178 lines
73 KiB
CSV
178 lines
73 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
|
|
20230831,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-175,5,-6.88,4588777255,1929089,240.68,2515,2525,2300,3305,1785,2545,2378.70,1.28,0,26754,2688,2616,2558,2486,2428,2587,2457,34,760,100,1780,5,1,33973733,805,36.46,2.84,12,5.68,65.00,835.00,3280,20230822,-27.74,1255,20221013,88.84,3280,-27.74,20230822,1363,73.88,20230427,3280,-27.74,20230822,1255,88.84,20221013,4.76,N,226340,100,33 억,,433566,N,N,0,N,00,N
|
|
20230831,151247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-215,5,-8.45,4107718715,1722315,214.88,2515,2525,2300,3305,1785,2545,2384.96,1.28,0,3063,2688,2616,2558,2486,2428,2587,2457,34,760,100,1780,5,1,33973733,792,35.85,2.79,12,5.07,65.00,835.00,3280,20230822,-28.96,1255,20221013,85.66,3280,-28.96,20230822,1363,70.95,20230427,3280,-28.96,20230822,1255,85.66,20221013,4.76,N,226340,100,33 억,,433566,N,N,0,N,00,N
|
|
20230831,141358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-195,5,-7.66,3760200755,1573735,196.34,2515,2525,2300,3305,1785,2545,2389.30,1.28,0,1028,2688,2616,2558,2486,2428,2587,2457,34,760,100,1780,5,1,33973733,798,36.15,2.81,12,4.63,65.00,835.00,3280,20230822,-28.35,1255,20221013,87.25,3280,-28.35,20230822,1363,72.41,20230427,3280,-28.35,20230822,1255,87.25,20221013,4.76,N,226340,100,33 억,,433566,N,N,0,N,00,N
|
|
20230831,131322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-190,5,-7.47,2972084825,1235767,154.18,2515,2525,2345,3305,1785,2545,2405.00,1.28,0,-63967,2688,2616,2558,2486,2428,2587,2457,34,760,100,1780,5,1,33973733,800,36.23,2.82,12,3.64,65.00,835.00,3280,20230822,-28.20,1255,20221013,87.65,3280,-28.20,20230822,1363,72.78,20230427,3280,-28.20,20230822,1255,87.65,20221013,4.76,N,226340,100,33 억,,433566,N,N,0,N,00,N
|
|
20230831,121409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-160,5,-6.29,2468191835,1022682,127.59,2515,2525,2370,3305,1785,2545,2413.39,1.28,0,-58593,2688,2616,2558,2486,2428,2587,2457,34,760,100,1780,5,1,33973733,810,36.69,2.86,12,3.01,65.00,835.00,3280,20230822,-27.29,1255,20221013,90.04,3280,-27.29,20230822,1363,74.98,20230427,3280,-27.29,20230822,1255,90.04,20221013,4.76,N,226340,100,33 억,,433566,N,N,0,N,00,N
|
|
20230831,111841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-150,5,-5.89,2292046425,948841,118.38,2515,2525,2370,3305,1785,2545,2415.56,1.28,0,-32748,2688,2616,2558,2486,2428,2587,2457,34,760,100,1780,5,1,33973733,814,36.85,2.87,12,2.79,65.00,835.00,3280,20230822,-26.98,1255,20221013,90.84,3280,-26.98,20230822,1363,75.72,20230427,3280,-26.98,20230822,1255,90.84,20221013,4.76,N,226340,100,33 억,,433566,N,N,0,N,00,N
|
|
20230831,101456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-135,5,-5.30,1731028190,714383,89.13,2515,2525,2370,3305,1785,2545,2423.03,1.28,0,-20399,2688,2616,2558,2486,2428,2587,2457,34,760,100,1780,5,1,33973733,819,37.08,2.89,12,2.10,65.00,835.00,3280,20230822,-26.52,1255,20221013,92.03,3280,-26.52,20230822,1363,76.82,20230427,3280,-26.52,20230822,1255,92.03,20221013,4.76,N,226340,100,33 억,,433566,N,N,0,N,00,N
|
|
20230831,091326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,-50,5,-1.96,281305090,112792,14.07,2515,2525,2470,3305,1785,2545,2493.81,1.28,0,-6125,2688,2616,2558,2486,2428,2587,2457,34,760,100,1780,5,1,33973733,848,38.38,2.99,12,0.33,65.00,835.00,3280,20230822,-23.93,1255,20221013,98.80,3280,-23.93,20230822,1363,83.05,20230427,3280,-23.93,20230822,1255,98.80,20221013,4.76,N,226340,100,33 억,,433566,N,N,0,N,00,N
|
|
20230830,161013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,20,2,0.79,2038514905,795647,145.35,2575,2630,2500,3280,1770,2525,2562.11,1.28,0,-844,2628,2576,2533,2481,2438,2602,2507,34,755,100,1760,5,1,33973733,865,39.15,3.05,12,2.34,65.00,835.00,3280,20230822,-22.41,1255,20221013,102.79,3280,-22.41,20230822,1363,86.72,20230427,3280,-22.41,20230822,1255,102.79,20221013,4.99,N,226340,100,33 억,,433603,N,N,0,N,00,N
|
|
20230830,151226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,5,2,0.20,1906519915,743727,135.86,2575,2630,2500,3280,1770,2525,2563.47,1.28,0,2313,2628,2576,2533,2481,2438,2602,2507,34,755,100,1760,5,1,33973733,860,38.92,3.03,12,2.19,65.00,835.00,3280,20230822,-22.87,1255,20221013,101.59,3280,-22.87,20230822,1363,85.62,20230427,3280,-22.87,20230822,1255,101.59,20221013,4.99,N,226340,100,33 억,,433603,N,N,0,N,00,N
|
|
20230830,141315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,15,2,0.59,1734117040,675603,123.42,2575,2630,2500,3280,1770,2525,2566.77,1.28,0,-5441,2628,2576,2533,2481,2438,2602,2507,34,755,100,1760,5,1,33973733,863,39.08,3.04,12,1.99,65.00,835.00,3280,20230822,-22.56,1255,20221013,102.39,3280,-22.56,20230822,1363,86.35,20230427,3280,-22.56,20230822,1255,102.39,20221013,4.99,N,226340,100,33 억,,433603,N,N,0,N,00,N
|
|
20230830,131306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,5,2,0.20,1462308230,568222,103.80,2575,2630,2525,3280,1770,2525,2573.48,1.28,0,-6384,2628,2576,2533,2481,2438,2602,2507,34,755,100,1760,5,1,33973733,860,38.92,3.03,12,1.67,65.00,835.00,3280,20230822,-22.87,1255,20221013,101.59,3280,-22.87,20230822,1363,85.62,20230427,3280,-22.87,20230822,1255,101.59,20221013,4.99,N,226340,100,33 억,,433603,N,N,0,N,00,N
|
|
20230830,121319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,15,2,0.59,1317491520,510999,93.35,2575,2630,2530,3280,1770,2525,2578.27,1.28,0,9655,2628,2576,2533,2481,2438,2602,2507,34,755,100,1760,5,1,33973733,863,39.08,3.04,12,1.50,65.00,835.00,3280,20230822,-22.56,1255,20221013,102.39,3280,-22.56,20230822,1363,86.35,20230427,3280,-22.56,20230822,1255,102.39,20221013,4.99,N,226340,100,33 억,,433603,N,N,0,N,00,N
|
|
20230830,111826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,30,2,1.19,1246787030,483217,88.27,2575,2630,2530,3280,1770,2525,2580.18,1.28,0,15628,2628,2576,2533,2481,2438,2602,2507,34,755,100,1760,5,1,33973733,868,39.31,3.06,12,1.42,65.00,835.00,3280,20230822,-22.10,1255,20221013,103.59,3280,-22.10,20230822,1363,87.45,20230427,3280,-22.10,20230822,1255,103.59,20221013,4.99,N,226340,100,33 억,,433603,N,N,0,N,00,N
|
|
20230830,101357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,55,2,2.18,1001218945,387143,70.72,2575,2630,2550,3280,1770,2525,2586.17,1.28,0,57064,2628,2576,2533,2481,2438,2602,2507,34,755,100,1760,5,1,33973733,877,39.69,3.09,12,1.14,65.00,835.00,3280,20230822,-21.34,1255,20221013,105.58,3280,-21.34,20230822,1363,89.29,20230427,3280,-21.34,20230822,1255,105.58,20221013,4.99,N,226340,100,33 억,,433603,N,N,0,N,00,N
|
|
20230830,091259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,75,2,2.97,468724820,181446,33.15,2575,2615,2550,3280,1770,2525,2583.27,1.28,0,58779,2628,2576,2533,2481,2438,2602,2507,34,755,100,1760,5,1,33973733,883,40.00,3.11,12,0.53,65.00,835.00,3280,20230822,-20.73,1255,20221013,107.17,3280,-20.73,20230822,1363,90.76,20230427,3280,-20.73,20230822,1255,107.17,20221013,4.99,N,226340,100,33 억,,433603,N,N,0,N,00,N
|
|
20230829,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-10,5,-0.39,1375811880,540933,25.00,2520,2585,2490,3295,1775,2535,2543.43,1.12,0,57374,2778,2656,2553,2431,2328,2605,2380,33,760,100,1770,5,1,33429961,844,38.85,3.02,12,1.62,65.00,835.00,3280,20230822,-23.02,1255,20221013,101.20,3280,-23.02,20230822,1363,85.25,20230427,3280,-23.02,20230822,1255,101.20,20221013,4.86,N,226340,100,33 억,,373597,N,N,0,N,00,N
|
|
20230829,151233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,0,3,0.00,1301436030,511520,23.64,2520,2585,2490,3295,1775,2535,2544.25,1.12,0,56485,2778,2656,2553,2431,2328,2605,2380,33,760,100,1770,5,1,33429961,847,39.00,3.04,12,1.53,65.00,835.00,3280,20230822,-22.71,1255,20221013,101.99,3280,-22.71,20230822,1363,85.99,20230427,3280,-22.71,20230822,1255,101.99,20221013,4.86,N,226340,100,33 억,,373597,N,N,0,N,00,N
|
|
20230829,141358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-10,5,-0.39,1124195975,441928,20.43,2520,2585,2490,3295,1775,2535,2543.84,1.12,0,52843,2778,2656,2553,2431,2328,2605,2380,33,760,100,1770,5,1,33429961,844,38.85,3.02,12,1.32,65.00,835.00,3280,20230822,-23.02,1255,20221013,101.20,3280,-23.02,20230822,1363,85.25,20230427,3280,-23.02,20230822,1255,101.20,20221013,4.86,N,226340,100,33 억,,373597,N,N,0,N,00,N
|
|
20230829,131300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,10,2,0.39,969399110,380697,17.60,2520,2585,2490,3295,1775,2535,2546.38,1.12,0,48830,2778,2656,2553,2431,2328,2605,2380,33,760,100,1770,5,1,33429961,851,39.15,3.05,12,1.14,65.00,835.00,3280,20230822,-22.41,1255,20221013,102.79,3280,-22.41,20230822,1363,86.72,20230427,3280,-22.41,20230822,1255,102.79,20221013,4.86,N,226340,100,33 억,,373597,N,N,0,N,00,N
|
|
20230829,121353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,25,2,0.99,847676135,332965,15.39,2520,2585,2490,3295,1775,2535,2545.84,1.12,0,36660,2778,2656,2553,2431,2328,2605,2380,33,760,100,1770,5,1,33429961,856,39.38,3.07,12,1.00,65.00,835.00,3280,20230822,-21.95,1255,20221013,103.98,3280,-21.95,20230822,1363,87.82,20230427,3280,-21.95,20230822,1255,103.98,20221013,4.86,N,226340,100,33 억,,373597,N,N,0,N,00,N
|
|
20230829,112037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,25,2,0.99,780180340,306511,14.17,2520,2585,2490,3295,1775,2535,2545.36,1.12,0,29012,2778,2656,2553,2431,2328,2605,2380,33,760,100,1770,5,1,33429961,856,39.38,3.07,12,0.92,65.00,835.00,3280,20230822,-21.95,1255,20221013,103.98,3280,-21.95,20230822,1363,87.82,20230427,3280,-21.95,20230822,1255,103.98,20221013,4.86,N,226340,100,33 억,,373597,N,N,0,N,00,N
|
|
20230829,101453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,5,2,0.20,512102510,201956,9.34,2520,2570,2490,3295,1775,2535,2535.71,1.12,0,26957,2778,2656,2553,2431,2328,2605,2380,33,760,100,1770,5,1,33429961,849,39.08,3.04,12,0.60,65.00,835.00,3280,20230822,-22.56,1255,20221013,102.39,3280,-22.56,20230822,1363,86.35,20230427,3280,-22.56,20230822,1255,102.39,20221013,4.86,N,226340,100,33 억,,373597,N,N,0,N,00,N
|
|
20230829,090951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,0,3,0.00,123602305,49234,2.28,2520,2535,2490,3295,1775,2535,2510.49,1.12,0,-1894,2778,2656,2553,2431,2328,2605,2380,33,760,100,1770,5,1,33429961,847,39.00,3.04,12,0.15,65.00,835.00,3280,20230822,-22.71,1255,20221013,101.99,3280,-22.71,20230822,1363,85.99,20230427,3280,-22.71,20230822,1255,101.99,20221013,4.86,N,226340,100,33 억,,373597,N,N,0,N,00,N
|
|
20230828,160938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-110,5,-4.16,5396599735,2131404,142.16,2675,2675,2450,3435,1855,2645,2530.83,0.86,0,86824,2751,2697,2661,2607,2571,2680,2590,33,790,100,1850,5,1,33429961,847,39.00,3.04,12,6.38,65.00,835.00,3280,20230822,-22.71,1255,20221013,101.99,3280,-22.71,20230822,1363,85.99,20230427,3280,-22.71,20230822,1255,101.99,20221013,4.72,N,226340,100,33 억,,287855,N,N,0,N,00,N
|
|
20230828,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,-150,5,-5.67,4935628555,1948171,129.94,2675,2675,2450,3435,1855,2645,2532.29,0.86,0,104811,2751,2697,2661,2607,2571,2680,2590,33,790,100,1850,5,1,33429961,834,38.38,2.99,12,5.83,65.00,835.00,3280,20230822,-23.93,1255,20221013,98.80,3280,-23.93,20230822,1363,83.05,20230427,3280,-23.93,20230822,1255,98.80,20221013,4.72,N,226340,100,33 억,,287855,N,N,0,N,00,N
|
|
20230828,140950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-165,5,-6.24,4439891840,1748861,116.64,2675,2675,2450,3435,1855,2645,2537.49,0.86,0,66901,2751,2697,2661,2607,2571,2680,2590,33,790,100,1850,5,1,33429961,829,38.15,2.97,12,5.23,65.00,835.00,3280,20230822,-24.39,1255,20221013,97.61,3280,-24.39,20230822,1363,81.95,20230427,3280,-24.39,20230822,1255,97.61,20221013,4.72,N,226340,100,33 억,,287855,N,N,0,N,00,N
|
|
20230828,130959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,-155,5,-5.86,3653022940,1430542,95.41,2675,2675,2490,3435,1855,2645,2552.28,0.86,0,2752,2751,2697,2661,2607,2571,2680,2590,33,790,100,1850,5,1,33429961,832,38.31,2.98,12,4.28,65.00,835.00,3280,20230822,-24.09,1255,20221013,98.41,3280,-24.09,20230822,1363,82.69,20230427,3280,-24.09,20230822,1255,98.41,20221013,4.72,N,226340,100,33 억,,287855,N,N,0,N,00,N
|
|
20230828,120951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-125,5,-4.73,3280378305,1281718,85.49,2675,2675,2505,3435,1855,2645,2557.98,0.86,0,19604,2751,2697,2661,2607,2571,2680,2590,33,790,100,1850,5,1,33429961,842,38.77,3.02,12,3.83,65.00,835.00,3280,20230822,-23.17,1255,20221013,100.80,3280,-23.17,20230822,1363,84.89,20230427,3280,-23.17,20230822,1255,100.80,20221013,4.72,N,226340,100,33 억,,287855,N,N,0,N,00,N
|
|
20230828,110946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,-130,5,-4.91,2979564030,1162253,77.52,2675,2675,2505,3435,1855,2645,2562.16,0.86,0,30669,2751,2697,2661,2607,2571,2680,2590,33,790,100,1850,5,1,33429961,841,38.69,3.01,12,3.48,65.00,835.00,3280,20230822,-23.32,1255,20221013,100.40,3280,-23.32,20230822,1363,84.52,20230427,3280,-23.32,20230822,1255,100.40,20221013,4.72,N,226340,100,33 억,,287855,N,N,0,N,00,N
|
|
20230828,100936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-120,5,-4.54,2572194125,1000246,66.71,2675,2675,2510,3435,1855,2645,2570.04,0.86,0,23808,2751,2697,2661,2607,2571,2680,2590,33,790,100,1850,5,1,33429961,844,38.85,3.02,12,2.99,65.00,835.00,3280,20230822,-23.02,1255,20221013,101.20,3280,-23.02,20230822,1363,85.25,20230427,3280,-23.02,20230822,1255,101.20,20221013,4.72,N,226340,100,33 억,,287855,N,N,0,N,00,N
|
|
20230828,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-80,5,-3.02,787179270,300950,20.07,2675,2675,2540,3435,1855,2645,2613.53,0.86,0,2980,2751,2697,2661,2607,2571,2680,2590,33,790,100,1850,5,1,33429961,857,39.46,3.07,12,0.90,65.00,835.00,3280,20230822,-21.80,1255,20221013,104.38,3280,-21.80,20230822,1363,88.19,20230427,3280,-21.80,20230822,1255,104.38,20221013,4.72,N,226340,100,33 억,,287855,N,N,0,N,00,N
|
|
20230825,160943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,-115,5,-4.17,3905560860,1465271,88.69,2670,2715,2625,3585,1935,2760,2665.55,1.27,0,-139639,2900,2830,2730,2660,2560,2865,2695,33,825,100,1930,5,1,33429961,884,40.69,3.17,12,4.38,65.00,835.00,3280,20230822,-19.36,1255,20221013,110.76,3280,-19.36,20230822,1363,94.06,20230427,3280,-19.36,20230822,1255,110.76,20221013,4.02,N,226340,100,33 억,,426116,N,N,0,N,00,N
|
|
20230825,150949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,-110,5,-3.99,3429727315,1285344,77.80,2670,2715,2640,3585,1935,2760,2668.30,1.27,0,-127085,2900,2830,2730,2660,2560,2865,2695,33,825,100,1930,5,1,33429961,886,40.77,3.17,12,3.84,65.00,835.00,3280,20230822,-19.21,1255,20221013,111.16,3280,-19.21,20230822,1363,94.42,20230427,3280,-19.21,20230822,1255,111.16,20221013,4.02,N,226340,100,33 억,,426116,N,N,0,N,00,N
|
|
20230825,140947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,-90,5,-3.26,2740394140,1027081,62.17,2670,2715,2640,3585,1935,2760,2668.09,1.27,0,-53755,2900,2830,2730,2660,2560,2865,2695,33,825,100,1930,5,1,33429961,893,41.08,3.20,12,3.07,65.00,835.00,3280,20230822,-18.60,1255,20221013,112.75,3280,-18.60,20230822,1363,95.89,20230427,3280,-18.60,20230822,1255,112.75,20221013,4.02,N,226340,100,33 억,,426116,N,N,0,N,00,N
|
|
20230825,130942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,-85,5,-3.08,2627283090,984792,59.61,2670,2715,2640,3585,1935,2760,2667.81,1.27,0,-56914,2900,2830,2730,2660,2560,2865,2695,33,825,100,1930,5,1,33429961,894,41.15,3.20,12,2.95,65.00,835.00,3280,20230822,-18.45,1255,20221013,113.15,3280,-18.45,20230822,1363,96.26,20230427,3280,-18.45,20230822,1255,113.15,20221013,4.02,N,226340,100,33 억,,426116,N,N,0,N,00,N
|
|
20230825,120944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,-95,5,-3.44,2425673195,909488,55.05,2670,2715,2640,3585,1935,2760,2667.02,1.27,0,-74396,2900,2830,2730,2660,2560,2865,2695,33,825,100,1930,5,1,33429961,891,41.00,3.19,12,2.72,65.00,835.00,3280,20230822,-18.75,1255,20221013,112.35,3280,-18.75,20230822,1363,95.52,20230427,3280,-18.75,20230822,1255,112.35,20221013,4.02,N,226340,100,33 억,,426116,N,N,0,N,00,N
|
|
20230825,110943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,-90,5,-3.26,2206942820,827500,50.09,2670,2715,2640,3585,1935,2760,2666.94,1.27,0,-70601,2900,2830,2730,2660,2560,2865,2695,33,825,100,1930,5,1,33429961,893,41.08,3.20,12,2.48,65.00,835.00,3280,20230822,-18.60,1255,20221013,112.75,3280,-18.60,20230822,1363,95.89,20230427,3280,-18.60,20230822,1255,112.75,20221013,4.02,N,226340,100,33 억,,426116,N,N,0,N,00,N
|
|
20230825,100948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,-95,5,-3.44,1859443715,697439,42.21,2670,2715,2640,3585,1935,2760,2666.03,1.27,0,-72052,2900,2830,2730,2660,2560,2865,2695,33,825,100,1930,5,1,33429961,891,41.00,3.19,12,2.09,65.00,835.00,3280,20230822,-18.75,1255,20221013,112.35,3280,-18.75,20230822,1363,95.52,20230427,3280,-18.75,20230822,1255,112.35,20221013,4.02,N,226340,100,33 억,,426116,N,N,0,N,00,N
|
|
20230825,090941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-105,5,-3.80,493625185,185130,11.21,2670,2715,2640,3585,1935,2760,2666.12,1.27,0,9728,2900,2830,2730,2660,2560,2865,2695,33,825,100,1930,5,1,33429961,888,40.85,3.18,12,0.55,65.00,835.00,3280,20230822,-19.05,1255,20221013,111.55,3280,-19.05,20230822,1363,94.79,20230427,3280,-19.05,20230822,1255,111.55,20221013,4.02,N,226340,100,33 억,,426116,N,N,0,N,00,N
|
|
20230824,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,40,2,1.47,4365177615,1595961,62.64,2680,2800,2630,3535,1905,2720,2735.03,0.82,0,154943,2900,2810,2705,2615,2510,2757,2562,33,815,100,1900,5,1,32954161,910,42.46,3.31,12,4.84,65.00,835.00,3280,20230822,-15.85,1255,20221013,119.92,3280,-15.85,20230822,1363,102.49,20230427,3280,-15.85,20230822,1255,119.92,20221013,4.58,N,226340,100,32 억,,269939,N,N,0,N,00,N
|
|
20230824,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,-20,5,-0.74,3641219125,1332774,52.31,2680,2800,2630,3535,1905,2720,2732.07,0.82,0,152938,2900,2810,2705,2615,2510,2757,2562,33,815,100,1900,5,1,32954161,890,41.54,3.23,12,4.04,65.00,835.00,3280,20230822,-17.68,1255,20221013,115.14,3280,-17.68,20230822,1363,98.09,20230427,3280,-17.68,20230822,1255,115.14,20221013,4.58,N,226340,100,32 억,,269939,N,N,0,N,00,N
|
|
20230824,140936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,15,2,0.55,2812086780,1026390,40.29,2680,2800,2630,3535,1905,2720,2739.80,0.82,0,71489,2900,2810,2705,2615,2510,2757,2562,33,815,100,1900,5,1,32954161,901,42.08,3.28,12,3.11,65.00,835.00,3280,20230822,-16.62,1255,20221013,117.93,3280,-16.62,20230822,1363,100.66,20230427,3280,-16.62,20230822,1255,117.93,20221013,4.58,N,226340,100,32 억,,269939,N,N,0,N,00,N
|
|
20230824,130940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2765,45,2,1.65,2587884415,944551,37.07,2680,2800,2630,3535,1905,2720,2739.82,0.82,0,72365,2900,2810,2705,2615,2510,2757,2562,33,815,100,1900,5,1,32954161,911,42.54,3.31,12,2.87,65.00,835.00,3280,20230822,-15.70,1255,20221013,120.32,3280,-15.70,20230822,1363,102.86,20230427,3280,-15.70,20230822,1255,120.32,20221013,4.58,N,226340,100,32 억,,269939,N,N,0,N,00,N
|
|
20230824,120942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,25,2,0.92,2304199940,841358,33.02,2680,2800,2630,3535,1905,2720,2738.69,0.82,0,49488,2900,2810,2705,2615,2510,2757,2562,33,815,100,1900,5,1,32954161,905,42.23,3.29,12,2.55,65.00,835.00,3280,20230822,-16.31,1255,20221013,118.73,3280,-16.31,20230822,1363,101.39,20230427,3280,-16.31,20230822,1255,118.73,20221013,4.58,N,226340,100,32 억,,269939,N,N,0,N,00,N
|
|
20230824,110938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,40,2,1.47,1774079760,649678,25.50,2680,2795,2630,3535,1905,2720,2730.72,0.82,0,23050,2900,2810,2705,2615,2510,2757,2562,33,815,100,1900,5,1,32954161,910,42.46,3.31,12,1.97,65.00,835.00,3280,20230822,-15.85,1255,20221013,119.92,3280,-15.85,20230822,1363,102.49,20230427,3280,-15.85,20230822,1255,119.92,20221013,4.58,N,226340,100,32 억,,269939,N,N,0,N,00,N
|
|
20230824,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,15,2,0.55,1143063040,421396,16.54,2680,2785,2630,3535,1905,2720,2712.54,0.82,0,-18741,2900,2810,2705,2615,2510,2757,2562,33,815,100,1900,5,1,32954161,901,42.08,3.28,12,1.28,65.00,835.00,3280,20230822,-16.62,1255,20221013,117.93,3280,-16.62,20230822,1363,100.66,20230427,3280,-16.62,20230822,1255,117.93,20221013,4.58,N,226340,100,32 억,,269939,N,N,0,N,00,N
|
|
20230824,090937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,-80,5,-2.94,275962845,103711,4.07,2680,2690,2630,3535,1905,2720,2660.31,0.82,0,-17637,2900,2810,2705,2615,2510,2757,2562,33,815,100,1900,5,1,32954161,870,40.62,3.16,12,0.31,65.00,835.00,3280,20230822,-19.51,1255,20221013,110.36,3280,-19.51,20230822,1363,93.69,20230427,3280,-19.51,20230822,1255,110.36,20221013,4.58,N,226340,100,32 억,,269939,N,N,0,N,00,N
|
|
20230823,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,-60,5,-2.16,6742566620,2511017,17.21,2735,2795,2600,3610,1950,2780,2684.64,0.36,0,153894,3543,3161,2898,2516,2253,3030,2385,33,830,100,1940,5,1,32954161,896,41.85,3.26,12,7.62,65.00,835.00,3280,20230822,-17.07,1255,20221013,116.73,3280,-17.07,20230822,1363,99.56,20230427,3280,-17.07,20230822,1255,116.73,20221013,4.32,N,226340,100,32 억,,117008,N,N,0,N,00,N
|
|
20230823,150931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,-90,5,-3.24,6452083170,2403971,16.47,2735,2795,2600,3610,1950,2780,2683.40,0.36,0,175829,3543,3161,2898,2516,2253,3030,2385,33,830,100,1940,5,1,32954161,886,41.38,3.22,12,7.29,65.00,835.00,3280,20230822,-17.99,1255,20221013,114.34,3280,-17.99,20230822,1363,97.36,20230427,3280,-17.99,20230822,1255,114.34,20221013,4.32,N,226340,100,32 억,,117008,N,N,0,N,00,N
|
|
20230823,140940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,-75,5,-2.70,6023673140,2244814,15.38,2735,2795,2600,3610,1950,2780,2682.81,0.36,0,213914,3543,3161,2898,2516,2253,3030,2385,33,830,100,1940,5,1,32954161,891,41.62,3.24,12,6.81,65.00,835.00,3280,20230822,-17.53,1255,20221013,115.54,3280,-17.53,20230822,1363,98.46,20230427,3280,-17.53,20230822,1255,115.54,20221013,4.32,N,226340,100,32 억,,117008,N,N,0,N,00,N
|
|
20230823,130931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,-80,5,-2.88,5736580230,2138382,14.65,2735,2795,2600,3610,1950,2780,2682.08,0.36,0,172856,3543,3161,2898,2516,2253,3030,2385,33,830,100,1940,5,1,32954161,890,41.54,3.23,12,6.49,65.00,835.00,3280,20230822,-17.68,1255,20221013,115.14,3280,-17.68,20230822,1363,98.09,20230427,3280,-17.68,20230822,1255,115.14,20221013,4.32,N,226340,100,32 억,,117008,N,N,0,N,00,N
|
|
20230823,120938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2730,-50,5,-1.80,5404202540,2015675,13.81,2735,2795,2600,3610,1950,2780,2680.45,0.36,0,122545,3543,3161,2898,2516,2253,3030,2385,33,830,100,1940,5,1,32954161,900,42.00,3.27,12,6.12,65.00,835.00,3280,20230822,-16.77,1255,20221013,117.53,3280,-16.77,20230822,1363,100.29,20230427,3280,-16.77,20230822,1255,117.53,20221013,4.32,N,226340,100,32 억,,117008,N,N,0,N,00,N
|
|
20230823,110932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,-35,5,-1.26,4783923970,1790781,12.27,2735,2775,2600,3610,1950,2780,2670.62,0.36,0,88631,3543,3161,2898,2516,2253,3030,2385,33,830,100,1940,5,1,32954161,905,42.23,3.29,12,5.43,65.00,835.00,3280,20230822,-16.31,1255,20221013,118.73,3280,-16.31,20230822,1363,101.39,20230427,3280,-16.31,20230822,1255,118.73,20221013,4.32,N,226340,100,32 억,,117008,N,N,0,N,00,N
|
|
20230823,100933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,-75,5,-2.70,3536238695,1331554,9.12,2735,2735,2600,3610,1950,2780,2654.50,0.36,0,79507,3543,3161,2898,2516,2253,3030,2385,33,830,100,1940,5,1,32954161,891,41.62,3.24,12,4.04,65.00,835.00,3280,20230822,-17.53,1255,20221013,115.54,3280,-17.53,20230822,1363,98.46,20230427,3280,-17.53,20230822,1255,115.54,20221013,4.32,N,226340,100,32 억,,117008,N,N,0,N,00,N
|
|
20230823,090940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,-135,5,-4.86,1271724150,475860,3.26,2735,2735,2635,3610,1950,2780,2669.45,0.36,0,27295,3543,3161,2898,2516,2253,3030,2385,33,830,100,1940,5,1,32954161,872,40.69,3.17,12,1.44,65.00,835.00,3280,20230822,-19.36,1255,20221013,110.76,3280,-19.36,20230822,1363,94.06,20230427,3280,-19.36,20230822,1255,110.76,20221013,4.32,N,226340,100,32 억,,117008,N,N,0,N,00,N
|
|
20230822,160929,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2780,105,2,3.93,43731476040,14548856,661.26,2935,3280,2635,3475,1875,2675,3006.10,0.80,0,-147552,2908,2791,2643,2526,2378,2717,2452,33,800,100,1870,5,1,32954161,916,42.77,3.33,12,44.15,65.00,835.00,3280,20230822,-15.24,1255,20221013,121.51,3280,-15.24,20230822,1363,103.96,20230427,3280,-15.24,20230822,1255,121.51,20221013,3.93,N,226340,100,32 억,,265154,N,N,0,N,00,N
|
|
20230822,150928,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2700,25,2,0.93,42999692660,14282467,649.16,2935,3280,2635,3475,1875,2675,3010.66,0.80,0,-129050,2908,2791,2643,2526,2378,2717,2452,33,800,100,1870,5,1,32954161,890,41.54,3.23,12,43.34,65.00,835.00,3280,20230822,-17.68,1255,20221013,115.14,3280,-17.68,20230822,1363,98.09,20230427,3280,-17.68,20230822,1255,115.14,20221013,3.93,N,226340,100,32 억,,265154,N,N,0,N,00,N
|
|
20230822,140929,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2730,55,2,2.06,41155972695,13599773,618.13,2935,3280,2725,3475,1875,2675,3026.22,0.80,0,-205611,2908,2791,2643,2526,2378,2717,2452,33,800,100,1870,5,1,32954161,900,42.00,3.27,12,41.27,65.00,835.00,3280,20230822,-16.77,1255,20221013,117.53,3280,-16.77,20230822,1363,100.29,20230427,3280,-16.77,20230822,1255,117.53,20221013,3.93,N,226340,100,32 억,,265154,N,N,0,N,00,N
|
|
20230822,130926,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2820,145,2,5.42,39990224840,13179820,599.04,2935,3280,2770,3475,1875,2675,3034.20,0.80,0,-224119,2908,2791,2643,2526,2378,2717,2452,33,800,100,1870,5,1,32954161,929,43.38,3.38,12,39.99,65.00,835.00,3280,20230822,-14.02,1255,20221013,124.70,3280,-14.02,20230822,1363,106.90,20230427,3280,-14.02,20230822,1255,124.70,20221013,3.93,N,226340,100,32 억,,265154,N,N,0,N,00,N
|
|
20230822,120914,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2790,115,2,4.30,38553537520,12670210,575.88,2935,3280,2775,3475,1875,2675,3042.85,0.80,0,-212161,2908,2791,2643,2526,2378,2717,2452,33,800,100,1870,5,1,32954161,919,42.92,3.34,12,38.45,65.00,835.00,3280,20230822,-14.94,1255,20221013,122.31,3280,-14.94,20230822,1363,104.70,20230427,3280,-14.94,20230822,1255,122.31,20221013,3.93,N,226340,100,32 억,,265154,N,N,0,N,00,N
|
|
20230822,110927,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2910,235,2,8.79,36391508695,11911788,541.41,2935,3280,2835,3475,1875,2675,3055.08,0.80,0,-221765,2908,2791,2643,2526,2378,2717,2452,33,800,100,1870,5,1,32954161,959,44.77,3.49,12,36.15,65.00,835.00,3280,20230822,-11.28,1255,20221013,131.87,3280,-11.28,20230822,1363,113.50,20230427,3280,-11.28,20230822,1255,131.87,20221013,3.93,N,226340,100,32 억,,265154,N,N,0,N,00,N
|
|
20230822,100923,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2990,315,2,11.78,33541368585,10942506,497.35,2935,3280,2835,3475,1875,2675,3065.24,0.80,0,-226924,2908,2791,2643,2526,2378,2717,2452,33,800,100,1870,5,1,32954161,985,46.00,3.58,12,33.21,65.00,835.00,3280,20230822,-8.84,1255,20221013,138.25,3280,-8.84,20230822,1363,119.37,20230427,3280,-8.84,20230822,1255,138.25,20221013,3.93,N,226340,100,32 억,,265154,N,N,0,N,00,N
|
|
20230822,090924,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3260,585,2,21.87,15167396590,4856948,220.75,2935,3280,2835,3475,1875,2675,3122.82,0.80,0,-16550,2908,2791,2643,2526,2378,2717,2452,33,800,100,1870,5,1,32954161,1074,50.15,3.90,12,14.74,65.00,835.00,3280,20230822,-0.61,1255,20221013,159.76,3280,-0.61,20230822,1363,139.18,20230427,3280,-0.61,20230822,1255,159.76,20221013,3.93,N,226340,100,32 억,,265154,N,N,0,N,00,N
|
|
20230821,160922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,-85,5,-3.08,5598692880,2138170,22.57,2740,2760,2495,3585,1935,2760,2617.68,0.62,0,48645,3236,2997,2811,2572,2386,3117,2692,33,825,100,1930,5,1,32954161,882,41.15,3.20,12,6.49,65.00,835.00,3050,20230818,-12.30,1255,20221013,113.15,3050,-12.30,20230818,1363,96.26,20230427,3050,-12.30,20230818,1255,113.15,20221013,3.70,N,226340,100,32 억,,204417,N,N,0,N,00,N
|
|
20230821,150928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,-90,5,-3.26,5119712095,1957727,20.66,2740,2760,2495,3585,1935,2760,2615.01,0.62,0,90987,3236,2997,2811,2572,2386,3117,2692,33,825,100,1930,5,1,32954161,880,41.08,3.20,12,5.94,65.00,835.00,3050,20230818,-12.46,1255,20221013,112.75,3050,-12.46,20230818,1363,95.89,20230427,3050,-12.46,20230818,1255,112.75,20221013,3.70,N,226340,100,32 억,,204417,N,N,0,N,00,N
|
|
20230821,140924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,-145,5,-5.25,4340984265,1661178,17.53,2740,2760,2495,3585,1935,2760,2613.05,0.62,0,91385,3236,2997,2811,2572,2386,3117,2692,33,825,100,1930,5,1,32954161,862,40.23,3.13,12,5.04,65.00,835.00,3050,20230818,-14.26,1255,20221013,108.37,3050,-14.26,20230818,1363,91.86,20230427,3050,-14.26,20230818,1255,108.37,20221013,3.70,N,226340,100,32 억,,204417,N,N,0,N,00,N
|
|
20230821,130934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,-155,5,-5.62,4023414585,1539924,16.25,2740,2760,2495,3585,1935,2760,2612.58,0.62,0,93397,3236,2997,2811,2572,2386,3117,2692,33,825,100,1930,5,1,32954161,858,40.08,3.12,12,4.67,65.00,835.00,3050,20230818,-14.59,1255,20221013,107.57,3050,-14.59,20230818,1363,91.12,20230427,3050,-14.59,20230818,1255,107.57,20221013,3.70,N,226340,100,32 억,,204417,N,N,0,N,00,N
|
|
20230821,120932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,-120,5,-4.35,3617865260,1384392,14.61,2740,2760,2495,3585,1935,2760,2613.15,0.62,0,80844,3236,2997,2811,2572,2386,3117,2692,33,825,100,1930,5,1,32954161,870,40.62,3.16,12,4.20,65.00,835.00,3050,20230818,-13.44,1255,20221013,110.36,3050,-13.44,20230818,1363,93.69,20230427,3050,-13.44,20230818,1255,110.36,20221013,3.70,N,226340,100,32 억,,204417,N,N,0,N,00,N
|
|
20230821,110923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,-125,5,-4.53,3420126655,1309219,13.82,2740,2760,2495,3585,1935,2760,2612.16,0.62,0,71828,3236,2997,2811,2572,2386,3117,2692,33,825,100,1930,5,1,32954161,868,40.54,3.16,12,3.97,65.00,835.00,3050,20230818,-13.61,1255,20221013,109.96,3050,-13.61,20230818,1363,93.32,20230427,3050,-13.61,20230818,1255,109.96,20221013,3.70,N,226340,100,32 억,,204417,N,N,0,N,00,N
|
|
20230821,100921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,-65,5,-2.36,2463222060,942934,9.95,2740,2760,2495,3585,1935,2760,2612.04,0.62,0,6673,3236,2997,2811,2572,2386,3117,2692,33,825,100,1930,5,1,32954161,888,41.46,3.23,12,2.86,65.00,835.00,3050,20230818,-11.64,1255,20221013,114.74,3050,-11.64,20230818,1363,97.73,20230427,3050,-11.64,20230818,1255,114.74,20221013,3.70,N,226340,100,32 억,,204417,N,N,0,N,00,N
|
|
20230821,090931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-185,5,-6.70,1116083605,425158,4.49,2740,2760,2550,3585,1935,2760,2624.59,0.62,0,-27043,3236,2997,2811,2572,2386,3117,2692,33,825,100,1930,5,1,32954161,849,39.62,3.08,12,1.29,65.00,835.00,3050,20230818,-15.57,1255,20221013,105.18,3050,-15.57,20230818,1363,88.92,20230427,3050,-15.57,20230818,1255,105.18,20221013,3.70,N,226340,100,32 억,,204417,N,N,0,N,00,N
|
|
20230818,160923,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2760,100,2,3.76,26976968085,9420851,372.39,2625,3050,2625,3455,1865,2660,2863.89,0.37,0,96610,2980,2820,2675,2515,2370,2747,2442,33,795,100,1860,5,1,32954161,910,42.46,3.31,12,28.59,65.00,835.00,3050,20230818,-9.51,1255,20221013,119.92,3050,-9.51,20230818,1363,102.49,20230427,3050,-9.51,20230818,1255,119.92,20221013,3.57,N,226340,100,32 억,,123531,N,N,0,N,00,N
|
|
20230818,150915,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2775,115,2,4.32,26522164200,9256565,365.90,2625,3050,2625,3455,1865,2660,2865.56,0.37,0,48256,2980,2820,2675,2515,2370,2747,2442,33,795,100,1860,5,1,32954161,914,42.69,3.32,12,28.09,65.00,835.00,3050,20230818,-9.02,1255,20221013,121.12,3050,-9.02,20230818,1363,103.60,20230427,3050,-9.02,20230818,1255,121.12,20221013,3.57,N,226340,100,32 억,,123531,N,N,0,N,00,N
|
|
20230818,140922,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2775,115,2,4.32,25723671715,8970904,354.60,2625,3050,2625,3455,1865,2660,2867.81,0.37,0,-4084,2980,2820,2675,2515,2370,2747,2442,33,795,100,1860,5,1,32954161,914,42.69,3.32,12,27.22,65.00,835.00,3050,20230818,-9.02,1255,20221013,121.12,3050,-9.02,20230818,1363,103.60,20230427,3050,-9.02,20230818,1255,121.12,20221013,3.57,N,226340,100,32 억,,123531,N,N,0,N,00,N
|
|
20230818,130915,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2790,130,2,4.89,24894405700,8672062,342.79,2625,3050,2625,3455,1865,2660,2871.01,0.37,0,-44459,2980,2820,2675,2515,2370,2747,2442,33,795,100,1860,5,1,32954161,919,42.92,3.34,12,26.32,65.00,835.00,3050,20230818,-8.52,1255,20221013,122.31,3050,-8.52,20230818,1363,104.70,20230427,3050,-8.52,20230818,1255,122.31,20221013,3.57,N,226340,100,32 억,,123531,N,N,0,N,00,N
|
|
20230818,120927,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2805,145,2,5.45,20137273780,7014507,277.27,2625,3050,2625,3455,1865,2660,2871.26,0.37,0,-20684,2980,2820,2675,2515,2370,2747,2442,33,795,100,1860,5,1,32954161,924,43.15,3.36,12,21.29,65.00,835.00,3050,20230818,-8.03,1255,20221013,123.51,3050,-8.03,20230818,1363,105.80,20230427,3050,-8.03,20230818,1255,123.51,20221013,3.57,N,226340,100,32 억,,123531,N,N,0,N,00,N
|
|
20230818,110918,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2810,150,2,5.64,19363505830,6739757,266.41,2625,3050,2625,3455,1865,2660,2873.51,0.37,0,-23971,2980,2820,2675,2515,2370,2747,2442,33,795,100,1860,5,1,32954161,926,43.23,3.37,12,20.45,65.00,835.00,3050,20230818,-7.87,1255,20221013,123.90,3050,-7.87,20230818,1363,106.16,20230427,3050,-7.87,20230818,1255,123.90,20221013,3.57,N,226340,100,32 억,,123531,N,N,0,N,00,N
|
|
20230818,100923,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2805,145,2,5.45,17656805600,6132101,242.39,2625,3050,2625,3455,1865,2660,2879.95,0.37,0,-55276,2980,2820,2675,2515,2370,2747,2442,33,795,100,1860,5,1,32954161,924,43.15,3.36,12,18.61,65.00,835.00,3050,20230818,-8.03,1255,20221013,123.51,3050,-8.03,20230818,1363,105.80,20230427,3050,-8.03,20230818,1255,123.51,20221013,3.57,N,226340,100,32 억,,123531,N,N,0,N,00,N
|
|
20230818,090927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,60,2,2.26,1014020420,371340,14.68,2625,2820,2625,3455,1865,2660,2733.72,0.37,0,-27692,2980,2820,2675,2515,2370,2747,2442,33,795,100,1860,5,1,32954161,896,41.85,3.26,12,1.13,65.00,835.00,2920,20230816,-6.85,1255,20221013,116.73,2920,-6.85,20230816,1363,99.56,20230427,2920,-6.85,20230816,1255,116.73,20221013,3.57,N,226340,100,32 억,,123531,N,N,0,N,00,N
|
|
20230817,160922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,-60,5,-2.21,6694497720,2478429,22.29,2680,2835,2530,3535,1905,2720,2701.16,0.17,0,57613,3076,2897,2741,2562,2406,2987,2652,33,815,100,1900,5,1,32763841,872,40.92,3.19,12,7.56,65.00,835.00,2920,20230816,-8.90,1255,20221013,111.95,2920,-8.90,20230816,1363,95.16,20230427,2920,-8.90,20230816,1255,111.95,20221013,3.12,N,226340,100,32 억,,57245,N,N,0,N,00,N
|
|
20230817,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,-50,5,-1.84,6379076120,2359529,21.23,2680,2835,2530,3535,1905,2720,2703.54,0.17,0,57713,3076,2897,2741,2562,2406,2987,2652,33,815,100,1900,5,1,32763841,875,41.08,3.20,12,7.20,65.00,835.00,2920,20230816,-8.56,1255,20221013,112.75,2920,-8.56,20230816,1363,95.89,20230427,2920,-8.56,20230816,1255,112.75,20221013,3.12,N,226340,100,32 억,,57245,N,N,0,N,00,N
|
|
20230817,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,-45,5,-1.65,5985457900,2212212,19.90,2680,2835,2530,3535,1905,2720,2705.64,0.17,0,65593,3076,2897,2741,2562,2406,2987,2652,33,815,100,1900,5,1,32763841,876,41.15,3.20,12,6.75,65.00,835.00,2920,20230816,-8.39,1255,20221013,113.15,2920,-8.39,20230816,1363,96.26,20230427,2920,-8.39,20230816,1255,113.15,20221013,3.12,N,226340,100,32 억,,57245,N,N,0,N,00,N
|
|
20230817,130917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,-20,5,-0.74,5557613080,2051582,18.46,2680,2835,2530,3535,1905,2720,2708.94,0.17,0,60004,3076,2897,2741,2562,2406,2987,2652,33,815,100,1900,5,1,32763841,885,41.54,3.23,12,6.26,65.00,835.00,2920,20230816,-7.53,1255,20221013,115.14,2920,-7.53,20230816,1363,98.09,20230427,2920,-7.53,20230816,1255,115.14,20221013,3.12,N,226340,100,32 억,,57245,N,N,0,N,00,N
|
|
20230817,120921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,25,2,0.92,5029387105,1856198,16.70,2680,2835,2530,3535,1905,2720,2709.51,0.17,0,67253,3076,2897,2741,2562,2406,2987,2652,33,815,100,1900,5,1,32763841,899,42.23,3.29,12,5.67,65.00,835.00,2920,20230816,-5.99,1255,20221013,118.73,2920,-5.99,20230816,1363,101.39,20230427,2920,-5.99,20230816,1255,118.73,20221013,3.12,N,226340,100,32 억,,57245,N,N,0,N,00,N
|
|
20230817,110922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2765,45,2,1.65,4236930275,1570584,14.13,2680,2835,2530,3535,1905,2720,2697.68,0.17,0,47443,3076,2897,2741,2562,2406,2987,2652,33,815,100,1900,5,1,32763841,906,42.54,3.31,12,4.79,65.00,835.00,2920,20230816,-5.31,1255,20221013,120.32,2920,-5.31,20230816,1363,102.86,20230427,2920,-5.31,20230816,1255,120.32,20221013,3.12,N,226340,100,32 억,,57245,N,N,0,N,00,N
|
|
20230817,100917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,40,2,1.47,2963748025,1108923,9.98,2680,2835,2530,3535,1905,2720,2672.63,0.17,0,909,3076,2897,2741,2562,2406,2987,2652,33,815,100,1900,5,1,32763841,904,42.46,3.31,12,3.38,65.00,835.00,2920,20230816,-5.48,1255,20221013,119.92,2920,-5.48,20230816,1363,102.49,20230427,2920,-5.48,20230816,1255,119.92,20221013,3.12,N,226340,100,32 억,,57245,N,N,0,N,00,N
|
|
20230817,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-185,5,-6.80,823172525,315094,2.83,2680,2685,2535,3535,1905,2720,2612.41,0.17,0,7582,3076,2897,2741,2562,2406,2987,2652,33,815,100,1900,5,1,32763841,831,39.00,3.04,12,0.96,65.00,835.00,2920,20230816,-13.18,1255,20221013,101.99,2920,-13.18,20230816,1363,85.99,20230427,2920,-13.18,20230816,1255,101.99,20221013,3.12,N,226340,100,32 억,,57245,N,N,0,N,00,N
|
|
20230816,160920,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2720,265,2,10.79,30877921265,11071802,272.81,2665,2920,2585,3190,1720,2455,2788.98,1.02,0,-276082,2618,2536,2433,2351,2248,2577,2392,33,735,100,1710,5,1,32763841,891,41.85,3.26,12,33.79,65.00,835.00,2920,20230816,-6.85,1255,20221013,116.73,2920,-6.85,20230816,1363,99.56,20230427,2920,-6.85,20230816,1255,116.73,20221013,3.08,N,226340,100,32 억,,335087,N,N,0,N,00,N
|
|
20230816,150923,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2725,270,2,11.00,30402691305,10896717,268.49,2665,2920,2585,3190,1720,2455,2790.08,1.02,0,-277160,2618,2536,2433,2351,2248,2577,2392,33,735,100,1710,5,1,32763841,893,41.92,3.26,12,33.26,65.00,835.00,2920,20230816,-6.68,1255,20221013,117.13,2920,-6.68,20230816,1363,99.93,20230427,2920,-6.68,20230816,1255,117.13,20221013,3.08,N,226340,100,32 억,,335087,N,N,0,N,00,N
|
|
20230816,140921,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2710,255,2,10.39,29489019775,10559798,260.19,2665,2920,2585,3190,1720,2455,2792.57,1.02,0,-292631,2618,2536,2433,2351,2248,2577,2392,33,735,100,1710,5,1,32763841,888,41.69,3.25,12,32.23,65.00,835.00,2920,20230816,-7.19,1255,20221013,115.94,2920,-7.19,20230816,1363,98.83,20230427,2920,-7.19,20230816,1255,115.94,20221013,3.08,N,226340,100,32 억,,335087,N,N,0,N,00,N
|
|
20230816,130917,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2665,210,2,8.55,27710370460,9894913,243.81,2665,2920,2615,3190,1720,2455,2800.47,1.02,0,-270345,2618,2536,2433,2351,2248,2577,2392,33,735,100,1710,5,1,32763841,873,41.00,3.19,12,30.20,65.00,835.00,2920,20230816,-8.73,1255,20221013,112.35,2920,-8.73,20230816,1363,95.52,20230427,2920,-8.73,20230816,1255,112.35,20221013,3.08,N,226340,100,32 억,,335087,N,N,0,N,00,N
|
|
20230816,120931,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2685,230,2,9.37,26968722635,9618533,237.00,2665,2920,2615,3190,1720,2455,2803.83,1.02,0,-269018,2618,2536,2433,2351,2248,2577,2392,33,735,100,1710,5,1,32763841,880,41.31,3.22,12,29.36,65.00,835.00,2920,20230816,-8.05,1255,20221013,113.94,2920,-8.05,20230816,1363,96.99,20230427,2920,-8.05,20230816,1255,113.94,20221013,3.08,N,226340,100,32 억,,335087,N,N,0,N,00,N
|
|
20230816,110927,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2755,300,2,12.22,25110585180,8936379,220.19,2665,2920,2615,3190,1720,2455,2809.93,1.02,0,-287257,2618,2536,2433,2351,2248,2577,2392,33,735,100,1710,5,1,32763841,903,42.38,3.30,12,27.28,65.00,835.00,2920,20230816,-5.65,1255,20221013,119.52,2920,-5.65,20230816,1363,102.13,20230427,2920,-5.65,20230816,1255,119.52,20221013,3.08,N,226340,100,32 억,,335087,N,N,0,N,00,N
|
|
20230816,100922,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2825,370,2,15.07,22368282275,7946331,195.79,2665,2920,2615,3190,1720,2455,2814.92,1.02,0,-287417,2618,2536,2433,2351,2248,2577,2392,33,735,100,1710,5,1,32763841,926,43.46,3.38,12,24.25,65.00,835.00,2920,20230816,-3.25,1255,20221013,125.10,2920,-3.25,20230816,1363,107.26,20230427,2920,-3.25,20230816,1255,125.10,20221013,3.08,N,226340,100,32 억,,335087,N,N,0,N,00,N
|
|
20230816,090917,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2885,430,2,17.52,11705763690,4182375,103.05,2665,2920,2615,3190,1720,2455,2798.83,1.02,0,-213481,2618,2536,2433,2351,2248,2577,2392,33,735,100,1710,5,1,32763841,945,44.38,3.46,12,12.77,65.00,835.00,2920,20230816,-1.20,1255,20221013,129.88,2920,-1.20,20230816,1363,111.67,20230427,2920,-1.20,20230816,1255,129.88,20221013,3.08,N,226340,100,32 억,,335087,N,N,0,N,00,N
|
|
20230814,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,110,2,4.69,9806733290,4026252,101.13,2380,2515,2330,3045,1645,2345,2435.66,2.27,0,-409007,2585,2465,2360,2240,2135,2525,2300,33,700,100,1640,5,1,32763841,804,37.77,2.94,12,12.29,65.00,835.00,2575,20230810,-4.66,1255,20221013,95.62,2575,-4.66,20230810,1363,80.12,20230427,2575,-4.66,20230810,1255,95.62,20221013,3.65,N,226340,100,32 억,,745092,N,N,0,N,00,N
|
|
20230814,150906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,70,2,2.99,9066465640,3722534,93.50,2380,2515,2330,3045,1645,2345,2435.56,2.27,0,-363833,2585,2465,2360,2240,2135,2525,2300,33,700,100,1640,5,1,32763841,791,37.15,2.89,12,11.36,65.00,835.00,2575,20230810,-6.21,1255,20221013,92.43,2575,-6.21,20230810,1363,77.18,20230427,2575,-6.21,20230810,1255,92.43,20221013,3.65,N,226340,100,32 억,,745092,N,N,0,N,00,N
|
|
20230814,140909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,65,2,2.77,8443012085,3463733,87.00,2380,2515,2330,3045,1645,2345,2437.55,2.27,0,-368314,2585,2465,2360,2240,2135,2525,2300,33,700,100,1640,5,1,32763841,790,37.08,2.89,12,10.57,65.00,835.00,2575,20230810,-6.41,1255,20221013,92.03,2575,-6.41,20230810,1363,76.82,20230427,2575,-6.41,20230810,1255,92.03,20221013,3.65,N,226340,100,32 억,,745092,N,N,0,N,00,N
|
|
20230814,130859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,140,2,5.97,7651733455,3138733,78.84,2380,2515,2330,3045,1645,2345,2437.84,2.27,0,-418995,2585,2465,2360,2240,2135,2525,2300,33,700,100,1640,5,1,32763841,814,38.23,2.98,12,9.58,65.00,835.00,2575,20230810,-3.50,1255,20221013,98.01,2575,-3.50,20230810,1363,82.32,20230427,2575,-3.50,20230810,1255,98.01,20221013,3.65,N,226340,100,32 억,,745092,N,N,0,N,00,N
|
|
20230814,120906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,140,2,5.97,5810606835,2397406,60.22,2380,2485,2330,3045,1645,2345,2423.71,2.27,0,-409709,2585,2465,2360,2240,2135,2525,2300,33,700,100,1640,5,1,32763841,814,38.23,2.98,12,7.32,65.00,835.00,2575,20230810,-3.50,1255,20221013,98.01,2575,-3.50,20230810,1363,82.32,20230427,2575,-3.50,20230810,1255,98.01,20221013,3.65,N,226340,100,32 억,,745092,N,N,0,N,00,N
|
|
20230814,110900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,75,2,3.20,4490630480,1857944,46.67,2380,2465,2330,3045,1645,2345,2416.99,2.27,0,-364415,2585,2465,2360,2240,2135,2525,2300,33,700,100,1640,5,1,32763841,793,37.23,2.90,12,5.67,65.00,835.00,2575,20230810,-6.02,1255,20221013,92.83,2575,-6.02,20230810,1363,77.55,20230427,2575,-6.02,20230810,1255,92.83,20221013,3.65,N,226340,100,32 억,,745092,N,N,0,N,00,N
|
|
20230814,100902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,55,2,2.35,2994767900,1243242,31.23,2380,2465,2330,3045,1645,2345,2408.84,2.27,0,-318864,2585,2465,2360,2240,2135,2525,2300,33,700,100,1640,5,1,32763841,786,36.92,2.87,12,3.79,65.00,835.00,2575,20230810,-6.80,1255,20221013,91.24,2575,-6.80,20230810,1363,76.08,20230427,2575,-6.80,20230810,1255,91.24,20221013,3.65,N,226340,100,32 억,,745092,N,N,0,N,00,N
|
|
20230814,090900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,30,2,1.28,761906090,317667,7.98,2380,2445,2330,3045,1645,2345,2398.45,2.27,0,-103711,2585,2465,2360,2240,2135,2525,2300,33,700,100,1640,5,1,32763841,778,36.54,2.84,12,0.97,65.00,835.00,2575,20230810,-7.77,1255,20221013,89.24,2575,-7.77,20230810,1363,74.25,20230427,2575,-7.77,20230810,1255,89.24,20221013,3.65,N,226340,100,32 억,,745092,N,N,0,N,00,N
|
|
20230811,160901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-50,5,-2.09,9335806180,3938501,19.22,2300,2480,2255,3110,1680,2395,2370.41,0.48,0,577168,2818,2606,2363,2151,1908,2712,2257,33,715,100,1670,5,1,32763841,768,36.08,2.81,12,12.02,65.00,835.00,2575,20230810,-8.93,1255,20221013,86.85,2575,-8.93,20230810,1363,72.05,20230427,2575,-8.93,20230810,1255,86.85,20221013,3.83,N,226340,100,32 억,,158831,N,N,0,N,00,N
|
|
20230811,150856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-70,5,-2.92,9083256670,3830506,18.70,2300,2480,2255,3110,1680,2395,2371.28,0.48,0,576194,2818,2606,2363,2151,1908,2712,2257,33,715,100,1670,5,1,32763841,762,35.77,2.78,12,11.69,65.00,835.00,2575,20230810,-9.71,1255,20221013,85.26,2575,-9.71,20230810,1363,70.58,20230427,2575,-9.71,20230810,1255,85.26,20221013,3.83,N,226340,100,32 억,,158831,N,N,0,N,00,N
|
|
20230811,140854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-40,5,-1.67,8505296735,3583812,17.49,2300,2480,2255,3110,1680,2395,2373.24,0.48,0,557601,2818,2606,2363,2151,1908,2712,2257,33,715,100,1670,5,1,32763841,772,36.23,2.82,12,10.94,65.00,835.00,2575,20230810,-8.54,1255,20221013,87.65,2575,-8.54,20230810,1363,72.78,20230427,2575,-8.54,20230810,1255,87.65,20221013,3.83,N,226340,100,32 억,,158831,N,N,0,N,00,N
|
|
20230811,130853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-55,5,-2.30,8141092770,3429402,16.74,2300,2480,2255,3110,1680,2395,2373.90,0.48,0,520757,2818,2606,2363,2151,1908,2712,2257,33,715,100,1670,5,1,32763841,767,36.00,2.80,12,10.47,65.00,835.00,2575,20230810,-9.13,1255,20221013,86.45,2575,-9.13,20230810,1363,71.68,20230427,2575,-9.13,20230810,1255,86.45,20221013,3.83,N,226340,100,32 억,,158831,N,N,0,N,00,N
|
|
20230811,120845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-25,5,-1.04,7671036520,3229851,15.76,2300,2480,2255,3110,1680,2395,2375.03,0.48,0,431479,2818,2606,2363,2151,1908,2712,2257,33,715,100,1670,5,1,32763841,777,36.46,2.84,12,9.86,65.00,835.00,2575,20230810,-7.96,1255,20221013,88.84,2575,-7.96,20230810,1363,73.88,20230427,2575,-7.96,20230810,1255,88.84,20221013,3.83,N,226340,100,32 억,,158831,N,N,0,N,00,N
|
|
20230811,110846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-50,5,-2.09,7281997535,3064818,14.96,2300,2480,2255,3110,1680,2395,2375.99,0.48,0,399581,2818,2606,2363,2151,1908,2712,2257,33,715,100,1670,5,1,32763841,768,36.08,2.81,12,9.35,65.00,835.00,2575,20230810,-8.93,1255,20221013,86.85,2575,-8.93,20230810,1363,72.05,20230427,2575,-8.93,20230810,1255,86.85,20221013,3.83,N,226340,100,32 억,,158831,N,N,0,N,00,N
|
|
20230811,100842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-60,5,-2.51,6447667200,2706869,13.21,2300,2480,2255,3110,1680,2395,2381.96,0.48,0,274742,2818,2606,2363,2151,1908,2712,2257,33,715,100,1670,5,1,32763841,765,35.92,2.80,12,8.26,65.00,835.00,2575,20230810,-9.32,1255,20221013,86.06,2575,-9.32,20230810,1363,71.31,20230427,2575,-9.32,20230810,1255,86.06,20221013,3.83,N,226340,100,32 억,,158831,N,N,0,N,00,N
|
|
20230811,090853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-10,5,-0.42,2043601150,878339,4.29,2300,2415,2255,3110,1680,2395,2326.54,0.48,0,48925,2818,2606,2363,2151,1908,2712,2257,33,715,100,1670,5,1,32763841,781,36.69,2.86,12,2.68,65.00,835.00,2575,20230810,-7.38,1255,20221013,90.04,2575,-7.38,20230810,1363,74.98,20230427,2575,-7.38,20230810,1255,90.04,20221013,3.83,N,226340,100,32 억,,158831,N,N,0,N,00,N
|
|
20230810,160843,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2395,290,2,13.78,49173786725,20246871,3668.30,2185,2575,2120,2735,1475,2105,2428.74,0.84,0,-103825,2228,2166,2063,2001,1898,2197,2032,32,630,100,1470,5,1,31738201,760,36.85,2.87,12,63.79,65.00,835.00,2575,20230810,-6.99,1255,20221013,90.84,2575,-6.99,20230810,1363,75.72,20230427,2575,-6.99,20230810,1255,90.84,20221013,3.75,N,226340,100,31 억,,267704,N,N,0,N,00,N
|
|
20230810,150841,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2390,285,2,13.54,48288616705,19876716,3601.24,2185,2575,2120,2735,1475,2105,2429.41,0.84,0,-148155,2228,2166,2063,2001,1898,2197,2032,32,630,100,1470,5,1,31738201,759,36.77,2.86,12,62.63,65.00,835.00,2575,20230810,-7.18,1255,20221013,90.44,2575,-7.18,20230810,1363,75.35,20230427,2575,-7.18,20230810,1255,90.44,20221013,3.75,N,226340,100,31 억,,267704,N,N,0,N,00,N
|
|
20230810,140842,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2410,305,2,14.49,45818546740,18845700,3414.44,2185,2575,2120,2735,1475,2105,2431.25,0.84,0,-177290,2228,2166,2063,2001,1898,2197,2032,32,630,100,1470,5,1,31738201,765,37.08,2.89,12,59.38,65.00,835.00,2575,20230810,-6.41,1255,20221013,92.03,2575,-6.41,20230810,1363,76.82,20230427,2575,-6.41,20230810,1255,92.03,20221013,3.75,N,226340,100,31 억,,267704,N,N,0,N,00,N
|
|
20230810,130834,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2490,385,2,18.29,42926921695,17656849,3199.05,2185,2575,2120,2735,1475,2105,2431.18,0.84,0,-235243,2228,2166,2063,2001,1898,2197,2032,32,630,100,1470,5,1,31738201,790,38.31,2.98,12,55.63,65.00,835.00,2575,20230810,-3.30,1255,20221013,98.41,2575,-3.30,20230810,1363,82.69,20230427,2575,-3.30,20230810,1255,98.41,20221013,3.75,N,226340,100,31 억,,267704,N,N,0,N,00,N
|
|
20230810,120851,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2390,285,2,13.54,33823804985,13974097,2531.81,2185,2575,2120,2735,1475,2105,2420.47,0.84,0,-233304,2228,2166,2063,2001,1898,2197,2032,32,630,100,1470,5,1,31738201,759,36.77,2.86,12,44.03,65.00,835.00,2575,20230810,-7.18,1255,20221013,90.44,2575,-7.18,20230810,1363,75.35,20230427,2575,-7.18,20230810,1255,90.44,20221013,3.75,N,226340,100,31 억,,267704,N,N,0,N,00,N
|
|
20230810,110852,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2405,300,2,14.25,31583797110,13039590,2362.50,2185,2575,2120,2735,1475,2105,2422.15,0.84,0,-227707,2228,2166,2063,2001,1898,2197,2032,32,630,100,1470,5,1,31738201,763,37.00,2.88,12,41.08,65.00,835.00,2575,20230810,-6.60,1255,20221013,91.63,2575,-6.60,20230810,1363,76.45,20230427,2575,-6.60,20230810,1255,91.63,20221013,3.75,N,226340,100,31 억,,267704,N,N,0,N,00,N
|
|
20230810,100845,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,2425,320,2,15.20,23834570110,9818236,1778.86,2185,2575,2120,2735,1475,2105,2427.58,0.84,0,-42144,2228,2166,2063,2001,1898,2197,2032,32,630,100,1470,5,1,31738201,770,37.31,2.90,12,30.94,65.00,835.00,2575,20230810,-5.83,1255,20221013,93.23,2575,-5.83,20230810,1363,77.92,20230427,2575,-5.83,20230810,1255,93.23,20221013,3.75,N,226340,100,31 억,,267704,N,N,0,N,00,N
|
|
20230810,090854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,115,2,5.46,1120087835,510469,92.49,2185,2250,2120,2735,1475,2105,2194.25,0.84,0,-3410,2228,2166,2063,2001,1898,2197,2032,32,630,100,1470,5,1,31738201,705,34.15,2.66,12,1.61,65.00,835.00,2560,20230724,-13.28,1255,20221013,76.89,2560,-13.28,20230724,1363,62.88,20230427,2560,-13.28,20230724,1255,76.89,20221013,3.75,N,226340,100,31 억,,267704,N,N,0,N,00,N
|
|
20230809,160843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2105,149,2,7.62,1086304071,531980,108.14,1960,2125,1960,2540,1370,1956,2041.77,0.66,0,56663,2068,2011,1963,1906,1858,1988,1883,32,585,100,1360,5,1,31738201,668,32.38,2.52,12,1.68,65.00,835.00,2560,20230724,-17.77,1255,20221013,67.73,2560,-17.77,20230724,1363,54.44,20230427,2560,-17.77,20230724,1255,67.73,20221013,3.79,N,226340,100,31 억,,211015,N,N,0,N,00,N
|
|
20230809,150833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2120,164,2,8.38,960787836,472257,96.00,1960,2120,1960,2540,1370,1956,2034.46,0.66,0,53438,2068,2011,1963,1906,1858,1988,1883,32,585,100,1360,5,1,31738201,673,32.62,2.54,12,1.49,65.00,835.00,2560,20230724,-17.19,1255,20221013,68.92,2560,-17.19,20230724,1363,55.54,20230427,2560,-17.19,20230724,1255,68.92,20221013,3.79,N,226340,100,31 억,,211015,N,N,0,N,00,N
|
|
20230809,140830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2060,104,2,5.32,761488881,376671,76.57,1960,2070,1960,2540,1370,1956,2021.63,0.66,0,53623,2068,2011,1963,1906,1858,1988,1883,32,585,100,1360,5,1,31738201,654,31.69,2.47,12,1.19,65.00,835.00,2560,20230724,-19.53,1255,20221013,64.14,2560,-19.53,20230724,1363,51.14,20230427,2560,-19.53,20230724,1255,64.14,20221013,3.79,N,226340,100,31 억,,211015,N,N,0,N,00,N
|
|
20230809,130851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,84,2,4.29,607326171,301717,61.33,1960,2060,1960,2540,1370,1956,2012.90,0.66,0,37575,2068,2011,1963,1906,1858,1988,1883,32,585,100,1360,5,1,31738201,647,31.38,2.44,12,0.95,65.00,835.00,2560,20230724,-20.31,1255,20221013,62.55,2560,-20.31,20230724,1363,49.67,20230427,2560,-20.31,20230724,1255,62.55,20221013,3.79,N,226340,100,31 억,,211015,N,N,0,N,00,N
|
|
20230809,120848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,84,2,4.29,482711721,240868,48.96,1960,2040,1960,2540,1370,1956,2004.05,0.66,0,30454,2068,2011,1963,1906,1858,1988,1883,32,585,100,1360,5,1,31738201,647,31.38,2.44,12,0.76,65.00,835.00,2560,20230724,-20.31,1255,20221013,62.55,2560,-20.31,20230724,1363,49.67,20230427,2560,-20.31,20230724,1255,62.55,20221013,3.79,N,226340,100,31 억,,211015,N,N,0,N,00,N
|
|
20230809,110841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,59,2,3.02,367796766,184183,37.44,1960,2025,1960,2540,1370,1956,1996.91,0.66,0,11633,2068,2011,1963,1906,1858,1988,1883,32,585,100,1360,5,1,31738201,640,31.00,2.41,12,0.58,65.00,835.00,2560,20230724,-21.29,1255,20221013,60.56,2560,-21.29,20230724,1363,47.84,20230427,2560,-21.29,20230724,1255,60.56,20221013,3.79,N,226340,100,31 억,,211015,N,N,0,N,00,N
|
|
20230809,100831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1990,34,2,1.74,247151414,123845,25.18,1960,2025,1960,2540,1370,1956,1995.65,0.66,0,165,2068,2011,1963,1906,1858,1988,1883,32,585,100,1360,1,1,31738201,632,30.62,2.38,12,0.39,65.00,835.00,2560,20230724,-22.27,1255,20221013,58.57,2560,-22.27,20230724,1363,46.00,20230427,2560,-22.27,20230724,1255,58.57,20221013,3.79,N,226340,100,31 억,,211015,N,N,0,N,00,N
|
|
20230809,090835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,49,2,2.51,94381007,47294,9.61,1960,2025,1960,2540,1370,1956,1995.62,0.66,0,2525,2068,2011,1963,1906,1858,1988,1883,32,585,100,1360,5,1,31738201,636,30.85,2.40,12,0.15,65.00,835.00,2560,20230724,-21.68,1255,20221013,59.76,2560,-21.68,20230724,1363,47.10,20230427,2560,-21.68,20230724,1255,59.76,20221013,3.79,N,226340,100,31 억,,211015,N,N,0,N,00,N
|
|
20230808,160851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1956,-54,5,-2.69,957561727,488854,103.67,1997,2020,1915,2610,1410,2010,1958.81,0.65,0,4215,2140,2075,2035,1970,1930,2055,1950,32,600,100,1400,1,1,31738201,621,30.09,2.34,12,1.54,65.00,835.00,2560,20230724,-23.59,1255,20221013,55.86,2560,-23.59,20230724,1363,43.51,20230427,2560,-23.59,20230724,1255,55.86,20221013,3.86,N,226340,100,31 억,,206800,N,N,0,N,00,N
|
|
20230808,150840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1955,-55,5,-2.74,901473289,460141,97.58,1997,2020,1915,2610,1410,2010,1959.12,0.65,0,-7979,2140,2075,2035,1970,1930,2055,1950,32,600,100,1400,1,1,31738201,620,30.08,2.34,12,1.45,65.00,835.00,2560,20230724,-23.63,1255,20221013,55.78,2560,-23.63,20230724,1363,43.43,20230427,2560,-23.63,20230724,1255,55.78,20221013,3.86,N,226340,100,31 억,,206800,N,N,0,N,00,N
|
|
20230808,140837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1938,-72,5,-3.58,776743204,395771,83.93,1997,2020,1915,2610,1410,2010,1962.61,0.65,0,-20967,2140,2075,2035,1970,1930,2055,1950,32,600,100,1400,1,1,31738201,615,29.82,2.32,12,1.25,65.00,835.00,2560,20230724,-24.30,1255,20221013,54.42,2560,-24.30,20230724,1363,42.19,20230427,2560,-24.30,20230724,1255,54.42,20221013,3.86,N,226340,100,31 억,,206800,N,N,0,N,00,N
|
|
20230808,130828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1947,-63,5,-3.13,595276693,302116,64.07,1997,2020,1940,2610,1410,2010,1970.36,0.65,0,-3999,2140,2075,2035,1970,1930,2055,1950,32,600,100,1400,1,1,31738201,618,29.95,2.33,12,0.95,65.00,835.00,2560,20230724,-23.95,1255,20221013,55.14,2560,-23.95,20230724,1363,42.85,20230427,2560,-23.95,20230724,1255,55.14,20221013,3.86,N,226340,100,31 억,,206800,N,N,0,N,00,N
|
|
20230808,120834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1950,-60,5,-2.99,554031448,280940,59.58,1997,2020,1940,2610,1410,2010,1972.06,0.65,0,-11803,2140,2075,2035,1970,1930,2055,1950,32,600,100,1400,1,1,31738201,619,30.00,2.34,12,0.89,65.00,835.00,2560,20230724,-23.83,1255,20221013,55.38,2560,-23.83,20230724,1363,43.07,20230427,2560,-23.83,20230724,1255,55.38,20221013,3.86,N,226340,100,31 억,,206800,N,N,0,N,00,N
|
|
20230808,110823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1949,-61,5,-3.03,507714973,257147,54.53,1997,2020,1940,2610,1410,2010,1974.42,0.65,0,-4861,2140,2075,2035,1970,1930,2055,1950,32,600,100,1400,1,1,31738201,619,29.98,2.33,12,0.81,65.00,835.00,2560,20230724,-23.87,1255,20221013,55.30,2560,-23.87,20230724,1363,42.99,20230427,2560,-23.87,20230724,1255,55.30,20221013,3.86,N,226340,100,31 억,,206800,N,N,0,N,00,N
|
|
20230808,100836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1987,-23,5,-1.14,216351315,108287,22.96,1997,2020,1987,2610,1410,2010,1997.94,0.65,0,-13664,2140,2075,2035,1970,1930,2055,1950,32,600,100,1400,1,1,31738201,631,30.57,2.38,12,0.34,65.00,835.00,2560,20230724,-22.38,1255,20221013,58.33,2560,-22.38,20230724,1363,45.78,20230427,2560,-22.38,20230724,1255,58.33,20221013,3.86,N,226340,100,31 억,,206800,N,N,0,N,00,N
|
|
20230808,090841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,10,2,0.50,49594104,24776,5.25,1997,2020,1991,2610,1410,2010,2001.70,0.65,0,2768,2140,2075,2035,1970,1930,2055,1950,32,600,100,1400,5,1,31738201,641,31.08,2.42,12,0.08,65.00,835.00,2560,20230724,-21.09,1255,20221013,60.96,2560,-21.09,20230724,1363,48.20,20230427,2560,-21.09,20230724,1255,60.96,20221013,3.86,N,226340,100,31 억,,206800,N,N,0,N,00,N
|
|
20230807,160832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-80,5,-3.83,943129561,468336,53.85,2050,2100,1995,2715,1465,2090,2013.80,0.56,0,28506,2244,2167,2083,2006,1922,2205,2044,32,625,100,1460,5,1,31738201,638,30.92,2.41,12,1.48,65.00,835.00,2560,20230724,-21.48,1255,20221013,60.16,2560,-21.48,20230724,1363,47.47,20230427,2560,-21.48,20230724,1255,60.16,20221013,3.71,N,226340,100,31 억,,176829,N,N,0,N,00,N
|
|
20230807,150832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-80,5,-3.83,892576546,443130,50.95,2050,2100,1995,2715,1465,2090,2014.25,0.56,0,21706,2244,2167,2083,2006,1922,2205,2044,32,625,100,1460,5,1,31738201,638,30.92,2.41,12,1.40,65.00,835.00,2560,20230724,-21.48,1255,20221013,60.16,2560,-21.48,20230724,1363,47.47,20230427,2560,-21.48,20230724,1255,60.16,20221013,3.71,N,226340,100,31 억,,176829,N,N,0,N,00,N
|
|
20230807,140837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-85,5,-4.07,761172674,377405,43.40,2050,2100,1995,2715,1465,2090,2016.86,0.56,0,12500,2244,2167,2083,2006,1922,2205,2044,32,625,100,1460,5,1,31738201,636,30.85,2.40,12,1.19,65.00,835.00,2560,20230724,-21.68,1255,20221013,59.76,2560,-21.68,20230724,1363,47.10,20230427,2560,-21.68,20230724,1255,59.76,20221013,3.71,N,226340,100,31 억,,176829,N,N,0,N,00,N
|
|
20230807,130828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-90,5,-4.31,640791242,317177,36.47,2050,2100,1995,2715,1465,2090,2020.30,0.56,0,32432,2244,2167,2083,2006,1922,2205,2044,32,625,100,1460,5,1,31738201,635,30.77,2.40,12,1.00,65.00,835.00,2560,20230724,-21.88,1255,20221013,59.36,2560,-21.88,20230724,1363,46.74,20230427,2560,-21.88,20230724,1255,59.36,20221013,3.71,N,226340,100,31 억,,176829,N,N,0,N,00,N
|
|
20230807,120827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,-65,5,-3.11,592291467,293051,33.70,2050,2100,1995,2715,1465,2090,2021.12,0.56,0,29768,2244,2167,2083,2006,1922,2205,2044,32,625,100,1460,5,1,31738201,643,31.15,2.43,12,0.92,65.00,835.00,2560,20230724,-20.90,1255,20221013,61.35,2560,-20.90,20230724,1363,48.57,20230427,2560,-20.90,20230724,1255,61.35,20221013,3.71,N,226340,100,31 억,,176829,N,N,0,N,00,N
|
|
20230807,110820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,-65,5,-3.11,516189687,255185,29.34,2050,2100,1995,2715,1465,2090,2022.81,0.56,0,23877,2244,2167,2083,2006,1922,2205,2044,32,625,100,1460,5,1,31738201,643,31.15,2.43,12,0.80,65.00,835.00,2560,20230724,-20.90,1255,20221013,61.35,2560,-20.90,20230724,1363,48.57,20230427,2560,-20.90,20230724,1255,61.35,20221013,3.71,N,226340,100,31 억,,176829,N,N,0,N,00,N
|
|
20230807,100831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-85,5,-4.07,436384914,215580,24.79,2050,2100,1995,2715,1465,2090,2024.24,0.56,0,27968,2244,2167,2083,2006,1922,2205,2044,32,625,100,1460,5,1,31738201,636,30.85,2.40,12,0.68,65.00,835.00,2560,20230724,-21.68,1255,20221013,59.76,2560,-21.68,20230724,1363,47.10,20230427,2560,-21.68,20230724,1255,59.76,20221013,3.71,N,226340,100,31 억,,176829,N,N,0,N,00,N
|
|
20230807,090828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2055,-35,5,-1.67,95081555,46368,5.33,2050,2100,2030,2715,1465,2090,2050.59,0.56,0,4255,2244,2167,2083,2006,1922,2205,2044,32,625,100,1460,5,1,31738201,652,31.62,2.46,12,0.15,65.00,835.00,2560,20230724,-19.73,1255,20221013,63.75,2560,-19.73,20230724,1363,50.77,20230427,2560,-19.73,20230724,1255,63.75,20221013,3.71,N,226340,100,31 억,,176829,N,N,0,N,00,N
|
|
20230804,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2090,35,2,1.70,1812475337,863181,99.92,2000,2160,1999,2670,1440,2055,2099.78,0.35,0,66749,2197,2125,2058,1986,1919,2092,1953,32,615,100,1430,5,1,31738201,663,32.15,2.50,12,2.72,65.00,835.00,2560,20230724,-18.36,1255,20221013,66.53,2560,-18.36,20230724,1363,53.34,20230427,2560,-18.36,20230724,1255,66.53,20221013,3.52,N,226340,100,31 억,,112511,N,N,0,N,00,N
|
|
20230804,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2075,20,2,0.97,1734707237,825745,95.59,2000,2160,1999,2670,1440,2055,2100.78,0.35,0,68195,2197,2125,2058,1986,1919,2092,1953,32,615,100,1430,5,1,31738201,659,31.92,2.49,12,2.60,65.00,835.00,2560,20230724,-18.95,1255,20221013,65.34,2560,-18.95,20230724,1363,52.24,20230427,2560,-18.95,20230724,1255,65.34,20221013,3.52,N,226340,100,31 억,,112511,N,N,0,N,00,N
|
|
20230804,140834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2075,20,2,0.97,1593262567,757476,87.69,2000,2160,1999,2670,1440,2055,2103.38,0.35,0,60008,2197,2125,2058,1986,1919,2092,1953,32,615,100,1430,5,1,31738201,659,31.92,2.49,12,2.39,65.00,835.00,2560,20230724,-18.95,1255,20221013,65.34,2560,-18.95,20230724,1363,52.24,20230427,2560,-18.95,20230724,1255,65.34,20221013,3.52,N,226340,100,31 억,,112511,N,N,0,N,00,N
|
|
20230804,130819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2095,40,2,1.95,1506951137,716061,82.89,2000,2160,1999,2670,1440,2055,2104.50,0.35,0,68956,2197,2125,2058,1986,1919,2092,1953,32,615,100,1430,5,1,31738201,665,32.23,2.51,12,2.26,65.00,835.00,2560,20230724,-18.16,1255,20221013,66.93,2560,-18.16,20230724,1363,53.71,20230427,2560,-18.16,20230724,1255,66.93,20221013,3.52,N,226340,100,31 억,,112511,N,N,0,N,00,N
|
|
20230804,120817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2135,80,2,3.89,1358812197,645720,74.75,2000,2160,1999,2670,1440,2055,2104.34,0.35,0,63966,2197,2125,2058,1986,1919,2092,1953,32,615,100,1430,5,1,31738201,678,32.85,2.56,12,2.03,65.00,835.00,2560,20230724,-16.60,1255,20221013,70.12,2560,-16.60,20230724,1363,56.64,20230427,2560,-16.60,20230724,1255,70.12,20221013,3.52,N,226340,100,31 억,,112511,N,N,0,N,00,N
|
|
20230804,110826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2105,50,2,2.43,1144372327,544753,63.06,2000,2160,1999,2670,1440,2055,2100.72,0.35,0,54388,2197,2125,2058,1986,1919,2092,1953,32,615,100,1430,5,1,31738201,668,32.38,2.52,12,1.72,65.00,835.00,2560,20230724,-17.77,1255,20221013,67.73,2560,-17.77,20230724,1363,54.44,20230427,2560,-17.77,20230724,1255,67.73,20221013,3.52,N,226340,100,31 억,,112511,N,N,0,N,00,N
|
|
20230804,100812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2090,35,2,1.70,389228657,190009,22.00,2000,2090,1999,2670,1440,2055,2048.47,0.35,0,43576,2197,2125,2058,1986,1919,2092,1953,32,615,100,1430,5,1,31738201,663,32.15,2.50,12,0.60,65.00,835.00,2560,20230724,-18.36,1255,20221013,66.53,2560,-18.36,20230724,1363,53.34,20230427,2560,-18.36,20230724,1255,66.53,20221013,3.52,N,226340,100,31 억,,112511,N,N,0,N,00,N
|
|
20230804,090812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,-15,5,-0.73,106030462,52522,6.08,2000,2055,1999,2670,1440,2055,2018.78,0.35,0,9378,2197,2125,2058,1986,1919,2092,1953,32,615,100,1430,5,1,31738201,647,31.38,2.44,12,0.17,65.00,835.00,2560,20230724,-20.31,1255,20221013,62.55,2560,-20.31,20230724,1363,49.67,20230427,2560,-20.31,20230724,1255,62.55,20221013,3.52,N,226340,100,31 억,,112511,N,N,0,N,00,N
|
|
20230803,160814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2055,5,2,0.24,1774445614,855755,77.46,2105,2130,1991,2665,1435,2050,2073.63,0.67,0,-98643,2296,2172,2111,1987,1926,2142,1957,31,615,100,1430,5,1,31194428,641,31.62,2.46,12,2.74,65.00,835.00,2560,20230724,-19.73,1255,20221013,63.75,2560,-19.73,20230724,1363,50.77,20230427,2560,-19.73,20230724,1255,63.75,20221013,3.51,N,226340,100,31 억,,209115,N,N,0,N,00,N
|
|
20230803,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2075,25,2,1.22,1699730209,819582,74.19,2105,2130,1991,2665,1435,2050,2073.91,0.67,0,-100145,2296,2172,2111,1987,1926,2142,1957,31,615,100,1430,5,1,31194428,647,31.92,2.49,12,2.63,65.00,835.00,2560,20230724,-18.95,1255,20221013,65.34,2560,-18.95,20230724,1363,52.24,20230427,2560,-18.95,20230724,1255,65.34,20221013,3.51,N,226340,100,31 억,,209115,N,N,0,N,00,N
|
|
20230803,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2070,20,2,0.98,1628510044,785027,71.06,2105,2130,1991,2665,1435,2050,2074.47,0.67,0,-109196,2296,2172,2111,1987,1926,2142,1957,31,615,100,1430,5,1,31194428,646,31.85,2.48,12,2.52,65.00,835.00,2560,20230724,-19.14,1255,20221013,64.94,2560,-19.14,20230724,1363,51.87,20230427,2560,-19.14,20230724,1255,64.94,20221013,3.51,N,226340,100,31 억,,209115,N,N,0,N,00,N
|
|
20230803,130816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,35,2,1.71,1582354244,762745,69.04,2105,2130,1991,2665,1435,2050,2074.56,0.67,0,-108453,2296,2172,2111,1987,1926,2142,1957,31,615,100,1430,5,1,31194428,650,32.08,2.50,12,2.45,65.00,835.00,2560,20230724,-18.55,1255,20221013,66.14,2560,-18.55,20230724,1363,52.97,20230427,2560,-18.55,20230724,1255,66.14,20221013,3.51,N,226340,100,31 억,,209115,N,N,0,N,00,N
|
|
20230803,120819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2055,5,2,0.24,1483035409,714401,64.67,2105,2130,1991,2665,1435,2050,2075.92,0.67,0,-95761,2296,2172,2111,1987,1926,2142,1957,31,615,100,1430,5,1,31194428,641,31.62,2.46,12,2.29,65.00,835.00,2560,20230724,-19.73,1255,20221013,63.75,2560,-19.73,20230724,1363,50.77,20230427,2560,-19.73,20230724,1255,63.75,20221013,3.51,N,226340,100,31 억,,209115,N,N,0,N,00,N
|
|
20230803,110809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2110,60,2,2.93,1187014929,572146,51.79,2105,2125,1991,2665,1435,2050,2074.68,0.67,0,-88143,2296,2172,2111,1987,1926,2142,1957,31,615,100,1430,5,1,31194428,658,32.46,2.53,12,1.83,65.00,835.00,2560,20230724,-17.58,1255,20221013,68.13,2560,-17.58,20230724,1363,54.81,20230427,2560,-17.58,20230724,1255,68.13,20221013,3.51,N,226340,100,31 억,,209115,N,N,0,N,00,N
|
|
20230803,100808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2070,20,2,0.98,680652819,330281,29.90,2105,2115,1991,2665,1435,2050,2060.84,0.67,0,-39639,2296,2172,2111,1987,1926,2142,1957,31,615,100,1430,5,1,31194428,646,31.85,2.48,12,1.06,65.00,835.00,2560,20230724,-19.14,1255,20221013,64.94,2560,-19.14,20230724,1363,51.87,20230427,2560,-19.14,20230724,1255,64.94,20221013,3.51,N,226340,100,31 억,,209115,N,N,0,N,00,N
|
|
20230803,090809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,-30,5,-1.46,121502540,59285,5.37,2105,2105,2010,2665,1435,2050,2049.46,0.67,0,-9941,2296,2172,2111,1987,1926,2142,1957,31,615,100,1430,5,1,31194428,630,31.08,2.42,12,0.19,65.00,835.00,2560,20230724,-21.09,1255,20221013,60.96,2560,-21.09,20230724,1363,48.20,20230427,2560,-21.09,20230724,1255,60.96,20221013,3.51,N,226340,100,31 억,,209115,N,N,0,N,00,N
|
|
20230802,160814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,-230,5,-10.09,2310455740,1094309,111.13,2230,2235,2050,2960,1600,2280,2111.47,1.27,0,-188443,2356,2317,2251,2212,2146,2337,2232,31,680,100,1590,5,1,31194428,639,31.54,2.46,12,3.51,65.00,835.00,2560,20230724,-19.92,1255,20221013,63.35,2560,-19.92,20230724,1363,50.40,20230427,2560,-19.92,20230724,1255,63.35,20221013,3.51,N,226340,100,31 억,,397011,N,N,0,N,00,N
|
|
20230802,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2080,-200,5,-8.77,2203856650,1042549,105.87,2230,2235,2050,2960,1600,2280,2113.91,1.27,0,-189273,2356,2317,2251,2212,2146,2337,2232,31,680,100,1590,5,1,31194428,649,32.00,2.49,12,3.34,65.00,835.00,2560,20230724,-18.75,1255,20221013,65.74,2560,-18.75,20230724,1363,52.60,20230427,2560,-18.75,20230724,1255,65.74,20221013,3.51,N,226340,100,31 억,,397011,N,N,0,N,00,N
|
|
20230802,140815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2080,-200,5,-8.77,2144651445,1014053,102.98,2230,2235,2050,2960,1600,2280,2114.93,1.27,0,-185008,2356,2317,2251,2212,2146,2337,2232,31,680,100,1590,5,1,31194428,649,32.00,2.49,12,3.25,65.00,835.00,2560,20230724,-18.75,1255,20221013,65.74,2560,-18.75,20230724,1363,52.60,20230427,2560,-18.75,20230724,1255,65.74,20221013,3.51,N,226340,100,31 억,,397011,N,N,0,N,00,N
|
|
20230802,130810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2090,-190,5,-8.33,1926448380,908653,92.27,2230,2235,2060,2960,1600,2280,2120.11,1.27,0,-183805,2356,2317,2251,2212,2146,2337,2232,31,680,100,1590,5,1,31194428,652,32.15,2.50,12,2.91,65.00,835.00,2560,20230724,-18.36,1255,20221013,66.53,2560,-18.36,20230724,1363,53.34,20230427,2560,-18.36,20230724,1255,66.53,20221013,3.51,N,226340,100,31 억,,397011,N,N,0,N,00,N
|
|
20230802,120804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,-195,5,-8.55,1826971330,861223,87.46,2230,2235,2060,2960,1600,2280,2121.37,1.27,0,-158049,2356,2317,2251,2212,2146,2337,2232,31,680,100,1590,5,1,31194428,650,32.08,2.50,12,2.76,65.00,835.00,2560,20230724,-18.55,1255,20221013,66.14,2560,-18.55,20230724,1363,52.97,20230427,2560,-18.55,20230724,1255,66.14,20221013,3.51,N,226340,100,31 억,,397011,N,N,0,N,00,N
|
|
20230802,110806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2105,-175,5,-7.68,1646797870,774384,78.64,2230,2235,2075,2960,1600,2280,2126.59,1.27,0,-132307,2356,2317,2251,2212,2146,2337,2232,31,680,100,1590,5,1,31194428,657,32.38,2.52,12,2.48,65.00,835.00,2560,20230724,-17.77,1255,20221013,67.73,2560,-17.77,20230724,1363,54.44,20230427,2560,-17.77,20230724,1255,67.73,20221013,3.51,N,226340,100,31 억,,397011,N,N,0,N,00,N
|
|
20230802,100808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2090,-190,5,-8.33,1253567540,587129,59.62,2230,2235,2075,2960,1600,2280,2135.08,1.27,0,-45150,2356,2317,2251,2212,2146,2337,2232,31,680,100,1590,5,1,31194428,652,32.15,2.50,12,1.88,65.00,835.00,2560,20230724,-18.36,1255,20221013,66.53,2560,-18.36,20230724,1363,53.34,20230427,2560,-18.36,20230724,1255,66.53,20221013,3.51,N,226340,100,31 억,,397011,N,N,0,N,00,N
|
|
20230802,090807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,-125,5,-5.48,403681795,185899,18.88,2230,2235,2080,2960,1600,2280,2171.51,1.27,0,2244,2356,2317,2251,2212,2146,2337,2232,31,680,100,1590,5,1,31194428,672,33.15,2.58,12,0.60,65.00,835.00,2560,20230724,-15.82,1255,20221013,71.71,2560,-15.82,20230724,1363,58.11,20230427,2560,-15.82,20230724,1255,71.71,20221013,3.51,N,226340,100,31 억,,397011,N,N,0,N,00,N
|
|
20230801,160808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,45,2,2.01,2156342030,961553,77.06,2220,2290,2185,2905,1565,2235,2242.47,1.35,0,-25461,2345,2290,2195,2140,2045,2317,2167,31,670,100,1560,5,1,31194428,711,35.08,2.73,12,3.08,65.00,835.00,2560,20230724,-10.94,1255,20221013,81.67,2560,-10.94,20230724,1363,67.28,20230427,2560,-10.94,20230724,1255,81.67,20221013,3.41,N,226340,100,31 억,,422168,N,N,0,N,00,N
|
|
20230801,150803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,40,2,1.79,2024520590,903572,72.41,2220,2290,2185,2905,1565,2235,2240.58,1.35,0,-26072,2345,2290,2195,2140,2045,2317,2167,31,670,100,1560,5,1,31194428,710,35.00,2.72,12,2.90,65.00,835.00,2560,20230724,-11.13,1255,20221013,81.27,2560,-11.13,20230724,1363,66.91,20230427,2560,-11.13,20230724,1255,81.27,20221013,3.41,N,226340,100,31 억,,422168,N,N,0,N,00,N
|
|
20230801,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,0,3,0.00,1518088320,680351,54.52,2220,2275,2185,2905,1565,2235,2231.33,1.35,0,-46853,2345,2290,2195,2140,2045,2317,2167,31,670,100,1560,5,1,31194428,697,34.38,2.68,12,2.18,65.00,835.00,2560,20230724,-12.70,1255,20221013,78.09,2560,-12.70,20230724,1363,63.98,20230427,2560,-12.70,20230724,1255,78.09,20221013,3.41,N,226340,100,31 억,,422168,N,N,0,N,00,N
|
|
20230801,130800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-10,5,-0.45,1184701040,531007,42.55,2220,2275,2185,2905,1565,2235,2231.04,1.35,0,2071,2345,2290,2195,2140,2045,2317,2167,31,670,100,1560,5,1,31194428,694,34.23,2.66,12,1.70,65.00,835.00,2560,20230724,-13.09,1255,20221013,77.29,2560,-13.09,20230724,1363,63.24,20230427,2560,-13.09,20230724,1255,77.29,20221013,3.41,N,226340,100,31 억,,422168,N,N,0,N,00,N
|
|
20230801,120801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,15,2,0.67,1035795565,464119,37.19,2220,2275,2185,2905,1565,2235,2231.74,1.35,0,5324,2345,2290,2195,2140,2045,2317,2167,31,670,100,1560,5,1,31194428,702,34.62,2.69,12,1.49,65.00,835.00,2560,20230724,-12.11,1255,20221013,79.28,2560,-12.11,20230724,1363,65.08,20230427,2560,-12.11,20230724,1255,79.28,20221013,3.41,N,226340,100,31 억,,422168,N,N,0,N,00,N
|
|
20230801,110758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,10,2,0.45,796765855,358139,28.70,2220,2260,2185,2905,1565,2235,2224.73,1.35,0,10608,2345,2290,2195,2140,2045,2317,2167,31,670,100,1560,5,1,31194428,700,34.54,2.69,12,1.15,65.00,835.00,2560,20230724,-12.30,1255,20221013,78.88,2560,-12.30,20230724,1363,64.71,20230427,2560,-12.30,20230724,1255,78.88,20221013,3.41,N,226340,100,31 억,,422168,N,N,0,N,00,N
|
|
20230801,100802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,5,2,0.22,575689700,259126,20.77,2220,2260,2185,2905,1565,2235,2221.65,1.35,0,-9537,2345,2290,2195,2140,2045,2317,2167,31,670,100,1560,5,1,31194428,699,34.46,2.68,12,0.83,65.00,835.00,2560,20230724,-12.50,1255,20221013,78.49,2560,-12.50,20230724,1363,64.34,20230427,2560,-12.50,20230724,1255,78.49,20221013,3.41,N,226340,100,31 억,,422168,N,N,0,N,00,N
|
|
20230801,090755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,0,3,0.00,154353525,69901,5.60,2220,2240,2185,2905,1565,2235,2208.11,1.35,0,-1977,2345,2290,2195,2140,2045,2317,2167,31,670,100,1560,5,1,31194428,697,34.38,2.68,12,0.22,65.00,835.00,2560,20230724,-12.70,1255,20221013,78.09,2560,-12.70,20230724,1363,63.98,20230427,2560,-12.70,20230724,1255,78.09,20221013,3.41,N,226340,100,31 억,,422168,N,N,0,N,00,N
|