130 lines
53 KiB
CSV
130 lines
53 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
|
|
20231031,161013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,55,2,2.39,3894255710,1591712,242.46,2305,2550,2280,2995,1615,2305,2446.80,0.31,0,213144,2398,2351,2293,2246,2188,2357,2252,35,690,100,1470,5,1,35210816,831,36.31,2.83,12,4.52,65.00,835.00,3280,20230822,-28.05,1310,20221104,80.15,3280,-28.05,20230822,1363,73.15,20230427,3280,-28.05,20230822,1310,80.15,20221104,4.61,N,226340,100,35 억,,108795,N,N,0,N,00,N
|
|
20231031,151023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,65,2,2.82,3739629785,1526310,232.50,2305,2550,2280,2995,1615,2305,2450.11,0.31,0,210751,2398,2351,2293,2246,2188,2357,2252,35,690,100,1470,5,1,35210816,834,36.46,2.84,12,4.33,65.00,835.00,3280,20230822,-27.74,1310,20221104,80.92,3280,-27.74,20230822,1363,73.88,20230427,3280,-27.74,20230822,1310,80.92,20221104,4.61,N,226340,100,35 억,,108795,N,N,0,N,00,N
|
|
20231031,141032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,100,2,4.34,3523243195,1435662,218.69,2305,2550,2280,2995,1615,2305,2454.09,0.31,0,183192,2398,2351,2293,2246,2188,2357,2252,35,690,100,1470,5,1,35210816,847,37.00,2.88,12,4.08,65.00,835.00,3280,20230822,-26.68,1310,20221104,83.59,3280,-26.68,20230822,1363,76.45,20230427,3280,-26.68,20230822,1310,83.59,20221104,4.61,N,226340,100,35 억,,108795,N,N,0,N,00,N
|
|
20231031,131023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,120,2,5.21,3365275665,1369292,208.58,2305,2550,2280,2995,1615,2305,2457.68,0.31,0,181612,2398,2351,2293,2246,2188,2357,2252,35,690,100,1470,5,1,35210816,854,37.31,2.90,12,3.89,65.00,835.00,3280,20230822,-26.07,1310,20221104,85.11,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1310,85.11,20221104,4.61,N,226340,100,35 억,,108795,N,N,0,N,00,N
|
|
20231031,121023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,110,2,4.77,3217175015,1307595,199.18,2305,2550,2280,2995,1615,2305,2460.38,0.31,0,184638,2398,2351,2293,2246,2188,2357,2252,35,690,100,1470,5,1,35210816,850,37.15,2.89,12,3.71,65.00,835.00,3280,20230822,-26.37,1310,20221104,84.35,3280,-26.37,20230822,1363,77.18,20230427,3280,-26.37,20230822,1310,84.35,20221104,4.61,N,226340,100,35 억,,108795,N,N,0,N,00,N
|
|
20231031,111049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,125,2,5.42,3130011025,1271427,193.67,2305,2550,2280,2995,1615,2305,2461.81,0.31,0,193182,2398,2351,2293,2246,2188,2357,2252,35,690,100,1470,5,1,35210816,856,37.38,2.91,12,3.61,65.00,835.00,3280,20230822,-25.91,1310,20221104,85.50,3280,-25.91,20230822,1363,78.28,20230427,3280,-25.91,20230822,1310,85.50,20221104,4.61,N,226340,100,35 억,,108795,N,N,0,N,00,N
|
|
20231031,101030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,125,2,5.42,2578977500,1043579,158.96,2305,2550,2280,2995,1615,2305,2471.28,0.31,0,188557,2398,2351,2293,2246,2188,2357,2252,35,690,100,1470,5,1,35210816,856,37.38,2.91,12,2.96,65.00,835.00,3280,20230822,-25.91,1310,20221104,85.50,3280,-25.91,20230822,1363,78.28,20230427,3280,-25.91,20230822,1310,85.50,20221104,4.61,N,226340,100,35 억,,108795,N,N,0,N,00,N
|
|
20231031,091030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,100,2,4.34,231550180,97843,14.90,2305,2415,2280,2995,1615,2305,2366.55,0.31,0,1604,2398,2351,2293,2246,2188,2357,2252,35,690,100,1470,5,1,35210816,847,37.00,2.88,12,0.28,65.00,835.00,3280,20230822,-26.68,1310,20221104,83.59,3280,-26.68,20230822,1363,76.45,20230427,3280,-26.68,20230822,1310,83.59,20221104,4.61,N,226340,100,35 억,,108795,N,N,0,N,00,N
|
|
20231030,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-50,5,-2.12,1476504365,649230,68.74,2305,2340,2235,3060,1650,2355,2274.24,0.38,0,-24751,2605,2480,2375,2250,2145,2427,2197,35,705,100,1500,5,1,35210816,812,35.46,2.76,12,1.84,65.00,835.00,3280,20230822,-29.73,1310,20221104,75.95,3280,-29.73,20230822,1363,69.11,20230427,3280,-29.73,20230822,1310,75.95,20221104,4.55,N,226340,100,35 억,,132534,N,N,0,N,00,N
|
|
20231030,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-100,5,-4.25,1349834710,593859,62.88,2305,2340,2235,3060,1650,2355,2272.99,0.38,0,-20605,2605,2480,2375,2250,2145,2427,2197,35,705,100,1500,5,1,35210816,794,34.69,2.70,12,1.69,65.00,835.00,3280,20230822,-31.25,1310,20221104,72.14,3280,-31.25,20230822,1363,65.44,20230427,3280,-31.25,20230822,1310,72.14,20221104,4.55,N,226340,100,35 억,,132534,N,N,0,N,00,N
|
|
20231030,140947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-90,5,-3.82,1224223825,538240,56.99,2305,2340,2235,3060,1650,2355,2274.49,0.38,0,-20444,2605,2480,2375,2250,2145,2427,2197,35,705,100,1500,5,1,35210816,798,34.85,2.71,12,1.53,65.00,835.00,3280,20230822,-30.95,1310,20221104,72.90,3280,-30.95,20230822,1363,66.18,20230427,3280,-30.95,20230822,1310,72.90,20221104,4.55,N,226340,100,35 억,,132534,N,N,0,N,00,N
|
|
20231030,130950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,-80,5,-3.40,1093917510,480847,50.91,2305,2340,2235,3060,1650,2355,2274.98,0.38,0,-23756,2605,2480,2375,2250,2145,2427,2197,35,705,100,1500,5,1,35210816,801,35.00,2.72,12,1.37,65.00,835.00,3280,20230822,-30.64,1310,20221104,73.66,3280,-30.64,20230822,1363,66.91,20230427,3280,-30.64,20230822,1310,73.66,20221104,4.55,N,226340,100,35 억,,132534,N,N,0,N,00,N
|
|
20231030,120943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-90,5,-3.82,925144345,406573,43.05,2305,2340,2235,3060,1650,2355,2275.47,0.38,0,-36972,2605,2480,2375,2250,2145,2427,2197,35,705,100,1500,5,1,35210816,798,34.85,2.71,12,1.15,65.00,835.00,3280,20230822,-30.95,1310,20221104,72.90,3280,-30.95,20230822,1363,66.18,20230427,3280,-30.95,20230822,1310,72.90,20221104,4.55,N,226340,100,35 억,,132534,N,N,0,N,00,N
|
|
20231030,110943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-60,5,-2.55,779824955,342898,36.31,2305,2340,2235,3060,1650,2355,2274.22,0.38,0,-32137,2605,2480,2375,2250,2145,2427,2197,35,705,100,1500,5,1,35210816,808,35.31,2.75,12,0.97,65.00,835.00,3280,20230822,-30.03,1310,20221104,75.19,3280,-30.03,20230822,1363,68.38,20230427,3280,-30.03,20230822,1310,75.19,20221104,4.55,N,226340,100,35 억,,132534,N,N,0,N,00,N
|
|
20231030,100940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-100,5,-4.25,542426295,238617,25.26,2305,2340,2235,3060,1650,2355,2273.21,0.38,0,-22556,2605,2480,2375,2250,2145,2427,2197,35,705,100,1500,5,1,35210816,794,34.69,2.70,12,0.68,65.00,835.00,3280,20230822,-31.25,1310,20221104,72.14,3280,-31.25,20230822,1363,65.44,20230427,3280,-31.25,20230822,1310,72.14,20221104,4.55,N,226340,100,35 억,,132534,N,N,0,N,00,N
|
|
20231030,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-35,5,-1.49,35997850,15504,1.64,2305,2340,2285,3060,1650,2355,2321.84,0.38,0,-2069,2605,2480,2375,2250,2145,2427,2197,35,705,100,1500,5,1,35210816,817,35.69,2.78,12,0.04,65.00,835.00,3280,20230822,-29.27,1310,20221104,77.10,3280,-29.27,20230822,1363,70.21,20230427,3280,-29.27,20230822,1310,77.10,20221104,4.55,N,226340,100,35 억,,132534,N,N,0,N,00,N
|
|
20231027,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-95,5,-3.88,2192036460,939427,120.52,2455,2500,2270,3185,1715,2450,2333.36,0.59,0,-76030,2606,2527,2466,2387,2326,2497,2357,35,735,100,1560,5,1,35210816,829,36.23,2.82,12,2.67,65.00,835.00,3280,20230822,-28.20,1310,20221104,79.77,3280,-28.20,20230822,1363,72.78,20230427,3280,-28.20,20230822,1310,79.77,20221104,4.28,N,226340,100,35 억,,207592,N,N,0,N,00,N
|
|
20231027,150940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-135,5,-5.51,1981231130,848965,108.91,2455,2500,2270,3185,1715,2450,2333.69,0.59,0,-70237,2606,2527,2466,2387,2326,2497,2357,35,735,100,1560,5,1,35210816,815,35.62,2.77,12,2.41,65.00,835.00,3280,20230822,-29.42,1310,20221104,76.72,3280,-29.42,20230822,1363,69.85,20230427,3280,-29.42,20230822,1310,76.72,20221104,4.28,N,226340,100,35 억,,207592,N,N,0,N,00,N
|
|
20231027,140939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-105,5,-4.29,1834789525,785967,100.83,2455,2500,2270,3185,1715,2450,2334.42,0.59,0,-69921,2606,2527,2466,2387,2326,2497,2357,35,735,100,1560,5,1,35210816,826,36.08,2.81,12,2.23,65.00,835.00,3280,20230822,-28.51,1310,20221104,79.01,3280,-28.51,20230822,1363,72.05,20230427,3280,-28.51,20230822,1310,79.01,20221104,4.28,N,226340,100,35 억,,207592,N,N,0,N,00,N
|
|
20231027,130929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-120,5,-4.90,1723448160,738398,94.73,2455,2500,2270,3185,1715,2450,2334.02,0.59,0,-61359,2606,2527,2466,2387,2326,2497,2357,35,735,100,1560,5,1,35210816,820,35.85,2.79,12,2.10,65.00,835.00,3280,20230822,-28.96,1310,20221104,77.86,3280,-28.96,20230822,1363,70.95,20230427,3280,-28.96,20230822,1310,77.86,20221104,4.28,N,226340,100,35 억,,207592,N,N,0,N,00,N
|
|
20231027,120943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-90,5,-3.67,1611738440,690703,88.61,2455,2500,2270,3185,1715,2450,2333.46,0.59,0,-39225,2606,2527,2466,2387,2326,2497,2357,35,735,100,1560,5,1,35210816,831,36.31,2.83,12,1.96,65.00,835.00,3280,20230822,-28.05,1310,20221104,80.15,3280,-28.05,20230822,1363,73.15,20230427,3280,-28.05,20230822,1310,80.15,20221104,4.28,N,226340,100,35 억,,207592,N,N,0,N,00,N
|
|
20231027,110949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-95,5,-3.88,1374311895,590561,75.76,2455,2500,2270,3185,1715,2450,2327.11,0.59,0,-7644,2606,2527,2466,2387,2326,2497,2357,35,735,100,1560,5,1,35210816,829,36.23,2.82,12,1.68,65.00,835.00,3280,20230822,-28.20,1310,20221104,79.77,3280,-28.20,20230822,1363,72.78,20230427,3280,-28.20,20230822,1310,79.77,20221104,4.28,N,226340,100,35 억,,207592,N,N,0,N,00,N
|
|
20231027,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-130,5,-5.31,1054329690,453494,58.18,2455,2500,2270,3185,1715,2450,2324.88,0.59,0,-1822,2606,2527,2466,2387,2326,2497,2357,35,735,100,1560,5,1,35210816,817,35.69,2.78,12,1.29,65.00,835.00,3280,20230822,-29.27,1310,20221104,77.10,3280,-29.27,20230822,1363,70.21,20230427,3280,-29.27,20230822,1310,77.10,20221104,4.28,N,226340,100,35 억,,207592,N,N,0,N,00,N
|
|
20231027,090938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-15,5,-0.61,76045510,31132,3.99,2455,2500,2420,3185,1715,2450,2442.66,0.59,0,-4524,2606,2527,2466,2387,2326,2497,2357,35,735,100,1560,5,1,35210816,857,37.46,2.92,12,0.09,65.00,835.00,3280,20230822,-25.76,1310,20221104,85.88,3280,-25.76,20230822,1363,78.65,20230427,3280,-25.76,20230822,1310,85.88,20221104,4.28,N,226340,100,35 억,,207592,N,N,0,N,00,N
|
|
20231026,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-135,5,-5.22,1905088385,774127,35.20,2490,2545,2405,3360,1810,2585,2460.97,1.09,0,-184854,2795,2690,2575,2470,2355,2742,2522,35,775,100,1650,5,1,35210816,863,37.69,2.93,12,2.20,65.00,835.00,3280,20230822,-25.30,1310,20221104,87.02,3280,-25.30,20230822,1363,79.75,20230427,3280,-25.30,20230822,1310,87.02,20221104,4.33,N,226340,100,35 억,,382864,N,N,0,N,00,N
|
|
20231026,150925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-125,5,-4.84,1791654980,727874,33.10,2490,2545,2405,3360,1810,2585,2461.49,1.09,0,-179546,2795,2690,2575,2470,2355,2742,2522,35,775,100,1650,5,1,35210816,866,37.85,2.95,12,2.07,65.00,835.00,3280,20230822,-25.00,1310,20221104,87.79,3280,-25.00,20230822,1363,80.48,20230427,3280,-25.00,20230822,1310,87.79,20221104,4.33,N,226340,100,35 억,,382864,N,N,0,N,00,N
|
|
20231026,140927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-170,5,-6.58,1508407365,612859,27.87,2490,2545,2405,3360,1810,2585,2461.26,1.09,0,-170456,2795,2690,2575,2470,2355,2742,2522,35,775,100,1650,5,1,35210816,850,37.15,2.89,12,1.74,65.00,835.00,3280,20230822,-26.37,1310,20221104,84.35,3280,-26.37,20230822,1363,77.18,20230427,3280,-26.37,20230822,1310,84.35,20221104,4.33,N,226340,100,35 억,,382864,N,N,0,N,00,N
|
|
20231026,130926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-150,5,-5.80,1386233795,562269,25.57,2490,2545,2410,3360,1810,2585,2465.43,1.09,0,-148553,2795,2690,2575,2470,2355,2742,2522,35,775,100,1650,5,1,35210816,857,37.46,2.92,12,1.60,65.00,835.00,3280,20230822,-25.76,1310,20221104,85.88,3280,-25.76,20230822,1363,78.65,20230427,3280,-25.76,20230822,1310,85.88,20221104,4.33,N,226340,100,35 억,,382864,N,N,0,N,00,N
|
|
20231026,120918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-150,5,-5.80,1276797590,517186,23.52,2490,2545,2410,3360,1810,2585,2468.74,1.09,0,-135156,2795,2690,2575,2470,2355,2742,2522,35,775,100,1650,5,1,35210816,857,37.46,2.92,12,1.47,65.00,835.00,3280,20230822,-25.76,1310,20221104,85.88,3280,-25.76,20230822,1363,78.65,20230427,3280,-25.76,20230822,1310,85.88,20221104,4.33,N,226340,100,35 억,,382864,N,N,0,N,00,N
|
|
20231026,110933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-165,5,-6.38,1133326265,457957,20.82,2490,2545,2415,3360,1810,2585,2474.74,1.09,0,-114439,2795,2690,2575,2470,2355,2742,2522,35,775,100,1650,5,1,35210816,852,37.23,2.90,12,1.30,65.00,835.00,3280,20230822,-26.22,1310,20221104,84.73,3280,-26.22,20230822,1363,77.55,20230427,3280,-26.22,20230822,1310,84.73,20221104,4.33,N,226340,100,35 억,,382864,N,N,0,N,00,N
|
|
20231026,100929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-110,5,-4.26,734076380,294316,13.38,2490,2545,2450,3360,1810,2585,2494.18,1.09,0,-43700,2795,2690,2575,2470,2355,2742,2522,35,775,100,1650,5,1,35210816,871,38.08,2.96,12,0.84,65.00,835.00,3280,20230822,-24.54,1310,20221104,88.93,3280,-24.54,20230822,1363,81.58,20230427,3280,-24.54,20230822,1310,88.93,20221104,4.33,N,226340,100,35 억,,382864,N,N,0,N,00,N
|
|
20231026,090926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-50,5,-1.93,221961320,88837,4.04,2490,2535,2465,3360,1810,2585,2498.52,1.09,0,12563,2795,2690,2575,2470,2355,2742,2522,35,775,100,1650,5,1,35210816,893,39.00,3.04,12,0.25,65.00,835.00,3280,20230822,-22.71,1310,20221104,93.51,3280,-22.71,20230822,1363,85.99,20230427,3280,-22.71,20230822,1310,93.51,20221104,4.33,N,226340,100,35 억,,382864,N,N,0,N,00,N
|
|
20231025,160928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,125,2,5.08,5684023910,2190767,671.36,2485,2680,2460,3195,1725,2460,2594.54,1.02,0,37786,2563,2511,2418,2366,2273,2537,2392,35,735,100,1570,5,1,35210816,910,39.77,3.10,12,6.22,65.00,835.00,3280,20230822,-21.19,1310,20221104,97.33,3280,-21.19,20230822,1363,89.66,20230427,3280,-21.19,20230822,1310,97.33,20221104,4.43,N,226340,100,35 억,,357554,N,N,0,N,00,N
|
|
20231025,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,95,2,3.86,5414984585,2086449,639.39,2485,2680,2460,3195,1725,2460,2595.31,1.02,0,52754,2563,2511,2418,2366,2273,2537,2392,35,735,100,1570,5,1,35210816,900,39.31,3.06,12,5.93,65.00,835.00,3280,20230822,-22.10,1310,20221104,95.04,3280,-22.10,20230822,1363,87.45,20230427,3280,-22.10,20230822,1310,95.04,20221104,4.43,N,226340,100,35 억,,357554,N,N,0,N,00,N
|
|
20231025,140922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,140,2,5.69,4762110810,1831194,561.17,2485,2680,2460,3195,1725,2460,2600.55,1.02,0,-28685,2563,2511,2418,2366,2273,2537,2392,35,735,100,1570,5,1,35210816,915,40.00,3.11,12,5.20,65.00,835.00,3280,20230822,-20.73,1310,20221104,98.47,3280,-20.73,20230822,1363,90.76,20230427,3280,-20.73,20230822,1310,98.47,20221104,4.43,N,226340,100,35 억,,357554,N,N,0,N,00,N
|
|
20231025,130923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,175,2,7.11,3014798410,1165681,357.22,2485,2670,2460,3195,1725,2460,2586.30,1.02,0,94177,2563,2511,2418,2366,2273,2537,2392,35,735,100,1570,5,1,35210816,928,40.54,3.16,12,3.31,65.00,835.00,3280,20230822,-19.66,1310,20221104,101.15,3280,-19.66,20230822,1363,93.32,20230427,3280,-19.66,20230822,1310,101.15,20221104,4.43,N,226340,100,35 억,,357554,N,N,0,N,00,N
|
|
20231025,120924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,95,2,3.86,2241634095,870419,266.74,2485,2650,2460,3195,1725,2460,2575.35,1.02,0,78194,2563,2511,2418,2366,2273,2537,2392,35,735,100,1570,5,1,35210816,900,39.31,3.06,12,2.47,65.00,835.00,3280,20230822,-22.10,1310,20221104,95.04,3280,-22.10,20230822,1363,87.45,20230427,3280,-22.10,20230822,1310,95.04,20221104,4.43,N,226340,100,35 억,,357554,N,N,0,N,00,N
|
|
20231025,110926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,100,2,4.07,1879350610,729454,223.54,2485,2650,2460,3195,1725,2460,2576.38,1.02,0,32632,2563,2511,2418,2366,2273,2537,2392,35,735,100,1570,5,1,35210816,901,39.38,3.07,12,2.07,65.00,835.00,3280,20230822,-21.95,1310,20221104,95.42,3280,-21.95,20230822,1363,87.82,20230427,3280,-21.95,20230822,1310,95.42,20221104,4.43,N,226340,100,35 억,,357554,N,N,0,N,00,N
|
|
20231025,100927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,145,2,5.89,824930365,324604,99.48,2485,2610,2460,3195,1725,2460,2541.35,1.02,0,53248,2563,2511,2418,2366,2273,2537,2392,35,735,100,1570,5,1,35210816,917,40.08,3.12,12,0.92,65.00,835.00,3280,20230822,-20.58,1310,20221104,98.85,3280,-20.58,20230822,1363,91.12,20230427,3280,-20.58,20230822,1310,98.85,20221104,4.43,N,226340,100,35 억,,357554,N,N,0,N,00,N
|
|
20231025,090923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,30,2,1.22,105278625,42389,12.99,2485,2520,2465,3195,1725,2460,2483.64,1.02,0,18093,2563,2511,2418,2366,2273,2537,2392,35,735,100,1570,5,1,35210816,877,38.31,2.98,12,0.12,65.00,835.00,3280,20230822,-24.09,1310,20221104,90.08,3280,-24.09,20230822,1363,82.69,20230427,3280,-24.09,20230822,1310,90.08,20221104,4.43,N,226340,100,35 억,,357554,N,N,0,N,00,N
|
|
20231024,160904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,50,2,2.07,784270375,325517,54.97,2415,2470,2325,3130,1690,2410,2409.18,1.02,0,-4248,2616,2512,2436,2332,2256,2475,2295,35,720,100,1540,5,1,35210816,866,37.85,2.95,12,0.92,65.00,835.00,3280,20230822,-25.00,1310,20221020,87.79,3280,-25.00,20230822,1363,80.48,20230427,3280,-25.00,20230822,1310,87.79,20221104,4.63,N,226340,100,35 억,,360625,N,N,0,N,00,N
|
|
20231024,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,55,2,2.28,714914920,297306,50.21,2415,2470,2325,3130,1690,2410,2404.63,1.02,0,-4399,2616,2512,2436,2332,2256,2475,2295,35,720,100,1540,5,1,35210816,868,37.92,2.95,12,0.84,65.00,835.00,3280,20230822,-24.85,1310,20221020,88.17,3280,-24.85,20230822,1363,80.85,20230427,3280,-24.85,20230822,1310,88.17,20221104,4.63,N,226340,100,35 억,,360625,N,N,0,N,00,N
|
|
20231024,140902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,15,2,0.62,630175540,262787,44.38,2415,2470,2325,3130,1690,2410,2398.00,1.02,0,1867,2616,2512,2436,2332,2256,2475,2295,35,720,100,1540,5,1,35210816,854,37.31,2.90,12,0.75,65.00,835.00,3280,20230822,-26.07,1310,20221020,85.11,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1310,85.11,20221104,4.63,N,226340,100,35 억,,360625,N,N,0,N,00,N
|
|
20231024,130907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-20,5,-0.83,571506635,238561,40.29,2415,2470,2325,3130,1690,2410,2395.58,1.02,0,4708,2616,2512,2436,2332,2256,2475,2295,35,720,100,1540,5,1,35210816,842,36.77,2.86,12,0.68,65.00,835.00,3280,20230822,-27.13,1310,20221020,82.44,3280,-27.13,20230822,1363,75.35,20230427,3280,-27.13,20230822,1310,82.44,20221104,4.63,N,226340,100,35 억,,360625,N,N,0,N,00,N
|
|
20231024,120917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-25,5,-1.04,533776665,222653,37.60,2415,2470,2325,3130,1690,2410,2397.29,1.02,0,111,2616,2512,2436,2332,2256,2475,2295,35,720,100,1540,5,1,35210816,840,36.69,2.86,12,0.63,65.00,835.00,3280,20230822,-27.29,1310,20221020,82.06,3280,-27.29,20230822,1363,74.98,20230427,3280,-27.29,20230822,1310,82.06,20221104,4.63,N,226340,100,35 억,,360625,N,N,0,N,00,N
|
|
20231024,110911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-45,5,-1.87,501720615,209176,35.32,2415,2470,2325,3130,1690,2410,2398.51,1.02,0,-4998,2616,2512,2436,2332,2256,2475,2295,35,720,100,1540,5,1,35210816,833,36.38,2.83,12,0.59,65.00,835.00,3280,20230822,-27.90,1310,20221020,80.53,3280,-27.90,20230822,1363,73.51,20230427,3280,-27.90,20230822,1310,80.53,20221104,4.63,N,226340,100,35 억,,360625,N,N,0,N,00,N
|
|
20231024,100903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-30,5,-1.24,351273040,145368,24.55,2415,2470,2380,3130,1690,2410,2416.48,1.02,0,-21548,2616,2512,2436,2332,2256,2475,2295,35,720,100,1540,5,1,35210816,838,36.62,2.85,12,0.41,65.00,835.00,3280,20230822,-27.44,1310,20221020,81.68,3280,-27.44,20230822,1363,74.61,20230427,3280,-27.44,20230822,1310,81.68,20221104,4.63,N,226340,100,35 억,,360625,N,N,0,N,00,N
|
|
20231024,090911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,60,2,2.49,85381150,35050,5.92,2415,2470,2415,3130,1690,2410,2436.70,1.02,0,13073,2616,2512,2436,2332,2256,2475,2295,35,720,100,1540,5,1,35210816,870,38.00,2.96,12,0.10,65.00,835.00,3280,20230822,-24.70,1310,20221020,88.55,3280,-24.70,20230822,1363,81.22,20230427,3280,-24.70,20230822,1310,88.55,20221104,4.63,N,226340,100,35 억,,360625,N,N,0,N,00,N
|
|
20231023,160857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-70,5,-2.82,1452060845,589750,87.98,2465,2540,2360,3220,1740,2480,2462.22,1.32,0,-113247,2640,2560,2470,2390,2300,2515,2345,35,740,100,1580,5,1,35210816,849,37.08,2.89,12,1.67,65.00,835.00,3280,20230822,-26.52,1310,20221020,83.97,3280,-26.52,20230822,1363,76.82,20230427,3280,-26.52,20230822,1310,83.97,20221104,4.62,N,226340,100,35 억,,466229,N,N,0,N,00,N
|
|
20231023,150903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-95,5,-3.83,1312568460,531303,79.26,2465,2540,2365,3220,1740,2480,2470.47,1.32,0,-123337,2640,2560,2470,2390,2300,2515,2345,35,740,100,1580,5,1,35210816,840,36.69,2.86,12,1.51,65.00,835.00,3280,20230822,-27.29,1310,20221020,82.06,3280,-27.29,20230822,1363,74.98,20230427,3280,-27.29,20230822,1310,82.06,20221104,4.62,N,226340,100,35 억,,466229,N,N,0,N,00,N
|
|
20231023,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-55,5,-2.22,1177810925,474869,70.84,2465,2540,2385,3220,1740,2480,2480.29,1.32,0,-130167,2640,2560,2470,2390,2300,2515,2345,35,740,100,1580,5,1,35210816,854,37.31,2.90,12,1.35,65.00,835.00,3280,20230822,-26.07,1310,20221020,85.11,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1310,85.11,20221104,4.62,N,226340,100,35 억,,466229,N,N,0,N,00,N
|
|
20231023,130907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-25,5,-1.01,1041450795,418568,62.44,2465,2540,2445,3220,1740,2480,2488.13,1.32,0,-109737,2640,2560,2470,2390,2300,2515,2345,35,740,100,1580,5,1,35210816,864,37.77,2.94,12,1.19,65.00,835.00,3280,20230822,-25.15,1310,20221020,87.40,3280,-25.15,20230822,1363,80.12,20230427,3280,-25.15,20230822,1310,87.40,20221104,4.62,N,226340,100,35 억,,466229,N,N,0,N,00,N
|
|
20231023,120858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-15,5,-0.60,980686080,393790,58.74,2465,2540,2445,3220,1740,2480,2490.38,1.32,0,-94037,2640,2560,2470,2390,2300,2515,2345,35,740,100,1580,5,1,35210816,868,37.92,2.95,12,1.12,65.00,835.00,3280,20230822,-24.85,1310,20221020,88.17,3280,-24.85,20230822,1363,80.85,20230427,3280,-24.85,20230822,1310,88.17,20221104,4.62,N,226340,100,35 억,,466229,N,N,0,N,00,N
|
|
20231023,110855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,20,2,0.81,879713880,352854,52.64,2465,2540,2445,3220,1740,2480,2493.14,1.32,0,-80581,2640,2560,2470,2390,2300,2515,2345,35,740,100,1580,5,1,35210816,880,38.46,2.99,12,1.00,65.00,835.00,3280,20230822,-23.78,1310,20221020,90.84,3280,-23.78,20230822,1363,83.42,20230427,3280,-23.78,20230822,1310,90.84,20221104,4.62,N,226340,100,35 억,,466229,N,N,0,N,00,N
|
|
20231023,100849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,0,3,0.00,759579930,304778,45.47,2465,2540,2445,3220,1740,2480,2492.24,1.32,0,-74766,2640,2560,2470,2390,2300,2515,2345,35,740,100,1580,5,1,35210816,873,38.15,2.97,12,0.87,65.00,835.00,3280,20230822,-24.39,1310,20221020,89.31,3280,-24.39,20230822,1363,81.95,20230427,3280,-24.39,20230822,1310,89.31,20221104,4.62,N,226340,100,35 억,,466229,N,N,0,N,00,N
|
|
20231023,090908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,30,2,1.21,291429725,117655,17.55,2465,2515,2445,3220,1740,2480,2476.99,1.32,0,38303,2640,2560,2470,2390,2300,2515,2345,35,740,100,1580,5,1,35210816,884,38.62,3.01,12,0.33,65.00,835.00,3280,20230822,-23.48,1310,20221020,91.60,3280,-23.48,20230822,1363,84.15,20230427,3280,-23.48,20230822,1310,91.60,20221104,4.62,N,226340,100,35 억,,466229,N,N,0,N,00,N
|
|
20231020,160854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-60,5,-2.36,1608417965,654454,67.89,2515,2550,2380,3300,1780,2540,2457.64,1.24,0,26216,2733,2636,2543,2446,2353,2685,2495,35,760,100,1620,5,1,35210816,873,38.15,2.97,12,1.86,65.00,835.00,3280,20230822,-24.39,1310,20221020,89.31,3280,-24.39,20230822,1363,81.95,20230427,3280,-24.39,20230822,1310,89.31,20221020,4.71,N,226340,100,35 억,,436843,N,N,0,N,00,N
|
|
20231020,150853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,-50,5,-1.97,1496340640,609162,63.20,2515,2550,2380,3300,1780,2540,2456.39,1.24,0,27615,2733,2636,2543,2446,2353,2685,2495,35,760,100,1620,5,1,35210816,877,38.31,2.98,12,1.73,65.00,835.00,3280,20230822,-24.09,1310,20221020,90.08,3280,-24.09,20230822,1363,82.69,20230427,3280,-24.09,20230822,1310,90.08,20221020,4.71,N,226340,100,35 억,,436843,N,N,0,N,00,N
|
|
20231020,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,-25,5,-0.98,1313526485,536101,55.62,2515,2550,2380,3300,1780,2540,2450.15,1.24,0,21032,2733,2636,2543,2446,2353,2685,2495,35,760,100,1620,5,1,35210816,886,38.69,3.01,12,1.52,65.00,835.00,3280,20230822,-23.32,1310,20221020,91.98,3280,-23.32,20230822,1363,84.52,20230427,3280,-23.32,20230822,1310,91.98,20221020,4.71,N,226340,100,35 억,,436843,N,N,0,N,00,N
|
|
20231020,130837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-70,5,-2.76,1113398410,456651,47.37,2515,2515,2380,3300,1780,2540,2438.18,1.24,0,17207,2733,2636,2543,2446,2353,2685,2495,35,760,100,1620,5,1,35210816,870,38.00,2.96,12,1.30,65.00,835.00,3280,20230822,-24.70,1310,20221020,88.55,3280,-24.70,20230822,1363,81.22,20230427,3280,-24.70,20230822,1310,88.55,20221020,4.71,N,226340,100,35 억,,436843,N,N,0,N,00,N
|
|
20231020,120847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-100,5,-3.94,1026437590,421156,43.69,2515,2515,2380,3300,1780,2540,2437.19,1.24,0,16332,2733,2636,2543,2446,2353,2685,2495,35,760,100,1620,5,1,35210816,859,37.54,2.92,12,1.20,65.00,835.00,3280,20230822,-25.61,1310,20221020,86.26,3280,-25.61,20230822,1363,79.02,20230427,3280,-25.61,20230822,1310,86.26,20221020,4.71,N,226340,100,35 억,,436843,N,N,0,N,00,N
|
|
20231020,110857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-125,5,-4.92,927686585,380293,39.45,2515,2515,2380,3300,1780,2540,2439.40,1.24,0,24188,2733,2636,2543,2446,2353,2685,2495,35,760,100,1620,5,1,35210816,850,37.15,2.89,12,1.08,65.00,835.00,3280,20230822,-26.37,1310,20221020,84.35,3280,-26.37,20230822,1363,77.18,20230427,3280,-26.37,20230822,1310,84.35,20221020,4.71,N,226340,100,35 억,,436843,N,N,0,N,00,N
|
|
20231020,100848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,-135,5,-5.31,670155415,274514,28.48,2515,2515,2380,3300,1780,2540,2441.24,1.24,0,30946,2733,2636,2543,2446,2353,2685,2495,35,760,100,1620,5,1,35210816,847,37.00,2.88,12,0.78,65.00,835.00,3280,20230822,-26.68,1310,20221020,83.59,3280,-26.68,20230822,1363,76.45,20230427,3280,-26.68,20230822,1310,83.59,20221020,4.71,N,226340,100,35 억,,436843,N,N,0,N,00,N
|
|
20231020,090848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-60,5,-2.36,90542455,36251,3.76,2515,2515,2470,3300,1780,2540,2497.65,1.24,0,-7191,2733,2636,2543,2446,2353,2685,2495,35,760,100,1620,5,1,35210816,873,38.15,2.97,12,0.10,65.00,835.00,3280,20230822,-24.39,1310,20221020,89.31,3280,-24.39,20230822,1363,81.95,20230427,3280,-24.39,20230822,1310,89.31,20221020,4.71,N,226340,100,35 억,,436843,N,N,0,N,00,N
|
|
20231019,160846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-20,5,-0.78,2434401290,957574,38.27,2485,2640,2450,3325,1795,2560,2542.26,1.59,0,-136061,2960,2760,2645,2445,2330,2702,2387,35,765,100,1630,5,1,35210816,894,39.08,3.04,12,2.72,65.00,835.00,3280,20230822,-22.56,1300,20221017,95.38,3280,-22.56,20230822,1363,86.35,20230427,3280,-22.56,20230822,1310,93.89,20221020,4.51,N,226340,100,35 억,,559998,N,N,0,N,00,N
|
|
20231019,150837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-10,5,-0.39,2281065025,897408,35.87,2485,2640,2450,3325,1795,2560,2541.84,1.59,0,-114617,2960,2760,2645,2445,2330,2702,2387,35,765,100,1630,5,1,35210816,898,39.23,3.05,12,2.55,65.00,835.00,3280,20230822,-22.26,1300,20221017,96.15,3280,-22.26,20230822,1363,87.09,20230427,3280,-22.26,20230822,1310,94.66,20221020,4.51,N,226340,100,35 억,,559998,N,N,0,N,00,N
|
|
20231019,140850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-15,5,-0.59,2043395530,803624,32.12,2485,2640,2450,3325,1795,2560,2542.73,1.59,0,-103855,2960,2760,2645,2445,2330,2702,2387,35,765,100,1630,5,1,35210816,896,39.15,3.05,12,2.28,65.00,835.00,3280,20230822,-22.41,1300,20221017,95.77,3280,-22.41,20230822,1363,86.72,20230427,3280,-22.41,20230822,1310,94.27,20221020,4.51,N,226340,100,35 억,,559998,N,N,0,N,00,N
|
|
20231019,130840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,5,2,0.20,1849277645,727773,29.09,2485,2640,2450,3325,1795,2560,2541.01,1.59,0,-94079,2960,2760,2645,2445,2330,2702,2387,35,765,100,1630,5,1,35210816,903,39.46,3.07,12,2.07,65.00,835.00,3280,20230822,-21.80,1300,20221017,97.31,3280,-21.80,20230822,1363,88.19,20230427,3280,-21.80,20230822,1310,95.80,20221020,4.51,N,226340,100,35 억,,559998,N,N,0,N,00,N
|
|
20231019,120847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-5,5,-0.20,1575495710,621899,24.86,2485,2640,2450,3325,1795,2560,2533.36,1.59,0,-65586,2960,2760,2645,2445,2330,2702,2387,35,765,100,1630,5,1,35210816,900,39.31,3.06,12,1.77,65.00,835.00,3280,20230822,-22.10,1300,20221017,96.54,3280,-22.10,20230822,1363,87.45,20230427,3280,-22.10,20230822,1310,95.04,20221020,4.51,N,226340,100,35 억,,559998,N,N,0,N,00,N
|
|
20231019,110842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,-55,5,-2.15,1310283745,517529,20.68,2485,2640,2450,3325,1795,2560,2531.81,1.59,0,-60493,2960,2760,2645,2445,2330,2702,2387,35,765,100,1630,5,1,35210816,882,38.54,3.00,12,1.47,65.00,835.00,3280,20230822,-23.63,1300,20221017,92.69,3280,-23.63,20230822,1363,83.79,20230427,3280,-23.63,20230822,1310,91.22,20221020,4.51,N,226340,100,35 억,,559998,N,N,0,N,00,N
|
|
20231019,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-60,5,-2.34,738434000,295940,11.83,2485,2565,2450,3325,1795,2560,2495.22,1.59,0,-12687,2960,2760,2645,2445,2330,2702,2387,35,765,100,1630,5,1,35210816,880,38.46,2.99,12,0.84,65.00,835.00,3280,20230822,-23.78,1300,20221017,92.31,3280,-23.78,20230822,1363,83.42,20230427,3280,-23.78,20230822,1310,90.84,20221020,4.51,N,226340,100,35 억,,559998,N,N,0,N,00,N
|
|
20231019,090846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-110,5,-4.30,312463445,126543,5.06,2485,2510,2450,3325,1795,2560,2469.23,1.59,0,24116,2960,2760,2645,2445,2330,2702,2387,35,765,100,1630,5,1,35210816,863,37.69,2.93,12,0.36,65.00,835.00,3280,20230822,-25.30,1300,20221017,88.46,3280,-25.30,20230822,1363,79.75,20230427,3280,-25.30,20230822,1310,87.02,20221020,4.51,N,226340,100,35 억,,559998,N,N,0,N,00,N
|
|
20231018,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-70,5,-2.66,6729121125,2495599,112.98,2675,2845,2530,3415,1845,2630,2696.51,1.00,0,194818,2773,2701,2563,2491,2353,2737,2527,35,785,100,1680,5,1,35210816,901,39.38,3.07,12,7.09,65.00,835.00,3280,20230822,-21.95,1285,20221014,99.22,3280,-21.95,20230822,1363,87.82,20230427,3280,-21.95,20230822,1310,95.42,20221020,4.68,N,226340,100,35 억,,353593,N,N,0,N,00,N
|
|
20231018,150839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-65,5,-2.47,6535081425,2419914,109.55,2675,2845,2530,3415,1845,2630,2700.56,1.00,0,203350,2773,2701,2563,2491,2353,2737,2527,35,785,100,1680,5,1,35210816,903,39.46,3.07,12,6.87,65.00,835.00,3280,20230822,-21.80,1285,20221014,99.61,3280,-21.80,20230822,1363,88.19,20230427,3280,-21.80,20230822,1310,95.80,20221020,4.68,N,226340,100,35 억,,353593,N,N,0,N,00,N
|
|
20231018,140827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-50,5,-1.90,6216464125,2295160,103.90,2675,2845,2570,3415,1845,2630,2708.53,1.00,0,195506,2773,2701,2563,2491,2353,2737,2527,35,785,100,1680,5,1,35210816,908,39.69,3.09,12,6.52,65.00,835.00,3280,20230822,-21.34,1285,20221014,100.78,3280,-21.34,20230822,1363,89.29,20230427,3280,-21.34,20230822,1310,96.95,20221020,4.68,N,226340,100,35 억,,353593,N,N,0,N,00,N
|
|
20231018,130825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-45,5,-1.71,6004062175,2213011,100.18,2675,2845,2580,3415,1845,2630,2713.09,1.00,0,184042,2773,2701,2563,2491,2353,2737,2527,35,785,100,1680,5,1,35210816,910,39.77,3.10,12,6.29,65.00,835.00,3280,20230822,-21.19,1285,20221014,101.17,3280,-21.19,20230822,1363,89.66,20230427,3280,-21.19,20230822,1310,97.33,20221020,4.68,N,226340,100,35 억,,353593,N,N,0,N,00,N
|
|
20231018,120841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-30,5,-1.14,5732509985,2108442,95.45,2675,2845,2595,3415,1845,2630,2718.86,1.00,0,164162,2773,2701,2563,2491,2353,2737,2527,35,785,100,1680,5,1,35210816,915,40.00,3.11,12,5.99,65.00,835.00,3280,20230822,-20.73,1285,20221014,102.33,3280,-20.73,20230822,1363,90.76,20230427,3280,-20.73,20230822,1310,98.47,20221020,4.68,N,226340,100,35 억,,353593,N,N,0,N,00,N
|
|
20231018,110834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,20,2,0.76,5338624920,1958405,88.66,2675,2845,2625,3415,1845,2630,2726.03,1.00,0,172100,2773,2701,2563,2491,2353,2737,2527,35,785,100,1680,5,1,35210816,933,40.77,3.17,12,5.56,65.00,835.00,3280,20230822,-19.21,1285,20221014,106.23,3280,-19.21,20230822,1363,94.42,20230427,3280,-19.21,20230822,1310,102.29,20221020,4.68,N,226340,100,35 억,,353593,N,N,0,N,00,N
|
|
20231018,100844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,90,2,3.42,4405101880,1607478,72.77,2675,2845,2660,3415,1845,2630,2740.41,1.00,0,174166,2773,2701,2563,2491,2353,2737,2527,35,785,100,1680,5,1,35210816,958,41.85,3.26,12,4.57,65.00,835.00,3280,20230822,-17.07,1285,20221014,111.67,3280,-17.07,20230822,1363,99.56,20230427,3280,-17.07,20230822,1310,107.63,20221020,4.68,N,226340,100,35 억,,353593,N,N,0,N,00,N
|
|
20231018,090830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,105,2,3.99,1191205720,440373,19.94,2675,2745,2660,3415,1845,2630,2705.07,1.00,0,-36395,2773,2701,2563,2491,2353,2737,2527,35,785,100,1680,5,1,35210816,963,42.08,3.28,12,1.25,65.00,835.00,3280,20230822,-16.62,1285,20221014,112.84,3280,-16.62,20230822,1363,100.66,20230427,3280,-16.62,20230822,1310,108.78,20221020,4.68,N,226340,100,35 억,,353593,N,N,0,N,00,N
|
|
20231017,160833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,205,2,8.45,5657087700,2195323,247.11,2430,2635,2425,3150,1700,2425,2577.03,0.63,0,156933,2578,2501,2368,2291,2158,2540,2330,35,725,100,1550,5,1,35210816,926,40.46,3.15,12,6.23,65.00,835.00,3280,20230822,-19.82,1255,20221013,109.56,3280,-19.82,20230822,1363,92.96,20230427,3280,-19.82,20230822,1300,102.31,20221017,4.69,N,226340,100,35 억,,222190,N,N,0,N,00,N
|
|
20231017,150840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,185,2,7.63,5284121775,2053130,231.10,2430,2635,2425,3150,1700,2425,2574.09,0.63,0,155512,2578,2501,2368,2291,2158,2540,2330,35,725,100,1550,5,1,35210816,919,40.15,3.13,12,5.83,65.00,835.00,3280,20230822,-20.43,1255,20221013,107.97,3280,-20.43,20230822,1363,91.49,20230427,3280,-20.43,20230822,1300,100.77,20221017,4.69,N,226340,100,35 억,,222190,N,N,0,N,00,N
|
|
20231017,140842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,175,2,7.22,4566911145,1778578,200.20,2430,2635,2425,3150,1700,2425,2568.18,0.63,0,165459,2578,2501,2368,2291,2158,2540,2330,35,725,100,1550,5,1,35210816,915,40.00,3.11,12,5.05,65.00,835.00,3280,20230822,-20.73,1255,20221013,107.17,3280,-20.73,20230822,1363,90.76,20230427,3280,-20.73,20230822,1300,100.00,20221017,4.69,N,226340,100,35 억,,222190,N,N,0,N,00,N
|
|
20231017,130835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,165,2,6.80,3300171720,1293473,145.60,2430,2610,2425,3150,1700,2425,2551.95,0.63,0,54501,2578,2501,2368,2291,2158,2540,2330,35,725,100,1550,5,1,35210816,912,39.85,3.10,12,3.67,65.00,835.00,3280,20230822,-21.04,1255,20221013,106.37,3280,-21.04,20230822,1363,90.02,20230427,3280,-21.04,20230822,1300,99.23,20221017,4.69,N,226340,100,35 억,,222190,N,N,0,N,00,N
|
|
20231017,120838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,165,2,6.80,3013300400,1181548,133.00,2430,2610,2425,3150,1700,2425,2550.89,0.63,0,57267,2578,2501,2368,2291,2158,2540,2330,35,725,100,1550,5,1,35210816,912,39.85,3.10,12,3.36,65.00,835.00,3280,20230822,-21.04,1255,20221013,106.37,3280,-21.04,20230822,1363,90.02,20230427,3280,-21.04,20230822,1300,99.23,20221017,4.69,N,226340,100,35 억,,222190,N,N,0,N,00,N
|
|
20231017,110828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,160,2,6.60,2569645210,1010777,113.77,2430,2605,2425,3150,1700,2425,2542.90,0.63,0,9627,2578,2501,2368,2291,2158,2540,2330,35,725,100,1550,5,1,35210816,910,39.77,3.10,12,2.87,65.00,835.00,3280,20230822,-21.19,1255,20221013,105.98,3280,-21.19,20230822,1363,89.66,20230427,3280,-21.19,20230822,1300,98.85,20221017,4.69,N,226340,100,35 억,,222190,N,N,0,N,00,N
|
|
20231017,100822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,125,2,5.15,1794745150,709889,79.91,2430,2580,2425,3150,1700,2425,2529.02,0.63,0,-40587,2578,2501,2368,2291,2158,2540,2330,35,725,100,1550,5,1,35210816,898,39.23,3.05,12,2.02,65.00,835.00,3280,20230822,-22.26,1255,20221013,103.19,3280,-22.26,20230822,1363,87.09,20230427,3280,-22.26,20230822,1300,96.15,20221017,4.69,N,226340,100,35 억,,222190,N,N,0,N,00,N
|
|
20231017,090830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,75,2,3.09,812747240,323461,36.41,2430,2550,2425,3150,1700,2425,2514.19,0.63,0,-116873,2578,2501,2368,2291,2158,2540,2330,35,725,100,1550,5,1,35210816,880,38.46,2.99,12,0.92,65.00,835.00,3280,20230822,-23.78,1255,20221013,99.20,3280,-23.78,20230822,1363,83.42,20230427,3280,-23.78,20230822,1300,92.31,20221017,4.69,N,226340,100,35 억,,222190,N,N,0,N,00,N
|
|
20231016,160830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,95,2,4.08,2111890630,883262,165.24,2290,2445,2235,3025,1635,2330,2390.99,0.21,0,139617,2436,2382,2316,2262,2196,2350,2230,35,695,100,1490,5,1,35210816,854,37.31,2.90,12,2.51,65.00,835.00,3280,20230822,-26.07,1255,20221013,93.23,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1300,86.54,20221017,4.59,N,226340,100,35 억,,73642,N,N,0,N,00,N
|
|
20231016,150830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,85,2,3.65,1999470870,836829,156.55,2290,2445,2235,3025,1635,2330,2389.38,0.21,0,146614,2436,2382,2316,2262,2196,2350,2230,35,695,100,1490,5,1,35210816,850,37.15,2.89,12,2.38,65.00,835.00,3280,20230822,-26.37,1255,20221013,92.43,3280,-26.37,20230822,1363,77.18,20230427,3280,-26.37,20230822,1300,85.77,20221017,4.59,N,226340,100,35 억,,73642,N,N,0,N,00,N
|
|
20231016,140832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,85,2,3.65,1844358670,772307,144.48,2290,2445,2235,3025,1635,2330,2388.15,0.21,0,150744,2436,2382,2316,2262,2196,2350,2230,35,695,100,1490,5,1,35210816,850,37.15,2.89,12,2.19,65.00,835.00,3280,20230822,-26.37,1255,20221013,92.43,3280,-26.37,20230822,1363,77.18,20230427,3280,-26.37,20230822,1300,85.77,20221017,4.59,N,226340,100,35 억,,73642,N,N,0,N,00,N
|
|
20231016,130825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,80,2,3.43,1688574040,707551,132.37,2290,2445,2235,3025,1635,2330,2386.55,0.21,0,183086,2436,2382,2316,2262,2196,2350,2230,35,695,100,1490,5,1,35210816,849,37.08,2.89,12,2.01,65.00,835.00,3280,20230822,-26.52,1255,20221013,92.03,3280,-26.52,20230822,1363,76.82,20230427,3280,-26.52,20230822,1300,85.38,20221017,4.59,N,226340,100,35 억,,73642,N,N,0,N,00,N
|
|
20231016,120826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,60,2,2.58,1192144840,499344,93.42,2290,2445,2235,3025,1635,2330,2387.48,0.21,0,92615,2436,2382,2316,2262,2196,2350,2230,35,695,100,1490,5,1,35210816,842,36.77,2.86,12,1.42,65.00,835.00,3280,20230822,-27.13,1255,20221013,90.44,3280,-27.13,20230822,1363,75.35,20230427,3280,-27.13,20230822,1300,83.85,20221017,4.59,N,226340,100,35 억,,73642,N,N,0,N,00,N
|
|
20231016,110822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,75,2,3.22,952832900,400480,74.92,2290,2435,2235,3025,1635,2330,2379.29,0.21,0,88401,2436,2382,2316,2262,2196,2350,2230,35,695,100,1490,5,1,35210816,847,37.00,2.88,12,1.14,65.00,835.00,3280,20230822,-26.68,1255,20221013,91.63,3280,-26.68,20230822,1363,76.45,20230427,3280,-26.68,20230822,1300,85.00,20221017,4.59,N,226340,100,35 억,,73642,N,N,0,N,00,N
|
|
20231016,100817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,35,2,1.50,531583655,225815,42.25,2290,2410,2235,3025,1635,2330,2354.12,0.21,0,67599,2436,2382,2316,2262,2196,2350,2230,35,695,100,1490,5,1,35210816,833,36.38,2.83,12,0.64,65.00,835.00,3280,20230822,-27.90,1255,20221013,88.45,3280,-27.90,20230822,1363,73.51,20230427,3280,-27.90,20230822,1300,81.92,20221017,4.59,N,226340,100,35 억,,73642,N,N,0,N,00,N
|
|
20231016,090819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-45,5,-1.93,42168655,18571,3.47,2290,2315,2235,3025,1635,2330,2269.03,0.21,0,5320,2436,2382,2316,2262,2196,2350,2230,35,695,100,1490,5,1,35210816,805,35.15,2.74,12,0.05,65.00,835.00,3280,20230822,-30.34,1255,20221013,82.07,3280,-30.34,20230822,1363,67.64,20230427,3280,-30.34,20230822,1300,75.77,20221017,4.59,N,226340,100,35 억,,73642,N,N,0,N,00,N
|
|
20231012,160844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,140,2,6.24,2787714250,1163904,348.11,2265,2490,2245,2915,1575,2245,2395.14,0.35,0,53181,2308,2276,2238,2206,2168,2292,2222,35,670,100,1430,5,1,35210816,840,36.69,2.86,12,3.31,65.00,835.00,3280,20230822,-27.29,1255,20221013,90.04,3280,-27.29,20230822,1363,74.98,20230427,3280,-27.29,20230822,1255,90.04,20221013,4.73,N,226340,100,35 억,,121775,N,N,0,N,00,N
|
|
20231012,150825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,115,2,5.12,2644467935,1103592,330.07,2265,2490,2245,2915,1575,2245,2396.24,0.35,0,62560,2308,2276,2238,2206,2168,2292,2222,35,670,100,1430,5,1,35210816,831,36.31,2.83,12,3.13,65.00,835.00,3280,20230822,-28.05,1255,20221013,88.05,3280,-28.05,20230822,1363,73.15,20230427,3280,-28.05,20230822,1255,88.05,20221013,4.73,N,226340,100,35 억,,121775,N,N,0,N,00,N
|
|
20231012,140826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,110,2,4.90,2383516750,992326,296.79,2265,2490,2245,2915,1575,2245,2401.95,0.35,0,39146,2308,2276,2238,2206,2168,2292,2222,35,670,100,1430,5,1,35210816,829,36.23,2.82,12,2.82,65.00,835.00,3280,20230822,-28.20,1255,20221013,87.65,3280,-28.20,20230822,1363,72.78,20230427,3280,-28.20,20230822,1255,87.65,20221013,4.73,N,226340,100,35 억,,121775,N,N,0,N,00,N
|
|
20231012,130826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,135,2,6.01,1963835530,815876,244.02,2265,2490,2245,2915,1575,2245,2407.03,0.35,0,-5919,2308,2276,2238,2206,2168,2292,2222,35,670,100,1430,5,1,35210816,838,36.62,2.85,12,2.32,65.00,835.00,3280,20230822,-27.44,1255,20221013,89.64,3280,-27.44,20230822,1363,74.61,20230427,3280,-27.44,20230822,1255,89.64,20221013,4.73,N,226340,100,35 억,,121775,N,N,0,N,00,N
|
|
20231012,120835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,130,2,5.79,465550835,200613,60.00,2265,2380,2245,2915,1575,2245,2320.64,0.35,0,3848,2308,2276,2238,2206,2168,2292,2222,35,670,100,1430,5,1,35210816,836,36.54,2.84,12,0.57,65.00,835.00,3280,20230822,-27.59,1255,20221013,89.24,3280,-27.59,20230822,1363,74.25,20230427,3280,-27.59,20230822,1255,89.24,20221013,4.73,N,226340,100,35 억,,121775,N,N,0,N,00,N
|
|
20231012,110834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,80,2,3.56,256818075,112073,33.52,2265,2340,2245,2915,1575,2245,2291.52,0.35,0,8414,2308,2276,2238,2206,2168,2292,2222,35,670,100,1430,5,1,35210816,819,35.77,2.78,12,0.32,65.00,835.00,3280,20230822,-29.12,1255,20221013,85.26,3280,-29.12,20230822,1363,70.58,20230427,3280,-29.12,20230822,1255,85.26,20221013,4.73,N,226340,100,35 억,,121775,N,N,0,N,00,N
|
|
20231012,100827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,50,2,2.23,153142820,67254,20.11,2265,2305,2245,2915,1575,2245,2277.08,0.35,0,7897,2308,2276,2238,2206,2168,2292,2222,35,670,100,1430,5,1,35210816,808,35.31,2.75,12,0.19,65.00,835.00,3280,20230822,-30.03,1255,20221013,82.87,3280,-30.03,20230822,1363,68.38,20230427,3280,-30.03,20230822,1255,82.87,20221013,4.73,N,226340,100,35 억,,121775,N,N,0,N,00,N
|
|
20231012,090834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,40,2,1.78,40797445,17993,5.38,2265,2285,2245,2915,1575,2245,2267.41,0.35,0,2291,2308,2276,2238,2206,2168,2292,2222,35,670,100,1430,5,1,35210816,805,35.15,2.74,12,0.05,65.00,835.00,3280,20230822,-30.34,1255,20221013,82.07,3280,-30.34,20230822,1363,67.64,20230427,3280,-30.34,20230822,1255,82.07,20221013,4.73,N,226340,100,35 억,,121775,N,N,0,N,00,N
|
|
20231011,160823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,20,2,0.90,743276490,332682,67.14,2205,2270,2200,2890,1560,2225,2234.19,0.29,0,20554,2365,2295,2210,2140,2055,2252,2097,35,665,100,1420,5,1,35210816,790,34.54,2.69,12,0.94,65.00,835.00,3280,20230822,-31.55,1255,20221013,78.88,3280,-31.55,20230822,1363,64.71,20230427,3280,-31.55,20230822,1255,78.88,20221013,4.67,N,226340,100,35 억,,101191,N,N,0,N,00,N
|
|
20231011,150828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,25,2,1.12,663400875,297167,59.98,2205,2265,2200,2890,1560,2225,2232.42,0.29,0,21023,2365,2295,2210,2140,2055,2252,2097,35,665,100,1420,5,1,35210816,792,34.62,2.69,12,0.84,65.00,835.00,3280,20230822,-31.40,1255,20221013,79.28,3280,-31.40,20230822,1363,65.08,20230427,3280,-31.40,20230822,1255,79.28,20221013,4.67,N,226340,100,35 억,,101191,N,N,0,N,00,N
|
|
20231011,140832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,30,2,1.35,591059010,265040,53.49,2205,2265,2200,2890,1560,2225,2230.07,0.29,0,15774,2365,2295,2210,2140,2055,2252,2097,35,665,100,1420,5,1,35210816,794,34.69,2.70,12,0.75,65.00,835.00,3280,20230822,-31.25,1255,20221013,79.68,3280,-31.25,20230822,1363,65.44,20230427,3280,-31.25,20230822,1255,79.68,20221013,4.67,N,226340,100,35 억,,101191,N,N,0,N,00,N
|
|
20231011,130821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,15,2,0.67,477518190,214388,43.27,2205,2265,2200,2890,1560,2225,2227.36,0.29,0,7345,2365,2295,2210,2140,2055,2252,2097,35,665,100,1420,5,1,35210816,789,34.46,2.68,12,0.61,65.00,835.00,3280,20230822,-31.71,1255,20221013,78.49,3280,-31.71,20230822,1363,64.34,20230427,3280,-31.71,20230822,1255,78.49,20221013,4.67,N,226340,100,35 억,,101191,N,N,0,N,00,N
|
|
20231011,120837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,5,2,0.22,436394730,195982,39.55,2205,2265,2200,2890,1560,2225,2226.71,0.29,0,7558,2365,2295,2210,2140,2055,2252,2097,35,665,100,1420,5,1,35210816,785,34.31,2.67,12,0.56,65.00,835.00,3280,20230822,-32.01,1255,20221013,77.69,3280,-32.01,20230822,1363,63.61,20230427,3280,-32.01,20230822,1255,77.69,20221013,4.67,N,226340,100,35 억,,101191,N,N,0,N,00,N
|
|
20231011,110831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-5,5,-0.22,332437725,149218,30.12,2205,2265,2200,2890,1560,2225,2227.87,0.29,0,8075,2365,2295,2210,2140,2055,2252,2097,35,665,100,1420,5,1,35210816,782,34.15,2.66,12,0.42,65.00,835.00,3280,20230822,-32.32,1255,20221013,76.89,3280,-32.32,20230822,1363,62.88,20230427,3280,-32.32,20230822,1255,76.89,20221013,4.67,N,226340,100,35 억,,101191,N,N,0,N,00,N
|
|
20231011,100825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,10,2,0.45,162511020,72731,14.68,2205,2265,2200,2890,1560,2225,2234.41,0.29,0,3183,2365,2295,2210,2140,2055,2252,2097,35,665,100,1420,5,1,35210816,787,34.38,2.68,12,0.21,65.00,835.00,3280,20230822,-31.86,1255,20221013,78.09,3280,-31.86,20230822,1363,63.98,20230427,3280,-31.86,20230822,1255,78.09,20221013,4.67,N,226340,100,35 억,,101191,N,N,0,N,00,N
|
|
20231011,090829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,15,2,0.67,37242850,16774,3.39,2205,2245,2200,2890,1560,2225,2220.27,0.29,0,-2703,2365,2295,2210,2140,2055,2252,2097,35,665,100,1420,5,1,35210816,789,34.46,2.68,12,0.05,65.00,835.00,3280,20230822,-31.71,1255,20221013,78.49,3280,-31.71,20230822,1363,64.34,20230427,3280,-31.71,20230822,1255,78.49,20221013,4.67,N,226340,100,35 억,,101191,N,N,0,N,00,N
|
|
20231010,161435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-55,5,-2.41,1075724090,492268,204.28,2280,2280,2125,2960,1600,2280,2185.05,0.34,0,-19102,2346,2312,2246,2212,2146,2330,2230,35,680,100,1450,5,1,35210816,783,34.23,2.66,12,1.40,65.00,835.00,3280,20230822,-32.16,1255,20221013,77.29,3280,-32.16,20230822,1363,63.24,20230427,3280,-32.16,20230822,1255,77.29,20221013,4.63,N,226340,100,35 억,,120289,N,N,0,N,00,N
|
|
20231010,150817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,-125,5,-5.48,889675640,407688,169.18,2280,2280,2125,2960,1600,2280,2182.01,0.34,0,-7857,2346,2312,2246,2212,2146,2330,2230,35,680,100,1450,5,1,35210816,759,33.15,2.58,12,1.16,65.00,835.00,3280,20230822,-34.30,1255,20221013,71.71,3280,-34.30,20230822,1363,58.11,20230427,3280,-34.30,20230822,1255,71.71,20221013,4.63,N,226340,100,35 억,,120289,N,N,0,N,00,N
|
|
20231010,140822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2145,-135,5,-5.92,647448850,294967,122.40,2280,2280,2140,2960,1600,2280,2194.70,0.34,0,-16311,2346,2312,2246,2212,2146,2330,2230,35,680,100,1450,5,1,35210816,755,33.00,2.57,12,0.84,65.00,835.00,3280,20230822,-34.60,1255,20221013,70.92,3280,-34.60,20230822,1363,57.37,20230427,3280,-34.60,20230822,1255,70.92,20221013,4.63,N,226340,100,35 억,,120289,N,N,0,N,00,N
|
|
20231010,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,-115,5,-5.04,521100815,236370,98.09,2280,2280,2165,2960,1600,2280,2204.28,0.34,0,-20015,2346,2312,2246,2212,2146,2330,2230,35,680,100,1450,5,1,35210816,762,33.31,2.59,12,0.67,65.00,835.00,3280,20230822,-33.99,1255,20221013,72.51,3280,-33.99,20230822,1363,58.84,20230427,3280,-33.99,20230822,1255,72.51,20221013,4.63,N,226340,100,35 억,,120289,N,N,0,N,00,N
|
|
20231010,120814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,-90,5,-3.95,436616200,197512,81.96,2280,2280,2180,2960,1600,2280,2210.23,0.34,0,-9848,2346,2312,2246,2212,2146,2330,2230,35,680,100,1450,5,1,35210816,771,33.69,2.62,12,0.56,65.00,835.00,3280,20230822,-33.23,1255,20221013,74.50,3280,-33.23,20230822,1363,60.67,20230427,3280,-33.23,20230822,1255,74.50,20221013,4.63,N,226340,100,35 억,,120289,N,N,0,N,00,N
|
|
20231010,110800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2220,-60,5,-2.63,344467400,155732,64.63,2280,2280,2180,2960,1600,2280,2211.48,0.34,0,12804,2346,2312,2246,2212,2146,2330,2230,35,680,100,1450,5,1,35210816,782,34.15,2.66,12,0.44,65.00,835.00,3280,20230822,-32.32,1255,20221013,76.89,3280,-32.32,20230822,1363,62.88,20230427,3280,-32.32,20230822,1255,76.89,20221013,4.63,N,226340,100,35 억,,120289,N,N,0,N,00,N
|
|
20231010,100809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-75,5,-3.29,288037685,130274,54.06,2280,2280,2180,2960,1600,2280,2210.48,0.34,0,10301,2346,2312,2246,2212,2146,2330,2230,35,680,100,1450,5,1,35210816,776,33.92,2.64,12,0.37,65.00,835.00,3280,20230822,-32.77,1255,20221013,75.70,3280,-32.77,20230822,1363,61.78,20230427,3280,-32.77,20230822,1255,75.70,20221013,4.63,N,226340,100,35 억,,120289,N,N,0,N,00,N
|
|
20231010,090802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-80,5,-3.51,89748490,40125,16.65,2280,2280,2200,2960,1600,2280,2235.62,0.34,0,-7633,2346,2312,2246,2212,2146,2330,2230,35,680,100,1450,5,1,35210816,775,33.85,2.63,12,0.11,65.00,835.00,3280,20230822,-32.93,1255,20221013,75.30,3280,-32.93,20230822,1363,61.41,20230427,3280,-32.93,20230822,1255,75.30,20221013,4.63,N,226340,100,35 억,,120289,N,N,0,N,00,N
|
|
20231006,160810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,70,2,3.17,538174600,240703,43.88,2180,2280,2180,2870,1550,2210,2235.85,0.34,0,-394,2383,2296,2238,2151,2093,2267,2122,35,660,100,1410,5,1,35210816,803,35.08,2.73,12,0.68,65.00,835.00,3280,20230822,-30.49,1255,20221013,81.67,3280,-30.49,20230822,1363,67.28,20230427,3280,-30.49,20230822,1255,81.67,20221013,4.75,N,226340,100,35 억,,121383,N,N,0,N,00,N
|
|
20231006,150758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,25,2,1.13,465919280,208681,38.04,2180,2275,2180,2870,1550,2210,2232.69,0.34,0,4363,2383,2296,2238,2151,2093,2267,2122,35,660,100,1410,5,1,35210816,787,34.38,2.68,12,0.59,65.00,835.00,3280,20230822,-31.86,1255,20221013,78.09,3280,-31.86,20230822,1363,63.98,20230427,3280,-31.86,20230822,1255,78.09,20221013,4.75,N,226340,100,35 억,,121383,N,N,0,N,00,N
|
|
20231006,140801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,15,2,0.68,403747975,180807,32.96,2180,2275,2180,2870,1550,2210,2233.04,0.34,0,6385,2383,2296,2238,2151,2093,2267,2122,35,660,100,1410,5,1,35210816,783,34.23,2.66,12,0.51,65.00,835.00,3280,20230822,-32.16,1255,20221013,77.29,3280,-32.16,20230822,1363,63.24,20230427,3280,-32.16,20230822,1255,77.29,20221013,4.75,N,226340,100,35 억,,121383,N,N,0,N,00,N
|
|
20231006,130750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,30,2,1.36,364527445,163195,29.75,2180,2275,2180,2870,1550,2210,2233.70,0.34,0,3793,2383,2296,2238,2151,2093,2267,2122,35,660,100,1410,5,1,35210816,789,34.46,2.68,12,0.46,65.00,835.00,3280,20230822,-31.71,1255,20221013,78.49,3280,-31.71,20230822,1363,64.34,20230427,3280,-31.71,20230822,1255,78.49,20221013,4.75,N,226340,100,35 억,,121383,N,N,0,N,00,N
|
|
20231006,120749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,25,2,1.13,329659685,147576,26.90,2180,2275,2180,2870,1550,2210,2233.84,0.34,0,1031,2383,2296,2238,2151,2093,2267,2122,35,660,100,1410,5,1,35210816,787,34.38,2.68,12,0.42,65.00,835.00,3280,20230822,-31.86,1255,20221013,78.09,3280,-31.86,20230822,1363,63.98,20230427,3280,-31.86,20230822,1255,78.09,20221013,4.75,N,226340,100,35 억,,121383,N,N,0,N,00,N
|
|
20231006,110743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,30,2,1.36,264060875,118132,21.53,2180,2275,2180,2870,1550,2210,2235.32,0.34,0,-3771,2383,2296,2238,2151,2093,2267,2122,35,660,100,1410,5,1,35210816,789,34.46,2.68,12,0.34,65.00,835.00,3280,20230822,-31.71,1255,20221013,78.49,3280,-31.71,20230822,1363,64.34,20230427,3280,-31.71,20230822,1255,78.49,20221013,4.75,N,226340,100,35 억,,121383,N,N,0,N,00,N
|
|
20231006,100748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,40,2,1.81,189494615,84754,15.45,2180,2275,2180,2870,1550,2210,2235.84,0.34,0,-8025,2383,2296,2238,2151,2093,2267,2122,35,660,100,1410,5,1,35210816,792,34.62,2.69,12,0.24,65.00,835.00,3280,20230822,-31.40,1255,20221013,79.28,3280,-31.40,20230822,1363,65.08,20230427,3280,-31.40,20230822,1255,79.28,20221013,4.75,N,226340,100,35 억,,121383,N,N,0,N,00,N
|
|
20231006,090743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,0,3,0.00,37334960,17021,3.10,2180,2225,2180,2870,1550,2210,2193.39,0.34,0,2030,2383,2296,2238,2151,2093,2267,2122,35,660,100,1410,5,1,35210816,778,34.00,2.65,12,0.05,65.00,835.00,3280,20230822,-32.62,1255,20221013,76.10,3280,-32.62,20230822,1363,62.14,20230427,3280,-32.62,20230822,1255,76.10,20221013,4.75,N,226340,100,35 억,,121383,N,N,0,N,00,N
|