,266,379,382.13,2.20,0,66867,397,387,382,372,367,385,370,173,113,100,250,1,1,173379837,662,-5.23,0.62,12,0.14,-73.00,613.00,999,20230413,-61.76,325,20230103,17.54,999,-61.76,20230413,325,17.54,20230103,999,-61.76,20230413,325,17.54,20230103,0.15,N,042040,100,173 억,,3817619,N,N,0,N,00,N
|
|
20230823,100443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,383,4,2,1.06,77845319,203838,37.20,376,388,376,492,266,379,381.90,2.20,0,53909,397,387,382,372,367,385,370,173,113,100,250,1,1,173379837,664,-5.25,0.62,12,0.12,-73.00,613.00,999,20230413,-61.66,325,20230103,17.85,999,-61.66,20230413,325,17.85,20230103,999,-61.66,20230413,325,17.85,20230103,0.15,N,042040,100,173 억,,3817619,N,N,0,N,00,N
|
|
20230823,090448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,378,-1,5,-0.26,5735749,15239,2.78,376,378,376,492,266,379,376.39,2.20,0,-2440,397,387,382,372,367,385,370,173,113,100,250,1,1,173379837,655,-5.18,0.62,12,0.01,-73.00,613.00,999,20230413,-62.16,325,20230103,16.31,999,-62.16,20230413,325,16.31,20230103,999,-62.16,20230413,325,16.31,20230103,0.15,N,042040,100,173 억,,3817619,N,N,0,N,00,N
|
|
20230822,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,379,-8,5,-2.07,208821119,545981,112.54,388,392,377,503,271,387,382.47,2.24,0,-42109,405,395,391,381,377,394,380,173,116,100,260,1,1,173379837,657,-5.19,0.62,12,0.31,-73.00,613.00,999,20230413,-62.06,325,20230103,16.62,999,-62.06,20230413,325,16.62,20230103,999,-62.06,20230413,325,16.62,20230103,0.15,N,042040,100,173 억,,3887307,N,N,0,N,00,N
|
|
20230822,150440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,381,-6,5,-1.55,206023887,538621,111.02,388,392,377,503,271,387,382.50,2.24,0,-42151,405,395,391,381,377,394,380,173,116,100,260,1,1,173379837,661,-5.22,0.62,12,0.31,-73.00,613.00,999,20230413,-61.86,325,20230103,17.23,999,-61.86,20230413,325,17.23,20230103,999,-61.86,20230413,325,17.23,20230103,0.15,N,042040,100,173 억,,3887307,N,N,0,N,00,N
|
|
20230822,140446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,382,-5,5,-1.29,165940119,432800,89.21,388,392,380,503,271,387,383.41,2.24,0,-37862,405,395,391,381,377,394,380,173,116,100,260,1,1,173379837,662,-5.23,0.62,12,0.25,-73.00,613.00,999,20230413,-61.76,325,20230103,17.54,999,-61.76,20230413,325,17.54,20230103,999,-61.76,20230413,325,17.54,20230103,0.15,N,042040,100,173 억,,3887307,N,N,0,N,00,N
|
|
20230822,130441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,382,-5,5,-1.29,115798308,301222,62.09,388,392,381,503,271,387,384.43,2.24,0,7260,405,395,391,381,377,394,380,173,116,100,260,1,1,173379837,662,-5.23,0.62,12,0.17,-73.00,613.00,999,20230413,-61.76,325,20230103,17.54,999,-61.76,20230413,325,17.54,20230103,999,-61.76,20230413,325,17.54,20230103,0.15,N,042040,100,173 억,,3887307,N,N,0,N,00,N
|
|
20230822,120434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,385,-2,5,-0.52,91421401,237659,48.99,388,392,381,503,271,387,384.67,2.24,0,13260,405,395,391,381,377,394,380,173,116,100,260,1,1,173379837,668,-5.27,0.63,12,0.14,-73.00,613.00,999,20230413,-61.46,325,20230103,18.46,999,-61.46,20230413,325,18.46,20230103,999,-61.46,20230413,325,18.46,20230103,0.15,N,042040,100,173 억,,3887307,N,N,0,N,00,N
|
|
20230822,110439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,385,-2,5,-0.52,76855397,199858,41.20,388,392,381,503,271,387,384.55,2.24,0,13683,405,395,391,381,377,394,380,173,116,100,260,1,1,173379837,668,-5.27,0.63,12,0.12,-73.00,613.00,999,20230413,-61.46,325,20230103,18.46,999,-61.46,20230413,325,18.46,20230103,999,-61.46,20230413,325,18.46,20230103,0.15,N,042040,100,173 억,,3887307,N,N,0,N,00,N
|
|
20230822,100438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,384,-3,5,-0.78,62014545,161424,33.27,388,392,381,503,271,387,384.17,2.24,0,31023,405,395,391,381,377,394,380,173,116,100,260,1,1,173379837,666,-5.26,0.63,12,0.09,-73.00,613.00,999,20230413,-61.56,325,20230103,18.15,999,-61.56,20230413,325,18.15,20230103,999,-61.56,20230413,325,18.15,20230103,0.15,N,042040,100,173 억,,3887307,N,N,0,N,00,N
|
|
20230822,090440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,389,2,2,0.52,3120147,8011,1.65,388,391,388,503,271,387,389.48,2.24,0,639,405,395,391,381,377,394,380,173,116,100,260,1,1,173379837,674,-5.33,0.63,12,0.00,-73.00,613.00,999,20230413,-61.06,325,20230103,19.69,999,-61.06,20230413,325,19.69,20230103,999,-61.06,20230413,325,19.69,20230103,0.15,N,042040,100,173 억,,3887307,N,N,0,N,00,N
|
|
20230821,160439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,387,-8,5,-2.03,189728478,483469,124.25,388,401,387,513,277,395,392.45,2.24,0,2032,413,403,396,386,379,409,392,173,118,100,260,1,1,173379837,671,-5.30,0.63,12,0.28,-73.00,613.00,999,20230413,-61.26,325,20230103,19.08,999,-61.26,20230413,325,19.08,20230103,999,-61.26,20230413,325,19.08,20230103,0.15,N,042040,100,173 억,,3885480,N,N,0,N,00,N
|
|
20230821,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,390,-5,5,-1.27,147553632,374936,96.35,388,401,387,513,277,395,393.54,2.24,0,983,413,403,396,386,379,409,392,173,118,100,260,1,1,173379837,676,-5.34,0.64,12,0.22,-73.00,613.00,999,20230413,-60.96,325,20230103,20.00,999,-60.96,20230413,325,20.00,20230103,999,-60.96,20230413,325,20.00,20230103,0.15,N,042040,100,173 억,,3885480,N,N,0,N,00,N
|
|
20230821,140442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,392,-3,5,-0.76,128952448,327407,84.14,388,401,387,513,277,395,393.86,2.24,0,11032,413,403,396,386,379,409,392,173,118,100,260,1,1,173379837,680,-5.37,0.64,12,0.19,-73.00,613.00,999,20230413,-60.76,325,20230103,20.62,999,-60.76,20230413,325,20.62,20230103,999,-60.76,20230413,325,20.62,20230103,0.15,N,042040,100,173 억,,3885480,N,N,0,N,00,N
|
|
20230821,130443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,394,-1,5,-0.25,105485978,267452,68.73,388,401,387,513,277,395,394.41,2.24,0,22232,413,403,396,386,379,409,392,173,118,100,260,1,1,173379837,683,-5.40,0.64,12,0.15,-73.00,613.00,999,20230413,-60.56,325,20230103,21.23,999,-60.56,20230413,325,21.23,20230103,999,-60.56,20230413,325,21.23,20230103,0.15,N,042040,100,173 억,,3885480,N,N,0,N,00,N
|
|
20230821,120442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,396,1,2,0.25,89041618,225656,57.99,388,401,387,513,277,395,394.59,2.24,0,31042,413,403,396,386,379,409,392,173,118,100,260,1,1,173379837,687,-5.42,0.65,12,0.13,-73.00,613.00,999,20230413,-60.36,325,20230103,21.85,999,-60.36,20230413,325,21.85,20230103,999,-60.36,20230413,325,21.85,20230103,0.15,N,042040,100,173 억,,3885480,N,N,0,N,00,N
|
|
20230821,110441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,397,2,2,0.51,71976533,182418,46.88,388,401,387,513,277,395,394.57,2.24,0,33238,413,403,396,386,379,409,392,173,118,100,260,1,1,173379837,688,-5.44,0.65,12,0.11,-73.00,613.00,999,20230413,-60.26,325,20230103,22.15,999,-60.26,20230413,325,22.15,20230103,999,-60.26,20230413,325,22.15,20230103,0.15,N,042040,100,173 억,,3885480,N,N,0,N,00,N
|
|
20230821,100440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,399,4,2,1.01,54977357,139831,35.93,388,400,387,513,277,395,393.17,2.24,0,15482,413,403,396,386,379,409,392,173,118,100,260,1,1,173379837,692,-5.47,0.65,12,0.08,-73.00,613.00,999,20230413,-60.06,325,20230103,22.77,999,-60.06,20230413,325,22.77,20230103,999,-60.06,20230413,325,22.77,20230103,0.15,N,042040,100,173 억,,3885480,N,N,0,N,00,N
|
|
20230821,090445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,390,-5,5,-1.27,10874361,28023,7.20,388,392,387,513,277,395,388.05,2.24,0,14491,413,403,396,386,379,409,392,173,118,100,260,1,1,173379837,676,-5.34,0.64,12,0.02,-73.00,613.00,999,20230413,-60.96,325,20230103,20.00,999,-60.96,20230413,325,20.00,20230103,999,-60.96,20230413,325,20.00,20230103,0.15,N,042040,100,173 억,,3885480,N,N,0,N,00,N
|
|
20230818,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,395,-8,5,-1.99,150327790,378945,83.19,389,406,389,523,283,403,396.71,2.29,0,-76115,413,408,398,393,383,410,395,173,120,100,270,1,1,173379837,685,-5.41,0.64,12,0.22,-73.00,613.00,999,20230413,-60.46,325,20230103,21.54,999,-60.46,20230413,325,21.54,20230103,999,-60.46,20230413,325,21.54,20230103,0.15,N,042040,100,173 억,,3961797,N,N,0,N,00,N
|
|
20230818,150434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,396,-7,5,-1.74,142380812,358822,78.77,389,406,389,523,283,403,396.80,2.29,0,-76622,413,408,398,393,383,410,395,173,120,100,270,1,1,173379837,687,-5.42,0.65,12,0.21,-73.00,613.00,999,20230413,-60.36,325,20230103,21.85,999,-60.36,20230413,325,21.85,20230103,999,-60.36,20230413,325,21.85,20230103,0.15,N,042040,100,173 억,,3961797,N,N,0,N,00,N
|
|
20230818,140439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,399,-4,5,-0.99,116564910,293839,64.51,389,406,389,523,283,403,396.70,2.29,0,-55387,413,408,398,393,383,410,395,173,120,100,270,1,1,173379837,692,-5.47,0.65,12,0.17,-73.00,613.00,999,20230413,-60.06,325,20230103,22.77,999,-60.06,20230413,325,22.77,20230103,999,-60.06,20230413,325,22.77,20230103,0.15,N,042040,100,173 억,,3961797,N,N,0,N,00,N
|
|
20230818,130436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,402,-1,5,-0.25,84901055,214380,47.06,389,406,389,523,283,403,396.03,2.29,0,-25557,413,408,398,393,383,410,395,173,120,100,270,1,1,173379837,697,-5.51,0.66,12,0.12,-73.00,613.00,999,20230413,-59.76,325,20230103,23.69,999,-59.76,20230413,325,23.69,20230103,999,-59.76,20230413,325,23.69,20230103,0.15,N,042040,100,173 억,,3961797,N,N,0,N,00,N
|
|
20230818,120446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,0,3,0.00,83213966,210168,46.14,389,406,389,523,283,403,395.94,2.29,0,-26128,413,408,398,393,383,410,395,173,120,100,270,1,1,173379837,699,-5.52,0.66,12,0.12,-73.00,613.00,999,20230413,-59.66,325,20230103,24.00,999,-59.66,20230413,325,24.00,20230103,999,-59.66,20230413,325,24.00,20230103,0.15,N,042040,100,173 억,,3961797,N,N,0,N,00,N
|
|
20230818,110437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,398,-5,5,-1.24,63102901,160186,35.17,389,398,389,523,283,403,393.93,2.29,0,-23151,413,408,398,393,383,410,395,173,120,100,270,1,1,173379837,690,-5.45,0.65,12,0.09,-73.00,613.00,999,20230413,-60.16,325,20230103,22.46,999,-60.16,20230413,325,22.46,20230103,999,-60.16,20230413,325,22.46,20230103,0.15,N,042040,100,173 억,,3961797,N,N,0,N,00,N
|
|
20230818,100439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,393,-10,5,-2.48,42380245,107742,23.65,389,397,389,523,283,403,393.35,2.29,0,-5090,413,408,398,393,383,410,395,173,120,100,270,1,1,173379837,681,-5.38,0.64,12,0.06,-73.00,613.00,999,20230413,-60.66,325,20230103,20.92,999,-60.66,20230413,325,20.92,20230103,999,-60.66,20230413,325,20.92,20230103,0.15,N,042040,100,173 억,,3961797,N,N,0,N,00,N
|
|
20230818,090440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,396,-7,5,-1.74,12344852,31421,6.90,389,396,389,523,283,403,392.88,2.29,0,8799,413,408,398,393,383,410,395,173,120,100,270,1,1,173379837,687,-5.42,0.65,12,0.02,-73.00,613.00,999,20230413,-60.36,325,20230103,21.85,999,-60.36,20230413,325,21.85,20230103,999,-60.36,20230413,325,21.85,20230103,0.15,N,042040,100,173 억,,3961797,N,N,0,N,00,N
|
|
20230817,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,5,2,1.26,180484117,454403,97.37,398,403,388,517,279,398,397.19,2.24,0,77432,426,412,404,390,382,408,386,173,119,100,270,1,1,173379837,699,-5.52,0.66,12,0.26,-73.00,613.00,999,20230413,-59.66,325,20230103,24.00,999,-59.66,20230413,325,24.00,20230103,999,-59.66,20230413,325,24.00,20230103,0.15,N,042040,100,173 억,,3884650,N,N,0,N,00,N
|
|
20230817,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,401,3,2,0.75,175160657,441182,94.54,398,403,388,517,279,398,397.03,2.24,0,77453,426,412,404,390,382,408,386,173,119,100,270,1,1,173379837,695,-5.49,0.65,12,0.25,-73.00,613.00,999,20230413,-59.86,325,20230103,23.38,999,-59.86,20230413,325,23.38,20230103,999,-59.86,20230413,325,23.38,20230103,0.15,N,042040,100,173 억,,3884650,N,N,0,N,00,N
|
|
20230817,140439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,401,3,2,0.75,168329466,424148,90.89,398,403,388,517,279,398,396.86,2.24,0,78193,426,412,404,390,382,408,386,173,119,100,270,1,1,173379837,695,-5.49,0.65,12,0.24,-73.00,613.00,999,20230413,-59.86,325,20230103,23.38,999,-59.86,20230413,325,23.38,20230103,999,-59.86,20230413,325,23.38,20230103,0.15,N,042040,100,173 억,,3884650,N,N,0,N,00,N
|
|
20230817,130436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,399,1,2,0.25,165224217,416385,89.23,398,403,388,517,279,398,396.81,2.24,0,78179,426,412,404,390,382,408,386,173,119,100,270,1,1,173379837,692,-5.47,0.65,12,0.24,-73.00,613.00,999,20230413,-60.06,325,20230103,22.77,999,-60.06,20230413,325,22.77,20230103,999,-60.06,20230413,325,22.77,20230103,0.15,N,042040,100,173 억,,3884650,N,N,0,N,00,N
|
|
20230817,120439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,2,2,0.50,158966233,400724,85.87,398,403,388,517,279,398,396.70,2.24,0,75492,426,412,404,390,382,408,386,173,119,100,270,1,1,173379837,694,-5.48,0.65,12,0.23,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.15,N,042040,100,173 억,,3884650,N,N,0,N,00,N
|
|
20230817,110438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,399,1,2,0.25,128496975,324425,69.52,398,402,388,517,279,398,396.08,2.24,0,42733,426,412,404,390,382,408,386,173,119,100,270,1,1,173379837,692,-5.47,0.65,12,0.19,-73.00,613.00,999,20230413,-60.06,325,20230103,22.77,999,-60.06,20230413,325,22.77,20230103,999,-60.06,20230413,325,22.77,20230103,0.15,N,042040,100,173 억,,3884650,N,N,0,N,00,N
|
|
20230817,100438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,398,0,3,0.00,45684971,115105,24.67,398,402,393,517,279,398,396.90,2.24,0,-21201,426,412,404,390,382,408,386,173,119,100,270,1,1,173379837,690,-5.45,0.65,12,0.07,-73.00,613.00,999,20230413,-60.16,325,20230103,22.46,999,-60.16,20230413,325,22.46,20230103,999,-60.16,20230413,325,22.46,20230103,0.15,N,042040,100,173 억,,3884650,N,N,0,N,00,N
|
|
20230817,090437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,399,1,2,0.25,2553074,6392,1.37,398,402,398,517,279,398,399.42,2.24,0,-1500,426,412,404,390,382,408,386,173,119,100,270,1,1,173379837,692,-5.47,0.65,12,0.00,-73.00,613.00,999,20230413,-60.06,325,20230103,22.77,999,-60.06,20230413,325,22.77,20230103,999,-60.06,20230413,325,22.77,20230103,0.15,N,042040,100,173 억,,3884650,N,N,0,N,00,N
|
|
20230816,160438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,398,-8,5,-1.97,183019206,457446,98.74,406,418,396,527,285,406,400.09,2.33,0,-152606,426,415,410,399,394,413,397,173,121,100,270,1,1,173379837,690,-5.45,0.65,12,0.26,-73.00,613.00,999,20230413,-60.16,325,20230103,22.46,999,-60.16,20230413,325,22.46,20230103,999,-60.16,20230413,325,22.46,20230103,0.15,N,042040,100,173 억,,4037535,N,N,0,N,00,N
|
|
20230816,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,399,-7,5,-1.72,174998435,437267,94.38,406,418,396,527,285,406,400.21,2.33,0,-153353,426,415,410,399,394,413,397,173,121,100,270,1,1,173379837,692,-5.47,0.65,12,0.25,-73.00,613.00,999,20230413,-60.06,325,20230103,22.77,999,-60.06,20230413,325,22.77,20230103,999,-60.06,20230413,325,22.77,20230103,0.15,N,042040,100,173 억,,4037535,N,N,0,N,00,N
|
|
20230816,140437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,-6,5,-1.48,151627975,378432,81.69,406,418,397,527,285,406,400.67,2.33,0,-137253,426,415,410,399,394,413,397,173,121,100,270,1,1,173379837,694,-5.48,0.65,12,0.22,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.15,N,042040,100,173 억,,4037535,N,N,0,N,00,N
|
|
20230816,130438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,-6,5,-1.48,117621178,293226,63.29,406,418,397,527,285,406,401.13,2.33,0,-81786,426,415,410,399,394,413,397,173,121,100,270,1,1,173379837,694,-5.48,0.65,12,0.17,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.15,N,042040,100,173 억,,4037535,N,N,0,N,00,N
|
|
20230816,120443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,-6,5,-1.48,94914918,236390,51.03,406,418,397,527,285,406,401.52,2.33,0,-44450,426,415,410,399,394,413,397,173,121,100,270,1,1,173379837,694,-5.48,0.65,12,0.14,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.15,N,042040,100,173 억,,4037535,N,N,0,N,00,N
|
|
20230816,110441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,401,-5,5,-1.23,82208726,204622,44.17,406,418,397,527,285,406,401.76,2.33,0,-38215,426,415,410,399,394,413,397,173,121,100,270,1,1,173379837,695,-5.49,0.65,12,0.12,-73.00,613.00,999,20230413,-59.86,325,20230103,23.38,999,-59.86,20230413,325,23.38,20230103,999,-59.86,20230413,325,23.38,20230103,0.15,N,042040,100,173 억,,4037535,N,N,0,N,00,N
|
|
20230816,100437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,-6,5,-1.48,51700431,128372,27.71,406,418,397,527,285,406,402.74,2.33,0,-67185,426,415,410,399,394,413,397,173,121,100,270,1,1,173379837,694,-5.48,0.65,12,0.07,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.15,N,042040,100,173 억,,4037535,N,N,0,N,00,N
|
|
20230816,090435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,2,2,0.49,10250918,25056,5.41,406,418,402,527,285,406,409.12,2.33,0,-9814,426,415,410,399,394,413,397,173,121,100,270,1,1,173379837,707,-5.59,0.67,12,0.01,-73.00,613.00,999,20230413,-59.16,325,20230103,25.54,999,-59.16,20230413,325,25.54,20230103,999,-59.16,20230413,325,25.54,20230103,0.15,N,042040,100,173 억,,4037535,N,N,0,N,00,N
|
|
20230814,160433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,-13,5,-3.10,190317861,461879,77.62,419,421,405,544,294,419,412.09,2.41,0,-142817,430,424,414,408,398,427,411,173,125,100,280,1,1,173379837,704,-5.56,0.66,12,0.27,-73.00,613.00,999,20230413,-59.36,325,20230103,24.92,999,-59.36,20230413,325,24.92,20230103,999,-59.36,20230413,325,24.92,20230103,0.15,N,042040,100,173 억,,4174384,N,N,0,N,00,N
|
|
20230814,150431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,-12,5,-2.86,187700566,455436,76.53,419,421,405,544,294,419,412.13,2.41,0,-142770,430,424,414,408,398,427,411,173,125,100,280,1,1,173379837,706,-5.58,0.66,12,0.26,-73.00,613.00,999,20230413,-59.26,325,20230103,25.23,999,-59.26,20230413,325,25.23,20230103,999,-59.26,20230413,325,25.23,20230103,0.15,N,042040,100,173 억,,4174384,N,N,0,N,00,N
|
|
20230814,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,-11,5,-2.63,172444508,417905,70.23,419,421,406,544,294,419,412.64,2.41,0,-127072,430,424,414,408,398,427,411,173,125,100,280,1,1,173379837,707,-5.59,0.67,12,0.24,-73.00,613.00,999,20230413,-59.16,325,20230103,25.54,999,-59.16,20230413,325,25.54,20230103,999,-59.16,20230413,325,25.54,20230103,0.15,N,042040,100,173 억,,4174384,N,N,0,N,00,N
|
|
20230814,130430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,-11,5,-2.63,147987009,358181,60.19,419,421,406,544,294,419,413.16,2.41,0,-87263,430,424,414,408,398,427,411,173,125,100,280,1,1,173379837,707,-5.59,0.67,12,0.21,-73.00,613.00,999,20230413,-59.16,325,20230103,25.54,999,-59.16,20230413,325,25.54,20230103,999,-59.16,20230413,325,25.54,20230103,0.15,N,042040,100,173 억,,4174384,N,N,0,N,00,N
|
|
20230814,120430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,412,-7,5,-1.67,130953999,316526,53.19,419,421,406,544,294,419,413.72,2.41,0,-79161,430,424,414,408,398,427,411,173,125,100,280,1,1,173379837,714,-5.64,0.67,12,0.18,-73.00,613.00,999,20230413,-58.76,325,20230103,26.77,999,-58.76,20230413,325,26.77,20230103,999,-58.76,20230413,325,26.77,20230103,0.15,N,042040,100,173 억,,4174384,N,N,0,N,00,N
|
|
20230814,110430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,415,-4,5,-0.95,120015819,289922,48.72,419,421,406,544,294,419,413.96,2.41,0,-86289,430,424,414,408,398,427,411,173,125,100,280,1,1,173379837,720,-5.68,0.68,12,0.17,-73.00,613.00,999,20230413,-58.46,325,20230103,27.69,999,-58.46,20230413,325,27.69,20230103,999,-58.46,20230413,325,27.69,20230103,0.15,N,042040,100,173 억,,4174384,N,N,0,N,00,N
|
|
20230814,100429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,-10,5,-2.39,75029441,182017,30.59,419,421,406,544,294,419,412.21,2.41,0,-45690,430,424,414,408,398,427,411,173,125,100,280,1,1,173379837,709,-5.60,0.67,12,0.10,-73.00,613.00,999,20230413,-59.06,325,20230103,25.85,999,-59.06,20230413,325,25.85,20230103,999,-59.06,20230413,325,25.85,20230103,0.15,N,042040,100,173 억,,4174384,N,N,0,N,00,N
|
|
20230814,090429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,415,-4,5,-0.95,3782447,9102,1.53,419,419,415,544,294,419,415.56,2.41,0,-4255,430,424,414,408,398,427,411,173,125,100,280,1,1,173379837,720,-5.68,0.68,12,0.01,-73.00,613.00,999,20230413,-58.46,325,20230103,27.69,999,-58.46,20230413,325,27.69,20230103,999,-58.46,20230413,325,27.69,20230103,0.15,N,042040,100,173 억,,4174384,N,N,0,N,00,N
|
|
20230811,160429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,419,10,2,2.44,243518383,588300,142.00,413,420,404,531,287,409,413.94,2.35,0,107279,416,412,407,403,398,413,404,173,122,100,270,1,1,173379837,726,-5.74,0.68,12,0.34,-73.00,613.00,999,20230413,-58.06,325,20230103,28.92,999,-58.06,20230413,325,28.92,20230103,999,-58.06,20230413,325,28.92,20230103,0.16,N,042040,100,173 억,,4066672,N,N,0,N,00,N
|
|
20230811,150426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,417,8,2,1.96,216971613,524951,126.71,413,420,404,531,287,409,413.32,2.35,0,108513,416,412,407,403,398,413,404,173,122,100,270,1,1,173379837,723,-5.71,0.68,12,0.30,-73.00,613.00,999,20230413,-58.26,325,20230103,28.31,999,-58.26,20230413,325,28.31,20230103,999,-58.26,20230413,325,28.31,20230103,0.16,N,042040,100,173 억,,4066672,N,N,0,N,00,N
|
|
20230811,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,413,4,2,0.98,161558333,392056,94.63,413,416,404,531,287,409,412.08,2.35,0,29968,416,412,407,403,398,413,404,173,122,100,270,1,1,173379837,716,-5.66,0.67,12,0.23,-73.00,613.00,999,20230413,-58.66,325,20230103,27.08,999,-58.66,20230413,325,27.08,20230103,999,-58.66,20230413,325,27.08,20230103,0.16,N,042040,100,173 억,,4066672,N,N,0,N,00,N
|
|
20230811,130425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,415,6,2,1.47,122190771,296762,71.63,413,416,404,531,287,409,411.75,2.35,0,21799,416,412,407,403,398,413,404,173,122,100,270,1,1,173379837,720,-5.68,0.68,12,0.17,-73.00,613.00,999,20230413,-58.46,325,20230103,27.69,999,-58.46,20230413,325,27.69,20230103,999,-58.46,20230413,325,27.69,20230103,0.16,N,042040,100,173 억,,4066672,N,N,0,N,00,N
|
|
20230811,120424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,0,3,0.00,97204354,236322,57.04,413,416,404,531,287,409,411.32,2.35,0,10362,416,412,407,403,398,413,404,173,122,100,270,1,1,173379837,709,-5.60,0.67,12,0.14,-73.00,613.00,999,20230413,-59.06,325,20230103,25.85,999,-59.06,20230413,325,25.85,20230103,999,-59.06,20230413,325,25.85,20230103,0.16,N,042040,100,173 억,,4066672,N,N,0,N,00,N
|
|
20230811,110423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,414,5,2,1.22,83719188,203435,49.10,413,416,404,531,287,409,411.53,2.35,0,1144,416,412,407,403,398,413,404,173,122,100,270,1,1,173379837,718,-5.67,0.68,12,0.12,-73.00,613.00,999,20230413,-58.56,325,20230103,27.38,999,-58.56,20230413,325,27.38,20230103,999,-58.56,20230413,325,27.38,20230103,0.16,N,042040,100,173 억,,4066672,N,N,0,N,00,N
|
|
20230811,100421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,414,5,2,1.22,52600861,127777,30.84,413,416,404,531,287,409,411.66,2.35,0,-12499,416,412,407,403,398,413,404,173,122,100,270,1,1,173379837,718,-5.67,0.68,12,0.07,-73.00,613.00,999,20230413,-58.56,325,20230103,27.38,999,-58.56,20230413,325,27.38,20230103,999,-58.56,20230413,325,27.38,20230103,0.16,N,042040,100,173 억,,4066672,N,N,0,N,00,N
|
|
20230811,090426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,405,-4,5,-0.98,5794672,14185,3.42,413,413,404,531,287,409,408.51,2.35,0,-475,416,412,407,403,398,413,404,173,122,100,270,1,1,173379837,702,-5.55,0.66,12,0.01,-73.00,613.00,999,20230413,-59.46,325,20230103,24.62,999,-59.46,20230413,325,24.62,20230103,999,-59.46,20230413,325,24.62,20230103,0.16,N,042040,100,173 억,,4066672,N,N,0,N,00,N
|
|
20230810,160424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,0,3,0.00,164875745,407132,50.23,409,411,402,531,287,409,404.97,2.29,0,90281,429,418,402,391,375,424,397,173,122,100,270,1,1,173379837,709,-5.60,0.67,12,0.23,-73.00,613.00,999,20230413,-59.06,325,20230103,25.85,999,-59.06,20230413,325,25.85,20230103,999,-59.06,20230413,325,25.85,20230103,0.17,N,042040,100,173 억,,3976411,N,N,0,N,00,N
|
|
20230810,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,-2,5,-0.49,149992474,370637,45.73,409,411,402,531,287,409,404.69,2.29,0,88865,429,418,402,391,375,424,397,173,122,100,270,1,1,173379837,706,-5.58,0.66,12,0.21,-73.00,613.00,999,20230413,-59.26,325,20230103,25.23,999,-59.26,20230413,325,25.23,20230103,999,-59.26,20230413,325,25.23,20230103,0.17,N,042040,100,173 억,,3976411,N,N,0,N,00,N
|
|
20230810,140422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,-3,5,-0.73,131953557,326259,40.25,409,411,402,531,287,409,404.44,2.29,0,65324,429,418,402,391,375,424,397,173,122,100,270,1,1,173379837,704,-5.56,0.66,12,0.19,-73.00,613.00,999,20230413,-59.36,325,20230103,24.92,999,-59.36,20230413,325,24.92,20230103,999,-59.36,20230413,325,24.92,20230103,0.17,N,042040,100,173 억,,3976411,N,N,0,N,00,N
|
|
20230810,130417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,-3,5,-0.73,108018250,267177,32.97,409,411,402,531,287,409,404.29,2.29,0,55506,429,418,402,391,375,424,397,173,122,100,270,1,1,173379837,704,-5.56,0.66,12,0.15,-73.00,613.00,999,20230413,-59.36,325,20230103,24.92,999,-59.36,20230413,325,24.92,20230103,999,-59.36,20230413,325,24.92,20230103,0.17,N,042040,100,173 억,,3976411,N,N,0,N,00,N
|
|
20230810,120423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,-1,5,-0.24,103687378,256523,31.65,409,411,402,531,287,409,404.20,2.29,0,54255,429,418,402,391,375,424,397,173,122,100,270,1,1,173379837,707,-5.59,0.67,12,0.15,-73.00,613.00,999,20230413,-59.16,325,20230103,25.54,999,-59.16,20230413,325,25.54,20230103,999,-59.16,20230413,325,25.54,20230103,0.17,N,042040,100,173 억,,3976411,N,N,0,N,00,N
|
|
20230810,110425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,-2,5,-0.49,83807107,207729,25.63,409,411,402,531,287,409,403.44,2.29,0,33074,429,418,402,391,375,424,397,173,122,100,270,1,1,173379837,706,-5.58,0.66,12,0.12,-73.00,613.00,999,20230413,-59.26,325,20230103,25.23,999,-59.26,20230413,325,25.23,20230103,999,-59.26,20230413,325,25.23,20230103,0.17,N,042040,100,173 억,,3976411,N,N,0,N,00,N
|
|
20230810,100423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,402,-7,5,-1.71,68028102,168770,20.82,409,411,402,531,287,409,403.08,2.29,0,28042,429,418,402,391,375,424,397,173,122,100,270,1,1,173379837,697,-5.51,0.66,12,0.10,-73.00,613.00,999,20230413,-59.76,325,20230103,23.69,999,-59.76,20230413,325,23.69,20230103,999,-59.76,20230413,325,23.69,20230103,0.17,N,042040,100,173 억,,3976411,N,N,0,N,00,N
|
|
20230810,090426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,-1,5,-0.24,1657187,4064,0.50,409,409,405,531,287,409,407.77,2.29,0,-258,429,418,402,391,375,424,397,173,122,100,270,1,1,173379837,707,-5.59,0.67,12,0.00,-73.00,613.00,999,20230413,-59.16,325,20230103,25.54,999,-59.16,20230413,325,25.54,20230103,999,-59.16,20230413,325,25.54,20230103,0.17,N,042040,100,173 억,,3976411,N,N,0,N,00,N
|
|
20230809,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,19,2,4.87,327003304,809782,108.03,390,413,386,507,273,390,403.82,2.04,0,428931,408,399,394,385,380,396,382,173,117,100,260,1,1,173379837,709,-5.60,0.67,12,0.47,-73.00,613.00,999,20230413,-59.06,325,20230103,25.85,999,-59.06,20230413,325,25.85,20230103,999,-59.06,20230413,325,25.85,20230103,0.15,N,042040,100,173 억,,3533026,N,N,0,N,00,N
|
|
20230809,150417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,18,2,4.62,314872149,780058,104.06,390,413,386,507,273,390,403.66,2.04,0,415542,408,399,394,385,380,396,382,173,117,100,260,1,1,173379837,707,-5.59,0.67,12,0.45,-73.00,613.00,999,20230413,-59.16,325,20230103,25.54,999,-59.16,20230413,325,25.54,20230103,999,-59.16,20230413,325,25.54,20230103,0.15,N,042040,100,173 억,,3533026,N,N,0,N,00,N
|
|
20230809,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,18,2,4.62,289975436,718995,95.92,390,413,386,507,273,390,403.31,2.04,0,382009,408,399,394,385,380,396,382,173,117,100,260,1,1,173379837,707,-5.59,0.67,12,0.41,-73.00,613.00,999,20230413,-59.16,325,20230103,25.54,999,-59.16,20230413,325,25.54,20230103,999,-59.16,20230413,325,25.54,20230103,0.15,N,042040,100,173 억,,3533026,N,N,0,N,00,N
|
|
20230809,130425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,18,2,4.62,274796379,681840,90.96,390,413,386,507,273,390,403.03,2.04,0,355267,408,399,394,385,380,396,382,173,117,100,260,1,1,173379837,707,-5.59,0.67,12,0.39,-73.00,613.00,999,20230413,-59.16,325,20230103,25.54,999,-59.16,20230413,325,25.54,20230103,999,-59.16,20230413,325,25.54,20230103,0.15,N,042040,100,173 억,,3533026,N,N,0,N,00,N
|
|
20230809,120423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,405,15,2,3.85,217575690,541983,72.30,390,409,386,507,273,390,401.45,2.04,0,287880,408,399,394,385,380,396,382,173,117,100,260,1,1,173379837,702,-5.55,0.66,12,0.31,-73.00,613.00,999,20230413,-59.46,325,20230103,24.62,999,-59.46,20230413,325,24.62,20230103,999,-59.46,20230413,325,24.62,20230103,0.15,N,042040,100,173 억,,3533026,N,N,0,N,00,N
|
|
20230809,110422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,13,2,3.33,147588032,369652,49.31,390,409,386,507,273,390,399.27,2.04,0,183181,408,399,394,385,380,396,382,173,117,100,260,1,1,173379837,699,-5.52,0.66,12,0.21,-73.00,613.00,999,20230413,-59.66,325,20230103,24.00,999,-59.66,20230413,325,24.00,20230103,999,-59.66,20230413,325,24.00,20230103,0.15,N,042040,100,173 억,,3533026,N,N,0,N,00,N
|
|
20230809,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,398,8,2,2.05,63619053,161651,21.57,390,399,386,507,273,390,393.56,2.04,0,79293,408,399,394,385,380,396,382,173,117,100,260,1,1,173379837,690,-5.45,0.65,12,0.09,-73.00,613.00,999,20230413,-60.16,325,20230103,22.46,999,-60.16,20230413,325,22.46,20230103,999,-60.16,20230413,325,22.46,20230103,0.15,N,042040,100,173 억,,3533026,N,N,0,N,00,N
|
|
20230809,090417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,392,2,2,0.51,7132248,18347,2.45,390,392,386,507,273,390,388.72,2.04,0,6278,408,399,394,385,380,396,382,173,117,100,260,1,1,173379837,680,-5.37,0.64,12,0.01,-73.00,613.00,999,20230413,-60.76,325,20230103,20.62,999,-60.76,20230413,325,20.62,20230103,999,-60.76,20230413,325,20.62,20230103,0.15,N,042040,100,173 억,,3533026,N,N,0,N,00,N
|
|
20230808,160425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,390,-8,5,-2.01,290627821,740164,63.47,398,403,389,517,279,398,392.68,2.04,0,2094,429,413,404,388,379,409,384,173,119,100,270,1,1,173379837,676,-5.34,0.64,12,0.43,-73.00,613.00,999,20230413,-60.96,325,20230103,20.00,999,-60.96,20230413,325,20.00,20230103,999,-60.96,20230413,325,20.00,20230103,0.21,N,042040,100,173 억,,3530952,N,N,0,N,00,N
|
|
20230808,150420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,391,-7,5,-1.76,279094306,710591,60.94,398,403,389,517,279,398,392.76,2.04,0,2094,429,413,404,388,379,409,384,173,119,100,270,1,1,173379837,678,-5.36,0.64,12,0.41,-73.00,613.00,999,20230413,-60.86,325,20230103,20.31,999,-60.86,20230413,325,20.31,20230103,999,-60.86,20230413,325,20.31,20230103,0.21,N,042040,100,173 억,,3530952,N,N,0,N,00,N
|
|
20230808,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,390,-8,5,-2.01,251638231,640194,54.90,398,403,390,517,279,398,393.07,2.04,0,28732,429,413,404,388,379,409,384,173,119,100,270,1,1,173379837,676,-5.34,0.64,12,0.37,-73.00,613.00,999,20230413,-60.96,325,20230103,20.00,999,-60.96,20230413,325,20.00,20230103,999,-60.96,20230413,325,20.00,20230103,0.21,N,042040,100,173 억,,3530952,N,N,0,N,00,N
|
|
20230808,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,393,-5,5,-1.26,203894057,517923,44.42,398,403,391,517,279,398,393.68,2.04,0,47140,429,413,404,388,379,409,384,173,119,100,270,1,1,173379837,681,-5.38,0.64,12,0.30,-73.00,613.00,999,20230413,-60.66,325,20230103,20.92,999,-60.66,20230413,325,20.92,20230103,999,-60.66,20230413,325,20.92,20230103,0.21,N,042040,100,173 억,,3530952,N,N,0,N,00,N
|
|
20230808,120418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,392,-6,5,-1.51,179603692,456010,39.11,398,403,391,517,279,398,393.86,2.04,0,55058,429,413,404,388,379,409,384,173,119,100,270,1,1,173379837,680,-5.37,0.64,12,0.26,-73.00,613.00,999,20230413,-60.76,325,20230103,20.62,999,-60.76,20230413,325,20.62,20230103,999,-60.76,20230413,325,20.62,20230103,0.21,N,042040,100,173 억,,3530952,N,N,0,N,00,N
|
|
20230808,110414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,391,-7,5,-1.76,160053617,406070,34.82,398,403,391,517,279,398,394.15,2.04,0,64444,429,413,404,388,379,409,384,173,119,100,270,1,1,173379837,678,-5.36,0.64,12,0.23,-73.00,613.00,999,20230413,-60.86,325,20230103,20.31,999,-60.86,20230413,325,20.31,20230103,999,-60.86,20230413,325,20.31,20230103,0.21,N,042040,100,173 억,,3530952,N,N,0,N,00,N
|
|
20230808,100419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,399,1,2,0.25,105938343,268214,23.00,398,403,391,517,279,398,394.98,2.04,0,126699,429,413,404,388,379,409,384,173,119,100,270,1,1,173379837,692,-5.47,0.65,12,0.15,-73.00,613.00,999,20230413,-60.06,325,20230103,22.77,999,-60.06,20230413,325,22.77,20230103,999,-60.06,20230413,325,22.77,20230103,0.21,N,042040,100,173 억,,3530952,N,N,0,N,00,N
|
|
20230808,090419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,398,0,3,0.00,6777340,17026,1.46,398,403,398,517,279,398,398.06,2.04,0,2792,429,413,404,388,379,409,384,173,119,100,270,1,1,173379837,690,-5.45,0.65,12,0.01,-73.00,613.00,999,20230413,-60.16,325,20230103,22.46,999,-60.16,20230413,325,22.46,20230103,999,-60.16,20230413,325,22.46,20230103,0.21,N,042040,100,173 억,,3530952,N,N,0,N,00,N
|
|
20230807,160417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,398,-8,5,-1.97,461096111,1153626,20.50,406,420,395,527,285,406,399.69,2.04,0,-2497,530,467,436,373,342,452,358,173,121,100,270,1,1,173379837,690,-5.45,0.65,12,0.67,-73.00,613.00,999,20230413,-60.16,325,20230103,22.46,999,-60.16,20230413,325,22.46,20230103,999,-60.16,20230413,325,22.46,20230103,0.12,N,042040,100,173 억,,3544512,N,N,0,N,00,N
|
|
20230807,150415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,398,-8,5,-1.97,440377193,1101515,19.58,406,420,395,527,285,406,399.79,2.04,0,-16214,530,467,436,373,342,452,358,173,121,100,270,1,1,173379837,690,-5.45,0.65,12,0.64,-73.00,613.00,999,20230413,-60.16,325,20230103,22.46,999,-60.16,20230413,325,22.46,20230103,999,-60.16,20230413,325,22.46,20230103,0.12,N,042040,100,173 억,,3544512,N,N,0,N,00,N
|
|
20230807,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,399,-7,5,-1.72,395532394,988510,17.57,406,420,395,527,285,406,400.13,2.04,0,-27228,530,467,436,373,342,452,358,173,121,100,270,1,1,173379837,692,-5.47,0.65,12,0.57,-73.00,613.00,999,20230413,-60.06,325,20230103,22.77,999,-60.06,20230413,325,22.77,20230103,999,-60.06,20230413,325,22.77,20230103,0.12,N,042040,100,173 억,,3544512,N,N,0,N,00,N
|
|
20230807,130415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,398,-8,5,-1.97,347718868,868102,15.43,406,420,396,527,285,406,400.55,2.04,0,-11991,530,467,436,373,342,452,358,173,121,100,270,1,1,173379837,690,-5.45,0.65,12,0.50,-73.00,613.00,999,20230413,-60.16,325,20230103,22.46,999,-60.16,20230413,325,22.46,20230103,999,-60.16,20230413,325,22.46,20230103,0.12,N,042040,100,173 억,,3544512,N,N,0,N,00,N
|
|
20230807,120414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,398,-8,5,-1.97,320679042,800138,14.22,406,420,396,527,285,406,400.78,2.04,0,-7876,530,467,436,373,342,452,358,173,121,100,270,1,1,173379837,690,-5.45,0.65,12,0.46,-73.00,613.00,999,20230413,-60.16,325,20230103,22.46,999,-60.16,20230413,325,22.46,20230103,999,-60.16,20230413,325,22.46,20230103,0.12,N,042040,100,173 억,,3544512,N,N,0,N,00,N
|
|
20230807,110411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,399,-7,5,-1.72,290735803,725109,12.89,406,420,396,527,285,406,400.95,2.04,0,-7875,530,467,436,373,342,452,358,173,121,100,270,1,1,173379837,692,-5.47,0.65,12,0.42,-73.00,613.00,999,20230413,-60.06,325,20230103,22.77,999,-60.06,20230413,325,22.77,20230103,999,-60.06,20230413,325,22.77,20230103,0.12,N,042040,100,173 억,,3544512,N,N,0,N,00,N
|
|
20230807,100415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,402,-4,5,-0.99,239341566,596045,10.59,406,420,396,527,285,406,401.55,2.04,0,-30360,530,467,436,373,342,452,358,173,121,100,270,1,1,173379837,697,-5.51,0.66,12,0.34,-73.00,613.00,999,20230413,-59.76,325,20230103,23.69,999,-59.76,20230413,325,23.69,20230103,999,-59.76,20230413,325,23.69,20230103,0.12,N,042040,100,173 억,,3544512,N,N,0,N,00,N
|
|
20230807,090415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,0,3,0.00,37488213,91831,1.63,406,420,401,527,285,406,408.23,2.04,0,-35698,530,467,436,373,342,452,358,173,121,100,270,1,1,173379837,704,-5.56,0.66,12,0.05,-73.00,613.00,999,20230413,-59.36,325,20230103,24.92,999,-59.36,20230413,325,24.92,20230103,999,-59.36,20230413,325,24.92,20230103,0.12,N,042040,100,173 억,,3544512,N,N,0,N,00,N
|
|
20230804,160411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,-27,5,-6.24,2437597075,5613973,216.70,499,499,405,562,304,433,434.23,3.03,0,-1662094,467,450,420,403,373,458,411,173,129,100,290,1,1,173379837,704,-5.56,0.66,12,3.24,-73.00,613.00,999,20230413,-59.36,325,20230103,24.92,999,-59.36,20230413,325,24.92,20230103,999,-59.36,20230413,325,24.92,20230103,0.12,N,042040,100,173 억,,5258724,N,N,0,N,00,N
|
|
20230804,150412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,-24,5,-5.54,2388761844,5493875,212.06,499,499,405,562,304,433,434.80,3.03,0,-1646119,467,450,420,403,373,458,411,173,129,100,290,1,1,173379837,709,-5.60,0.67,12,3.17,-73.00,613.00,999,20230413,-59.06,325,20230103,25.85,999,-59.06,20230413,325,25.85,20230103,999,-59.06,20230413,325,25.85,20230103,0.12,N,042040,100,173 억,,5258724,N,N,0,N,00,N
|
|
20230804,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,-24,5,-5.54,2319589105,5324383,205.52,499,499,405,562,304,433,435.65,3.03,0,-1590901,467,450,420,403,373,458,411,173,129,100,290,1,1,173379837,709,-5.60,0.67,12,3.07,-73.00,613.00,999,20230413,-59.06,325,20230103,25.85,999,-59.06,20230413,325,25.85,20230103,999,-59.06,20230413,325,25.85,20230103,0.12,N,042040,100,173 억,,5258724,N,N,0,N,00,N
|
|
20230804,130412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,-24,5,-5.54,2232056468,5109864,197.24,499,499,405,562,304,433,436.81,3.03,0,-1526826,467,450,420,403,373,458,411,173,129,100,290,1,1,173379837,709,-5.60,0.67,12,2.95,-73.00,613.00,999,20230413,-59.06,325,20230103,25.85,999,-59.06,20230413,325,25.85,20230103,999,-59.06,20230413,325,25.85,20230103,0.12,N,042040,100,173 억,,5258724,N,N,0,N,00,N
|
|
20230804,120411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,413,-20,5,-4.62,2098239969,4781433,184.56,499,499,407,562,304,433,438.83,3.03,0,-1378628,467,450,420,403,373,458,411,173,129,100,290,1,1,173379837,716,-5.66,0.67,12,2.76,-73.00,613.00,999,20230413,-58.66,325,20230103,27.08,999,-58.66,20230413,325,27.08,20230103,999,-58.66,20230413,325,27.08,20230103,0.12,N,042040,100,173 억,,5258724,N,N,0,N,00,N
|
|
20230804,110413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,-24,5,-5.54,1955951952,4435328,171.20,499,499,407,562,304,433,440.99,3.03,0,-1257226,467,450,420,403,373,458,411,173,129,100,290,1,1,173379837,709,-5.60,0.67,12,2.56,-73.00,613.00,999,20230413,-59.06,325,20230103,25.85,999,-59.06,20230413,325,25.85,20230103,999,-59.06,20230413,325,25.85,20230103,0.12,N,042040,100,173 억,,5258724,N,N,0,N,00,N
|
|
20230804,100408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,422,-11,5,-2.54,1604482740,3583979,138.34,499,499,408,562,304,433,447.68,3.03,0,-927307,467,450,420,403,373,458,411,173,129,100,290,1,1,173379837,732,-5.78,0.69,12,2.07,-73.00,613.00,999,20230413,-57.76,325,20230103,29.85,999,-57.76,20230413,325,29.85,20230103,999,-57.76,20230413,325,29.85,20230103,0.12,N,042040,100,173 억,,5258724,N,N,0,N,00,N
|
|
20230804,090408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,452,19,2,4.39,543544062,1132119,43.70,499,499,450,562,304,433,480.11,3.03,0,-291496,467,450,420,403,373,458,411,173,129,100,290,1,1,173379837,784,-6.19,0.74,12,0.65,-73.00,613.00,999,20230413,-54.75,325,20230103,39.08,999,-54.75,20230413,325,39.08,20230103,999,-54.75,20230413,325,39.08,20230103,0.12,N,042040,100,173 억,,5258724,Y,N,0,N,00,N
|
|
20230803,160409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,433,32,2,7.98,957050528,2313579,310.86,408,437,390,521,281,401,413.58,3.06,0,-553,421,410,405,394,389,408,392,173,120,100,270,1,1,172839297,748,-5.93,0.71,12,1.34,-73.00,613.00,999,20230413,-56.66,325,20230103,33.23,999,-56.66,20230413,325,33.23,20230103,999,-56.66,20230413,325,33.23,20230103,0.12,N,042040,100,172 억,,5285603,N,N,0,N,00,N
|
|
20230803,150411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,427,26,2,6.48,673675788,1652333,222.01,408,428,390,521,281,401,407.71,3.06,0,88410,421,410,405,394,389,408,392,173,120,100,270,1,1,172839297,738,-5.85,0.70,12,0.96,-73.00,613.00,999,20230413,-57.26,325,20230103,31.38,999,-57.26,20230413,325,31.38,20230103,999,-57.26,20230413,325,31.38,20230103,0.12,N,042040,100,172 억,,5285603,N,N,0,N,00,N
|
|
20230803,140407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,7,2,1.75,360685856,904270,121.50,408,411,390,521,281,401,398.87,3.06,0,93904,421,410,405,394,389,408,392,173,120,100,270,1,1,172839297,705,-5.59,0.67,12,0.52,-73.00,613.00,999,20230413,-59.16,325,20230103,25.54,999,-59.16,20230413,325,25.54,20230103,999,-59.16,20230413,325,25.54,20230103,0.12,N,042040,100,172 억,,5285603,N,N,0,N,00,N
|
|
20230803,130411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,398,-3,5,-0.75,275458464,693699,93.21,408,408,390,521,281,401,397.09,3.06,0,60487,421,410,405,394,389,408,392,173,120,100,270,1,1,172839297,688,-5.45,0.65,12,0.40,-73.00,613.00,999,20230413,-60.16,325,20230103,22.46,999,-60.16,20230413,325,22.46,20230103,999,-60.16,20230413,325,22.46,20230103,0.12,N,042040,100,172 억,,5285603,N,N,0,N,00,N
|
|
20230803,120411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,393,-8,5,-2.00,264548418,666293,89.53,408,408,390,521,281,401,397.05,3.06,0,75049,421,410,405,394,389,408,392,173,120,100,270,1,1,172839297,679,-5.38,0.64,12,0.39,-73.00,613.00,999,20230413,-60.66,325,20230103,20.92,999,-60.66,20230413,325,20.92,20230103,999,-60.66,20230413,325,20.92,20230103,0.12,N,042040,100,172 억,,5285603,N,N,0,N,00,N
|
|
20230803,110407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,397,-4,5,-1.00,201034385,505549,67.93,408,408,390,521,281,401,397.66,3.06,0,76899,421,410,405,394,389,408,392,173,120,100,270,1,1,172839297,686,-5.44,0.65,12,0.29,-73.00,613.00,999,20230413,-60.26,325,20230103,22.15,999,-60.26,20230413,325,22.15,20230103,999,-60.26,20230413,325,22.15,20230103,0.12,N,042040,100,172 억,,5285603,N,N,0,N,00,N
|
|
20230803,100407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,-1,5,-0.25,115506319,292192,39.26,408,408,390,521,281,401,395.31,3.06,0,22212,421,410,405,394,389,408,392,173,120,100,270,1,1,172839297,691,-5.48,0.65,12,0.17,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.12,N,042040,100,172 억,,5285603,N,N,0,N,00,N
|
|
20230803,090407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,393,-8,5,-2.00,15484551,38963,5.24,408,408,393,521,281,401,397.42,3.06,0,-17305,421,410,405,394,389,408,392,173,120,100,270,1,1,172839297,679,-5.38,0.64,12,0.02,-73.00,613.00,999,20230413,-60.66,325,20230103,20.92,999,-60.66,20230413,325,20.92,20230103,999,-60.66,20230413,325,20.92,20230103,0.12,N,042040,100,172 억,,5285603,N,N,0,N,00,N
|
|
20230802,160409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,401,-13,5,-3.14,300831144,740180,134.85,408,416,400,538,290,414,406.43,3.10,0,-73207,437,425,411,399,385,431,405,173,124,100,280,1,1,172839297,693,-5.49,0.65,12,0.43,-73.00,613.00,999,20230413,-59.86,325,20230103,23.38,999,-59.86,20230413,325,23.38,20230103,999,-59.86,20230413,325,23.38,20230103,0.12,N,042040,100,172 억,,5356999,N,N,0,N,00,N
|
|
20230802,150414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,401,-13,5,-3.14,290102652,713482,129.98,408,416,400,538,290,414,406.60,3.10,0,-76856,437,425,411,399,385,431,405,173,124,100,280,1,1,172839297,693,-5.49,0.65,12,0.41,-73.00,613.00,999,20230413,-59.86,325,20230103,23.38,999,-59.86,20230413,325,23.38,20230103,999,-59.86,20230413,325,23.38,20230103,0.12,N,042040,100,172 억,,5356999,N,N,0,N,00,N
|
|
20230802,140410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,402,-12,5,-2.90,233950448,573575,104.49,408,416,400,538,290,414,407.88,3.10,0,-74571,437,425,411,399,385,431,405,173,124,100,280,1,1,172839297,695,-5.51,0.66,12,0.33,-73.00,613.00,999,20230413,-59.76,325,20230103,23.69,999,-59.76,20230413,325,23.69,20230103,999,-59.76,20230413,325,23.69,20230103,0.12,N,042040,100,172 억,,5356999,N,N,0,N,00,N
|
|
20230802,130408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,-11,5,-2.66,211690098,518104,94.39,408,416,400,538,290,414,408.59,3.10,0,-66799,437,425,411,399,385,431,405,173,124,100,280,1,1,172839297,697,-5.52,0.66,12,0.30,-73.00,613.00,999,20230413,-59.66,325,20230103,24.00,999,-59.66,20230413,325,24.00,20230103,999,-59.66,20230413,325,24.00,20230103,0.12,N,042040,100,172 억,,5356999,N,N,0,N,00,N
|
|
20230802,120404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,405,-9,5,-2.17,165050691,402388,73.31,408,416,404,538,290,414,410.18,3.10,0,-63451,437,425,411,399,385,431,405,173,124,100,280,1,1,172839297,700,-5.55,0.66,12,0.23,-73.00,613.00,999,20230413,-59.46,325,20230103,24.62,999,-59.46,20230413,325,24.62,20230103,999,-59.46,20230413,325,24.62,20230103,0.12,N,042040,100,172 억,,5356999,N,N,0,N,00,N
|
|
20230802,110403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,-5,5,-1.21,112973010,275218,50.14,408,416,404,538,290,414,410.49,3.10,0,-42129,437,425,411,399,385,431,405,173,124,100,280,1,1,172839297,707,-5.60,0.67,12,0.16,-73.00,613.00,999,20230413,-59.06,325,20230103,25.85,999,-59.06,20230413,325,25.85,20230103,999,-59.06,20230413,325,25.85,20230103,0.12,N,042040,100,172 억,,5356999,N,N,0,N,00,N
|
|
20230802,100405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,412,-2,5,-0.48,83634542,203888,37.14,408,416,404,538,290,414,410.20,3.10,0,-29250,437,425,411,399,385,431,405,173,124,100,280,1,1,172839297,712,-5.64,0.67,12,0.12,-73.00,613.00,999,20230413,-58.76,325,20230103,26.77,999,-58.76,20230413,325,26.77,20230103,999,-58.76,20230413,325,26.77,20230103,0.12,N,042040,100,172 억,,5356999,N,N,0,N,00,N
|
|
20230802,090404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,-8,5,-1.93,9359386,23018,4.19,408,408,405,538,290,414,406.61,3.10,0,-1976,437,425,411,399,385,431,405,173,124,100,280,1,1,172839297,702,-5.56,0.66,12,0.01,-73.00,613.00,999,20230413,-59.36,325,20230103,24.92,999,-59.36,20230413,325,24.92,20230103,999,-59.36,20230413,325,24.92,20230103,0.12,N,042040,100,172 억,,5356999,N,N,0,N,00,N
|
|
20230801,160407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,414,12,2,2.99,225595145,547905,76.49,399,423,397,522,282,402,411.74,3.06,0,61226,416,408,398,390,380,413,395,173,120,100,270,1,1,172839297,716,-5.67,0.68,12,0.32,-73.00,613.00,999,20230413,-58.56,325,20230103,27.38,999,-58.56,20230413,325,27.38,20230103,999,-58.56,20230413,325,27.38,20230103,0.12,N,042040,100,172 억,,5296149,N,N,0,N,00,N
|
|
20230801,150403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,7,2,1.74,212432503,516091,72.05,399,423,397,522,282,402,411.62,3.06,0,64571,416,408,398,390,380,413,395,173,120,100,270,1,1,172839297,707,-5.60,0.67,12,0.30,-73.00,613.00,999,20230413,-59.06,325,20230103,25.85,999,-59.06,20230413,325,25.85,20230103,999,-59.06,20230413,325,25.85,20230103,0.12,N,042040,100,172 억,,5296149,N,N,0,N,00,N
|
|
20230801,140411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,4,2,1.00,197837708,480453,67.07,399,423,397,522,282,402,411.77,3.06,0,59947,416,408,398,390,380,413,395,173,120,100,270,1,1,172839297,702,-5.56,0.66,12,0.28,-73.00,613.00,999,20230413,-59.36,325,20230103,24.92,999,-59.36,20230413,325,24.92,20230103,999,-59.36,20230413,325,24.92,20230103,0.12,N,042040,100,172 억,,5296149,N,N,0,N,00,N
|
|
20230801,130403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,410,8,2,1.99,177215603,429873,60.01,399,423,397,522,282,402,412.25,3.06,0,62178,416,408,398,390,380,413,395,173,120,100,270,1,1,172839297,709,-5.62,0.67,12,0.25,-73.00,613.00,999,20230413,-58.96,325,20230103,26.15,999,-58.96,20230413,325,26.15,20230103,999,-58.96,20230413,325,26.15,20230103,0.12,N,042040,100,172 억,,5296149,N,N,0,N,00,N
|
|
20230801,120404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,414,12,2,2.99,162415814,394069,55.01,399,423,397,522,282,402,412.15,3.06,0,66701,416,408,398,390,380,413,395,173,120,100,270,1,1,172839297,716,-5.67,0.68,12,0.23,-73.00,613.00,999,20230413,-58.56,325,20230103,27.38,999,-58.56,20230413,325,27.38,20230103,999,-58.56,20230413,325,27.38,20230103,0.12,N,042040,100,172 억,,5296149,N,N,0,N,00,N
|
|
20230801,110402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,415,13,2,3.23,138547227,336369,46.96,399,423,397,522,282,402,411.89,3.06,0,45236,416,408,398,390,380,413,395,173,120,100,270,1,1,172839297,717,-5.68,0.68,12,0.19,-73.00,613.00,999,20230413,-58.46,325,20230103,27.69,999,-58.46,20230413,325,27.69,20230103,999,-58.46,20230413,325,27.69,20230103,0.12,N,042040,100,172 억,,5296149,N,N,0,N,00,N
|
|
20230801,100405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,418,16,2,3.98,114722235,279126,38.97,399,423,397,522,282,402,411.01,3.06,0,36134,416,408,398,390,380,413,395,173,120,100,270,1,1,172839297,722,-5.73,0.68,12,0.16,-73.00,613.00,999,20230413,-58.16,325,20230103,28.62,999,-58.16,20230413,325,28.62,20230103,999,-58.16,20230413,325,28.62,20230103,0.12,N,042040,100,172 억,,5296149,N,N,0,N,00,N
|
|
20230801,090400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,-2,5,-0.50,10173136,25544,3.57,399,400,397,522,282,402,398.26,3.06,0,255,416,408,398,390,380,413,395,173,120,100,270,1,1,172839297,691,-5.48,0.65,12,0.01,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.12,N,042040,100,172 억,,5296149,N,N,0,N,00,N
|