154 lines
63 KiB
CSV
154 lines
63 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
|
|
20230927,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-5,5,-0.21,656432850,273265,38.90,2365,2430,2355,3155,1705,2430,2402.15,0.47,0,10138,2556,2492,2401,2337,2246,2525,2370,35,725,100,1700,5,1,35210816,854,37.31,2.90,12,0.78,65.00,835.00,3280,20230822,-26.07,1255,20221013,93.23,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1255,93.23,20221013,4.75,N,226340,100,35 억,,165233,N,N,0,N,00,N
|
|
20230927,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-5,5,-0.21,575616445,239853,34.14,2365,2430,2355,3155,1705,2430,2399.87,0.47,0,9685,2556,2492,2401,2337,2246,2525,2370,35,725,100,1700,5,1,35210816,854,37.31,2.90,12,0.68,65.00,835.00,3280,20230822,-26.07,1255,20221013,93.23,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1255,93.23,20221013,4.75,N,226340,100,35 억,,165233,N,N,0,N,00,N
|
|
20230927,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-20,5,-0.82,465980820,194494,27.69,2365,2430,2355,3155,1705,2430,2395.86,0.47,0,-4789,2556,2492,2401,2337,2246,2525,2370,35,725,100,1700,5,1,35210816,849,37.08,2.89,12,0.55,65.00,835.00,3280,20230822,-26.52,1255,20221013,92.03,3280,-26.52,20230822,1363,76.82,20230427,3280,-26.52,20230822,1255,92.03,20221013,4.75,N,226340,100,35 억,,165233,N,N,0,N,00,N
|
|
20230927,130946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-5,5,-0.21,396170955,165581,23.57,2365,2425,2355,3155,1705,2430,2392.61,0.47,0,-7583,2556,2492,2401,2337,2246,2525,2370,35,725,100,1700,5,1,35210816,854,37.31,2.90,12,0.47,65.00,835.00,3280,20230822,-26.07,1255,20221013,93.23,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1255,93.23,20221013,4.75,N,226340,100,35 억,,165233,N,N,0,N,00,N
|
|
20230927,120947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-45,5,-1.85,357968550,149681,21.31,2365,2425,2355,3155,1705,2430,2391.54,0.47,0,-7610,2556,2492,2401,2337,2246,2525,2370,35,725,100,1700,5,1,35210816,840,36.69,2.86,12,0.43,65.00,835.00,3280,20230822,-27.29,1255,20221013,90.04,3280,-27.29,20230822,1363,74.98,20230427,3280,-27.29,20230822,1255,90.04,20221013,4.75,N,226340,100,35 억,,165233,N,N,0,N,00,N
|
|
20230927,110956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-35,5,-1.44,322392635,134822,19.19,2365,2425,2355,3155,1705,2430,2391.25,0.47,0,-4011,2556,2492,2401,2337,2246,2525,2370,35,725,100,1700,5,1,35210816,843,36.85,2.87,12,0.38,65.00,835.00,3280,20230822,-26.98,1255,20221013,90.84,3280,-26.98,20230822,1363,75.72,20230427,3280,-26.98,20230822,1255,90.84,20221013,4.75,N,226340,100,35 억,,165233,N,N,0,N,00,N
|
|
20230927,100948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-45,5,-1.85,224167180,93936,13.37,2365,2425,2355,3155,1705,2430,2386.38,0.47,0,535,2556,2492,2401,2337,2246,2525,2370,35,725,100,1700,5,1,35210816,840,36.69,2.86,12,0.27,65.00,835.00,3280,20230822,-27.29,1255,20221013,90.04,3280,-27.29,20230822,1363,74.98,20230427,3280,-27.29,20230822,1255,90.04,20221013,4.75,N,226340,100,35 억,,165233,N,N,0,N,00,N
|
|
20230927,091006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,-25,5,-1.03,35503600,14925,2.12,2365,2405,2355,3155,1705,2430,2378.80,0.47,0,2693,2556,2492,2401,2337,2246,2525,2370,35,725,100,1700,5,1,35210816,847,37.00,2.88,12,0.04,65.00,835.00,3280,20230822,-26.68,1255,20221013,91.63,3280,-26.68,20230822,1363,76.45,20230427,3280,-26.68,20230822,1255,91.63,20221013,4.75,N,226340,100,35 억,,165233,N,N,0,N,00,N
|
|
20230926,160948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-25,5,-1.02,1654786910,696248,70.47,2405,2465,2310,3190,1720,2455,2376.56,0.41,0,22518,2725,2590,2495,2360,2265,2542,2312,35,735,100,1710,5,1,35210816,856,37.38,2.91,12,1.98,65.00,835.00,3280,20230822,-25.91,1255,20221013,93.63,3280,-25.91,20230822,1363,78.28,20230427,3280,-25.91,20230822,1255,93.63,20221013,4.80,N,226340,100,35 억,,142715,N,N,0,N,00,N
|
|
20230926,150946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-40,5,-1.63,1538776670,648236,65.61,2405,2465,2310,3190,1720,2455,2373.68,0.41,0,31293,2725,2590,2495,2360,2265,2542,2312,35,735,100,1710,5,1,35210816,850,37.15,2.89,12,1.84,65.00,835.00,3280,20230822,-26.37,1255,20221013,92.43,3280,-26.37,20230822,1363,77.18,20230427,3280,-26.37,20230822,1255,92.43,20221013,4.80,N,226340,100,35 억,,142715,N,N,0,N,00,N
|
|
20230926,140941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-135,5,-5.50,1315352950,553956,56.07,2405,2465,2310,3190,1720,2455,2374.35,0.41,0,26847,2725,2590,2495,2360,2265,2542,2312,35,735,100,1710,5,1,35210816,817,35.69,2.78,12,1.57,65.00,835.00,3280,20230822,-29.27,1255,20221013,84.86,3280,-29.27,20230822,1363,70.21,20230427,3280,-29.27,20230822,1255,84.86,20221013,4.80,N,226340,100,35 억,,142715,N,N,0,N,00,N
|
|
20230926,130944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-130,5,-5.30,1175191690,493588,49.96,2405,2465,2320,3190,1720,2455,2380.79,0.41,0,17985,2725,2590,2495,2360,2265,2542,2312,35,735,100,1710,5,1,35210816,819,35.77,2.78,12,1.40,65.00,835.00,3280,20230822,-29.12,1255,20221013,85.26,3280,-29.12,20230822,1363,70.58,20230427,3280,-29.12,20230822,1255,85.26,20221013,4.80,N,226340,100,35 억,,142715,N,N,0,N,00,N
|
|
20230926,120950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-100,5,-4.07,922631925,385546,39.02,2405,2465,2330,3190,1720,2455,2392.91,0.41,0,10240,2725,2590,2495,2360,2265,2542,2312,35,735,100,1710,5,1,35210816,829,36.23,2.82,12,1.09,65.00,835.00,3280,20230822,-28.20,1255,20221013,87.65,3280,-28.20,20230822,1363,72.78,20230427,3280,-28.20,20230822,1255,87.65,20221013,4.80,N,226340,100,35 억,,142715,N,N,0,N,00,N
|
|
20230926,110945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-70,5,-2.85,605658265,250908,25.40,2405,2465,2380,3190,1720,2455,2413.72,0.41,0,1121,2725,2590,2495,2360,2265,2542,2312,35,735,100,1710,5,1,35210816,840,36.69,2.86,12,0.71,65.00,835.00,3280,20230822,-27.29,1255,20221013,90.04,3280,-27.29,20230822,1363,74.98,20230427,3280,-27.29,20230822,1255,90.04,20221013,4.80,N,226340,100,35 억,,142715,N,N,0,N,00,N
|
|
20230926,100946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-65,5,-2.65,465121455,192417,19.48,2405,2465,2380,3190,1720,2455,2417.09,0.41,0,13231,2725,2590,2495,2360,2265,2542,2312,35,735,100,1710,5,1,35210816,842,36.77,2.86,12,0.55,65.00,835.00,3280,20230822,-27.13,1255,20221013,90.44,3280,-27.13,20230822,1363,75.35,20230427,3280,-27.13,20230822,1255,90.44,20221013,4.80,N,226340,100,35 억,,142715,N,N,0,N,00,N
|
|
20230926,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-30,5,-1.22,59374970,24606,2.49,2405,2430,2400,3190,1720,2455,2411.49,0.41,0,1603,2725,2590,2495,2360,2265,2542,2312,35,735,100,1710,5,1,35210816,854,37.31,2.90,12,0.07,65.00,835.00,3280,20230822,-26.07,1255,20221013,93.23,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1255,93.23,20221013,4.80,N,226340,100,35 억,,142715,N,N,0,N,00,N
|
|
20230925,160947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-65,5,-2.58,2460683010,973613,118.54,2535,2630,2400,3275,1765,2520,2527.41,0.46,0,-17370,2650,2585,2475,2410,2300,2617,2442,35,755,100,1760,5,1,35210816,864,37.77,2.94,12,2.77,65.00,835.00,3280,20230822,-25.15,1255,20221013,95.62,3280,-25.15,20230822,1363,80.12,20230427,3280,-25.15,20230822,1255,95.62,20221013,5.13,N,226340,100,35 억,,161563,N,N,0,N,00,N
|
|
20230925,150950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-90,5,-3.57,2195986290,864867,105.30,2535,2630,2425,3275,1765,2520,2539.11,0.46,0,-29860,2650,2585,2475,2410,2300,2617,2442,35,755,100,1760,5,1,35210816,856,37.38,2.91,12,2.46,65.00,835.00,3280,20230822,-25.91,1255,20221013,93.63,3280,-25.91,20230822,1363,78.28,20230427,3280,-25.91,20230822,1255,93.63,20221013,5.13,N,226340,100,35 억,,161563,N,N,0,N,00,N
|
|
20230925,140933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,-30,5,-1.19,1937134145,759791,92.51,2535,2630,2470,3275,1765,2520,2549.58,0.46,0,-20555,2650,2585,2475,2410,2300,2617,2442,35,755,100,1760,5,1,35210816,877,38.31,2.98,12,2.16,65.00,835.00,3280,20230822,-24.09,1255,20221013,98.41,3280,-24.09,20230822,1363,82.69,20230427,3280,-24.09,20230822,1255,98.41,20221013,5.13,N,226340,100,35 억,,161563,N,N,0,N,00,N
|
|
20230925,130939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-35,5,-1.39,1865579675,731125,89.02,2535,2630,2470,3275,1765,2520,2551.68,0.46,0,-10672,2650,2585,2475,2410,2300,2617,2442,35,755,100,1760,5,1,35210816,875,38.23,2.98,12,2.08,65.00,835.00,3280,20230822,-24.24,1255,20221013,98.01,3280,-24.24,20230822,1363,82.32,20230427,3280,-24.24,20230822,1255,98.01,20221013,5.13,N,226340,100,35 억,,161563,N,N,0,N,00,N
|
|
20230925,120944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,-25,5,-0.99,1737589000,679678,82.75,2535,2630,2485,3275,1765,2520,2556.52,0.46,0,-715,2650,2585,2475,2410,2300,2617,2442,35,755,100,1760,5,1,35210816,879,38.38,2.99,12,1.93,65.00,835.00,3280,20230822,-23.93,1255,20221013,98.80,3280,-23.93,20230822,1363,83.05,20230427,3280,-23.93,20230822,1255,98.80,20221013,5.13,N,226340,100,35 억,,161563,N,N,0,N,00,N
|
|
20230925,110938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,0,3,0.00,1599814565,624641,76.05,2535,2630,2500,3275,1765,2520,2561.21,0.46,0,26303,2650,2585,2475,2410,2300,2617,2442,35,755,100,1760,5,1,35210816,887,38.77,3.02,12,1.77,65.00,835.00,3280,20230822,-23.17,1255,20221013,100.80,3280,-23.17,20230822,1363,84.89,20230427,3280,-23.17,20230822,1255,100.80,20221013,5.13,N,226340,100,35 억,,161563,N,N,0,N,00,N
|
|
20230925,100943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,25,2,0.99,1365042905,531514,64.71,2535,2630,2510,3275,1765,2520,2568.26,0.46,0,26259,2650,2585,2475,2410,2300,2617,2442,35,755,100,1760,5,1,35210816,896,39.15,3.05,12,1.51,65.00,835.00,3280,20230822,-22.41,1255,20221013,102.79,3280,-22.41,20230822,1363,86.72,20230427,3280,-22.41,20230822,1255,102.79,20221013,5.13,N,226340,100,35 억,,161563,N,N,0,N,00,N
|
|
20230925,090938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,30,2,1.19,397416600,156023,19.00,2535,2580,2510,3275,1765,2520,2547.25,0.46,0,14,2650,2585,2475,2410,2300,2617,2442,35,755,100,1760,5,1,35210816,898,39.23,3.05,12,0.44,65.00,835.00,3280,20230822,-22.26,1255,20221013,103.19,3280,-22.26,20230822,1363,87.09,20230427,3280,-22.26,20230822,1255,103.19,20221013,5.13,N,226340,100,35 억,,161563,N,N,0,N,00,N
|
|
20230922,161014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,55,2,2.23,2007024750,811516,32.97,2385,2540,2365,3200,1730,2465,2473.02,0.31,0,56072,2771,2617,2476,2322,2181,2547,2252,35,735,100,1720,5,1,35210816,887,38.77,3.02,12,2.30,65.00,835.00,3280,20230822,-23.17,1255,20221013,100.80,3280,-23.17,20230822,1363,84.89,20230427,3280,-23.17,20230822,1255,100.80,20221013,5.40,N,226340,100,35 억,,108604,N,N,0,N,00,N
|
|
20230922,151008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-20,5,-0.81,1733950380,701406,28.49,2385,2540,2365,3200,1730,2465,2472.11,0.31,0,63433,2771,2617,2476,2322,2181,2547,2252,35,735,100,1720,5,1,35210816,861,37.62,2.93,12,1.99,65.00,835.00,3280,20230822,-25.46,1255,20221013,94.82,3280,-25.46,20230822,1363,79.38,20230427,3280,-25.46,20230822,1255,94.82,20221013,5.40,N,226340,100,35 억,,108604,N,N,0,N,00,N
|
|
20230922,141006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,15,2,0.61,1513116720,611536,24.84,2385,2540,2365,3200,1730,2465,2474.29,0.31,0,53769,2771,2617,2476,2322,2181,2547,2252,35,735,100,1720,5,1,35210816,873,38.15,2.97,12,1.74,65.00,835.00,3280,20230822,-24.39,1255,20221013,97.61,3280,-24.39,20230822,1363,81.95,20230427,3280,-24.39,20230822,1255,97.61,20221013,5.40,N,226340,100,35 억,,108604,N,N,0,N,00,N
|
|
20230922,130907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-5,5,-0.20,1380706435,558229,22.68,2385,2540,2365,3200,1730,2465,2473.37,0.31,0,48199,2771,2617,2476,2322,2181,2547,2252,35,735,100,1720,5,1,35210816,866,37.85,2.95,12,1.59,65.00,835.00,3280,20230822,-25.00,1255,20221013,96.02,3280,-25.00,20230822,1363,80.48,20230427,3280,-25.00,20230822,1255,96.02,20221013,5.40,N,226340,100,35 억,,108604,N,N,0,N,00,N
|
|
20230922,120905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,65,2,2.64,1211494485,489986,19.90,2385,2540,2365,3200,1730,2465,2472.51,0.31,0,36909,2771,2617,2476,2322,2181,2547,2252,35,735,100,1720,5,1,35210816,891,38.92,3.03,12,1.39,65.00,835.00,3280,20230822,-22.87,1255,20221013,101.59,3280,-22.87,20230822,1363,85.62,20230427,3280,-22.87,20230822,1255,101.59,20221013,5.40,N,226340,100,35 억,,108604,N,N,0,N,00,N
|
|
20230922,110900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,50,2,2.03,942855590,383512,15.58,2385,2520,2365,3200,1730,2465,2458.48,0.31,0,33276,2771,2617,2476,2322,2181,2547,2252,35,735,100,1720,5,1,35210816,886,38.69,3.01,12,1.09,65.00,835.00,3280,20230822,-23.32,1255,20221013,100.40,3280,-23.32,20230822,1363,84.52,20230427,3280,-23.32,20230822,1255,100.40,20221013,5.40,N,226340,100,35 억,,108604,N,N,0,N,00,N
|
|
20230922,100901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-15,5,-0.61,531982055,218864,8.89,2385,2495,2365,3200,1730,2465,2430.64,0.31,0,6388,2771,2617,2476,2322,2181,2547,2252,35,735,100,1720,5,1,35210816,863,37.69,2.93,12,0.62,65.00,835.00,3280,20230822,-25.30,1255,20221013,95.22,3280,-25.30,20230822,1363,79.75,20230427,3280,-25.30,20230822,1255,95.22,20221013,5.40,N,226340,100,35 억,,108604,N,N,0,N,00,N
|
|
20230922,090857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-35,5,-1.42,205883140,86147,3.50,2385,2430,2365,3200,1730,2465,2389.87,0.31,0,14743,2771,2617,2476,2322,2181,2547,2252,35,735,100,1720,5,1,35210816,856,37.38,2.91,12,0.24,65.00,835.00,3280,20230822,-25.91,1255,20221013,93.63,3280,-25.91,20230822,1363,78.28,20230427,3280,-25.91,20230822,1255,93.63,20221013,5.40,N,226340,100,35 억,,108604,N,N,0,N,00,N
|
|
20230921,160901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-85,5,-3.33,5983826165,2444185,77.60,2560,2630,2335,3315,1785,2550,2446.70,0.68,0,-133714,2923,2736,2633,2446,2343,2685,2395,35,765,100,1780,5,1,35210816,868,37.92,2.95,12,6.94,65.00,835.00,3280,20230822,-24.85,1255,20221013,96.41,3280,-24.85,20230822,1363,80.85,20230427,3280,-24.85,20230822,1255,96.41,20221013,5.39,N,226340,100,35 억,,240299,N,N,0,N,00,N
|
|
20230921,150849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-135,5,-5.29,5548948570,2266194,71.95,2560,2630,2335,3315,1785,2550,2446.98,0.68,0,-114489,2923,2736,2633,2446,2343,2685,2395,35,765,100,1780,5,1,35210816,850,37.15,2.89,12,6.44,65.00,835.00,3280,20230822,-26.37,1255,20221013,92.43,3280,-26.37,20230822,1363,77.18,20230427,3280,-26.37,20230822,1255,92.43,20221013,5.39,N,226340,100,35 억,,240299,N,N,0,N,00,N
|
|
20230921,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-170,5,-6.67,5042237310,2055509,65.26,2560,2630,2335,3315,1785,2550,2451.35,0.68,0,-72652,2923,2736,2633,2446,2343,2685,2395,35,765,100,1780,5,1,35210816,838,36.62,2.85,12,5.84,65.00,835.00,3280,20230822,-27.44,1255,20221013,89.64,3280,-27.44,20230822,1363,74.61,20230427,3280,-27.44,20230822,1255,89.64,20221013,5.39,N,226340,100,35 억,,240299,N,N,0,N,00,N
|
|
20230921,130852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-205,5,-8.04,4732333715,1923694,61.08,2560,2630,2340,3315,1785,2550,2458.35,0.68,0,-55600,2923,2736,2633,2446,2343,2685,2395,35,765,100,1780,5,1,35210816,826,36.08,2.81,12,5.46,65.00,835.00,3280,20230822,-28.51,1255,20221013,86.85,3280,-28.51,20230822,1363,72.05,20230427,3280,-28.51,20230822,1255,86.85,20221013,5.39,N,226340,100,35 억,,240299,N,N,0,N,00,N
|
|
20230921,120844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-190,5,-7.45,4200363400,1697919,53.91,2560,2630,2355,3315,1785,2550,2472.23,0.68,0,-29536,2923,2736,2633,2446,2343,2685,2395,35,765,100,1780,5,1,35210816,831,36.31,2.83,12,4.82,65.00,835.00,3280,20230822,-28.05,1255,20221013,88.05,3280,-28.05,20230822,1363,73.15,20230427,3280,-28.05,20230822,1255,88.05,20221013,5.39,N,226340,100,35 억,,240299,N,N,0,N,00,N
|
|
20230921,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-135,5,-5.29,3532222185,1418009,45.02,2560,2630,2410,3315,1785,2550,2489.48,0.68,0,-6102,2923,2736,2633,2446,2343,2685,2395,35,765,100,1780,5,1,35210816,850,37.15,2.89,12,4.03,65.00,835.00,3280,20230822,-26.37,1255,20221013,92.43,3280,-26.37,20230822,1363,77.18,20230427,3280,-26.37,20230822,1255,92.43,20221013,5.39,N,226340,100,35 억,,240299,N,N,0,N,00,N
|
|
20230921,100846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-130,5,-5.10,2758193375,1098268,34.87,2560,2630,2420,3315,1785,2550,2510.13,0.68,0,12891,2923,2736,2633,2446,2343,2685,2395,35,765,100,1780,5,1,35210816,852,37.23,2.90,12,3.12,65.00,835.00,3280,20230822,-26.22,1255,20221013,92.83,3280,-26.22,20230822,1363,77.55,20230427,3280,-26.22,20230822,1255,92.83,20221013,5.39,N,226340,100,35 억,,240299,N,N,0,N,00,N
|
|
20230921,090852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,35,2,1.37,785342865,303162,9.63,2560,2630,2560,3315,1785,2550,2595.80,0.68,0,-17998,2923,2736,2633,2446,2343,2685,2395,35,765,100,1780,5,1,35210816,910,39.77,3.10,12,0.86,65.00,835.00,3280,20230822,-21.19,1255,20221013,105.98,3280,-21.19,20230822,1363,89.66,20230427,3280,-21.19,20230822,1255,105.98,20221013,5.39,N,226340,100,35 억,,240299,N,N,0,N,00,N
|
|
20230920,160857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-160,5,-5.90,8147361640,3079951,20.40,2745,2820,2530,3520,1900,2710,2645.28,0.30,0,134212,3090,2900,2765,2575,2440,2872,2547,35,810,100,1890,5,1,35210816,898,39.23,3.05,12,8.75,65.00,835.00,3280,20230822,-22.26,1255,20221013,103.19,3280,-22.26,20230822,1363,87.09,20230427,3280,-22.26,20230822,1255,103.19,20221013,5.39,N,226340,100,35 억,,104363,N,N,0,N,00,N
|
|
20230920,150834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,-95,5,-3.51,7193688600,2707845,17.93,2745,2820,2550,3520,1900,2710,2656.56,0.30,0,121907,3090,2900,2765,2575,2440,2872,2547,35,810,100,1890,5,1,35210816,921,40.23,3.13,12,7.69,65.00,835.00,3280,20230822,-20.27,1255,20221013,108.37,3280,-20.27,20230822,1363,91.86,20230427,3280,-20.27,20230822,1255,108.37,20221013,5.39,N,226340,100,35 억,,104363,N,N,0,N,00,N
|
|
20230920,140845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,-75,5,-2.77,6739574630,2534865,16.79,2745,2820,2550,3520,1900,2710,2658.70,0.30,0,124394,3090,2900,2765,2575,2440,2872,2547,35,810,100,1890,5,1,35210816,928,40.54,3.16,12,7.20,65.00,835.00,3280,20230822,-19.66,1255,20221013,109.96,3280,-19.66,20230822,1363,93.32,20230427,3280,-19.66,20230822,1255,109.96,20221013,5.39,N,226340,100,35 억,,104363,N,N,0,N,00,N
|
|
20230920,130840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,-80,5,-2.95,6287023385,2362048,15.64,2745,2820,2550,3520,1900,2710,2661.63,0.30,0,132835,3090,2900,2765,2575,2440,2872,2547,35,810,100,1890,5,1,35210816,926,40.46,3.15,12,6.71,65.00,835.00,3280,20230822,-19.82,1255,20221013,109.56,3280,-19.82,20230822,1363,92.96,20230427,3280,-19.82,20230822,1255,109.56,20221013,5.39,N,226340,100,35 억,,104363,N,N,0,N,00,N
|
|
20230920,120841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,-65,5,-2.40,4970768950,1869026,12.38,2745,2820,2550,3520,1900,2710,2659.48,0.30,0,47785,3090,2900,2765,2575,2440,2872,2547,35,810,100,1890,5,1,35210816,931,40.69,3.17,12,5.31,65.00,835.00,3280,20230822,-19.36,1255,20221013,110.76,3280,-19.36,20230822,1363,94.06,20230427,3280,-19.36,20230822,1255,110.76,20221013,5.39,N,226340,100,35 억,,104363,N,N,0,N,00,N
|
|
20230920,110848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-130,5,-4.80,4413701380,1654039,10.95,2745,2820,2550,3520,1900,2710,2668.37,0.30,0,42576,3090,2900,2765,2575,2440,2872,2547,35,810,100,1890,5,1,35210816,908,39.69,3.09,12,4.70,65.00,835.00,3280,20230822,-21.34,1255,20221013,105.58,3280,-21.34,20230822,1363,89.29,20230427,3280,-21.34,20230822,1255,105.58,20221013,5.39,N,226340,100,35 억,,104363,N,N,0,N,00,N
|
|
20230920,100829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-125,5,-4.61,3673513875,1367691,9.06,2745,2820,2550,3520,1900,2710,2685.88,0.30,0,33776,3090,2900,2765,2575,2440,2872,2547,35,810,100,1890,5,1,35210816,910,39.77,3.10,12,3.88,65.00,835.00,3280,20230822,-21.19,1255,20221013,105.98,3280,-21.19,20230822,1363,89.66,20230427,3280,-21.19,20230822,1255,105.98,20221013,5.39,N,226340,100,35 억,,104363,N,N,0,N,00,N
|
|
20230920,090841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,80,2,2.95,1111368195,399586,2.65,2745,2820,2725,3520,1900,2710,2781.75,0.30,0,-7350,3090,2900,2765,2575,2440,2872,2547,35,810,100,1890,5,1,35210816,982,42.92,3.34,12,1.13,65.00,835.00,3280,20230822,-14.94,1255,20221013,122.31,3280,-14.94,20230822,1363,104.70,20230427,3280,-14.94,20230822,1255,122.31,20221013,5.39,N,226340,100,35 억,,104363,N,N,0,N,00,N
|
|
20230919,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,70,2,2.65,42301870535,15048847,231.87,2710,2955,2630,3430,1850,2640,2811.06,1.02,0,-293819,2846,2742,2576,2472,2306,2795,2525,35,790,100,1840,5,1,35210816,954,41.69,3.25,12,42.74,65.00,835.00,3280,20230822,-17.38,1255,20221013,115.94,3280,-17.38,20230822,1363,98.83,20230427,3280,-17.38,20230822,1255,115.94,20221013,5.42,N,226340,100,35 억,,357507,N,N,0,N,00,N
|
|
20230919,150838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,80,2,3.03,41754887830,14848071,228.78,2710,2955,2630,3430,1850,2640,2812.19,1.02,0,-308515,2846,2742,2576,2472,2306,2795,2525,35,790,100,1840,5,1,35210816,958,41.85,3.26,12,42.17,65.00,835.00,3280,20230822,-17.07,1255,20221013,116.73,3280,-17.07,20230822,1363,99.56,20230427,3280,-17.07,20230822,1255,116.73,20221013,5.42,N,226340,100,35 억,,357507,N,N,0,N,00,N
|
|
20230919,140836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,30,2,1.14,40143636700,14255274,219.64,2710,2955,2630,3430,1850,2640,2816.10,1.02,0,-345682,2846,2742,2576,2472,2306,2795,2525,35,790,100,1840,5,1,35210816,940,41.08,3.20,12,40.49,65.00,835.00,3280,20230822,-18.60,1255,20221013,112.75,3280,-18.60,20230822,1363,95.89,20230427,3280,-18.60,20230822,1255,112.75,20221013,5.42,N,226340,100,35 억,,357507,N,N,0,N,00,N
|
|
20230919,130823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,80,2,3.03,39244003235,13919968,214.48,2710,2955,2630,3430,1850,2640,2819.31,1.02,0,-347814,2846,2742,2576,2472,2306,2795,2525,35,790,100,1840,5,1,35210816,958,41.85,3.26,12,39.53,65.00,835.00,3280,20230822,-17.07,1255,20221013,116.73,3280,-17.07,20230822,1363,99.56,20230427,3280,-17.07,20230822,1255,116.73,20221013,5.42,N,226340,100,35 억,,357507,N,N,0,N,00,N
|
|
20230919,120839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,45,2,1.70,37609361220,13312482,205.12,2710,2955,2630,3430,1850,2640,2825.17,1.02,0,-299102,2846,2742,2576,2472,2306,2795,2525,35,790,100,1840,5,1,35210816,945,41.31,3.22,12,37.81,65.00,835.00,3280,20230822,-18.14,1255,20221013,113.94,3280,-18.14,20230822,1363,96.99,20230427,3280,-18.14,20230822,1255,113.94,20221013,5.42,N,226340,100,35 억,,357507,N,N,0,N,00,N
|
|
20230919,110844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,110,2,4.17,34319984945,12100676,186.44,2710,2955,2630,3430,1850,2640,2836.27,1.02,0,-317223,2846,2742,2576,2472,2306,2795,2525,35,790,100,1840,5,1,35210816,968,42.31,3.29,12,34.37,65.00,835.00,3280,20230822,-16.16,1255,20221013,119.12,3280,-16.16,20230822,1363,101.76,20230427,3280,-16.16,20230822,1255,119.12,20221013,5.42,N,226340,100,35 억,,357507,N,N,0,N,00,N
|
|
20230919,100837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2865,225,2,8.52,20460049900,7278331,112.14,2710,2905,2630,3430,1850,2640,2811.18,1.02,0,-277557,2846,2742,2576,2472,2306,2795,2525,35,790,100,1840,5,1,35210816,1009,44.08,3.43,12,20.67,65.00,835.00,3280,20230822,-12.65,1255,20221013,128.29,3280,-12.65,20230822,1363,110.20,20230427,3280,-12.65,20230822,1255,128.29,20221013,5.42,N,226340,100,35 억,,357507,N,N,0,N,00,N
|
|
20230919,090834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,30,2,1.14,2759224870,1025140,15.80,2710,2730,2630,3430,1850,2640,2691.76,1.02,0,-173122,2846,2742,2576,2472,2306,2795,2525,35,790,100,1840,5,1,35210816,940,41.08,3.20,12,2.91,65.00,835.00,3280,20230822,-18.60,1255,20221013,112.75,3280,-18.60,20230822,1363,95.89,20230427,3280,-18.60,20230822,1255,112.75,20221013,5.42,N,226340,100,35 억,,357507,N,N,0,N,00,N
|
|
20230918,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,240,2,10.00,16720582675,6435803,1774.91,2410,2680,2410,3120,1680,2400,2597.99,0.87,0,87255,2463,2431,2393,2361,2323,2435,2365,35,720,100,1680,5,1,35210816,930,40.62,3.16,12,18.28,65.00,835.00,3280,20230822,-19.51,1255,20221013,110.36,3280,-19.51,20230822,1363,93.69,20230427,3280,-19.51,20230822,1255,110.36,20221013,5.47,N,226340,100,35 억,,305301,N,N,0,N,00,N
|
|
20230918,150834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,245,2,10.21,15614109045,6018720,1659.89,2410,2680,2410,3120,1680,2400,2594.26,0.87,0,124191,2463,2431,2393,2361,2323,2435,2365,35,720,100,1680,5,1,35210816,931,40.69,3.17,12,17.09,65.00,835.00,3280,20230822,-19.36,1255,20221013,110.76,3280,-19.36,20230822,1363,94.06,20230427,3280,-19.36,20230822,1255,110.76,20221013,5.47,N,226340,100,35 억,,305301,N,N,0,N,00,N
|
|
20230918,140855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,205,2,8.54,12901425925,4990341,1376.27,2410,2670,2410,3120,1680,2400,2585.29,0.87,0,63167,2463,2431,2393,2361,2323,2435,2365,35,720,100,1680,5,1,35210816,917,40.08,3.12,12,14.17,65.00,835.00,3280,20230822,-20.58,1255,20221013,107.57,3280,-20.58,20230822,1363,91.12,20230427,3280,-20.58,20230822,1255,107.57,20221013,5.47,N,226340,100,35 억,,305301,N,N,0,N,00,N
|
|
20230918,130832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,185,2,7.71,12079390195,4673104,1288.78,2410,2670,2410,3120,1680,2400,2584.88,0.87,0,-28756,2463,2431,2393,2361,2323,2435,2365,35,720,100,1680,5,1,35210816,910,39.77,3.10,12,13.27,65.00,835.00,3280,20230822,-21.19,1255,20221013,105.98,3280,-21.19,20230822,1363,89.66,20230427,3280,-21.19,20230822,1255,105.98,20221013,5.47,N,226340,100,35 억,,305301,N,N,0,N,00,N
|
|
20230918,120839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,185,2,7.71,11521788325,4455888,1228.88,2410,2670,2410,3120,1680,2400,2585.75,0.87,0,-49561,2463,2431,2393,2361,2323,2435,2365,35,720,100,1680,5,1,35210816,910,39.77,3.10,12,12.65,65.00,835.00,3280,20230822,-21.19,1255,20221013,105.98,3280,-21.19,20230822,1363,89.66,20230427,3280,-21.19,20230822,1255,105.98,20221013,5.47,N,226340,100,35 억,,305301,N,N,0,N,00,N
|
|
20230918,110826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,160,2,6.67,10467334385,4044261,1115.36,2410,2670,2410,3120,1680,2400,2588.20,0.87,0,-148878,2463,2431,2393,2361,2323,2435,2365,35,720,100,1680,5,1,35210816,901,39.38,3.07,12,11.49,65.00,835.00,3280,20230822,-21.95,1255,20221013,103.98,3280,-21.95,20230822,1363,87.82,20230427,3280,-21.95,20230822,1255,103.98,20221013,5.47,N,226340,100,35 억,,305301,N,N,0,N,00,N
|
|
20230918,100820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,180,2,7.50,6684278145,2594423,715.51,2410,2650,2410,3120,1680,2400,2576.42,0.87,0,-107175,2463,2431,2393,2361,2323,2435,2365,35,720,100,1680,5,1,35210816,908,39.69,3.09,12,7.37,65.00,835.00,3280,20230822,-21.34,1255,20221013,105.58,3280,-21.34,20230822,1363,89.29,20230427,3280,-21.34,20230822,1255,105.58,20221013,5.47,N,226340,100,35 억,,305301,N,N,0,N,00,N
|
|
20230918,090823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,100,2,4.17,671727440,269110,74.22,2410,2545,2410,3120,1680,2400,2496.19,0.87,0,1773,2463,2431,2393,2361,2323,2435,2365,35,720,100,1680,5,1,35210816,880,38.46,2.99,12,0.76,65.00,835.00,3280,20230822,-23.78,1255,20221013,99.20,3280,-23.78,20230822,1363,83.42,20230427,3280,-23.78,20230822,1255,99.20,20221013,5.47,N,226340,100,35 억,,305301,N,N,0,N,00,N
|
|
20230915,160832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,0,3,0.00,821630495,343493,92.82,2400,2425,2355,3120,1680,2400,2391.99,0.90,0,-13380,2476,2437,2366,2327,2256,2457,2347,35,720,100,1680,5,1,35210816,845,36.92,2.87,12,0.98,65.00,835.00,3280,20230822,-26.83,1255,20221013,91.24,3280,-26.83,20230822,1363,76.08,20230427,3280,-26.83,20230822,1255,91.24,20221013,5.71,N,226340,100,35 억,,318267,N,N,0,N,00,N
|
|
20230915,150829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-10,5,-0.42,704656990,294740,79.65,2400,2425,2355,3120,1680,2400,2390.77,0.90,0,-4243,2476,2437,2366,2327,2256,2457,2347,35,720,100,1680,5,1,35210816,842,36.77,2.86,12,0.84,65.00,835.00,3280,20230822,-27.13,1255,20221013,90.44,3280,-27.13,20230822,1363,75.35,20230427,3280,-27.13,20230822,1255,90.44,20221013,5.71,N,226340,100,35 억,,318267,N,N,0,N,00,N
|
|
20230915,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-35,5,-1.46,587055115,245434,66.32,2400,2425,2355,3120,1680,2400,2391.91,0.90,0,8334,2476,2437,2366,2327,2256,2457,2347,35,720,100,1680,5,1,35210816,833,36.38,2.83,12,0.70,65.00,835.00,3280,20230822,-27.90,1255,20221013,88.45,3280,-27.90,20230822,1363,73.51,20230427,3280,-27.90,20230822,1255,88.45,20221013,5.71,N,226340,100,35 억,,318267,N,N,0,N,00,N
|
|
20230915,130826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,5,2,0.21,407459995,170029,45.95,2400,2425,2370,3120,1680,2400,2396.41,0.90,0,19621,2476,2437,2366,2327,2256,2457,2347,35,720,100,1680,5,1,35210816,847,37.00,2.88,12,0.48,65.00,835.00,3280,20230822,-26.68,1255,20221013,91.63,3280,-26.68,20230822,1363,76.45,20230427,3280,-26.68,20230822,1255,91.63,20221013,5.71,N,226340,100,35 억,,318267,N,N,0,N,00,N
|
|
20230915,120830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,10,2,0.42,348940035,145662,39.36,2400,2425,2370,3120,1680,2400,2395.55,0.90,0,11743,2476,2437,2366,2327,2256,2457,2347,35,720,100,1680,5,1,35210816,849,37.08,2.89,12,0.41,65.00,835.00,3280,20230822,-26.52,1255,20221013,92.03,3280,-26.52,20230822,1363,76.82,20230427,3280,-26.52,20230822,1255,92.03,20221013,5.71,N,226340,100,35 억,,318267,N,N,0,N,00,N
|
|
20230915,110837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,0,3,0.00,241037325,100877,27.26,2400,2410,2370,3120,1680,2400,2389.42,0.90,0,15819,2476,2437,2366,2327,2256,2457,2347,35,720,100,1680,5,1,35210816,845,36.92,2.87,12,0.29,65.00,835.00,3280,20230822,-26.83,1255,20221013,91.24,3280,-26.83,20230822,1363,76.08,20230427,3280,-26.83,20230822,1255,91.24,20221013,5.71,N,226340,100,35 억,,318267,N,N,0,N,00,N
|
|
20230915,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-10,5,-0.42,176519835,73873,19.96,2400,2410,2370,3120,1680,2400,2389.50,0.90,0,7614,2476,2437,2366,2327,2256,2457,2347,35,720,100,1680,5,1,35210816,842,36.77,2.86,12,0.21,65.00,835.00,3280,20230822,-27.13,1255,20221013,90.44,3280,-27.13,20230822,1363,75.35,20230427,3280,-27.13,20230822,1255,90.44,20221013,5.71,N,226340,100,35 억,,318267,N,N,0,N,00,N
|
|
20230915,090824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-5,5,-0.21,28820100,12084,3.27,2400,2405,2370,3120,1680,2400,2384.98,0.90,0,1422,2476,2437,2366,2327,2256,2457,2347,35,720,100,1680,5,1,35210816,843,36.85,2.87,12,0.03,65.00,835.00,3280,20230822,-26.98,1255,20221013,90.84,3280,-26.98,20230822,1363,75.72,20230427,3280,-26.98,20230822,1255,90.84,20221013,5.71,N,226340,100,35 억,,318267,N,N,0,N,00,N
|
|
20230914,160834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,40,2,1.69,866285555,367251,41.25,2345,2405,2295,3065,1655,2360,2358.48,0.84,0,23384,2556,2457,2386,2287,2216,2422,2252,35,705,100,1650,5,1,35210816,845,36.92,2.87,12,1.04,65.00,835.00,3280,20230822,-26.83,1255,20221013,91.24,3280,-26.83,20230822,1363,76.08,20230427,3280,-26.83,20230822,1255,91.24,20221013,5.83,N,226340,100,35 억,,294879,N,N,0,N,00,N
|
|
20230914,150810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,15,2,0.64,736177200,312917,35.14,2345,2390,2295,3065,1655,2360,2352.63,0.84,0,27258,2556,2457,2386,2287,2216,2422,2252,35,705,100,1650,5,1,35210816,836,36.54,2.84,12,0.89,65.00,835.00,3280,20230822,-27.59,1255,20221013,89.24,3280,-27.59,20230822,1363,74.25,20230427,3280,-27.59,20230822,1255,89.24,20221013,5.83,N,226340,100,35 억,,294879,N,N,0,N,00,N
|
|
20230914,140826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,20,2,0.85,644781955,274387,30.82,2345,2390,2295,3065,1655,2360,2349.90,0.84,0,17867,2556,2457,2386,2287,2216,2422,2252,35,705,100,1650,5,1,35210816,838,36.62,2.85,12,0.78,65.00,835.00,3280,20230822,-27.44,1255,20221013,89.64,3280,-27.44,20230822,1363,74.61,20230427,3280,-27.44,20230822,1255,89.64,20221013,5.83,N,226340,100,35 억,,294879,N,N,0,N,00,N
|
|
20230914,130810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,20,2,0.85,549495380,234204,26.30,2345,2390,2295,3065,1655,2360,2346.23,0.84,0,18928,2556,2457,2386,2287,2216,2422,2252,35,705,100,1650,5,1,35210816,838,36.62,2.85,12,0.67,65.00,835.00,3280,20230822,-27.44,1255,20221013,89.64,3280,-27.44,20230822,1363,74.61,20230427,3280,-27.44,20230822,1255,89.64,20221013,5.83,N,226340,100,35 억,,294879,N,N,0,N,00,N
|
|
20230914,120820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,0,3,0.00,470746045,200957,22.57,2345,2390,2295,3065,1655,2360,2342.52,0.84,0,3693,2556,2457,2386,2287,2216,2422,2252,35,705,100,1650,5,1,35210816,831,36.31,2.83,12,0.57,65.00,835.00,3280,20230822,-28.05,1255,20221013,88.05,3280,-28.05,20230822,1363,73.15,20230427,3280,-28.05,20230822,1255,88.05,20221013,5.83,N,226340,100,35 억,,294879,N,N,0,N,00,N
|
|
20230914,110812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-35,5,-1.48,330290220,141101,15.85,2345,2390,2295,3065,1655,2360,2340.81,0.84,0,2887,2556,2457,2386,2287,2216,2422,2252,35,705,100,1650,5,1,35210816,819,35.77,2.78,12,0.40,65.00,835.00,3280,20230822,-29.12,1255,20221013,85.26,3280,-29.12,20230822,1363,70.58,20230427,3280,-29.12,20230822,1255,85.26,20221013,5.83,N,226340,100,35 억,,294879,N,N,0,N,00,N
|
|
20230914,100807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,10,2,0.42,149218130,63247,7.10,2345,2390,2340,3065,1655,2360,2359.29,0.84,0,-4771,2556,2457,2386,2287,2216,2422,2252,35,705,100,1650,5,1,35210816,834,36.46,2.84,12,0.18,65.00,835.00,3280,20230822,-27.74,1255,20221013,88.84,3280,-27.74,20230822,1363,73.88,20230427,3280,-27.74,20230822,1255,88.84,20221013,5.83,N,226340,100,35 억,,294879,N,N,0,N,00,N
|
|
20230914,090822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,20,2,0.85,29391915,12467,1.40,2345,2380,2345,3065,1655,2360,2357.58,0.84,0,2004,2556,2457,2386,2287,2216,2422,2252,35,705,100,1650,5,1,35210816,838,36.62,2.85,12,0.04,65.00,835.00,3280,20230822,-27.44,1255,20221013,89.64,3280,-27.44,20230822,1363,74.61,20230427,3280,-27.44,20230822,1255,89.64,20221013,5.83,N,226340,100,35 억,,294879,N,N,0,N,00,N
|
|
20230913,160826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-90,5,-3.67,2108290820,886973,87.53,2415,2485,2315,3185,1715,2450,2376.98,0.81,0,6953,2623,2536,2473,2386,2323,2505,2355,35,735,100,1710,5,1,35210816,831,36.31,2.83,12,2.52,65.00,835.00,3280,20230822,-28.05,1255,20221013,88.05,3280,-28.05,20230822,1363,73.15,20230427,3280,-28.05,20230822,1255,88.05,20221013,5.80,N,226340,100,35 억,,284462,N,N,0,N,00,N
|
|
20230913,150816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-125,5,-5.10,1821310660,764163,75.41,2415,2485,2315,3185,1715,2450,2383.38,0.81,0,17946,2623,2536,2473,2386,2323,2505,2355,35,735,100,1710,5,1,35210816,819,35.77,2.78,12,2.17,65.00,835.00,3280,20230822,-29.12,1255,20221013,85.26,3280,-29.12,20230822,1363,70.58,20230427,3280,-29.12,20230822,1255,85.26,20221013,5.80,N,226340,100,35 억,,284462,N,N,0,N,00,N
|
|
20230913,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-95,5,-3.88,1557375985,650929,64.24,2415,2485,2335,3185,1715,2450,2392.52,0.81,0,23873,2623,2536,2473,2386,2323,2505,2355,35,735,100,1710,5,1,35210816,829,36.23,2.82,12,1.85,65.00,835.00,3280,20230822,-28.20,1255,20221013,87.65,3280,-28.20,20230822,1363,72.78,20230427,3280,-28.20,20230822,1255,87.65,20221013,5.80,N,226340,100,35 억,,284462,N,N,0,N,00,N
|
|
20230913,130801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-80,5,-3.27,1446870620,603865,59.59,2415,2485,2335,3185,1715,2450,2395.99,0.81,0,18923,2623,2536,2473,2386,2323,2505,2355,35,735,100,1710,5,1,35210816,834,36.46,2.84,12,1.71,65.00,835.00,3280,20230822,-27.74,1255,20221013,88.84,3280,-27.74,20230822,1363,73.88,20230427,3280,-27.74,20230822,1255,88.84,20221013,5.80,N,226340,100,35 억,,284462,N,N,0,N,00,N
|
|
20230913,120821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-95,5,-3.88,1295391920,539420,53.23,2415,2485,2335,3185,1715,2450,2401.43,0.81,0,23203,2623,2536,2473,2386,2323,2505,2355,35,735,100,1710,5,1,35210816,829,36.23,2.82,12,1.53,65.00,835.00,3280,20230822,-28.20,1255,20221013,87.65,3280,-28.20,20230822,1363,72.78,20230427,3280,-28.20,20230822,1255,87.65,20221013,5.80,N,226340,100,35 억,,284462,N,N,0,N,00,N
|
|
20230913,110821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-90,5,-3.67,1068534885,443002,43.72,2415,2485,2355,3185,1715,2450,2412.01,0.81,0,4171,2623,2536,2473,2386,2323,2505,2355,35,735,100,1710,5,1,35210816,831,36.31,2.83,12,1.26,65.00,835.00,3280,20230822,-28.05,1255,20221013,88.05,3280,-28.05,20230822,1363,73.15,20230427,3280,-28.05,20230822,1255,88.05,20221013,5.80,N,226340,100,35 억,,284462,N,N,0,N,00,N
|
|
20230913,100812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,25,2,1.02,338881000,138496,13.67,2415,2485,2410,3185,1715,2450,2446.86,0.81,0,-5170,2623,2536,2473,2386,2323,2505,2355,35,735,100,1710,5,1,35210816,871,38.08,2.96,12,0.39,65.00,835.00,3280,20230822,-24.54,1255,20221013,97.21,3280,-24.54,20230822,1363,81.58,20230427,3280,-24.54,20230822,1255,97.21,20221013,5.80,N,226340,100,35 억,,284462,N,N,0,N,00,N
|
|
20230913,090804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,25,2,1.02,46105575,18863,1.86,2415,2475,2415,3185,1715,2450,2444.15,0.81,0,255,2623,2536,2473,2386,2323,2505,2355,35,735,100,1710,5,1,35210816,871,38.08,2.96,12,0.05,65.00,835.00,3280,20230822,-24.54,1255,20221013,97.21,3280,-24.54,20230822,1363,81.58,20230427,3280,-24.54,20230822,1255,97.21,20221013,5.80,N,226340,100,35 억,,284462,N,N,0,N,00,N
|
|
20230912,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-45,5,-1.80,2508701105,1007244,52.55,2520,2560,2410,3240,1750,2495,2490.69,0.85,0,-16962,2618,2556,2458,2396,2298,2587,2427,35,745,100,1740,5,1,35210816,863,37.69,2.93,12,2.86,65.00,835.00,3280,20230822,-25.30,1255,20221013,95.22,3280,-25.30,20230822,1363,79.75,20230427,3280,-25.30,20230822,1255,95.22,20221013,5.93,N,226340,100,35 억,,297638,N,N,0,N,00,N
|
|
20230912,150809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-65,5,-2.61,2348779080,941678,49.13,2520,2560,2415,3240,1750,2495,2494.25,0.85,0,-570,2618,2556,2458,2396,2298,2587,2427,35,745,100,1740,5,1,35210816,856,37.38,2.91,12,2.67,65.00,835.00,3280,20230822,-25.91,1255,20221013,93.63,3280,-25.91,20230822,1363,78.28,20230427,3280,-25.91,20230822,1255,93.63,20221013,5.93,N,226340,100,35 억,,297638,N,N,0,N,00,N
|
|
20230912,140809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-45,5,-1.80,2228127295,892020,46.54,2520,2560,2420,3240,1750,2495,2497.85,0.85,0,-472,2618,2556,2458,2396,2298,2587,2427,35,745,100,1740,5,1,35210816,863,37.69,2.93,12,2.53,65.00,835.00,3280,20230822,-25.30,1255,20221013,95.22,3280,-25.30,20230822,1363,79.75,20230427,3280,-25.30,20230822,1255,95.22,20221013,5.93,N,226340,100,35 억,,297638,N,N,0,N,00,N
|
|
20230912,130758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-10,5,-0.40,2037484745,813983,42.47,2520,2560,2430,3240,1750,2495,2503.11,0.85,0,-715,2618,2556,2458,2396,2298,2587,2427,35,745,100,1740,5,1,35210816,875,38.23,2.98,12,2.31,65.00,835.00,3280,20230822,-24.24,1255,20221013,98.01,3280,-24.24,20230822,1363,82.32,20230427,3280,-24.24,20230822,1255,98.01,20221013,5.93,N,226340,100,35 억,,297638,N,N,0,N,00,N
|
|
20230912,120757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-40,5,-1.60,1906337660,760535,39.68,2520,2560,2450,3240,1750,2495,2506.58,0.85,0,13040,2618,2556,2458,2396,2298,2587,2427,35,745,100,1740,5,1,35210816,864,37.77,2.94,12,2.16,65.00,835.00,3280,20230822,-25.15,1255,20221013,95.62,3280,-25.15,20230822,1363,80.12,20230427,3280,-25.15,20230822,1255,95.62,20221013,5.93,N,226340,100,35 억,,297638,N,N,0,N,00,N
|
|
20230912,110802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-10,5,-0.40,1699366865,676573,35.30,2520,2560,2470,3240,1750,2495,2511.74,0.85,0,28202,2618,2556,2458,2396,2298,2587,2427,35,745,100,1740,5,1,35210816,875,38.23,2.98,12,1.92,65.00,835.00,3280,20230822,-24.24,1255,20221013,98.01,3280,-24.24,20230822,1363,82.32,20230427,3280,-24.24,20230822,1255,98.01,20221013,5.93,N,226340,100,35 억,,297638,N,N,0,N,00,N
|
|
20230912,100755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,15,2,0.60,1376392265,546690,28.52,2520,2560,2470,3240,1750,2495,2517.70,0.85,0,31234,2618,2556,2458,2396,2298,2587,2427,35,745,100,1740,5,1,35210816,884,38.62,3.01,12,1.55,65.00,835.00,3280,20230822,-23.48,1255,20221013,100.00,3280,-23.48,20230822,1363,84.15,20230427,3280,-23.48,20230822,1255,100.00,20221013,5.93,N,226340,100,35 억,,297638,N,N,0,N,00,N
|
|
20230912,090813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,30,2,1.20,396302995,157400,8.21,2520,2540,2470,3240,1750,2495,2517.87,0.85,0,-27699,2618,2556,2458,2396,2298,2587,2427,35,745,100,1740,5,1,35210816,889,38.85,3.02,12,0.45,65.00,835.00,3280,20230822,-23.02,1255,20221013,101.20,3280,-23.02,20230822,1363,85.25,20230427,3280,-23.02,20230822,1255,101.20,20221013,5.93,N,226340,100,35 억,,297638,N,N,0,N,00,N
|
|
20230911,160755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,145,2,6.17,4653408200,1892073,345.18,2390,2520,2360,3055,1645,2350,2459.35,0.76,0,32823,2480,2415,2360,2295,2240,2447,2327,35,705,100,1640,5,1,35210816,879,38.38,2.99,12,5.37,65.00,835.00,3280,20230822,-23.93,1255,20221013,98.80,3280,-23.93,20230822,1363,83.05,20230427,3280,-23.93,20230822,1255,98.80,20221013,5.64,N,226340,100,35 억,,269336,N,N,0,N,00,N
|
|
20230911,150801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,150,2,6.38,4395347025,1788517,326.29,2390,2520,2360,3055,1645,2350,2457.54,0.76,0,28239,2480,2415,2360,2295,2240,2447,2327,35,705,100,1640,5,1,35210816,880,38.46,2.99,12,5.08,65.00,835.00,3280,20230822,-23.78,1255,20221013,99.20,3280,-23.78,20230822,1363,83.42,20230427,3280,-23.78,20230822,1255,99.20,20221013,5.64,N,226340,100,35 억,,269336,N,N,0,N,00,N
|
|
20230911,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,105,2,4.47,3046818360,1248036,227.69,2390,2480,2360,3055,1645,2350,2441.29,0.76,0,-11573,2480,2415,2360,2295,2240,2447,2327,35,705,100,1640,5,1,35210816,864,37.77,2.94,12,3.54,65.00,835.00,3280,20230822,-25.15,1255,20221013,95.62,3280,-25.15,20230822,1363,80.12,20230427,3280,-25.15,20230822,1255,95.62,20221013,5.64,N,226340,100,35 억,,269336,N,N,0,N,00,N
|
|
20230911,130745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,110,2,4.68,2781944360,1140335,208.04,2390,2480,2360,3055,1645,2350,2439.59,0.76,0,629,2480,2415,2360,2295,2240,2447,2327,35,705,100,1640,5,1,35210816,866,37.85,2.95,12,3.24,65.00,835.00,3280,20230822,-25.00,1255,20221013,96.02,3280,-25.00,20230822,1363,80.48,20230427,3280,-25.00,20230822,1255,96.02,20221013,5.64,N,226340,100,35 억,,269336,N,N,0,N,00,N
|
|
20230911,120758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,75,2,3.19,2450227660,1005058,183.36,2390,2480,2360,3055,1645,2350,2437.90,0.76,0,-33207,2480,2415,2360,2295,2240,2447,2327,35,705,100,1640,5,1,35210816,854,37.31,2.90,12,2.85,65.00,835.00,3280,20230822,-26.07,1255,20221013,93.23,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1255,93.23,20221013,5.64,N,226340,100,35 억,,269336,N,N,0,N,00,N
|
|
20230911,110744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,80,2,3.40,2089542895,856086,156.18,2390,2480,2360,3055,1645,2350,2440.81,0.76,0,-57776,2480,2415,2360,2295,2240,2447,2327,35,705,100,1640,5,1,35210816,856,37.38,2.91,12,2.43,65.00,835.00,3280,20230822,-25.91,1255,20221013,93.63,3280,-25.91,20230822,1363,78.28,20230427,3280,-25.91,20230822,1255,93.63,20221013,5.64,N,226340,100,35 억,,269336,N,N,0,N,00,N
|
|
20230911,100744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,70,2,2.98,1841654395,754580,137.66,2390,2480,2360,3055,1645,2350,2440.64,0.76,0,-61886,2480,2415,2360,2295,2240,2447,2327,35,705,100,1640,5,1,35210816,852,37.23,2.90,12,2.14,65.00,835.00,3280,20230822,-26.22,1255,20221013,92.83,3280,-26.22,20230822,1363,77.55,20230427,3280,-26.22,20230822,1255,92.83,20221013,5.64,N,226340,100,35 억,,269336,N,N,0,N,00,N
|
|
20230911,090742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,40,2,1.70,136711155,57276,10.45,2390,2400,2360,3055,1645,2350,2386.88,0.76,0,-8069,2480,2415,2360,2295,2240,2447,2327,35,705,100,1640,5,1,35210816,842,36.77,2.86,12,0.16,65.00,835.00,3280,20230822,-27.13,1255,20221013,90.44,3280,-27.13,20230822,1363,75.35,20230427,3280,-27.13,20230822,1255,90.44,20221013,5.64,N,226340,100,35 억,,269336,N,N,0,N,00,N
|
|
20230908,160803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-5,5,-0.21,1278532220,544537,61.53,2345,2425,2305,3060,1650,2355,2347.92,0.50,0,95858,2488,2421,2333,2266,2178,2455,2300,35,705,100,1640,5,1,35210816,827,36.15,2.81,12,1.55,65.00,835.00,3280,20230822,-28.35,1255,20221013,87.25,3280,-28.35,20230822,1363,72.41,20230427,3280,-28.35,20230822,1255,87.25,20221013,5.32,N,226340,100,35 억,,174440,N,N,0,N,00,N
|
|
20230908,150801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-10,5,-0.42,1198446045,510502,57.68,2345,2425,2305,3060,1650,2355,2347.58,0.50,0,101795,2488,2421,2333,2266,2178,2455,2300,35,705,100,1640,5,1,35210816,826,36.08,2.81,12,1.45,65.00,835.00,3280,20230822,-28.51,1255,20221013,86.85,3280,-28.51,20230822,1363,72.05,20230427,3280,-28.51,20230822,1255,86.85,20221013,5.32,N,226340,100,35 억,,174440,N,N,0,N,00,N
|
|
20230908,140753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-15,5,-0.64,1125580740,479294,54.16,2345,2425,2305,3060,1650,2355,2348.41,0.50,0,104757,2488,2421,2333,2266,2178,2455,2300,35,705,100,1640,5,1,35210816,824,36.00,2.80,12,1.36,65.00,835.00,3280,20230822,-28.66,1255,20221013,86.45,3280,-28.66,20230822,1363,71.68,20230427,3280,-28.66,20230822,1255,86.45,20221013,5.32,N,226340,100,35 억,,174440,N,N,0,N,00,N
|
|
20230908,130801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-10,5,-0.42,1089978840,464062,52.44,2345,2425,2305,3060,1650,2355,2348.78,0.50,0,107661,2488,2421,2333,2266,2178,2455,2300,35,705,100,1640,5,1,35210816,826,36.08,2.81,12,1.32,65.00,835.00,3280,20230822,-28.51,1255,20221013,86.85,3280,-28.51,20230822,1363,72.05,20230427,3280,-28.51,20230822,1255,86.85,20221013,5.32,N,226340,100,35 억,,174440,N,N,0,N,00,N
|
|
20230908,120810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-5,5,-0.21,917362815,389649,44.03,2345,2425,2305,3060,1650,2355,2354.33,0.50,0,59363,2488,2421,2333,2266,2178,2455,2300,35,705,100,1640,5,1,35210816,827,36.15,2.81,12,1.11,65.00,835.00,3280,20230822,-28.35,1255,20221013,87.25,3280,-28.35,20230822,1363,72.41,20230427,3280,-28.35,20230822,1255,87.25,20221013,5.32,N,226340,100,35 억,,174440,N,N,0,N,00,N
|
|
20230908,110806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,0,3,0.00,660842745,279357,31.57,2345,2425,2320,3060,1650,2355,2365.59,0.50,0,22095,2488,2421,2333,2266,2178,2455,2300,35,705,100,1640,5,1,35210816,829,36.23,2.82,12,0.79,65.00,835.00,3280,20230822,-28.20,1255,20221013,87.65,3280,-28.20,20230822,1363,72.78,20230427,3280,-28.20,20230822,1255,87.65,20221013,5.32,N,226340,100,35 억,,174440,N,N,0,N,00,N
|
|
20230908,100800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,15,2,0.64,327383355,139701,15.79,2345,2375,2320,3060,1650,2355,2343.46,0.50,0,37231,2488,2421,2333,2266,2178,2455,2300,35,705,100,1640,5,1,35210816,834,36.46,2.84,12,0.40,65.00,835.00,3280,20230822,-27.74,1255,20221013,88.84,3280,-27.74,20230822,1363,73.88,20230427,3280,-27.74,20230822,1255,88.84,20221013,5.32,N,226340,100,35 억,,174440,N,N,0,N,00,N
|
|
20230908,090804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-35,5,-1.49,41009125,17610,1.99,2345,2345,2320,3060,1650,2355,2328.74,0.50,0,1377,2488,2421,2333,2266,2178,2455,2300,35,705,100,1640,5,1,35210816,817,35.69,2.78,12,0.05,65.00,835.00,3280,20230822,-29.27,1255,20221013,84.86,3280,-29.27,20230822,1363,70.21,20230427,3280,-29.27,20230822,1255,84.86,20221013,5.32,N,226340,100,35 억,,174440,N,N,0,N,00,N
|
|
20230907,160750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-30,5,-1.26,2031418730,882086,47.59,2320,2400,2245,3100,1670,2385,2302.87,0.88,0,-144881,2591,2487,2351,2247,2111,2540,2300,35,715,100,1660,5,1,35210816,829,36.23,2.82,12,2.51,65.00,835.00,3280,20230822,-28.20,1255,20221013,87.65,3280,-28.20,20230822,1363,72.78,20230427,3280,-28.20,20230822,1255,87.65,20221013,4.89,N,226340,100,35 억,,309643,N,N,0,N,00,N
|
|
20230907,150756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-30,5,-1.26,1884525325,819607,44.22,2320,2400,2245,3100,1670,2385,2299.30,0.88,0,-113417,2591,2487,2351,2247,2111,2540,2300,35,715,100,1660,5,1,35210816,829,36.23,2.82,12,2.33,65.00,835.00,3280,20230822,-28.20,1255,20221013,87.65,3280,-28.20,20230822,1363,72.78,20230427,3280,-28.20,20230822,1255,87.65,20221013,4.89,N,226340,100,35 억,,309643,N,N,0,N,00,N
|
|
20230907,140754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-100,5,-4.19,1511916200,658411,35.52,2320,2400,2245,3100,1670,2385,2296.31,0.88,0,-82311,2591,2487,2351,2247,2111,2540,2300,35,715,100,1660,5,1,35210816,805,35.15,2.74,12,1.87,65.00,835.00,3280,20230822,-30.34,1255,20221013,82.07,3280,-30.34,20230822,1363,67.64,20230427,3280,-30.34,20230822,1255,82.07,20221013,4.89,N,226340,100,35 억,,309643,N,N,0,N,00,N
|
|
20230907,130750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,-110,5,-4.61,1287074870,559084,30.16,2320,2400,2255,3100,1670,2385,2302.11,0.88,0,-59582,2591,2487,2351,2247,2111,2540,2300,35,715,100,1660,5,1,35210816,801,35.00,2.72,12,1.59,65.00,835.00,3280,20230822,-30.64,1255,20221013,81.27,3280,-30.64,20230822,1363,66.91,20230427,3280,-30.64,20230822,1255,81.27,20221013,4.89,N,226340,100,35 억,,309643,N,N,0,N,00,N
|
|
20230907,120801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-90,5,-3.77,1233218810,535536,28.89,2320,2400,2255,3100,1670,2385,2302.77,0.88,0,-55511,2591,2487,2351,2247,2111,2540,2300,35,715,100,1660,5,1,35210816,808,35.31,2.75,12,1.52,65.00,835.00,3280,20230822,-30.03,1255,20221013,82.87,3280,-30.03,20230822,1363,68.38,20230427,3280,-30.03,20230822,1255,82.87,20221013,4.89,N,226340,100,35 억,,309643,N,N,0,N,00,N
|
|
20230907,110756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-100,5,-4.19,1128167195,489536,26.41,2320,2400,2255,3100,1670,2385,2304.56,0.88,0,-56884,2591,2487,2351,2247,2111,2540,2300,35,715,100,1660,5,1,35210816,805,35.15,2.74,12,1.39,65.00,835.00,3280,20230822,-30.34,1255,20221013,82.07,3280,-30.34,20230822,1363,67.64,20230427,3280,-30.34,20230822,1255,82.07,20221013,4.89,N,226340,100,35 억,,309643,N,N,0,N,00,N
|
|
20230907,100757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-90,5,-3.77,835263480,361994,19.53,2320,2400,2255,3100,1670,2385,2307.40,0.88,0,-15893,2591,2487,2351,2247,2111,2540,2300,35,715,100,1660,5,1,35210816,808,35.31,2.75,12,1.03,65.00,835.00,3280,20230822,-30.03,1255,20221013,82.87,3280,-30.03,20230822,1363,68.38,20230427,3280,-30.03,20230822,1255,82.87,20221013,4.89,N,226340,100,35 억,,309643,N,N,0,N,00,N
|
|
20230907,090807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,5,2,0.21,127477725,54227,2.93,2320,2400,2320,3100,1670,2385,2350.82,0.88,0,5738,2591,2487,2351,2247,2111,2540,2300,35,715,100,1660,5,1,35210816,842,36.77,2.86,12,0.15,65.00,835.00,3280,20230822,-27.13,1255,20221013,90.44,3280,-27.13,20230822,1363,75.35,20230427,3280,-27.13,20230822,1255,90.44,20221013,4.89,N,226340,100,35 억,,309643,N,N,0,N,00,N
|
|
20230906,160752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,105,2,4.61,4328621770,1836204,63.48,2280,2455,2215,2960,1600,2280,2357.37,1.50,0,-165739,2420,2350,2230,2160,2040,2385,2195,34,680,100,1590,5,1,33973733,810,36.69,2.86,12,5.40,65.00,835.00,3280,20230822,-27.29,1255,20221013,90.04,3280,-27.29,20230822,1363,74.98,20230427,3280,-27.29,20230822,1255,90.04,20221013,4.97,N,226340,100,33 억,,508289,N,N,0,N,00,N
|
|
20230906,150756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,95,2,4.17,4152713045,1761878,60.91,2280,2455,2215,2960,1600,2280,2356.98,1.50,0,-177832,2420,2350,2230,2160,2040,2385,2195,34,680,100,1590,5,1,33973733,807,36.54,2.84,12,5.19,65.00,835.00,3280,20230822,-27.59,1255,20221013,89.24,3280,-27.59,20230822,1363,74.25,20230427,3280,-27.59,20230822,1255,89.24,20221013,4.97,N,226340,100,33 억,,508289,N,N,0,N,00,N
|
|
20230906,140755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,110,2,4.82,3765387210,1599611,55.30,2280,2455,2215,2960,1600,2280,2353.94,1.50,0,-223124,2420,2350,2230,2160,2040,2385,2195,34,680,100,1590,5,1,33973733,812,36.77,2.86,12,4.71,65.00,835.00,3280,20230822,-27.13,1255,20221013,90.44,3280,-27.13,20230822,1363,75.35,20230427,3280,-27.13,20230822,1255,90.44,20221013,4.97,N,226340,100,33 억,,508289,N,N,0,N,00,N
|
|
20230906,130747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,55,2,2.41,1604841310,695621,24.05,2280,2375,2215,2960,1600,2280,2307.06,1.50,0,700,2420,2350,2230,2160,2040,2385,2195,34,680,100,1590,5,1,33973733,793,35.92,2.80,12,2.05,65.00,835.00,3280,20230822,-28.81,1255,20221013,86.06,3280,-28.81,20230822,1363,71.31,20230427,3280,-28.81,20230822,1255,86.06,20221013,4.97,N,226340,100,33 억,,508289,N,N,0,N,00,N
|
|
20230906,120758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,55,2,2.41,1519019755,658804,22.78,2280,2375,2215,2960,1600,2280,2305.72,1.50,0,245,2420,2350,2230,2160,2040,2385,2195,34,680,100,1590,5,1,33973733,793,35.92,2.80,12,1.94,65.00,835.00,3280,20230822,-28.81,1255,20221013,86.06,3280,-28.81,20230822,1363,71.31,20230427,3280,-28.81,20230822,1255,86.06,20221013,4.97,N,226340,100,33 억,,508289,N,N,0,N,00,N
|
|
20230906,110801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,35,2,1.54,1103833675,481875,16.66,2280,2345,2215,2960,1600,2280,2290.71,1.50,0,-48219,2420,2350,2230,2160,2040,2385,2195,34,680,100,1590,5,1,33973733,786,35.62,2.77,12,1.42,65.00,835.00,3280,20230822,-29.42,1255,20221013,84.46,3280,-29.42,20230822,1363,69.85,20230427,3280,-29.42,20230822,1255,84.46,20221013,4.97,N,226340,100,33 억,,508289,N,N,0,N,00,N
|
|
20230906,100740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,5,2,0.22,608749805,267888,9.26,2280,2315,2215,2960,1600,2280,2272.40,1.50,0,-50981,2420,2350,2230,2160,2040,2385,2195,34,680,100,1590,5,1,33973733,776,35.15,2.74,12,0.79,65.00,835.00,3280,20230822,-30.34,1255,20221013,82.07,3280,-30.34,20230822,1363,67.64,20230427,3280,-30.34,20230822,1255,82.07,20221013,4.97,N,226340,100,33 억,,508289,N,N,0,N,00,N
|
|
20230906,090744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-45,5,-1.97,138953820,61941,2.14,2280,2305,2215,2960,1600,2280,2243.32,1.50,0,-18696,2420,2350,2230,2160,2040,2385,2195,34,680,100,1590,5,1,33973733,759,34.38,2.68,12,0.18,65.00,835.00,3280,20230822,-31.86,1255,20221013,78.09,3280,-31.86,20230822,1363,63.98,20230427,3280,-31.86,20230822,1255,78.09,20221013,4.97,N,226340,100,33 억,,508289,N,N,0,N,00,N
|
|
20230905,160746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,-85,5,-3.59,6315231000,2881676,502.62,2240,2300,2110,3070,1660,2365,2191.49,1.72,0,-267341,2431,2397,2341,2307,2251,2410,2320,34,705,100,1650,5,1,33973733,775,35.08,2.73,12,8.48,65.00,835.00,3280,20230822,-30.49,1255,20221013,81.67,3280,-30.49,20230822,1363,67.28,20230427,3280,-30.49,20230822,1255,81.67,20221013,4.83,N,226340,100,33 억,,585310,N,N,0,N,00,N
|
|
20230905,150757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-95,5,-4.02,5993057255,2739595,477.84,2240,2275,2110,3070,1660,2365,2187.57,1.72,0,-244322,2431,2397,2341,2307,2251,2410,2320,34,705,100,1650,5,1,33973733,771,34.92,2.72,12,8.06,65.00,835.00,3280,20230822,-30.79,1255,20221013,80.88,3280,-30.79,20230822,1363,66.54,20230427,3280,-30.79,20230822,1255,80.88,20221013,4.83,N,226340,100,33 억,,585310,N,N,0,N,00,N
|
|
20230905,140755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-135,5,-5.71,5735091800,2624371,457.74,2240,2275,2110,3070,1660,2365,2185.32,1.72,0,-209772,2431,2397,2341,2307,2251,2410,2320,34,705,100,1650,5,1,33973733,758,34.31,2.67,12,7.72,65.00,835.00,3280,20230822,-32.01,1255,20221013,77.69,3280,-32.01,20230822,1363,63.61,20230427,3280,-32.01,20230822,1255,77.69,20221013,4.83,N,226340,100,33 억,,585310,N,N,0,N,00,N
|
|
20230905,130736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-145,5,-6.13,5467944660,2505327,436.98,2240,2270,2110,3070,1660,2365,2182.53,1.72,0,-191466,2431,2397,2341,2307,2251,2410,2320,34,705,100,1650,5,1,33973733,754,34.15,2.66,12,7.37,65.00,835.00,3280,20230822,-32.32,1255,20221013,76.89,3280,-32.32,20230822,1363,62.88,20230427,3280,-32.32,20230822,1255,76.89,20221013,4.83,N,226340,100,33 억,,585310,N,N,0,N,00,N
|
|
20230905,120741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-130,5,-5.50,5176964765,2373971,414.07,2240,2270,2110,3070,1660,2365,2180.72,1.72,0,-174150,2431,2397,2341,2307,2251,2410,2320,34,705,100,1650,5,1,33973733,759,34.38,2.68,12,6.99,65.00,835.00,3280,20230822,-31.86,1255,20221013,78.09,3280,-31.86,20230822,1363,63.98,20230427,3280,-31.86,20230822,1255,78.09,20221013,4.83,N,226340,100,33 억,,585310,N,N,0,N,00,N
|
|
20230905,110747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-115,5,-4.86,4934376660,2265287,395.11,2240,2270,2110,3070,1660,2365,2178.26,1.72,0,-162270,2431,2397,2341,2307,2251,2410,2320,34,705,100,1650,5,1,33973733,764,34.62,2.69,12,6.67,65.00,835.00,3280,20230822,-31.40,1255,20221013,79.28,3280,-31.40,20230822,1363,65.08,20230427,3280,-31.40,20230822,1255,79.28,20221013,4.83,N,226340,100,33 억,,585310,N,N,0,N,00,N
|
|
20230905,100736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-145,5,-6.13,4563996345,2099414,366.18,2240,2270,2110,3070,1660,2365,2173.94,1.72,0,-146339,2431,2397,2341,2307,2251,2410,2320,34,705,100,1650,5,1,33973733,754,34.15,2.66,12,6.18,65.00,835.00,3280,20230822,-32.32,1255,20221013,76.89,3280,-32.32,20230822,1363,62.88,20230427,3280,-32.32,20230822,1255,76.89,20221013,4.83,N,226340,100,33 억,,585310,N,N,0,N,00,N
|
|
20230905,090736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,-205,5,-8.67,1982780840,904608,157.78,2240,2270,2125,3070,1660,2365,2191.86,1.72,0,51939,2431,2397,2341,2307,2251,2410,2320,34,705,100,1650,5,1,33973733,734,33.23,2.59,12,2.66,65.00,835.00,3280,20230822,-34.15,1255,20221013,72.11,3280,-34.15,20230822,1363,58.47,20230427,3280,-34.15,20230822,1255,72.11,20221013,4.83,N,226340,100,33 억,,585310,N,N,0,N,00,N
|
|
20230904,160733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,0,3,0.00,1276410365,550704,88.94,2365,2375,2285,3070,1660,2365,2317.46,1.61,0,38733,2415,2390,2350,2325,2285,2370,2305,34,705,100,1650,5,1,33973733,803,36.38,2.83,12,1.62,65.00,835.00,3280,20230822,-27.90,1255,20221013,88.45,3280,-27.90,20230822,1363,73.51,20230427,3280,-27.90,20230822,1255,88.45,20221013,4.96,N,226340,100,33 억,,546577,N,N,0,N,00,N
|
|
20230904,150723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-55,5,-2.33,1131367875,488907,78.96,2365,2375,2285,3070,1660,2365,2314.08,1.61,0,50555,2415,2390,2350,2325,2285,2370,2305,34,705,100,1650,5,1,33973733,785,35.54,2.77,12,1.44,65.00,835.00,3280,20230822,-29.57,1255,20221013,84.06,3280,-29.57,20230822,1363,69.48,20230427,3280,-29.57,20230822,1255,84.06,20221013,4.96,N,226340,100,33 억,,546577,N,N,0,N,00,N
|
|
20230904,140719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-40,5,-1.69,983776360,425409,68.71,2365,2375,2285,3070,1660,2365,2312.54,1.61,0,35514,2415,2390,2350,2325,2285,2370,2305,34,705,100,1650,5,1,33973733,790,35.77,2.78,12,1.25,65.00,835.00,3280,20230822,-29.12,1255,20221013,85.26,3280,-29.12,20230822,1363,70.58,20230427,3280,-29.12,20230822,1255,85.26,20221013,4.96,N,226340,100,33 억,,546577,N,N,0,N,00,N
|
|
20230904,130732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-40,5,-1.69,911591885,394147,63.66,2365,2375,2285,3070,1660,2365,2312.82,1.61,0,33096,2415,2390,2350,2325,2285,2370,2305,34,705,100,1650,5,1,33973733,790,35.77,2.78,12,1.16,65.00,835.00,3280,20230822,-29.12,1255,20221013,85.26,3280,-29.12,20230822,1363,70.58,20230427,3280,-29.12,20230822,1255,85.26,20221013,4.96,N,226340,100,33 억,,546577,N,N,0,N,00,N
|
|
20230904,120716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-20,5,-0.85,800748015,346261,55.92,2365,2375,2285,3070,1660,2365,2312.56,1.61,0,3065,2415,2390,2350,2325,2285,2370,2305,34,705,100,1650,5,1,33973733,797,36.08,2.81,12,1.02,65.00,835.00,3280,20230822,-28.51,1255,20221013,86.85,3280,-28.51,20230822,1363,72.05,20230427,3280,-28.51,20230822,1255,86.85,20221013,4.96,N,226340,100,33 억,,546577,N,N,0,N,00,N
|
|
20230904,110705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-40,5,-1.69,736655225,318792,51.49,2365,2375,2285,3070,1660,2365,2310.77,1.61,0,-2590,2415,2390,2350,2325,2285,2370,2305,34,705,100,1650,5,1,33973733,790,35.77,2.78,12,0.94,65.00,835.00,3280,20230822,-29.12,1255,20221013,85.26,3280,-29.12,20230822,1363,70.58,20230427,3280,-29.12,20230822,1255,85.26,20221013,4.96,N,226340,100,33 억,,546577,N,N,0,N,00,N
|
|
20230904,100709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-65,5,-2.75,536749665,232074,37.48,2365,2375,2285,3070,1660,2365,2312.84,1.61,0,-12288,2415,2390,2350,2325,2285,2370,2305,34,705,100,1650,5,1,33973733,781,35.38,2.75,12,0.68,65.00,835.00,3280,20230822,-29.88,1255,20221013,83.27,3280,-29.88,20230822,1363,68.75,20230427,3280,-29.88,20230822,1255,83.27,20221013,4.96,N,226340,100,33 억,,546577,N,N,0,N,00,N
|
|
20230904,090723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-80,5,-3.38,289615175,125358,20.25,2365,2375,2285,3070,1660,2365,2310.30,1.61,0,5978,2415,2390,2350,2325,2285,2370,2305,34,705,100,1650,5,1,33973733,776,35.15,2.74,12,0.37,65.00,835.00,3280,20230822,-30.34,1255,20221013,82.07,3280,-30.34,20230822,1363,67.64,20230427,3280,-30.34,20230822,1255,82.07,20221013,4.96,N,226340,100,33 억,,546577,N,N,0,N,00,N
|
|
20230901,160713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-5,5,-0.21,1437260635,615586,31.50,2370,2375,2310,3080,1660,2370,2334.66,1.35,0,86438,2623,2496,2398,2271,2173,2447,2222,34,710,100,1650,5,1,33973733,803,36.38,2.83,12,1.81,65.00,835.00,3280,20230822,-27.90,1255,20221013,88.45,3280,-27.90,20230822,1363,73.51,20230427,3280,-27.90,20230822,1255,88.45,20221013,4.83,N,226340,100,33 억,,460139,N,N,0,N,00,N
|
|
20230901,150721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-35,5,-1.48,1272019570,545246,27.90,2370,2375,2310,3080,1660,2370,2332.92,1.35,0,104514,2623,2496,2398,2271,2173,2447,2222,34,710,100,1650,5,1,33973733,793,35.92,2.80,12,1.60,65.00,835.00,3280,20230822,-28.81,1255,20221013,86.06,3280,-28.81,20230822,1363,71.31,20230427,3280,-28.81,20230822,1255,86.06,20221013,4.83,N,226340,100,33 억,,460139,N,N,0,N,00,N
|
|
20230901,140725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-30,5,-1.27,1039459765,445433,22.79,2370,2375,2310,3080,1660,2370,2333.58,1.35,0,104199,2623,2496,2398,2271,2173,2447,2222,34,710,100,1650,5,1,33973733,795,36.00,2.80,12,1.31,65.00,835.00,3280,20230822,-28.66,1255,20221013,86.45,3280,-28.66,20230822,1363,71.68,20230427,3280,-28.66,20230822,1255,86.45,20221013,4.83,N,226340,100,33 억,,460139,N,N,0,N,00,N
|
|
20230901,130702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-40,5,-1.69,937838980,401903,20.56,2370,2375,2310,3080,1660,2370,2333.48,1.35,0,97791,2623,2496,2398,2271,2173,2447,2222,34,710,100,1650,5,1,33973733,792,35.85,2.79,12,1.18,65.00,835.00,3280,20230822,-28.96,1255,20221013,85.66,3280,-28.96,20230822,1363,70.95,20230427,3280,-28.96,20230822,1255,85.66,20221013,4.83,N,226340,100,33 억,,460139,N,N,0,N,00,N
|
|
20230901,120711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-30,5,-1.27,848667975,363819,18.62,2370,2375,2310,3080,1660,2370,2332.65,1.35,0,96448,2623,2496,2398,2271,2173,2447,2222,34,710,100,1650,5,1,33973733,795,36.00,2.80,12,1.07,65.00,835.00,3280,20230822,-28.66,1255,20221013,86.45,3280,-28.66,20230822,1363,71.68,20230427,3280,-28.66,20230822,1255,86.45,20221013,4.83,N,226340,100,33 억,,460139,N,N,0,N,00,N
|
|
20230901,110711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-25,5,-1.05,689469880,295661,15.13,2370,2375,2310,3080,1660,2370,2331.94,1.35,0,83404,2623,2496,2398,2271,2173,2447,2222,34,710,100,1650,5,1,33973733,797,36.08,2.81,12,0.87,65.00,835.00,3280,20230822,-28.51,1255,20221013,86.85,3280,-28.51,20230822,1363,72.05,20230427,3280,-28.51,20230822,1255,86.85,20221013,4.83,N,226340,100,33 억,,460139,N,N,0,N,00,N
|
|
20230901,100706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-50,5,-2.11,511928995,219553,11.23,2370,2375,2310,3080,1660,2370,2331.66,1.35,0,63392,2623,2496,2398,2271,2173,2447,2222,34,710,100,1650,5,1,33973733,788,35.69,2.78,12,0.65,65.00,835.00,3280,20230822,-29.27,1255,20221013,84.86,3280,-29.27,20230822,1363,70.21,20230427,3280,-29.27,20230822,1255,84.86,20221013,4.83,N,226340,100,33 억,,460139,N,N,0,N,00,N
|
|
20230901,090656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-50,5,-2.11,90548590,38795,1.98,2370,2370,2310,3080,1660,2370,2333.89,1.35,0,-2355,2623,2496,2398,2271,2173,2447,2222,34,710,100,1650,5,1,33973733,788,35.69,2.78,12,0.11,65.00,835.00,3280,20230822,-29.27,1255,20221013,84.86,3280,-29.27,20230822,1363,70.21,20230427,3280,-29.27,20230822,1255,84.86,20221013,4.83,N,226340,100,33 억,,460139,N,N,0,N,00,N
|