170 lines
69 KiB
CSV
170 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
|
|
20230731,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,75,2,3.47,2715176690,1236032,92.19,2160,2250,2100,2805,1515,2160,2196.52,1.28,0,11297,2340,2250,2140,2050,1940,2295,2095,31,645,100,1510,5,1,31194428,697,34.38,2.68,12,3.96,65.00,835.00,2560,20230724,-12.70,1255,20221013,78.09,2560,-12.70,20230724,1363,63.98,20230427,2560,-12.70,20230724,1255,78.09,20221013,3.61,N,226340,100,31 억,,399889,N,N,0,N,00,N
|
|
20230731,150957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,70,2,3.24,2465131675,1124079,83.84,2160,2250,2100,2805,1515,2160,2193.13,1.28,0,10372,2340,2250,2140,2050,1940,2295,2095,31,645,100,1510,5,1,31194428,696,34.31,2.67,12,3.60,65.00,835.00,2560,20230724,-12.89,1255,20221013,77.69,2560,-12.89,20230724,1363,63.61,20230427,2560,-12.89,20230724,1255,77.69,20221013,3.61,N,226340,100,31 억,,399889,N,N,0,N,00,N
|
|
20230731,141003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,50,2,2.31,1494528315,688921,51.39,2160,2220,2100,2805,1515,2160,2169.42,1.28,0,13701,2340,2250,2140,2050,1940,2295,2095,31,645,100,1510,5,1,31194428,689,34.00,2.65,12,2.21,65.00,835.00,2560,20230724,-13.67,1255,20221013,76.10,2560,-13.67,20230724,1363,62.14,20230427,2560,-13.67,20230724,1255,76.10,20221013,3.61,N,226340,100,31 억,,399889,N,N,0,N,00,N
|
|
20230731,131002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,45,2,2.08,1313057685,606098,45.21,2160,2220,2100,2805,1515,2160,2166.45,1.28,0,38334,2340,2250,2140,2050,1940,2295,2095,31,645,100,1510,5,1,31194428,688,33.92,2.64,12,1.94,65.00,835.00,2560,20230724,-13.87,1255,20221013,75.70,2560,-13.87,20230724,1363,61.78,20230427,2560,-13.87,20230724,1255,75.70,20221013,3.61,N,226340,100,31 억,,399889,N,N,0,N,00,N
|
|
20230731,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,20,2,0.93,952787815,441918,32.96,2160,2190,2100,2805,1515,2160,2156.00,1.28,0,45147,2340,2250,2140,2050,1940,2295,2095,31,645,100,1510,5,1,31194428,680,33.54,2.61,12,1.42,65.00,835.00,2560,20230724,-14.84,1255,20221013,73.71,2560,-14.84,20230724,1363,59.94,20230427,2560,-14.84,20230724,1255,73.71,20221013,3.61,N,226340,100,31 억,,399889,N,N,0,N,00,N
|
|
20230731,111013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,0,3,0.00,853087500,395816,29.52,2160,2190,2100,2805,1515,2160,2155.22,1.28,0,28857,2340,2250,2140,2050,1940,2295,2095,31,645,100,1510,5,1,31194428,674,33.23,2.59,12,1.27,65.00,835.00,2560,20230724,-15.62,1255,20221013,72.11,2560,-15.62,20230724,1363,58.47,20230427,2560,-15.62,20230724,1255,72.11,20221013,3.61,N,226340,100,31 억,,399889,N,N,0,N,00,N
|
|
20230731,101009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,10,2,0.46,679598880,315442,23.53,2160,2190,2100,2805,1515,2160,2154.37,1.28,0,4215,2340,2250,2140,2050,1940,2295,2095,31,645,100,1510,5,1,31194428,677,33.38,2.60,12,1.01,65.00,835.00,2560,20230724,-15.23,1255,20221013,72.91,2560,-15.23,20230724,1363,59.21,20230427,2560,-15.23,20230724,1255,72.91,20221013,3.61,N,226340,100,31 억,,399889,N,N,0,N,00,N
|
|
20230731,090958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2140,-20,5,-0.93,69109050,32042,2.39,2160,2160,2130,2805,1515,2160,2156.44,1.28,0,-1033,2340,2250,2140,2050,1940,2295,2095,31,645,100,1510,5,1,31194428,668,32.92,2.56,12,0.10,65.00,835.00,2560,20230724,-16.41,1255,20221013,70.52,2560,-16.41,20230724,1363,57.01,20230427,2560,-16.41,20230724,1255,70.52,20221013,3.61,N,226340,100,31 억,,399889,N,N,0,N,00,N
|
|
20230728,161001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,100,2,4.85,2840507485,1321379,114.66,2080,2230,2030,2675,1445,2060,2149.71,0.88,0,131245,2220,2140,2070,1990,1920,2180,2030,31,615,100,1440,5,1,31194428,674,33.23,2.59,12,4.24,65.00,835.00,2560,20230724,-15.62,1255,20221013,72.11,2560,-15.62,20230724,1363,58.47,20230427,2560,-15.62,20230724,1255,72.11,20221013,3.60,N,226340,100,31 억,,273405,N,N,0,N,00,N
|
|
20230728,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2145,85,2,4.13,2710207905,1260693,109.40,2080,2230,2030,2675,1445,2060,2149.85,0.88,0,119709,2220,2140,2070,1990,1920,2180,2030,31,615,100,1440,5,1,31194428,669,33.00,2.57,12,4.04,65.00,835.00,2560,20230724,-16.21,1255,20221013,70.92,2560,-16.21,20230724,1363,57.37,20230427,2560,-16.21,20230724,1255,70.92,20221013,3.60,N,226340,100,31 억,,273405,N,N,0,N,00,N
|
|
20230728,140957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2140,80,2,3.88,2462074020,1144655,99.33,2080,2230,2030,2675,1445,2060,2151.01,0.88,0,101760,2220,2140,2070,1990,1920,2180,2030,31,615,100,1440,5,1,31194428,668,32.92,2.56,12,3.67,65.00,835.00,2560,20230724,-16.41,1255,20221013,70.52,2560,-16.41,20230724,1363,57.01,20230427,2560,-16.41,20230724,1255,70.52,20221013,3.60,N,226340,100,31 억,,273405,N,N,0,N,00,N
|
|
20230728,131000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,100,2,4.85,2302541355,1070274,92.87,2080,2230,2030,2675,1445,2060,2151.45,0.88,0,86323,2220,2140,2070,1990,1920,2180,2030,31,615,100,1440,5,1,31194428,674,33.23,2.59,12,3.43,65.00,835.00,2560,20230724,-15.62,1255,20221013,72.11,2560,-15.62,20230724,1363,58.47,20230427,2560,-15.62,20230724,1255,72.11,20221013,3.60,N,226340,100,31 억,,273405,N,N,0,N,00,N
|
|
20230728,120958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,115,2,5.58,2144900375,997587,86.57,2080,2230,2030,2675,1445,2060,2150.18,0.88,0,78324,2220,2140,2070,1990,1920,2180,2030,31,615,100,1440,5,1,31194428,678,33.46,2.60,12,3.20,65.00,835.00,2560,20230724,-15.04,1255,20221013,73.31,2560,-15.04,20230724,1363,59.57,20230427,2560,-15.04,20230724,1255,73.31,20221013,3.60,N,226340,100,31 억,,273405,N,N,0,N,00,N
|
|
20230728,111005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,135,2,6.55,1797658450,837388,72.66,2080,2230,2030,2675,1445,2060,2146.85,0.88,0,23382,2220,2140,2070,1990,1920,2180,2030,31,615,100,1440,5,1,31194428,685,33.77,2.63,12,2.68,65.00,835.00,2560,20230724,-14.26,1255,20221013,74.90,2560,-14.26,20230724,1363,61.04,20230427,2560,-14.26,20230724,1255,74.90,20221013,3.60,N,226340,100,31 억,,273405,N,N,0,N,00,N
|
|
20230728,100954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2140,80,2,3.88,700603480,333812,28.97,2080,2145,2030,2675,1445,2060,2098.92,0.88,0,2990,2220,2140,2070,1990,1920,2180,2030,31,615,100,1440,5,1,31194428,668,32.92,2.56,12,1.07,65.00,835.00,2560,20230724,-16.41,1255,20221013,70.52,2560,-16.41,20230724,1363,57.01,20230427,2560,-16.41,20230724,1255,70.52,20221013,3.60,N,226340,100,31 억,,273405,N,N,0,N,00,N
|
|
20230728,091004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2055,-5,5,-0.24,113970995,55465,4.81,2080,2095,2030,2675,1445,2060,2054.73,0.88,0,-9775,2220,2140,2070,1990,1920,2180,2030,31,615,100,1440,5,1,31194428,641,31.62,2.46,12,0.18,65.00,835.00,2560,20230724,-19.73,1255,20221013,63.75,2560,-19.73,20230724,1363,50.77,20230427,2560,-19.73,20230724,1255,63.75,20221013,3.60,N,226340,100,31 억,,273405,N,N,0,N,00,N
|
|
20230727,160956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2060,50,2,2.49,2356486260,1132219,61.50,2005,2150,2000,2610,1410,2010,2081.53,0.29,-134481,184029,2286,2147,2056,1917,1826,2102,1872,31,600,100,1400,5,1,30699596,632,31.69,2.47,12,3.69,65.00,835.00,2560,20230724,-19.53,1255,20221013,64.14,2560,-19.53,20230724,1363,51.14,20230427,2560,-19.53,20230724,1255,64.14,20221013,3.90,N,226340,100,30 억,,89376,N,N,0,N,00,N
|
|
20230727,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2075,65,2,3.23,2191972175,1052456,57.17,2005,2150,2000,2610,1410,2010,2082.74,0.29,-134481,175052,2286,2147,2056,1917,1826,2102,1872,31,600,100,1400,5,1,30699596,637,31.92,2.49,12,3.43,65.00,835.00,2560,20230724,-18.95,1255,20221013,65.34,2560,-18.95,20230724,1363,52.24,20230427,2560,-18.95,20230724,1255,65.34,20221013,3.90,N,226340,100,30 억,,89376,N,N,0,N,00,N
|
|
20230727,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,90,2,4.48,1950002095,936269,50.86,2005,2150,2000,2610,1410,2010,2082.76,0.29,-134481,201535,2286,2147,2056,1917,1826,2102,1872,31,600,100,1400,5,1,30699596,645,32.31,2.51,12,3.05,65.00,835.00,2560,20230724,-17.97,1255,20221013,67.33,2560,-17.97,20230724,1363,54.07,20230427,2560,-17.97,20230724,1255,67.33,20221013,3.90,N,226340,100,30 억,,89376,N,N,0,N,00,N
|
|
20230727,130949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2090,80,2,3.98,1710536805,822147,44.66,2005,2150,2000,2610,1410,2010,2080.59,0.29,-134481,198237,2286,2147,2056,1917,1826,2102,1872,31,600,100,1400,5,1,30699596,642,32.15,2.50,12,2.68,65.00,835.00,2560,20230724,-18.36,1255,20221013,66.53,2560,-18.36,20230724,1363,53.34,20230427,2560,-18.36,20230724,1255,66.53,20221013,3.90,N,226340,100,30 억,,89376,N,N,0,N,00,N
|
|
20230727,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2095,85,2,4.23,1499059960,719948,39.11,2005,2150,2000,2610,1410,2010,2082.20,0.29,-134481,191127,2286,2147,2056,1917,1826,2102,1872,31,600,100,1400,5,1,30699596,643,32.23,2.51,12,2.35,65.00,835.00,2560,20230724,-18.16,1255,20221013,66.93,2560,-18.16,20230724,1363,53.71,20230427,2560,-18.16,20230724,1255,66.93,20221013,3.90,N,226340,100,30 억,,89376,N,N,0,N,00,N
|
|
20230727,110956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2105,95,2,4.73,1364331085,655807,35.62,2005,2150,2000,2610,1410,2010,2080.41,0.29,-134481,188084,2286,2147,2056,1917,1826,2102,1872,31,600,100,1400,5,1,30699596,646,32.38,2.52,12,2.14,65.00,835.00,2560,20230724,-17.77,1255,20221013,67.73,2560,-17.77,20230724,1363,54.44,20230427,2560,-17.77,20230724,1255,67.73,20221013,3.90,N,226340,100,30 억,,89376,N,N,0,N,00,N
|
|
20230727,100953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2110,100,2,4.98,1225614855,589957,32.05,2005,2150,2000,2610,1410,2010,2077.49,0.29,-134481,162077,2286,2147,2056,1917,1826,2102,1872,31,600,100,1400,5,1,30699596,648,32.46,2.53,12,1.92,65.00,835.00,2560,20230724,-17.58,1255,20221013,68.13,2560,-17.58,20230724,1363,54.81,20230427,2560,-17.58,20230724,1255,68.13,20221013,3.90,N,226340,100,30 억,,89376,N,N,0,N,00,N
|
|
20230727,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2055,45,2,2.24,402428840,197134,10.71,2005,2080,2000,2610,1410,2010,2041.44,0.29,-134481,33825,2286,2147,2056,1917,1826,2102,1872,31,600,100,1400,5,1,30699596,631,31.62,2.46,12,0.64,65.00,835.00,2560,20230724,-19.73,1255,20221013,63.75,2560,-19.73,20230724,1363,50.77,20230427,2560,-19.73,20230724,1255,63.75,20221013,3.90,N,226340,100,30 억,,89376,N,N,0,N,00,N
|
|
20230726,160949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-260,5,-11.45,3737713099,1829879,73.74,2190,2195,1965,2950,1590,2270,2042.33,0.73,0,-136791,2370,2320,2245,2195,2120,2345,2220,31,680,100,1580,5,1,30699596,617,30.92,2.41,12,5.96,65.00,835.00,2560,20230724,-21.48,1255,20221013,60.16,2560,-21.48,20230724,1363,47.47,20230427,2560,-21.48,20230724,1255,60.16,20221013,3.30,N,226340,100,30 억,,223857,N,N,0,N,00,N
|
|
20230726,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,-276,5,-12.16,3597451948,1759935,70.92,2190,2195,1965,2950,1590,2270,2043.62,0.73,0,-143286,2370,2320,2245,2195,2120,2345,2220,31,680,100,1580,1,1,30699596,612,30.68,2.39,12,5.73,65.00,835.00,2560,20230724,-22.11,1255,20221013,58.88,2560,-22.11,20230724,1363,46.29,20230427,2560,-22.11,20230724,1255,58.88,20221013,3.30,N,226340,100,30 억,,223857,N,N,0,N,00,N
|
|
20230726,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1985,-285,5,-12.56,3340492149,1630514,65.71,2190,2195,1965,2950,1590,2270,2048.25,0.73,0,-154801,2370,2320,2245,2195,2120,2345,2220,31,680,100,1580,1,1,30699596,609,30.54,2.38,12,5.31,65.00,835.00,2560,20230724,-22.46,1255,20221013,58.17,2560,-22.46,20230724,1363,45.63,20230427,2560,-22.46,20230724,1255,58.17,20221013,3.30,N,226340,100,30 억,,223857,N,N,0,N,00,N
|
|
20230726,130944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-270,5,-11.89,2877427841,1397595,56.32,2190,2195,1993,2950,1590,2270,2058.30,0.73,0,-136156,2370,2320,2245,2195,2120,2345,2220,31,680,100,1580,5,1,30699596,614,30.77,2.40,12,4.55,65.00,835.00,2560,20230724,-21.88,1255,20221013,59.36,2560,-21.88,20230724,1363,46.74,20230427,2560,-21.88,20230724,1255,59.36,20221013,3.30,N,226340,100,30 억,,223857,N,N,0,N,00,N
|
|
20230726,120948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-260,5,-11.45,2665923401,1291663,52.05,2190,2195,1994,2950,1590,2270,2063.38,0.73,0,-114684,2370,2320,2245,2195,2120,2345,2220,31,680,100,1580,5,1,30699596,617,30.92,2.41,12,4.21,65.00,835.00,2560,20230724,-21.48,1255,20221013,60.16,2560,-21.48,20230724,1363,47.47,20230427,2560,-21.48,20230724,1255,60.16,20221013,3.30,N,226340,100,30 억,,223857,N,N,0,N,00,N
|
|
20230726,110942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,-255,5,-11.23,2487727076,1202984,48.48,2190,2195,1994,2950,1590,2270,2067.36,0.73,0,-90358,2370,2320,2245,2195,2120,2345,2220,31,680,100,1580,5,1,30699596,619,31.00,2.41,12,3.92,65.00,835.00,2560,20230724,-21.29,1255,20221013,60.56,2560,-21.29,20230724,1363,47.84,20230427,2560,-21.29,20230724,1255,60.56,20221013,3.30,N,226340,100,30 억,,223857,N,N,0,N,00,N
|
|
20230726,100951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,-250,5,-11.01,1983584120,952613,38.39,2190,2195,2010,2950,1590,2270,2081.55,0.73,0,-87504,2370,2320,2245,2195,2120,2345,2220,31,680,100,1580,5,1,30699596,620,31.08,2.42,12,3.10,65.00,835.00,2560,20230724,-21.09,1255,20221013,60.96,2560,-21.09,20230724,1363,48.20,20230427,2560,-21.09,20230724,1255,60.96,20221013,3.30,N,226340,100,30 억,,223857,N,N,0,N,00,N
|
|
20230726,090944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,-185,5,-8.15,950089895,449138,18.10,2190,2195,2040,2950,1590,2270,2114.13,0.73,0,-50629,2370,2320,2245,2195,2120,2345,2220,31,680,100,1580,5,1,30699596,640,32.08,2.50,12,1.46,65.00,835.00,2560,20230724,-18.55,1255,20221013,66.14,2560,-18.55,20230724,1363,52.97,20230427,2560,-18.55,20230724,1255,66.14,20221013,3.30,N,226340,100,30 억,,223857,N,N,0,N,00,N
|
|
20230725,160941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,55,2,2.48,5393304345,2412062,13.43,2215,2295,2170,2875,1555,2215,2235.93,0.81,0,-37792,2791,2502,2271,1982,1751,2647,2127,31,660,100,1550,5,1,30699596,697,34.92,2.72,12,7.86,65.00,835.00,2560,20230724,-11.33,1255,20221013,80.88,2560,-11.33,20230724,1363,66.54,20230427,2560,-11.33,20230724,1255,80.88,20221013,3.23,N,226340,100,30 억,,249631,N,N,0,N,00,N
|
|
20230725,150931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,60,2,2.71,4619882000,2072928,11.54,2215,2280,2170,2875,1555,2215,2228.68,0.81,0,7070,2791,2502,2271,1982,1751,2647,2127,31,660,100,1550,5,1,30699596,698,35.00,2.72,12,6.75,65.00,835.00,2560,20230724,-11.13,1255,20221013,81.27,2560,-11.13,20230724,1363,66.91,20230427,2560,-11.13,20230724,1255,81.27,20221013,3.23,N,226340,100,30 억,,249631,N,N,0,N,00,N
|
|
20230725,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,0,3,0.00,3880228610,1743675,9.71,2215,2280,2170,2875,1555,2215,2225.32,0.81,0,-34072,2791,2502,2271,1982,1751,2647,2127,31,660,100,1550,5,1,30699596,680,34.08,2.65,12,5.68,65.00,835.00,2560,20230724,-13.48,1255,20221013,76.49,2560,-13.48,20230724,1363,62.51,20230427,2560,-13.48,20230724,1255,76.49,20221013,3.23,N,226340,100,30 억,,249631,N,N,0,N,00,N
|
|
20230725,130940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,0,3,0.00,3640222070,1634965,9.10,2215,2280,2170,2875,1555,2215,2226.49,0.81,0,-19000,2791,2502,2271,1982,1751,2647,2127,31,660,100,1550,5,1,30699596,680,34.08,2.65,12,5.33,65.00,835.00,2560,20230724,-13.48,1255,20221013,76.49,2560,-13.48,20230724,1363,62.51,20230427,2560,-13.48,20230724,1255,76.49,20221013,3.23,N,226340,100,30 억,,249631,N,N,0,N,00,N
|
|
20230725,120939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,10,2,0.45,3327114280,1494371,8.32,2215,2280,2170,2875,1555,2215,2226.44,0.81,0,-984,2791,2502,2271,1982,1751,2647,2127,31,660,100,1550,5,1,30699596,683,34.23,2.66,12,4.87,65.00,835.00,2560,20230724,-13.09,1255,20221013,77.29,2560,-13.09,20230724,1363,63.24,20230427,2560,-13.09,20230724,1255,77.29,20221013,3.23,N,226340,100,30 억,,249631,N,N,0,N,00,N
|
|
20230725,110938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,30,2,1.35,3053293845,1371192,7.64,2215,2280,2170,2875,1555,2215,2226.75,0.81,0,8638,2791,2502,2271,1982,1751,2647,2127,31,660,100,1550,5,1,30699596,689,34.54,2.69,12,4.47,65.00,835.00,2560,20230724,-12.30,1255,20221013,78.88,2560,-12.30,20230724,1363,64.71,20230427,2560,-12.30,20230724,1255,78.88,20221013,3.23,N,226340,100,30 억,,249631,N,N,0,N,00,N
|
|
20230725,100937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,10,2,0.45,2437578485,1094227,6.09,2215,2280,2170,2875,1555,2215,2227.69,0.81,0,-3674,2791,2502,2271,1982,1751,2647,2127,31,660,100,1550,5,1,30699596,683,34.23,2.66,12,3.56,65.00,835.00,2560,20230724,-13.09,1255,20221013,77.29,2560,-13.09,20230724,1363,63.24,20230427,2560,-13.09,20230724,1255,77.29,20221013,3.23,N,226340,100,30 억,,249631,N,N,0,N,00,N
|
|
20230725,090937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,40,2,1.81,911549420,408348,2.27,2215,2270,2185,2875,1555,2215,2232.34,0.81,0,-14763,2791,2502,2271,1982,1751,2647,2127,31,660,100,1550,5,1,30699596,692,34.69,2.70,12,1.33,65.00,835.00,2560,20230724,-11.91,1255,20221013,79.68,2560,-11.91,20230724,1363,65.44,20230427,2560,-11.91,20230724,1255,79.68,20221013,3.23,N,226340,100,30 억,,249631,N,N,0,N,00,N
|
|
20230724,160938,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2215,244,2,12.38,42479542745,17854633,2829.33,2045,2560,2040,2560,1380,1971,2379.25,1.61,0,-247422,2097,2034,1997,1934,1897,2015,1915,31,590,100,1370,5,1,30699596,680,34.08,2.65,12,58.16,65.00,835.00,2560,20230724,-13.48,1255,20221013,76.49,2560,-13.48,20230724,1363,62.51,20230427,2560,-13.48,20230724,1255,76.49,20221013,3.37,N,226340,100,30 억,,493062,N,N,0,N,00,N
|
|
20230724,150934,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2255,284,2,14.41,41761175735,17532156,2778.23,2045,2560,2040,2560,1380,1971,2381.98,1.61,0,-302269,2097,2034,1997,1934,1897,2015,1915,31,590,100,1370,5,1,30699596,692,34.69,2.70,12,57.11,65.00,835.00,2560,20230724,-11.91,1255,20221013,79.68,2560,-11.91,20230724,1363,65.44,20230427,2560,-11.91,20230724,1255,79.68,20221013,3.37,N,226340,100,30 억,,493062,N,N,0,N,00,N
|
|
20230724,140931,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2295,324,2,16.44,40346278460,16908535,2679.41,2045,2560,2040,2560,1380,1971,2386.15,1.61,0,-369298,2097,2034,1997,1934,1897,2015,1915,31,590,100,1370,5,1,30699596,705,35.31,2.75,12,55.08,65.00,835.00,2560,20230724,-10.35,1255,20221013,82.87,2560,-10.35,20230724,1363,68.38,20230427,2560,-10.35,20230724,1255,82.87,20221013,3.37,N,226340,100,30 억,,493062,N,N,0,N,00,N
|
|
20230724,130932,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2340,369,2,18.72,37255112250,15550055,2464.14,2045,2560,2040,2560,1380,1971,2395.82,1.61,0,-396010,2097,2034,1997,1934,1897,2015,1915,31,590,100,1370,5,1,30699596,718,36.00,2.80,12,50.65,65.00,835.00,2560,20230724,-8.59,1255,20221013,86.45,2560,-8.59,20230724,1363,71.68,20230427,2560,-8.59,20230724,1255,86.45,20221013,3.37,N,226340,100,30 억,,493062,N,N,0,N,00,N
|
|
20230724,120933,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2350,379,2,19.23,35891261940,14969112,2372.08,2045,2560,2040,2560,1380,1971,2397.69,1.61,0,-370412,2097,2034,1997,1934,1897,2015,1915,31,590,100,1370,5,1,30699596,721,36.15,2.81,12,48.76,65.00,835.00,2560,20230724,-8.20,1255,20221013,87.25,2560,-8.20,20230724,1363,72.41,20230427,2560,-8.20,20230724,1255,87.25,20221013,3.37,N,226340,100,30 억,,493062,N,N,0,N,00,N
|
|
20230724,110938,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2320,349,2,17.71,33371722485,13887134,2200.63,2045,2560,2040,2560,1380,1971,2403.07,1.61,0,-304994,2097,2034,1997,1934,1897,2015,1915,31,590,100,1370,5,1,30699596,712,35.69,2.78,12,45.24,65.00,835.00,2560,20230724,-9.38,1255,20221013,84.86,2560,-9.38,20230724,1363,70.21,20230427,2560,-9.38,20230724,1255,84.86,20221013,3.37,N,226340,100,30 억,,493062,N,N,0,N,00,N
|
|
20230724,100929,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2390,419,2,21.26,30008987955,12455987,1973.84,2045,2560,2040,2560,1380,1971,2409.21,1.61,0,-222584,2097,2034,1997,1934,1897,2015,1915,31,590,100,1370,5,1,30699596,734,36.77,2.86,12,40.57,65.00,835.00,2560,20230724,-6.64,1255,20221013,90.44,2560,-6.64,20230724,1363,75.35,20230427,2560,-6.64,20230724,1255,90.44,20221013,3.37,N,226340,100,30 억,,493062,N,N,0,N,00,N
|
|
20230724,090934,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2405,434,2,22.02,6532971800,2892784,458.41,2045,2425,2040,2560,1380,1971,2258.39,1.61,0,-26837,2097,2034,1997,1934,1897,2015,1915,31,590,100,1370,5,1,30699596,738,37.00,2.88,12,9.42,65.00,835.00,2425,20230724,-0.82,1255,20221013,91.63,2425,-0.82,20230724,1363,76.45,20230427,2425,-0.82,20230724,1255,91.63,20221013,3.37,N,226340,100,30 억,,493062,N,N,0,N,00,N
|
|
20230721,160924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1971,-59,5,-2.91,1254145999,624985,56.44,2030,2060,1960,2635,1425,2030,2006.97,1.50,0,30091,2176,2102,2061,1987,1946,2082,1967,31,605,100,1420,1,1,30699596,605,30.32,2.36,12,2.04,65.00,835.00,2310,20230719,-14.68,1255,20221013,57.05,2310,-14.68,20230719,1363,44.61,20230427,2310,-14.68,20230719,1255,57.05,20221013,3.17,N,226340,100,30 억,,461648,N,N,0,N,00,N
|
|
20230721,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1961,-69,5,-3.40,1078988367,536116,48.42,2030,2060,1960,2635,1425,2030,2012.60,1.50,0,8108,2176,2102,2061,1987,1946,2082,1967,31,605,100,1420,1,1,30699596,602,30.17,2.35,12,1.75,65.00,835.00,2310,20230719,-15.11,1255,20221013,56.25,2310,-15.11,20230719,1363,43.87,20230427,2310,-15.11,20230719,1255,56.25,20221013,3.17,N,226340,100,30 억,,461648,N,N,0,N,00,N
|
|
20230721,140924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-20,5,-0.99,864977931,428744,38.72,2030,2060,1990,2635,1425,2030,2017.47,1.50,0,43672,2176,2102,2061,1987,1946,2082,1967,31,605,100,1420,5,1,30699596,617,30.92,2.41,12,1.40,65.00,835.00,2310,20230719,-12.99,1255,20221013,60.16,2310,-12.99,20230719,1363,47.47,20230427,2310,-12.99,20230719,1255,60.16,20221013,3.17,N,226340,100,30 억,,461648,N,N,0,N,00,N
|
|
20230721,130926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,0,3,0.00,761282981,377656,34.11,2030,2060,1990,2635,1425,2030,2015.81,1.50,0,46526,2176,2102,2061,1987,1946,2082,1967,31,605,100,1420,5,1,30699596,623,31.23,2.43,12,1.23,65.00,835.00,2310,20230719,-12.12,1255,20221013,61.75,2310,-12.12,20230719,1363,48.94,20230427,2310,-12.12,20230719,1255,61.75,20221013,3.17,N,226340,100,30 억,,461648,N,N,0,N,00,N
|
|
20230721,120938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,-15,5,-0.74,677847421,336093,30.35,2030,2060,1990,2635,1425,2030,2016.84,1.50,0,43704,2176,2102,2061,1987,1946,2082,1967,31,605,100,1420,5,1,30699596,619,31.00,2.41,12,1.09,65.00,835.00,2310,20230719,-12.77,1255,20221013,60.56,2310,-12.77,20230719,1363,47.84,20230427,2310,-12.77,20230719,1255,60.56,20221013,3.17,N,226340,100,30 억,,461648,N,N,0,N,00,N
|
|
20230721,110933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,-5,5,-0.25,473715286,235012,21.22,2030,2060,1990,2635,1425,2030,2015.71,1.50,0,24525,2176,2102,2061,1987,1946,2082,1967,31,605,100,1420,5,1,30699596,622,31.15,2.43,12,0.77,65.00,835.00,2310,20230719,-12.34,1255,20221013,61.35,2310,-12.34,20230719,1363,48.57,20230427,2310,-12.34,20230719,1255,61.35,20221013,3.17,N,226340,100,30 억,,461648,N,N,0,N,00,N
|
|
20230721,100932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-25,5,-1.23,379835456,188319,17.01,2030,2060,1990,2635,1425,2030,2016.98,1.50,0,19965,2176,2102,2061,1987,1946,2082,1967,31,605,100,1420,5,1,30699596,616,30.85,2.40,12,0.61,65.00,835.00,2310,20230719,-13.20,1255,20221013,59.76,2310,-13.20,20230719,1363,47.10,20230427,2310,-13.20,20230719,1255,59.76,20221013,3.17,N,226340,100,30 억,,461648,N,N,0,N,00,N
|
|
20230721,090930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-20,5,-0.99,135685433,67136,6.06,2030,2050,1990,2635,1425,2030,2021.05,1.50,0,-6881,2176,2102,2061,1987,1946,2082,1967,31,605,100,1420,5,1,30699596,617,30.92,2.41,12,0.22,65.00,835.00,2310,20230719,-12.99,1255,20221013,60.16,2310,-12.99,20230719,1363,47.47,20230427,2310,-12.99,20230719,1255,60.16,20221013,3.17,N,226340,100,30 억,,461648,N,N,0,N,00,N
|
|
20230720,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,-70,5,-3.33,2270053655,1099723,9.45,2065,2135,2020,2730,1470,2100,2064.30,1.12,0,112469,2490,2294,2114,1918,1738,2393,2017,31,630,100,1470,5,1,30699596,623,31.23,2.43,12,3.58,65.00,835.00,2310,20230719,-12.12,1255,20221013,61.75,2310,-12.12,20230719,1363,48.94,20230427,2310,-12.12,20230719,1255,61.75,20221013,3.22,N,226340,100,30 억,,344245,N,N,0,N,00,N
|
|
20230720,150922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,-50,5,-2.38,2093036800,1012527,8.70,2065,2135,2020,2730,1470,2100,2067.09,1.12,0,98545,2490,2294,2114,1918,1738,2393,2017,31,630,100,1470,5,1,30699596,629,31.54,2.46,12,3.30,65.00,835.00,2310,20230719,-11.26,1255,20221013,63.35,2310,-11.26,20230719,1363,50.40,20230427,2310,-11.26,20230719,1255,63.35,20221013,3.22,N,226340,100,30 억,,344245,N,N,0,N,00,N
|
|
20230720,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,-50,5,-2.38,1793757335,865791,7.44,2065,2135,2025,2730,1470,2100,2071.76,1.12,0,83839,2490,2294,2114,1918,1738,2393,2017,31,630,100,1470,5,1,30699596,629,31.54,2.46,12,2.82,65.00,835.00,2310,20230719,-11.26,1255,20221013,63.35,2310,-11.26,20230719,1363,50.40,20230427,2310,-11.26,20230719,1255,63.35,20221013,3.22,N,226340,100,30 억,,344245,N,N,0,N,00,N
|
|
20230720,130921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2060,-40,5,-1.90,1496404490,720025,6.19,2065,2135,2040,2730,1470,2100,2078.22,1.12,0,63236,2490,2294,2114,1918,1738,2393,2017,31,630,100,1470,5,1,30699596,632,31.69,2.47,12,2.35,65.00,835.00,2310,20230719,-10.82,1255,20221013,64.14,2310,-10.82,20230719,1363,51.14,20230427,2310,-10.82,20230719,1255,64.14,20221013,3.22,N,226340,100,30 억,,344245,N,N,0,N,00,N
|
|
20230720,120930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2070,-30,5,-1.43,1410984840,678641,5.83,2065,2135,2040,2730,1470,2100,2079.09,1.12,0,65573,2490,2294,2114,1918,1738,2393,2017,31,630,100,1470,5,1,30699596,635,31.85,2.48,12,2.21,65.00,835.00,2310,20230719,-10.39,1255,20221013,64.94,2310,-10.39,20230719,1363,51.87,20230427,2310,-10.39,20230719,1255,64.94,20221013,3.22,N,226340,100,30 억,,344245,N,N,0,N,00,N
|
|
20230720,110926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2080,-20,5,-0.95,1311589805,630766,5.42,2065,2135,2040,2730,1470,2100,2079.31,1.12,0,60549,2490,2294,2114,1918,1738,2393,2017,31,630,100,1470,5,1,30699596,639,32.00,2.49,12,2.05,65.00,835.00,2310,20230719,-9.96,1255,20221013,65.74,2310,-9.96,20230719,1363,52.60,20230427,2310,-9.96,20230719,1255,65.74,20221013,3.22,N,226340,100,30 억,,344245,N,N,0,N,00,N
|
|
20230720,100915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,-15,5,-0.71,1026889085,492423,4.23,2065,2135,2045,2730,1470,2100,2085.33,1.12,0,18888,2490,2294,2114,1918,1738,2393,2017,31,630,100,1470,5,1,30699596,640,32.08,2.50,12,1.60,65.00,835.00,2310,20230719,-9.74,1255,20221013,66.14,2310,-9.74,20230719,1363,52.97,20230427,2310,-9.74,20230719,1255,66.14,20221013,3.22,N,226340,100,30 억,,344245,N,N,0,N,00,N
|
|
20230720,090917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2125,25,2,1.19,460496180,220264,1.89,2065,2135,2055,2730,1470,2100,2090.59,1.12,0,3663,2490,2294,2114,1918,1738,2393,2017,31,630,100,1470,5,1,30699596,652,32.69,2.54,12,0.72,65.00,835.00,2310,20230719,-8.01,1255,20221013,69.32,2310,-8.01,20230719,1363,55.91,20230427,2310,-8.01,20230719,1255,69.32,20221013,3.22,N,226340,100,30 억,,344245,N,N,0,N,00,N
|
|
20230719,160934,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2100,166,2,8.58,24946403660,11567077,2799.60,1934,2310,1934,2510,1354,1934,2156.68,1.16,0,-13453,2024,1978,1944,1898,1864,1962,1882,31,578,100,1350,5,1,30699596,645,32.31,2.51,12,37.68,65.00,835.00,2310,20230719,-9.09,1255,20221013,67.33,2310,-9.09,20230719,1363,54.07,20230427,2310,-9.09,20230719,1255,67.33,20221013,3.07,N,226340,100,30 억,,357211,N,N,0,N,00,N
|
|
20230719,150934,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2140,206,2,10.65,24458398225,11336075,2743.69,1934,2310,1934,2510,1354,1934,2157.57,1.16,0,-4650,2024,1978,1944,1898,1864,1962,1882,31,578,100,1350,5,1,30699596,657,32.92,2.56,12,36.93,65.00,835.00,2310,20230719,-7.36,1255,20221013,70.52,2310,-7.36,20230719,1363,57.01,20230427,2310,-7.36,20230719,1255,70.52,20221013,3.07,N,226340,100,30 억,,357211,N,N,0,N,00,N
|
|
20230719,140936,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2095,161,2,8.32,22621058115,10468697,2533.76,1934,2310,1934,2510,1354,1934,2160.83,1.16,0,115485,2024,1978,1944,1898,1864,1962,1882,31,578,100,1350,5,1,30699596,643,32.23,2.51,12,34.10,65.00,835.00,2310,20230719,-9.31,1255,20221013,66.93,2310,-9.31,20230719,1363,53.71,20230427,2310,-9.31,20230719,1255,66.93,20221013,3.07,N,226340,100,30 억,,357211,N,N,0,N,00,N
|
|
20230719,130923,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2065,131,2,6.77,21236278290,9801839,2372.36,1934,2310,1934,2510,1354,1934,2166.56,1.16,0,-30431,2024,1978,1944,1898,1864,1962,1882,31,578,100,1350,5,1,30699596,634,31.77,2.47,12,31.93,65.00,835.00,2310,20230719,-10.61,1255,20221013,64.54,2310,-10.61,20230719,1363,51.50,20230427,2310,-10.61,20230719,1255,64.54,20221013,3.07,N,226340,100,30 억,,357211,N,N,0,N,00,N
|
|
20230719,120939,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2120,186,2,9.62,17992455045,8266372,2000.72,1934,2310,1934,2510,1354,1934,2176.58,1.16,0,-75276,2024,1978,1944,1898,1864,1962,1882,31,578,100,1350,5,1,30699596,651,32.62,2.54,12,26.93,65.00,835.00,2310,20230719,-8.23,1255,20221013,68.92,2310,-8.23,20230719,1363,55.54,20230427,2310,-8.23,20230719,1255,68.92,20221013,3.07,N,226340,100,30 억,,357211,N,N,0,N,00,N
|
|
20230719,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2125,191,2,9.88,2250016140,1109003,268.41,1934,2125,1934,2510,1354,1934,2028.86,1.16,0,53212,2024,1978,1944,1898,1864,1962,1882,31,578,100,1350,5,1,30699596,652,32.69,2.54,12,3.61,65.00,835.00,2210,20230711,-3.85,1255,20221013,69.32,2210,-3.85,20230711,1363,55.91,20230427,2210,-3.85,20230711,1255,69.32,20221013,3.07,N,226340,100,30 억,,357211,Y,N,0,N,00,N
|
|
20230719,100928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1999,65,2,3.36,1542737752,766912,185.62,1934,2080,1934,2510,1354,1934,2011.62,1.16,0,31147,2024,1978,1944,1898,1864,1962,1882,31,578,100,1350,1,1,30699596,614,30.75,2.39,12,2.50,65.00,835.00,2210,20230711,-9.55,1255,20221013,59.28,2210,-9.55,20230711,1363,46.66,20230427,2210,-9.55,20230711,1255,59.28,20221013,3.07,N,226340,100,30 억,,357211,N,N,0,N,00,N
|
|
20230719,090928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1972,38,2,1.96,332760045,167752,40.60,1934,2045,1934,2510,1354,1934,1983.64,1.16,0,-14280,2024,1978,1944,1898,1864,1962,1882,31,578,100,1350,1,1,30699596,605,30.34,2.36,12,0.55,65.00,835.00,2210,20230711,-10.77,1255,20221013,57.13,2210,-10.77,20230711,1363,44.68,20230427,2210,-10.77,20230711,1255,57.13,20221013,3.07,N,226340,100,30 억,,357211,N,N,0,N,00,N
|
|
20230718,160927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1934,-41,5,-2.08,799739642,411590,61.29,1968,1990,1910,2565,1383,1975,1943.10,1.38,0,-67833,2033,2003,1980,1950,1927,1992,1939,31,591,100,1380,1,1,30699596,594,29.75,2.32,12,1.34,65.00,835.00,2210,20230711,-12.49,1255,20221013,54.10,2210,-12.49,20230711,1363,41.89,20230427,2210,-12.49,20230711,1255,54.10,20221013,2.96,N,226340,100,30 억,,425172,N,N,0,N,00,N
|
|
20230718,150925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1931,-44,5,-2.23,718873628,369611,55.04,1968,1990,1910,2565,1383,1975,1944.95,1.38,0,-65741,2033,2003,1980,1950,1927,1992,1939,31,591,100,1380,1,1,30699596,593,29.71,2.31,12,1.20,65.00,835.00,2210,20230711,-12.62,1255,20221013,53.86,2210,-12.62,20230711,1363,41.67,20230427,2210,-12.62,20230711,1255,53.86,20221013,2.96,N,226340,100,30 억,,425172,N,N,0,N,00,N
|
|
20230718,140922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1940,-35,5,-1.77,573180399,294334,43.83,1968,1990,1920,2565,1383,1975,1947.38,1.38,0,-52762,2033,2003,1980,1950,1927,1992,1939,31,591,100,1380,1,1,30699596,596,29.85,2.32,12,0.96,65.00,835.00,2210,20230711,-12.22,1255,20221013,54.58,2210,-12.22,20230711,1363,42.33,20230427,2210,-12.22,20230711,1255,54.58,20221013,2.96,N,226340,100,30 억,,425172,N,N,0,N,00,N
|
|
20230718,130923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1966,-9,5,-0.46,530742875,272687,40.60,1968,1990,1920,2565,1383,1975,1946.34,1.38,0,-48828,2033,2003,1980,1950,1927,1992,1939,31,591,100,1380,1,1,30699596,604,30.25,2.35,12,0.89,65.00,835.00,2210,20230711,-11.04,1255,20221013,56.65,2210,-11.04,20230711,1363,44.24,20230427,2210,-11.04,20230711,1255,56.65,20221013,2.96,N,226340,100,30 억,,425172,N,N,0,N,00,N
|
|
20230718,120931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1932,-43,5,-2.18,442604359,227614,33.89,1968,1990,1920,2565,1383,1975,1944.54,1.38,0,-26445,2033,2003,1980,1950,1927,1992,1939,31,591,100,1380,1,1,30699596,593,29.72,2.31,12,0.74,65.00,835.00,2210,20230711,-12.58,1255,20221013,53.94,2210,-12.58,20230711,1363,41.75,20230427,2210,-12.58,20230711,1255,53.94,20221013,2.96,N,226340,100,30 억,,425172,N,N,0,N,00,N
|
|
20230718,110930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1935,-40,5,-2.03,313403381,161030,23.98,1968,1977,1920,2565,1383,1975,1946.24,1.38,0,-28601,2033,2003,1980,1950,1927,1992,1939,31,591,100,1380,1,1,30699596,594,29.77,2.32,12,0.52,65.00,835.00,2210,20230711,-12.44,1255,20221013,54.18,2210,-12.44,20230711,1363,41.97,20230427,2210,-12.44,20230711,1255,54.18,20221013,2.96,N,226340,100,30 억,,425172,N,N,0,N,00,N
|
|
20230718,100923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1945,-30,5,-1.52,269832616,138474,20.62,1968,1977,1920,2565,1383,1975,1948.62,1.38,0,-26700,2033,2003,1980,1950,1927,1992,1939,31,591,100,1380,1,1,30699596,597,29.92,2.33,12,0.45,65.00,835.00,2210,20230711,-11.99,1255,20221013,54.98,2210,-11.99,20230711,1363,42.70,20230427,2210,-11.99,20230711,1255,54.98,20221013,2.96,N,226340,100,30 억,,425172,N,N,0,N,00,N
|
|
20230718,090920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1964,-11,5,-0.56,39512146,20136,3.00,1968,1974,1951,2565,1383,1975,1962.26,1.38,0,2154,2033,2003,1980,1950,1927,1992,1939,31,591,100,1380,1,1,30699596,603,30.22,2.35,12,0.07,65.00,835.00,2210,20230711,-11.13,1255,20221013,56.49,2210,-11.13,20230711,1363,44.09,20230427,2210,-11.13,20230711,1255,56.49,20221013,2.96,N,226340,100,30 억,,425172,N,N,0,N,00,N
|
|
20230717,160922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1975,-40,5,-1.99,1299611495,656537,76.55,2005,2010,1957,2615,1415,2015,1979.50,1.93,0,-169819,2085,2049,1979,1943,1873,2068,1962,31,600,100,1410,1,1,30699596,606,30.38,2.37,12,2.14,65.00,835.00,2210,20230711,-10.63,1255,20221013,57.37,2210,-10.63,20230711,1363,44.90,20230427,2210,-10.63,20230711,1255,57.37,20221013,2.78,N,226340,100,30 억,,591553,N,N,0,N,00,N
|
|
20230717,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1972,-43,5,-2.13,1246419944,629558,73.40,2005,2010,1957,2615,1415,2015,1979.83,1.93,0,-168256,2085,2049,1979,1943,1873,2068,1962,31,600,100,1410,1,1,30699596,605,30.34,2.36,12,2.05,65.00,835.00,2210,20230711,-10.77,1255,20221013,57.13,2210,-10.77,20230711,1363,44.68,20230427,2210,-10.77,20230711,1255,57.13,20221013,2.78,N,226340,100,30 억,,591553,N,N,0,N,00,N
|
|
20230717,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1978,-37,5,-1.84,1136444184,573747,66.90,2005,2010,1957,2615,1415,2015,1980.74,1.93,0,-144574,2085,2049,1979,1943,1873,2068,1962,31,600,100,1410,1,1,30699596,607,30.43,2.37,12,1.87,65.00,835.00,2210,20230711,-10.50,1255,20221013,57.61,2210,-10.50,20230711,1363,45.12,20230427,2210,-10.50,20230711,1255,57.61,20221013,2.78,N,226340,100,30 억,,591553,N,N,0,N,00,N
|
|
20230717,130912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1980,-35,5,-1.74,1027618685,518495,60.45,2005,2010,1957,2615,1415,2015,1981.92,1.93,0,-148131,2085,2049,1979,1943,1873,2068,1962,31,600,100,1410,1,1,30699596,608,30.46,2.37,12,1.69,65.00,835.00,2210,20230711,-10.41,1255,20221013,57.77,2210,-10.41,20230711,1363,45.27,20230427,2210,-10.41,20230711,1255,57.77,20221013,2.78,N,226340,100,30 억,,591553,N,N,0,N,00,N
|
|
20230717,120923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1989,-26,5,-1.29,919591645,463922,54.09,2005,2010,1957,2615,1415,2015,1982.21,1.93,0,-139889,2085,2049,1979,1943,1873,2068,1962,31,600,100,1410,1,1,30699596,611,30.60,2.38,12,1.51,65.00,835.00,2210,20230711,-10.00,1255,20221013,58.49,2210,-10.00,20230711,1363,45.93,20230427,2210,-10.00,20230711,1255,58.49,20221013,2.78,N,226340,100,30 억,,591553,N,N,0,N,00,N
|
|
20230717,110914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1982,-33,5,-1.64,857225778,432479,50.42,2005,2010,1957,2615,1415,2015,1982.12,1.93,0,-141791,2085,2049,1979,1943,1873,2068,1962,31,600,100,1410,1,1,30699596,608,30.49,2.37,12,1.41,65.00,835.00,2210,20230711,-10.32,1255,20221013,57.93,2210,-10.32,20230711,1363,45.41,20230427,2210,-10.32,20230711,1255,57.93,20221013,2.78,N,226340,100,30 억,,591553,N,N,0,N,00,N
|
|
20230717,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1968,-47,5,-2.33,767398804,387014,45.12,2005,2010,1957,2615,1415,2015,1982.87,1.93,0,-151469,2085,2049,1979,1943,1873,2068,1962,31,600,100,1410,1,1,30699596,604,30.28,2.36,12,1.26,65.00,835.00,2210,20230711,-10.95,1255,20221013,56.81,2210,-10.95,20230711,1363,44.39,20230427,2210,-10.95,20230711,1255,56.81,20221013,2.78,N,226340,100,30 억,,591553,N,N,0,N,00,N
|
|
20230717,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1974,-41,5,-2.03,398997988,200415,23.37,2005,2010,1972,2615,1415,2015,1990.85,1.93,0,-86134,2085,2049,1979,1943,1873,2068,1962,31,600,100,1410,1,1,30699596,606,30.37,2.36,12,0.65,65.00,835.00,2210,20230711,-10.68,1255,20221013,57.29,2210,-10.68,20230711,1363,44.83,20230427,2210,-10.68,20230711,1255,57.29,20221013,2.78,N,226340,100,30 억,,591553,N,N,0,N,00,N
|
|
20230714,160914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,55,2,2.81,1368294212,698272,47.16,1964,2015,1909,2545,1372,1960,1959.30,2.12,0,-60845,2134,2046,2002,1914,1870,2025,1893,31,586,100,1370,5,1,30699596,619,31.00,2.41,12,2.27,65.00,835.00,2210,20230711,-8.82,1255,20221013,60.56,2210,-8.82,20230711,1363,47.84,20230427,2210,-8.82,20230711,1255,60.56,20221013,3.15,N,226340,100,30 억,,649378,N,N,0,N,00,N
|
|
20230714,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1995,35,2,1.79,1188128077,608383,41.08,1964,1996,1909,2545,1372,1960,1952.93,2.12,0,-49430,2134,2046,2002,1914,1870,2025,1893,31,586,100,1370,1,1,30699596,612,30.69,2.39,12,1.98,65.00,835.00,2210,20230711,-9.73,1255,20221013,58.96,2210,-9.73,20230711,1363,46.37,20230427,2210,-9.73,20230711,1255,58.96,20221013,3.15,N,226340,100,30 억,,649378,N,N,0,N,00,N
|
|
20230714,140922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1987,27,2,1.38,1003900620,515394,34.81,1964,1992,1909,2545,1372,1960,1947.83,2.12,0,-25015,2134,2046,2002,1914,1870,2025,1893,31,586,100,1370,1,1,30699596,610,30.57,2.38,12,1.68,65.00,835.00,2210,20230711,-10.09,1255,20221013,58.33,2210,-10.09,20230711,1363,45.78,20230427,2210,-10.09,20230711,1255,58.33,20221013,3.15,N,226340,100,30 억,,649378,N,N,0,N,00,N
|
|
20230714,130909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1956,-4,5,-0.20,884356968,454975,30.73,1964,1989,1909,2545,1372,1960,1943.75,2.12,0,-26074,2134,2046,2002,1914,1870,2025,1893,31,586,100,1370,1,1,30699596,600,30.09,2.34,12,1.48,65.00,835.00,2210,20230711,-11.49,1255,20221013,55.86,2210,-11.49,20230711,1363,43.51,20230427,2210,-11.49,20230711,1255,55.86,20221013,3.15,N,226340,100,30 억,,649378,N,N,0,N,00,N
|
|
20230714,120909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1953,-7,5,-0.36,861211187,443110,29.92,1964,1989,1909,2545,1372,1960,1943.56,2.12,0,-21351,2134,2046,2002,1914,1870,2025,1893,31,586,100,1370,1,1,30699596,600,30.05,2.34,12,1.44,65.00,835.00,2210,20230711,-11.63,1255,20221013,55.62,2210,-11.63,20230711,1363,43.29,20230427,2210,-11.63,20230711,1255,55.62,20221013,3.15,N,226340,100,30 억,,649378,N,N,0,N,00,N
|
|
20230714,110920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1963,3,2,0.15,733661175,377970,25.52,1964,1989,1909,2545,1372,1960,1941.06,2.12,0,-10740,2134,2046,2002,1914,1870,2025,1893,31,586,100,1370,1,1,30699596,603,30.20,2.35,12,1.23,65.00,835.00,2210,20230711,-11.18,1255,20221013,56.41,2210,-11.18,20230711,1363,44.02,20230427,2210,-11.18,20230711,1255,56.41,20221013,3.15,N,226340,100,30 억,,649378,N,N,0,N,00,N
|
|
20230714,100921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1962,2,2,0.10,597862205,308444,20.83,1964,1989,1909,2545,1372,1960,1938.32,2.12,0,-18837,2134,2046,2002,1914,1870,2025,1893,31,586,100,1370,1,1,30699596,602,30.18,2.35,12,1.00,65.00,835.00,2210,20230711,-11.22,1255,20221013,56.33,2210,-11.22,20230711,1363,43.95,20230427,2210,-11.22,20230711,1255,56.33,20221013,3.15,N,226340,100,30 억,,649378,N,N,0,N,00,N
|
|
20230714,090916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1951,-9,5,-0.46,169594004,85973,5.81,1964,1989,1951,2545,1372,1960,1972.64,2.12,0,-33442,2134,2046,2002,1914,1870,2025,1893,31,586,100,1370,1,1,30699596,599,30.02,2.34,12,0.28,65.00,835.00,2210,20230711,-11.72,1255,20221013,55.46,2210,-11.72,20230711,1363,43.14,20230427,2210,-11.72,20230711,1255,55.46,20221013,3.15,N,226340,100,30 억,,649378,N,N,0,N,00,N
|
|
20230713,160912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1960,-155,5,-7.33,2920015383,1459502,59.16,2090,2090,1958,2745,1485,2115,2000.91,1.53,0,179261,2211,2162,2081,2032,1951,2187,2057,31,630,100,1480,1,1,30699596,602,30.15,2.35,12,4.75,65.00,835.00,2210,20230711,-11.31,1255,20221013,56.18,2210,-11.31,20230711,1363,43.80,20230427,2210,-11.31,20230711,1255,56.18,20221013,2.39,N,226340,100,30 억,,468236,N,N,0,N,00,N
|
|
20230713,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1980,-135,5,-6.38,2729669700,1362653,55.24,2090,2090,1958,2745,1485,2115,2003.20,1.53,0,177434,2211,2162,2081,2032,1951,2187,2057,31,630,100,1480,1,1,30699596,608,30.46,2.37,12,4.44,65.00,835.00,2210,20230711,-10.41,1255,20221013,57.77,2210,-10.41,20230711,1363,45.27,20230427,2210,-10.41,20230711,1255,57.77,20221013,2.39,N,226340,100,30 억,,468236,N,N,0,N,00,N
|
|
20230713,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1984,-131,5,-6.19,2544694749,1269046,51.44,2090,2090,1958,2745,1485,2115,2005.20,1.53,0,181333,2211,2162,2081,2032,1951,2187,2057,31,630,100,1480,1,1,30699596,609,30.52,2.38,12,4.13,65.00,835.00,2210,20230711,-10.23,1255,20221013,58.09,2210,-10.23,20230711,1363,45.56,20230427,2210,-10.23,20230711,1255,58.09,20221013,2.39,N,226340,100,30 억,,468236,N,N,0,N,00,N
|
|
20230713,130910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,-121,5,-5.72,2127807636,1059417,42.94,2090,2090,1958,2745,1485,2115,2008.47,1.53,0,108880,2211,2162,2081,2032,1951,2187,2057,31,630,100,1480,1,1,30699596,612,30.68,2.39,12,3.45,65.00,835.00,2210,20230711,-9.77,1255,20221013,58.88,2210,-9.77,20230711,1363,46.29,20230427,2210,-9.77,20230711,1255,58.88,20221013,2.39,N,226340,100,30 억,,468236,N,N,0,N,00,N
|
|
20230713,120906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-105,5,-4.96,1934813390,963106,39.04,2090,2090,1958,2745,1485,2115,2008.93,1.53,0,71546,2211,2162,2081,2032,1951,2187,2057,31,630,100,1480,5,1,30699596,617,30.92,2.41,12,3.14,65.00,835.00,2210,20230711,-9.05,1255,20221013,60.16,2210,-9.05,20230711,1363,47.47,20230427,2210,-9.05,20230711,1255,60.16,20221013,2.39,N,226340,100,30 억,,468236,N,N,0,N,00,N
|
|
20230713,110909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,-95,5,-4.49,1842328935,917324,37.18,2090,2090,1958,2745,1485,2115,2008.37,1.53,0,62195,2211,2162,2081,2032,1951,2187,2057,31,630,100,1480,5,1,30699596,620,31.08,2.42,12,2.99,65.00,835.00,2210,20230711,-8.60,1255,20221013,60.96,2210,-8.60,20230711,1363,48.20,20230427,2210,-8.60,20230711,1255,60.96,20221013,2.39,N,226340,100,30 억,,468236,N,N,0,N,00,N
|
|
20230713,100904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1993,-122,5,-5.77,1600772040,797306,32.32,2090,2090,1958,2745,1485,2115,2007.73,1.53,0,53930,2211,2162,2081,2032,1951,2187,2057,31,630,100,1480,1,1,30699596,612,30.66,2.39,12,2.60,65.00,835.00,2210,20230711,-9.82,1255,20221013,58.80,2210,-9.82,20230711,1363,46.22,20230427,2210,-9.82,20230711,1255,58.80,20221013,2.39,N,226340,100,30 억,,468236,N,N,0,N,00,N
|
|
20230713,090904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2045,-70,5,-3.31,292285845,141440,5.73,2090,2090,2040,2745,1485,2115,2066.50,1.53,0,-4006,2211,2162,2081,2032,1951,2187,2057,31,630,100,1480,5,1,30699596,628,31.46,2.45,12,0.46,65.00,835.00,2210,20230711,-7.47,1255,20221013,62.95,2210,-7.47,20230711,1363,50.04,20230427,2210,-7.47,20230711,1255,62.95,20221013,2.39,N,226340,100,30 억,,468236,N,N,0,N,00,N
|
|
20230712,160902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2115,-25,5,-1.17,5001002060,2414062,13.88,2035,2130,2000,2780,1500,2140,2071.46,0.83,0,225356,2532,2336,2014,1818,1496,2434,1916,31,640,100,1490,5,1,30699596,649,32.54,2.53,12,7.86,65.00,835.00,2210,20230711,-4.30,1255,20221013,68.53,2210,-4.30,20230711,1363,55.17,20230427,2210,-4.30,20230711,1255,68.53,20221013,2.42,N,226340,100,30 억,,255247,N,N,0,N,00,N
|
|
20230712,150856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2115,-25,5,-1.17,4671865590,2258747,12.98,2035,2125,2000,2780,1500,2140,2068.26,0.83,0,221341,2532,2336,2014,1818,1496,2434,1916,31,640,100,1490,5,1,30699596,649,32.54,2.53,12,7.36,65.00,835.00,2210,20230711,-4.30,1255,20221013,68.53,2210,-4.30,20230711,1363,55.17,20230427,2210,-4.30,20230711,1255,68.53,20221013,2.42,N,226340,100,30 억,,255247,N,N,0,N,00,N
|
|
20230712,140854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2090,-50,5,-2.34,4260574235,2063197,11.86,2035,2125,2000,2780,1500,2140,2064.94,0.83,0,224694,2532,2336,2014,1818,1496,2434,1916,31,640,100,1490,5,1,30699596,642,32.15,2.50,12,6.72,65.00,835.00,2210,20230711,-5.43,1255,20221013,66.53,2210,-5.43,20230711,1363,53.34,20230427,2210,-5.43,20230711,1255,66.53,20221013,2.42,N,226340,100,30 억,,255247,N,N,0,N,00,N
|
|
20230712,130855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,-55,5,-2.57,3903087835,1893073,10.88,2035,2120,2000,2780,1500,2140,2061.66,0.83,0,228987,2532,2336,2014,1818,1496,2434,1916,31,640,100,1490,5,1,30699596,640,32.08,2.50,12,6.17,65.00,835.00,2210,20230711,-5.66,1255,20221013,66.14,2210,-5.66,20230711,1363,52.97,20230427,2210,-5.66,20230711,1255,66.14,20221013,2.42,N,226340,100,30 억,,255247,N,N,0,N,00,N
|
|
20230712,120900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2075,-65,5,-3.04,3662094690,1776342,10.21,2035,2120,2000,2780,1500,2140,2061.48,0.83,0,210883,2532,2336,2014,1818,1496,2434,1916,31,640,100,1490,5,1,30699596,637,31.92,2.49,12,5.79,65.00,835.00,2210,20230711,-6.11,1255,20221013,65.34,2210,-6.11,20230711,1363,52.24,20230427,2210,-6.11,20230711,1255,65.34,20221013,2.42,N,226340,100,30 억,,255247,N,N,0,N,00,N
|
|
20230712,110859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2095,-45,5,-2.10,3322071825,1613413,9.27,2035,2120,2000,2780,1500,2140,2058.90,0.83,0,182310,2532,2336,2014,1818,1496,2434,1916,31,640,100,1490,5,1,30699596,643,32.23,2.51,12,5.26,65.00,835.00,2210,20230711,-5.20,1255,20221013,66.93,2210,-5.20,20230711,1363,53.71,20230427,2210,-5.20,20230711,1255,66.93,20221013,2.42,N,226340,100,30 억,,255247,N,N,0,N,00,N
|
|
20230712,100859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2045,-95,5,-4.44,2525379420,1232036,7.08,2035,2095,2000,2780,1500,2140,2049.57,0.83,0,216222,2532,2336,2014,1818,1496,2434,1916,31,640,100,1490,5,1,30699596,628,31.46,2.45,12,4.01,65.00,835.00,2210,20230711,-7.47,1255,20221013,62.95,2210,-7.47,20230711,1363,50.04,20230427,2210,-7.47,20230711,1255,62.95,20221013,2.42,N,226340,100,30 억,,255247,N,N,0,N,00,N
|
|
20230712,090900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2055,-85,5,-3.97,1222747560,598006,3.44,2035,2090,2000,2780,1500,2140,2044.28,0.83,0,101968,2532,2336,2014,1818,1496,2434,1916,31,640,100,1490,5,1,30699596,631,31.62,2.46,12,1.95,65.00,835.00,2210,20230711,-7.01,1255,20221013,63.75,2210,-7.01,20230711,1363,50.77,20230427,2210,-7.01,20230711,1255,63.75,20221013,2.42,N,226340,100,30 억,,255247,N,N,0,N,00,N
|
|
20230711,160848,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2140,439,2,25.81,35818810361,17107204,38909.19,1692,2210,1692,2210,1191,1701,2093.73,1.13,0,-72049,1754,1727,1714,1687,1674,1721,1681,31,509,100,1190,5,1,30699596,657,32.92,2.56,12,55.72,65.00,835.00,2210,20230711,-3.17,1255,20221013,70.52,2210,-3.17,20230711,1363,57.01,20230427,2210,-3.17,20230711,1255,70.52,20221013,2.45,N,226340,100,30 억,,345572,N,N,0,N,00,N
|
|
20230711,150844,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2175,474,2,27.87,33906044611,16220294,36891.97,1692,2210,1692,2210,1191,1701,2090.35,1.13,0,-54685,1754,1727,1714,1687,1674,1721,1681,31,509,100,1190,5,1,30699596,668,33.46,2.60,12,52.84,65.00,835.00,2210,20230711,-1.58,1255,20221013,73.31,2210,-1.58,20230711,1363,59.57,20230427,2210,-1.58,20230711,1255,73.31,20221013,2.45,N,226340,100,30 억,,345572,N,N,0,N,00,N
|
|
20230711,140839,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2120,419,2,24.63,26671355706,12845861,29217.05,1692,2210,1692,2210,1191,1701,2076.26,1.13,0,68063,1754,1727,1714,1687,1674,1721,1681,31,509,100,1190,5,1,30699596,651,32.62,2.54,12,41.84,65.00,835.00,2210,20230711,-4.07,1255,20221013,68.92,2210,-4.07,20230711,1363,55.54,20230427,2210,-4.07,20230711,1255,68.92,20221013,2.45,N,226340,100,30 억,,345572,N,N,0,N,00,N
|
|
20230711,130830,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2210,509,1,29.92,18456485751,9080376,20652.71,1692,2210,1692,2210,1191,1701,2032.57,1.13,0,48971,1754,1727,1714,1687,1674,1721,1681,31,509,100,1190,5,1,30699596,678,34.00,2.65,12,29.58,65.00,835.00,2210,20230711,0.00,1255,20221013,76.10,2210,0.00,20230711,1363,62.14,20230427,2210,0.00,20230711,1255,76.10,20221013,2.45,N,226340,100,30 억,,345572,N,N,0,N,00,N
|
|
20230711,120849,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2040,339,2,19.93,14628954241,7292823,16587.04,1692,2125,1692,2210,1191,1701,2005.94,1.13,0,-31878,1754,1727,1714,1687,1674,1721,1681,31,509,100,1190,5,1,30699596,626,31.38,2.44,12,23.76,65.00,835.00,2125,20230711,-4.00,1255,20221013,62.55,2125,-4.00,20230711,1363,49.67,20230427,2125,-4.00,20230711,1255,62.55,20221013,2.45,N,226340,100,30 억,,345572,N,N,0,N,00,N
|
|
20230711,110855,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2045,344,2,20.22,12008174176,6019554,13691.07,1692,2125,1692,2210,1191,1701,1994.86,1.13,0,-40357,1754,1727,1714,1687,1674,1721,1681,31,509,100,1190,5,1,30699596,628,31.46,2.45,12,19.61,65.00,835.00,2125,20230711,-3.76,1255,20221013,62.95,2125,-3.76,20230711,1363,50.04,20230427,2125,-3.76,20230711,1255,62.95,20221013,2.45,N,226340,100,30 억,,345572,N,N,0,N,00,N
|
|
20230711,100852,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,1952,251,2,14.76,3328051823,1716447,3903.94,1692,1995,1692,2210,1191,1701,1938.92,1.13,0,-60672,1754,1727,1714,1687,1674,1721,1681,31,509,100,1190,1,1,30699596,599,30.03,2.34,12,5.59,65.00,835.00,1995,20230711,-2.16,1255,20221013,55.54,1995,-2.16,20230711,1363,43.21,20230427,1995,-2.16,20230711,1255,55.54,20221013,2.45,N,226340,100,30 억,,345572,N,N,0,N,00,N
|
|
20230711,090850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1710,9,2,0.53,1210645,715,1.63,1692,1710,1692,2210,1191,1701,1693.21,1.13,0,16,1754,1727,1714,1687,1674,1721,1681,31,509,100,1190,1,1,30699596,525,26.31,2.05,12,0.00,65.00,835.00,1950,20221205,-12.31,1255,20221013,36.25,1906,-10.28,20230210,1363,25.46,20230427,1950,-12.31,20221205,1255,36.25,20221013,2.45,N,226340,100,30 억,,345572,N,N,0,N,00,N
|
|
20230710,160842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1701,-28,5,-1.62,75618792,43967,65.23,1715,1741,1701,2245,1211,1729,1720.35,1.13,0,-572,1757,1743,1715,1701,1673,1750,1708,31,517,100,1210,1,1,30699596,522,26.17,2.04,12,0.14,65.00,835.00,1950,20221205,-12.77,1255,20221013,35.54,1906,-10.76,20230210,1363,24.80,20230427,1950,-12.77,20221205,1255,35.54,20221013,2.36,N,226340,100,30 억,,346142,N,N,0,N,00,N
|
|
20230710,150844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1715,-14,5,-0.81,60522363,35113,52.09,1715,1741,1712,2245,1211,1729,1723.65,1.13,0,-1146,1757,1743,1715,1701,1673,1750,1708,31,517,100,1210,1,1,30699596,526,26.38,2.05,12,0.11,65.00,835.00,1950,20221205,-12.05,1255,20221013,36.65,1906,-10.02,20230210,1363,25.83,20230427,1950,-12.05,20221205,1255,36.65,20221013,2.36,N,226340,100,30 억,,346142,N,N,0,N,00,N
|
|
20230710,140836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1731,2,2,0.12,53670787,31128,46.18,1715,1741,1712,2245,1211,1729,1724.20,1.13,0,125,1757,1743,1715,1701,1673,1750,1708,31,517,100,1210,1,1,30699596,531,26.63,2.07,12,0.10,65.00,835.00,1950,20221205,-11.23,1255,20221013,37.93,1906,-9.18,20230210,1363,27.00,20230427,1950,-11.23,20221205,1255,37.93,20221013,2.36,N,226340,100,30 억,,346142,N,N,0,N,00,N
|
|
20230710,130825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1729,0,3,0.00,32525769,18894,28.03,1715,1741,1712,2245,1211,1729,1721.49,1.13,0,-305,1757,1743,1715,1701,1673,1750,1708,31,517,100,1210,1,1,30699596,531,26.60,2.07,12,0.06,65.00,835.00,1950,20221205,-11.33,1255,20221013,37.77,1906,-9.29,20230210,1363,26.85,20230427,1950,-11.33,20221205,1255,37.77,20221013,2.36,N,226340,100,30 억,,346142,N,N,0,N,00,N
|
|
20230710,120847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1726,-3,5,-0.17,29338471,17045,25.29,1715,1741,1712,2245,1211,1729,1721.24,1.13,0,-129,1757,1743,1715,1701,1673,1750,1708,31,517,100,1210,1,1,30699596,530,26.55,2.07,12,0.06,65.00,835.00,1950,20221205,-11.49,1255,20221013,37.53,1906,-9.44,20230210,1363,26.63,20230427,1950,-11.49,20221205,1255,37.53,20221013,2.36,N,226340,100,30 억,,346142,N,N,0,N,00,N
|
|
20230710,110844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1719,-10,5,-0.58,23002651,13358,19.82,1715,1741,1712,2245,1211,1729,1722.01,1.13,0,-1041,1757,1743,1715,1701,1673,1750,1708,31,517,100,1210,1,1,30699596,528,26.45,2.06,12,0.04,65.00,835.00,1950,20221205,-11.85,1255,20221013,36.97,1906,-9.81,20230210,1363,26.12,20230427,1950,-11.85,20221205,1255,36.97,20221013,2.36,N,226340,100,30 억,,346142,N,N,0,N,00,N
|
|
20230710,100847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1732,3,2,0.17,16810576,9774,14.50,1715,1741,1712,2245,1211,1729,1719.93,1.13,0,-1282,1757,1743,1715,1701,1673,1750,1708,31,517,100,1210,1,1,30699596,532,26.65,2.07,12,0.03,65.00,835.00,1950,20221205,-11.18,1255,20221013,38.01,1906,-9.13,20230210,1363,27.07,20230427,1950,-11.18,20221205,1255,38.01,20221013,2.36,N,226340,100,30 억,,346142,N,N,0,N,00,N
|
|
20230710,090837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1737,8,2,0.46,4482009,2609,3.87,1715,1741,1712,2245,1211,1729,1717.90,1.13,0,-85,1757,1743,1715,1701,1673,1750,1708,31,517,100,1210,1,1,30699596,533,26.72,2.08,12,0.01,65.00,835.00,1950,20221205,-10.92,1255,20221013,38.41,1906,-8.87,20230210,1363,27.44,20230427,1950,-10.92,20221205,1255,38.41,20221013,2.36,N,226340,100,30 억,,346142,N,N,0,N,00,N
|
|
20230707,160836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1729,35,2,2.07,114881188,67294,56.07,1687,1729,1687,2200,1186,1694,1707.15,1.11,0,4350,1787,1740,1717,1670,1647,1729,1659,31,507,100,1180,1,1,30699596,531,26.60,2.07,12,0.22,65.00,835.00,1950,20221205,-11.33,1255,20221013,37.77,1906,-9.29,20230210,1363,26.85,20230427,1950,-11.33,20221205,1255,37.77,20221013,2.35,N,226340,100,30 억,,341992,N,N,0,N,00,N
|
|
20230707,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1711,17,2,1.00,75732084,44499,37.08,1687,1716,1687,2200,1186,1694,1701.88,1.11,0,4497,1787,1740,1717,1670,1647,1729,1659,31,507,100,1180,1,1,30699596,525,26.32,2.05,12,0.14,65.00,835.00,1950,20221205,-12.26,1255,20221013,36.33,1906,-10.23,20230210,1363,25.53,20230427,1950,-12.26,20221205,1255,36.33,20221013,2.35,N,226340,100,30 억,,341992,N,N,0,N,00,N
|
|
20230707,140851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1704,10,2,0.59,69015757,40571,33.80,1687,1716,1687,2200,1186,1694,1701.11,1.11,0,5695,1787,1740,1717,1670,1647,1729,1659,31,507,100,1180,1,1,30699596,523,26.22,2.04,12,0.13,65.00,835.00,1950,20221205,-12.62,1255,20221013,35.78,1906,-10.60,20230210,1363,25.02,20230427,1950,-12.62,20221205,1255,35.78,20221013,2.35,N,226340,100,30 억,,341992,N,N,0,N,00,N
|
|
20230707,130840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,6,2,0.35,68477966,40256,33.54,1687,1716,1687,2200,1186,1694,1701.06,1.11,0,5901,1787,1740,1717,1670,1647,1729,1659,31,507,100,1180,1,1,30699596,522,26.15,2.04,12,0.13,65.00,835.00,1950,20221205,-12.82,1255,20221013,35.46,1906,-10.81,20230210,1363,24.72,20230427,1950,-12.82,20221205,1255,35.46,20221013,2.35,N,226340,100,30 억,,341992,N,N,0,N,00,N
|
|
20230707,120844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,11,2,0.65,61759866,36318,30.26,1687,1715,1687,2200,1186,1694,1700.53,1.11,0,6932,1787,1740,1717,1670,1647,1729,1659,31,507,100,1180,1,1,30699596,523,26.23,2.04,12,0.12,65.00,835.00,1950,20221205,-12.56,1255,20221013,35.86,1906,-10.55,20230210,1363,25.09,20230427,1950,-12.56,20221205,1255,35.86,20221013,2.35,N,226340,100,30 억,,341992,N,N,0,N,00,N
|
|
20230707,110847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1708,14,2,0.83,52285764,30768,25.64,1687,1715,1687,2200,1186,1694,1699.36,1.11,0,6819,1787,1740,1717,1670,1647,1729,1659,31,507,100,1180,1,1,30699596,524,26.28,2.05,12,0.10,65.00,835.00,1950,20221205,-12.41,1255,20221013,36.10,1906,-10.39,20230210,1363,25.31,20230427,1950,-12.41,20221205,1255,36.10,20221013,2.35,N,226340,100,30 억,,341992,N,N,0,N,00,N
|
|
20230707,100836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1704,10,2,0.59,28917567,17051,14.21,1687,1705,1687,2200,1186,1694,1695.95,1.11,0,4702,1787,1740,1717,1670,1647,1729,1659,31,507,100,1180,1,1,30699596,523,26.22,2.04,12,0.06,65.00,835.00,1950,20221205,-12.62,1255,20221013,35.78,1906,-10.60,20230210,1363,25.02,20230427,1950,-12.62,20221205,1255,35.78,20221013,2.35,N,226340,100,30 억,,341992,N,N,0,N,00,N
|
|
20230707,090837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1703,9,2,0.53,12829191,7594,6.33,1687,1703,1687,2200,1186,1694,1689.39,1.11,0,3658,1787,1740,1717,1670,1647,1729,1659,31,507,100,1180,1,1,30699596,523,26.20,2.04,12,0.02,65.00,835.00,1950,20221205,-12.67,1255,20221013,35.70,1906,-10.65,20230210,1363,24.94,20230427,1950,-12.67,20221205,1255,35.70,20221013,2.35,N,226340,100,30 억,,341992,N,N,0,N,00,N
|
|
20230706,160836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1694,-51,5,-2.92,204822954,120000,58.76,1727,1764,1694,2265,1222,1745,1706.86,1.22,0,-31569,1878,1811,1778,1711,1678,1795,1695,31,521,100,1220,1,1,30699596,520,26.06,2.03,12,0.39,65.00,835.00,1950,20221205,-13.13,1255,20221013,34.98,1906,-11.12,20230210,1363,24.28,20230427,1950,-13.13,20221205,1255,34.98,20221013,2.34,N,226340,100,30 억,,373738,N,N,0,N,00,N
|
|
20230706,150836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1699,-46,5,-2.64,181283787,106117,51.96,1727,1764,1697,2265,1222,1745,1708.34,1.22,0,-31177,1878,1811,1778,1711,1678,1795,1695,31,521,100,1220,1,1,30699596,522,26.14,2.03,12,0.35,65.00,835.00,1950,20221205,-12.87,1255,20221013,35.38,1906,-10.86,20230210,1363,24.65,20230427,1950,-12.87,20221205,1255,35.38,20221013,2.34,N,226340,100,30 억,,373738,N,N,0,N,00,N
|
|
20230706,140837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1703,-42,5,-2.41,171945940,100620,49.27,1727,1764,1698,2265,1222,1745,1708.86,1.22,0,-29183,1878,1811,1778,1711,1678,1795,1695,31,521,100,1220,1,1,30699596,523,26.20,2.04,12,0.33,65.00,835.00,1950,20221205,-12.67,1255,20221013,35.70,1906,-10.65,20230210,1363,24.94,20230427,1950,-12.67,20221205,1255,35.70,20221013,2.34,N,226340,100,30 억,,373738,N,N,0,N,00,N
|
|
20230706,130836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1703,-42,5,-2.41,146671070,85750,41.99,1727,1764,1703,2265,1222,1745,1710.45,1.22,0,-28313,1878,1811,1778,1711,1678,1795,1695,31,521,100,1220,1,1,30699596,523,26.20,2.04,12,0.28,65.00,835.00,1950,20221205,-12.67,1255,20221013,35.70,1906,-10.65,20230210,1363,24.94,20230427,1950,-12.67,20221205,1255,35.70,20221013,2.34,N,226340,100,30 억,,373738,N,N,0,N,00,N
|
|
20230706,120822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1718,-27,5,-1.55,81907164,47804,23.41,1727,1764,1703,2265,1222,1745,1713.40,1.22,0,-6715,1878,1811,1778,1711,1678,1795,1695,31,521,100,1220,1,1,30699596,527,26.43,2.06,12,0.16,65.00,835.00,1950,20221205,-11.90,1255,20221013,36.89,1906,-9.86,20230210,1363,26.05,20230427,1950,-11.90,20221205,1255,36.89,20221013,2.34,N,226340,100,30 억,,373738,N,N,0,N,00,N
|
|
20230706,110841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1720,-25,5,-1.43,71036885,41472,20.31,1727,1764,1703,2265,1222,1745,1712.89,1.22,0,-1933,1878,1811,1778,1711,1678,1795,1695,31,521,100,1220,1,1,30699596,528,26.46,2.06,12,0.14,65.00,835.00,1950,20221205,-11.79,1255,20221013,37.05,1906,-9.76,20230210,1363,26.19,20230427,1950,-11.79,20221205,1255,37.05,20221013,2.34,N,226340,100,30 억,,373738,N,N,0,N,00,N
|
|
20230706,100836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1717,-28,5,-1.60,52025467,30389,14.88,1727,1764,1703,2265,1222,1745,1711.98,1.22,0,-296,1878,1811,1778,1711,1678,1795,1695,31,521,100,1220,1,1,30699596,527,26.42,2.06,12,0.10,65.00,835.00,1950,20221205,-11.95,1255,20221013,36.81,1906,-9.92,20230210,1363,25.97,20230427,1950,-11.95,20221205,1255,36.81,20221013,2.34,N,226340,100,30 억,,373738,N,N,0,N,00,N
|
|
20230706,090835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1724,-21,5,-1.20,4705772,2724,1.33,1727,1764,1722,2265,1222,1745,1727.52,1.22,0,-161,1878,1811,1778,1711,1678,1795,1695,31,521,100,1220,1,1,30699596,529,26.52,2.06,12,0.01,65.00,835.00,1950,20221205,-11.59,1255,20221013,37.37,1906,-9.55,20230210,1363,26.49,20230427,1950,-11.59,20221205,1255,37.37,20221013,2.34,N,226340,100,30 억,,373738,N,N,0,N,00,N
|
|
20230705,160832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1745,-81,5,-4.44,361254508,203681,128.17,1827,1845,1745,2370,1279,1826,1773.71,1.48,0,-89971,1885,1855,1810,1780,1735,1870,1795,31,545,100,1270,1,1,30699596,536,26.85,2.09,12,0.66,65.00,835.00,1950,20221205,-10.51,1255,20221013,39.04,1906,-8.45,20230210,1363,28.03,20230427,1950,-10.51,20221205,1255,39.04,20221013,2.36,N,226340,100,30 억,,453813,N,N,0,N,00,N
|
|
20230705,150828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1750,-76,5,-4.16,333143572,187604,118.05,1827,1845,1750,2370,1279,1826,1775.78,1.48,0,-80347,1885,1855,1810,1780,1735,1870,1795,31,545,100,1270,1,1,30699596,537,26.92,2.10,12,0.61,65.00,835.00,1950,20221205,-10.26,1255,20221013,39.44,1906,-8.18,20230210,1363,28.39,20230427,1950,-10.26,20221205,1255,39.44,20221013,2.36,N,226340,100,30 억,,453813,N,N,0,N,00,N
|
|
20230705,140820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1756,-70,5,-3.83,295609297,166198,104.58,1827,1845,1755,2370,1279,1826,1778.66,1.48,0,-73164,1885,1855,1810,1780,1735,1870,1795,31,545,100,1270,1,1,30699596,539,27.02,2.10,12,0.54,65.00,835.00,1950,20221205,-9.95,1255,20221013,39.92,1906,-7.87,20230210,1363,28.83,20230427,1950,-9.95,20221205,1255,39.92,20221013,2.36,N,226340,100,30 억,,453813,N,N,0,N,00,N
|
|
20230705,130822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1769,-57,5,-3.12,202424590,113416,71.37,1827,1845,1765,2370,1279,1826,1784.80,1.48,0,-48263,1885,1855,1810,1780,1735,1870,1795,31,545,100,1270,1,1,30699596,543,27.22,2.12,12,0.37,65.00,835.00,1950,20221205,-9.28,1255,20221013,40.96,1906,-7.19,20230210,1363,29.79,20230427,1950,-9.28,20221205,1255,40.96,20221013,2.36,N,226340,100,30 억,,453813,N,N,0,N,00,N
|
|
20230705,120821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1767,-59,5,-3.23,183979296,103010,64.82,1827,1845,1765,2370,1279,1826,1786.03,1.48,0,-41940,1885,1855,1810,1780,1735,1870,1795,31,545,100,1270,1,1,30699596,542,27.18,2.12,12,0.34,65.00,835.00,1950,20221205,-9.38,1255,20221013,40.80,1906,-7.29,20230210,1363,29.64,20230427,1950,-9.38,20221205,1255,40.80,20221013,2.36,N,226340,100,30 억,,453813,N,N,0,N,00,N
|
|
20230705,110830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1776,-50,5,-2.74,114557727,63801,40.15,1827,1845,1776,2370,1279,1826,1795.55,1.48,0,-19994,1885,1855,1810,1780,1735,1870,1795,31,545,100,1270,1,1,30699596,545,27.32,2.13,12,0.21,65.00,835.00,1950,20221205,-8.92,1255,20221013,41.51,1906,-6.82,20230210,1363,30.30,20230427,1950,-8.92,20221205,1255,41.51,20221013,2.36,N,226340,100,30 억,,453813,N,N,0,N,00,N
|
|
20230705,100823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1797,-29,5,-1.59,55647540,30848,19.41,1827,1845,1791,2370,1279,1826,1803.93,1.48,0,-4523,1885,1855,1810,1780,1735,1870,1795,31,545,100,1270,1,1,30699596,552,27.65,2.15,12,0.10,65.00,835.00,1950,20221205,-7.85,1255,20221013,43.19,1906,-5.72,20230210,1363,31.84,20230427,1950,-7.85,20221205,1255,43.19,20221013,2.36,N,226340,100,30 억,,453813,N,N,0,N,00,N
|
|
20230705,090822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1802,-24,5,-1.31,26116192,14412,9.07,1827,1845,1802,2370,1279,1826,1812.11,1.48,0,-2311,1885,1855,1810,1780,1735,1870,1795,31,545,100,1270,1,1,30699596,553,27.72,2.16,12,0.05,65.00,835.00,1950,20221205,-7.59,1255,20221013,43.59,1906,-5.46,20230210,1363,32.21,20230427,1950,-7.59,20221205,1255,43.59,20221013,2.36,N,226340,100,30 억,,453813,N,N,0,N,00,N
|
|
20230704,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1826,45,2,2.53,285369992,158120,195.49,1765,1840,1765,2315,1247,1781,1804.77,1.31,0,48778,1809,1794,1780,1765,1751,1788,1759,31,534,100,1240,1,1,30699596,561,28.09,2.19,12,0.52,65.00,835.00,1950,20221205,-6.36,1255,20221013,45.50,1906,-4.20,20230210,1363,33.97,20230427,1950,-6.36,20221205,1255,45.50,20221013,2.39,N,226340,100,30 억,,402391,N,N,0,N,00,N
|
|
20230704,150810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1815,34,2,1.91,274318994,152060,188.00,1765,1840,1765,2315,1247,1781,1804.02,1.31,0,49224,1809,1794,1780,1765,1751,1788,1759,31,534,100,1240,1,1,30699596,557,27.92,2.17,12,0.50,65.00,835.00,1950,20221205,-6.92,1255,20221013,44.62,1906,-4.77,20230210,1363,33.16,20230427,1950,-6.92,20221205,1255,44.62,20221013,2.39,N,226340,100,30 억,,402391,N,N,0,N,00,N
|
|
20230704,140813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1828,47,2,2.64,266876387,147967,182.94,1765,1840,1765,2315,1247,1781,1803.62,1.31,0,49256,1809,1794,1780,1765,1751,1788,1759,31,534,100,1240,1,1,30699596,561,28.12,2.19,12,0.48,65.00,835.00,1950,20221205,-6.26,1255,20221013,45.66,1906,-4.09,20230210,1363,34.12,20230427,1950,-6.26,20221205,1255,45.66,20221013,2.39,N,226340,100,30 억,,402391,N,N,0,N,00,N
|
|
20230704,130803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1831,50,2,2.81,245999455,136557,168.83,1765,1840,1765,2315,1247,1781,1801.44,1.31,0,47787,1809,1794,1780,1765,1751,1788,1759,31,534,100,1240,1,1,30699596,562,28.17,2.19,12,0.44,65.00,835.00,1950,20221205,-6.10,1255,20221013,45.90,1906,-3.93,20230210,1363,34.34,20230427,1950,-6.10,20221205,1255,45.90,20221013,2.39,N,226340,100,30 억,,402391,N,N,0,N,00,N
|
|
20230704,120812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1825,44,2,2.47,162896892,91136,112.67,1765,1834,1765,2315,1247,1781,1787.40,1.31,0,25454,1809,1794,1780,1765,1751,1788,1759,31,534,100,1240,1,1,30699596,560,28.08,2.19,12,0.30,65.00,835.00,1950,20221205,-6.41,1255,20221013,45.42,1906,-4.25,20230210,1363,33.90,20230427,1950,-6.41,20221205,1255,45.42,20221013,2.39,N,226340,100,30 억,,402391,N,N,0,N,00,N
|
|
20230704,110806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1784,3,2,0.17,111753058,62989,77.88,1765,1798,1765,2315,1247,1781,1774.17,1.31,0,14919,1809,1794,1780,1765,1751,1788,1759,31,534,100,1240,1,1,30699596,548,27.45,2.14,12,0.21,65.00,835.00,1950,20221205,-8.51,1255,20221013,42.15,1906,-6.40,20230210,1363,30.89,20230427,1950,-8.51,20221205,1255,42.15,20221013,2.39,N,226340,100,30 억,,402391,N,N,0,N,00,N
|
|
20230704,100803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1780,-1,5,-0.06,35119770,19837,24.53,1765,1790,1765,2315,1247,1781,1770.42,1.31,0,-1887,1809,1794,1780,1765,1751,1788,1759,31,534,100,1240,1,1,30699596,546,27.38,2.13,12,0.06,65.00,835.00,1950,20221205,-8.72,1255,20221013,41.83,1906,-6.61,20230210,1363,30.59,20230427,1950,-8.72,20221205,1255,41.83,20221013,2.39,N,226340,100,30 억,,402391,N,N,0,N,00,N
|
|
20230704,090802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1788,7,2,0.39,9278629,5247,6.49,1765,1790,1765,2315,1247,1781,1768.37,1.31,0,-144,1809,1794,1780,1765,1751,1788,1759,31,534,100,1240,1,1,30699596,549,27.51,2.14,12,0.02,65.00,835.00,1950,20221205,-8.31,1255,20221013,42.47,1906,-6.19,20230210,1363,31.18,20230427,1950,-8.31,20221205,1255,42.47,20221013,2.39,N,226340,100,30 억,,402391,N,N,0,N,00,N
|
|
20230703,160755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,-1,5,-0.06,143765315,80884,95.48,1782,1795,1766,2315,1248,1782,1777.43,1.35,0,-14103,1854,1818,1794,1758,1734,1836,1776,31,533,100,1240,1,1,30699596,547,27.40,2.13,12,0.26,65.00,835.00,1950,20221205,-8.67,1255,20221013,41.91,1906,-6.56,20230210,1363,30.67,20230427,1950,-8.67,20221205,1255,41.91,20221013,2.36,N,226340,100,30 억,,415768,N,N,0,N,00,N
|
|
20230703,150803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1780,-2,5,-0.11,130922796,73643,86.93,1782,1795,1766,2315,1248,1782,1777.80,1.35,0,-14693,1854,1818,1794,1758,1734,1836,1776,31,533,100,1240,1,1,30699596,546,27.38,2.13,12,0.24,65.00,835.00,1950,20221205,-8.72,1255,20221013,41.83,1906,-6.61,20230210,1363,30.59,20230427,1950,-8.72,20221205,1255,41.83,20221013,2.36,N,226340,100,30 억,,415768,N,N,0,N,00,N
|
|
20230703,140802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1776,-6,5,-0.34,116759992,65649,77.49,1782,1795,1767,2315,1248,1782,1778.55,1.35,0,-12392,1854,1818,1794,1758,1734,1836,1776,31,533,100,1240,1,1,30699596,545,27.32,2.13,12,0.21,65.00,835.00,1950,20221205,-8.92,1255,20221013,41.51,1906,-6.82,20230210,1363,30.30,20230427,1950,-8.92,20221205,1255,41.51,20221013,2.36,N,226340,100,30 억,,415768,N,N,0,N,00,N
|
|
20230703,130755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1784,2,2,0.11,97596808,54831,64.72,1782,1795,1770,2315,1248,1782,1779.96,1.35,0,-8007,1854,1818,1794,1758,1734,1836,1776,31,533,100,1240,1,1,30699596,548,27.45,2.14,12,0.18,65.00,835.00,1950,20221205,-8.51,1255,20221013,42.15,1906,-6.40,20230210,1363,30.89,20230427,1950,-8.51,20221205,1255,42.15,20221013,2.36,N,226340,100,30 억,,415768,N,N,0,N,00,N
|
|
20230703,120805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,-1,5,-0.06,80030897,44960,53.07,1782,1795,1770,2315,1248,1782,1780.05,1.35,0,-6275,1854,1818,1794,1758,1734,1836,1776,31,533,100,1240,1,1,30699596,547,27.40,2.13,12,0.15,65.00,835.00,1950,20221205,-8.67,1255,20221013,41.91,1906,-6.56,20230210,1363,30.67,20230427,1950,-8.67,20221205,1255,41.91,20221013,2.36,N,226340,100,30 억,,415768,N,N,0,N,00,N
|
|
20230703,110758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1783,1,2,0.06,60087652,33717,39.80,1782,1795,1779,2315,1248,1782,1782.12,1.35,0,-6366,1854,1818,1794,1758,1734,1836,1776,31,533,100,1240,1,1,30699596,547,27.43,2.14,12,0.11,65.00,835.00,1950,20221205,-8.56,1255,20221013,42.07,1906,-6.45,20230210,1363,30.81,20230427,1950,-8.56,20221205,1255,42.07,20221013,2.36,N,226340,100,30 억,,415768,N,N,0,N,00,N
|
|
20230703,100747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1789,7,2,0.39,39178656,21981,25.95,1782,1795,1780,2315,1248,1782,1782.39,1.35,0,-1005,1854,1818,1794,1758,1734,1836,1776,31,533,100,1240,1,1,30699596,549,27.52,2.14,12,0.07,65.00,835.00,1950,20221205,-8.26,1255,20221013,42.55,1906,-6.14,20230210,1363,31.25,20230427,1950,-8.26,20221205,1255,42.55,20221013,2.36,N,226340,100,30 억,,415768,N,N,0,N,00,N
|
|
20230703,090755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1782,0,3,0.00,21745871,12204,14.41,1782,1786,1780,2315,1248,1782,1781.86,1.35,0,718,1854,1818,1794,1758,1734,1836,1776,31,533,100,1240,1,1,30699596,547,27.42,2.13,12,0.04,65.00,835.00,1950,20221205,-8.62,1255,20221013,41.99,1906,-6.51,20230210,1363,30.74,20230427,1950,-8.62,20221205,1255,41.99,20221013,2.36,N,226340,100,30 억,,415768,N,N,0,N,00,N
|