170 lines
70 KiB
CSV
170 lines
70 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
|
|
20240430,161030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,215,2,7.85,16211007830,5515321,817.90,2760,3090,2740,3560,1920,2740,2938.92,1.51,0,439864,2856,2797,2766,2707,2676,2782,2692,35,820,100,1750,5,1,35388330,1046,-140.71,2.97,12,15.59,-21.00,996.00,3280,20230822,-9.91,1363,20230427,116.80,3090,-4.37,20240430,2130,38.73,20240311,3280,-9.91,20230822,1402,110.77,20230502,4.56,N,226340,100,35 억,,534005,N,N,0,N,00,N
|
|
20240430,151041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,235,2,8.58,14550474290,4958479,735.33,2760,3090,2740,3560,1920,2740,2934.46,1.51,0,290245,2856,2797,2766,2707,2676,2782,2692,35,820,100,1750,5,1,35388330,1053,-141.67,2.99,12,14.01,-21.00,996.00,3280,20230822,-9.30,1363,20230427,118.27,3090,-3.72,20240430,2130,39.67,20240311,3280,-9.30,20230822,1402,112.20,20230502,4.56,N,226340,100,35 억,,534005,N,N,0,N,00,N
|
|
20240430,141040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2950,210,2,7.66,7313869775,2546926,377.70,2760,2965,2740,3560,1920,2740,2871.65,1.51,0,107145,2856,2797,2766,2707,2676,2782,2692,35,820,100,1750,5,1,35388330,1044,-140.48,2.96,12,7.20,-21.00,996.00,3280,20230822,-10.06,1363,20230427,116.43,3035,-2.80,20240123,2130,38.50,20240311,3280,-10.06,20230822,1402,110.41,20230502,4.56,N,226340,100,35 억,,534005,N,N,0,N,00,N
|
|
20240430,131042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,110,2,4.01,3868170200,1365097,202.44,2760,2895,2740,3560,1920,2740,2833.63,1.51,0,-14435,2856,2797,2766,2707,2676,2782,2692,35,820,100,1750,5,1,35388330,1009,-135.71,2.86,12,3.86,-21.00,996.00,3280,20230822,-13.11,1363,20230427,109.10,3035,-6.10,20240123,2130,33.80,20240311,3280,-13.11,20230822,1402,103.28,20230502,4.56,N,226340,100,35 억,,534005,N,N,0,N,00,N
|
|
20240430,121038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,75,2,2.74,2467274290,875197,129.79,2760,2845,2740,3560,1920,2740,2819.11,1.51,0,127842,2856,2797,2766,2707,2676,2782,2692,35,820,100,1750,5,1,35388330,996,-134.05,2.83,12,2.47,-21.00,996.00,3280,20230822,-14.18,1363,20230427,106.53,3035,-7.25,20240123,2130,32.16,20240311,3280,-14.18,20230822,1402,100.78,20230502,4.56,N,226340,100,35 억,,534005,N,N,0,N,00,N
|
|
20240430,111035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,80,2,2.92,2230729410,791249,117.34,2760,2845,2740,3560,1920,2740,2819.25,1.51,0,145022,2856,2797,2766,2707,2676,2782,2692,35,820,100,1750,5,1,35388330,998,-134.29,2.83,12,2.24,-21.00,996.00,3280,20230822,-14.02,1363,20230427,106.90,3035,-7.08,20240123,2130,32.39,20240311,3280,-14.02,20230822,1402,101.14,20230502,4.56,N,226340,100,35 억,,534005,N,N,0,N,00,N
|
|
20240430,101036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,95,2,3.47,1416264365,503188,74.62,2760,2845,2740,3560,1920,2740,2814.59,1.51,0,123602,2856,2797,2766,2707,2676,2782,2692,35,820,100,1750,5,1,35388330,1003,-135.00,2.85,12,1.42,-21.00,996.00,3280,20230822,-13.57,1363,20230427,108.00,3035,-6.59,20240123,2130,33.10,20240311,3280,-13.57,20230822,1402,102.21,20230502,4.56,N,226340,100,35 억,,534005,N,N,0,N,00,N
|
|
20240430,091046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,30,2,1.09,73132510,26447,3.92,2760,2780,2740,3560,1920,2740,2765.28,1.51,0,-14,2856,2797,2766,2707,2676,2782,2692,35,820,100,1750,5,1,35388330,980,-131.90,2.78,12,0.07,-21.00,996.00,3280,20230822,-15.55,1363,20230427,103.23,3035,-8.73,20240123,2130,30.05,20240311,3280,-15.55,20230822,1402,97.57,20230502,4.56,N,226340,100,35 억,,534005,N,N,0,N,00,N
|
|
20240429,161024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2740,-50,5,-1.79,1855614430,670957,81.05,2825,2825,2735,3625,1955,2790,2765.72,1.55,0,-13950,2870,2830,2750,2710,2630,2850,2730,35,835,100,1780,5,1,35388330,970,-130.48,2.75,12,1.90,-21.00,996.00,3280,20230822,-16.46,1363,20230427,101.03,3035,-9.72,20240123,2130,28.64,20240311,3280,-16.46,20230822,1402,95.44,20230502,4.51,N,226340,100,35 억,,548933,N,N,0,N,00,N
|
|
20240429,151035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,-40,5,-1.43,1791309090,647508,78.22,2825,2825,2735,3625,1955,2790,2766.47,1.55,0,-7866,2870,2830,2750,2710,2630,2850,2730,35,835,100,1780,5,1,35388330,973,-130.95,2.76,12,1.83,-21.00,996.00,3280,20230822,-16.16,1363,20230427,101.76,3035,-9.39,20240123,2130,29.11,20240311,3280,-16.16,20230822,1402,96.15,20230502,4.51,N,226340,100,35 억,,548933,N,N,0,N,00,N
|
|
20240429,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2740,-50,5,-1.79,1639019850,592203,71.54,2825,2825,2735,3625,1955,2790,2767.67,1.55,0,16382,2870,2830,2750,2710,2630,2850,2730,35,835,100,1780,5,1,35388330,970,-130.48,2.75,12,1.67,-21.00,996.00,3280,20230822,-16.46,1363,20230427,101.03,3035,-9.72,20240123,2130,28.64,20240311,3280,-16.46,20230822,1402,95.44,20230502,4.51,N,226340,100,35 억,,548933,N,N,0,N,00,N
|
|
20240429,131034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,-30,5,-1.08,1309625000,472307,57.06,2825,2825,2735,3625,1955,2790,2772.83,1.55,0,15827,2870,2830,2750,2710,2630,2850,2730,35,835,100,1780,5,1,35388330,977,-131.43,2.77,12,1.33,-21.00,996.00,3280,20230822,-15.85,1363,20230427,102.49,3035,-9.06,20240123,2130,29.58,20240311,3280,-15.85,20230822,1402,96.86,20230502,4.51,N,226340,100,35 억,,548933,N,N,0,N,00,N
|
|
20240429,121034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,-30,5,-1.08,1147554520,413462,49.95,2825,2825,2735,3625,1955,2790,2775.48,1.55,0,16787,2870,2830,2750,2710,2630,2850,2730,35,835,100,1780,5,1,35388330,977,-131.43,2.77,12,1.17,-21.00,996.00,3280,20230822,-15.85,1363,20230427,102.49,3035,-9.06,20240123,2130,29.58,20240311,3280,-15.85,20230822,1402,96.86,20230502,4.51,N,226340,100,35 억,,548933,N,N,0,N,00,N
|
|
20240429,111009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,-30,5,-1.08,957172020,344297,41.59,2825,2825,2735,3625,1955,2790,2780.08,1.55,0,14097,2870,2830,2750,2710,2630,2850,2730,35,835,100,1780,5,1,35388330,977,-131.43,2.77,12,0.97,-21.00,996.00,3280,20230822,-15.85,1363,20230427,102.49,3035,-9.06,20240123,2130,29.58,20240311,3280,-15.85,20230822,1402,96.86,20230502,4.51,N,226340,100,35 억,,548933,N,N,0,N,00,N
|
|
20240429,101033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,-20,5,-0.72,791597655,284351,34.35,2825,2825,2735,3625,1955,2790,2783.88,1.55,0,18816,2870,2830,2750,2710,2630,2850,2730,35,835,100,1780,5,1,35388330,980,-131.90,2.78,12,0.80,-21.00,996.00,3280,20230822,-15.55,1363,20230427,103.23,3035,-8.73,20240123,2130,30.05,20240311,3280,-15.55,20230822,1402,97.57,20230502,4.51,N,226340,100,35 억,,548933,N,N,0,N,00,N
|
|
20240429,091033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2785,-5,5,-0.18,354141185,127189,15.36,2825,2825,2735,3625,1955,2790,2784.37,1.55,0,-16358,2870,2830,2750,2710,2630,2850,2730,35,835,100,1780,5,1,35388330,986,-132.62,2.80,12,0.36,-21.00,996.00,3280,20230822,-15.09,1363,20230427,104.33,3035,-8.24,20240123,2130,30.75,20240311,3280,-15.09,20230822,1402,98.64,20230502,4.51,N,226340,100,35 억,,548933,N,N,0,N,00,N
|
|
20240426,161029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,105,2,3.91,2156922655,790706,161.48,2685,2790,2670,3490,1880,2685,2726.15,1.54,0,9750,2801,2742,2701,2642,2601,2722,2622,35,805,100,1710,5,1,35388330,987,-132.86,2.80,12,2.23,-21.00,996.00,3280,20230822,-14.94,1363,20230427,104.70,3035,-8.07,20240123,2130,30.99,20240311,3280,-14.94,20230822,1363,104.70,20230427,4.60,N,226340,100,35 억,,545039,N,N,0,N,00,N
|
|
20240426,151030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,75,2,2.79,1878950770,690870,141.09,2685,2770,2670,3490,1880,2685,2719.71,1.54,0,37961,2801,2742,2701,2642,2601,2722,2622,35,805,100,1710,5,1,35388330,977,-131.43,2.77,12,1.95,-21.00,996.00,3280,20230822,-15.85,1363,20230427,102.49,3035,-9.06,20240123,2130,29.58,20240311,3280,-15.85,20230822,1363,102.49,20230427,4.60,N,226340,100,35 억,,545039,N,N,0,N,00,N
|
|
20240426,141028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,60,2,2.23,1562224685,575885,117.61,2685,2765,2670,3490,1880,2685,2712.76,1.54,0,53677,2801,2742,2701,2642,2601,2722,2622,35,805,100,1710,5,1,35388330,971,-130.71,2.76,12,1.63,-21.00,996.00,3280,20230822,-16.31,1363,20230427,101.39,3035,-9.56,20240123,2130,28.87,20240311,3280,-16.31,20230822,1363,101.39,20230427,4.60,N,226340,100,35 억,,545039,N,N,0,N,00,N
|
|
20240426,131030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,60,2,2.23,1275875950,471682,96.33,2685,2750,2670,3490,1880,2685,2704.97,1.54,0,48635,2801,2742,2701,2642,2601,2722,2622,35,805,100,1710,5,1,35388330,971,-130.71,2.76,12,1.33,-21.00,996.00,3280,20230822,-16.31,1363,20230427,101.39,3035,-9.56,20240123,2130,28.87,20240311,3280,-16.31,20230822,1363,101.39,20230427,4.60,N,226340,100,35 억,,545039,N,N,0,N,00,N
|
|
20240426,121027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,20,2,0.74,824682500,306502,62.60,2685,2730,2670,3490,1880,2685,2690.63,1.54,0,31741,2801,2742,2701,2642,2601,2722,2622,35,805,100,1710,5,1,35388330,957,-128.81,2.72,12,0.87,-21.00,996.00,3280,20230822,-17.53,1363,20230427,98.46,3035,-10.87,20240123,2130,27.00,20240311,3280,-17.53,20230822,1363,98.46,20230427,4.60,N,226340,100,35 억,,545039,N,N,0,N,00,N
|
|
20240426,111027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,5,2,0.19,511773720,189947,38.79,2685,2730,2675,3490,1880,2685,2694.32,1.54,0,-7585,2801,2742,2701,2642,2601,2722,2622,35,805,100,1710,5,1,35388330,952,-128.10,2.70,12,0.54,-21.00,996.00,3280,20230822,-17.99,1363,20230427,97.36,3035,-11.37,20240123,2130,26.29,20240311,3280,-17.99,20230822,1363,97.36,20230427,4.60,N,226340,100,35 억,,545039,N,N,0,N,00,N
|
|
20240426,101026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,15,2,0.56,275956820,102153,20.86,2685,2730,2680,3490,1880,2685,2701.47,1.54,0,11902,2801,2742,2701,2642,2601,2722,2622,35,805,100,1710,5,1,35388330,955,-128.57,2.71,12,0.29,-21.00,996.00,3280,20230822,-17.68,1363,20230427,98.09,3035,-11.04,20240123,2130,26.76,20240311,3280,-17.68,20230822,1363,98.09,20230427,4.60,N,226340,100,35 억,,545039,N,N,0,N,00,N
|
|
20240426,091031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,25,2,0.93,77630090,28755,5.87,2685,2715,2680,3490,1880,2685,2699.92,1.54,0,2729,2801,2742,2701,2642,2601,2722,2622,35,805,100,1710,5,1,35388330,959,-129.05,2.72,12,0.08,-21.00,996.00,3280,20230822,-17.38,1363,20230427,98.83,3035,-10.71,20240123,2130,27.23,20240311,3280,-17.38,20230822,1363,98.83,20230427,4.60,N,226340,100,35 억,,545039,N,N,0,N,00,N
|
|
20240425,161022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,-25,5,-0.92,1319186030,488182,85.08,2725,2760,2660,3520,1900,2710,2702.24,1.69,0,-53169,2776,2742,2696,2662,2616,2750,2670,35,810,100,1730,5,1,35388330,950,-127.86,2.70,12,1.38,-21.00,996.00,3280,20230822,-18.14,1363,20230427,96.99,3035,-11.53,20240123,2130,26.06,20240311,3280,-18.14,20230822,1363,96.99,20230427,4.70,N,226340,100,35 억,,597266,N,N,0,N,00,N
|
|
20240425,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,-25,5,-0.92,1258832775,465724,81.17,2725,2760,2660,3520,1900,2710,2702.95,1.69,0,-54172,2776,2742,2696,2662,2616,2750,2670,35,810,100,1730,5,1,35388330,950,-127.86,2.70,12,1.32,-21.00,996.00,3280,20230822,-18.14,1363,20230427,96.99,3035,-11.53,20240123,2130,26.06,20240311,3280,-18.14,20230822,1363,96.99,20230427,4.70,N,226340,100,35 억,,597266,N,N,0,N,00,N
|
|
20240425,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,-25,5,-0.92,1132085825,418472,72.93,2725,2760,2660,3520,1900,2710,2705.28,1.69,0,-53667,2776,2742,2696,2662,2616,2750,2670,35,810,100,1730,5,1,35388330,950,-127.86,2.70,12,1.18,-21.00,996.00,3280,20230822,-18.14,1363,20230427,96.99,3035,-11.53,20240123,2130,26.06,20240311,3280,-18.14,20230822,1363,96.99,20230427,4.70,N,226340,100,35 억,,597266,N,N,0,N,00,N
|
|
20240425,131024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-30,5,-1.11,1081191690,399457,69.62,2725,2760,2660,3520,1900,2710,2706.65,1.69,0,-52222,2776,2742,2696,2662,2616,2750,2670,35,810,100,1730,5,1,35388330,948,-127.62,2.69,12,1.13,-21.00,996.00,3280,20230822,-18.29,1363,20230427,96.63,3035,-11.70,20240123,2130,25.82,20240311,3280,-18.29,20230822,1363,96.63,20230427,4.70,N,226340,100,35 억,,597266,N,N,0,N,00,N
|
|
20240425,121022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-30,5,-1.11,945228620,348490,60.74,2725,2760,2660,3520,1900,2710,2712.36,1.69,0,-56638,2776,2742,2696,2662,2616,2750,2670,35,810,100,1730,5,1,35388330,948,-127.62,2.69,12,0.98,-21.00,996.00,3280,20230822,-18.29,1363,20230427,96.63,3035,-11.70,20240123,2130,25.82,20240311,3280,-18.29,20230822,1363,96.63,20230427,4.70,N,226340,100,35 억,,597266,N,N,0,N,00,N
|
|
20240425,111023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,-25,5,-0.92,845074165,311020,54.21,2725,2760,2660,3520,1900,2710,2717.12,1.69,0,-59580,2776,2742,2696,2662,2616,2750,2670,35,810,100,1730,5,1,35388330,950,-127.86,2.70,12,0.88,-21.00,996.00,3280,20230822,-18.14,1363,20230427,96.99,3035,-11.53,20240123,2130,26.06,20240311,3280,-18.14,20230822,1363,96.99,20230427,4.70,N,226340,100,35 억,,597266,N,N,0,N,00,N
|
|
20240425,101023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,10,2,0.37,555604535,203268,35.43,2725,2760,2700,3520,1900,2710,2733.42,1.69,0,-33453,2776,2742,2696,2662,2616,2750,2670,35,810,100,1730,5,1,35388330,963,-129.52,2.73,12,0.57,-21.00,996.00,3280,20230822,-17.07,1363,20230427,99.56,3035,-10.38,20240123,2130,27.70,20240311,3280,-17.07,20230822,1363,99.56,20230427,4.70,N,226340,100,35 억,,597266,N,N,0,N,00,N
|
|
20240425,091026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,35,2,1.29,294805705,107357,18.71,2725,2760,2725,3520,1900,2710,2746.20,1.69,0,450,2776,2742,2696,2662,2616,2750,2670,35,810,100,1730,5,1,35388330,971,-130.71,2.76,12,0.30,-21.00,996.00,3280,20230822,-16.31,1363,20230427,101.39,3035,-9.56,20240123,2130,28.87,20240311,3280,-16.31,20230822,1363,101.39,20230427,4.70,N,226340,100,35 억,,597266,N,N,0,N,00,N
|
|
20240424,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,10,2,0.37,1536508270,570829,72.24,2710,2730,2650,3510,1890,2700,2691.47,1.54,0,36289,2833,2766,2723,2656,2613,2745,2635,35,810,100,1720,5,1,35388330,959,-129.05,2.72,12,1.61,-21.00,996.00,3280,20230822,-17.38,1363,20230427,98.83,3035,-10.71,20240123,2130,27.23,20240311,3280,-17.38,20230822,1363,98.83,20230427,5.04,N,226340,100,35 억,,546593,N,N,0,N,00,N
|
|
20240424,151021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,0,3,0.00,1444068415,536673,67.92,2710,2730,2650,3510,1890,2700,2690.78,1.54,0,30852,2833,2766,2723,2656,2613,2745,2635,35,810,100,1720,5,1,35388330,955,-128.57,2.71,12,1.52,-21.00,996.00,3280,20230822,-17.68,1363,20230427,98.09,3035,-11.04,20240123,2130,26.76,20240311,3280,-17.68,20230822,1363,98.09,20230427,5.04,N,226340,100,35 억,,546593,N,N,0,N,00,N
|
|
20240424,141021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,5,2,0.19,1327261090,493502,62.45,2710,2730,2650,3510,1890,2700,2689.47,1.54,0,18254,2833,2766,2723,2656,2613,2745,2635,35,810,100,1720,5,1,35388330,957,-128.81,2.72,12,1.39,-21.00,996.00,3280,20230822,-17.53,1363,20230427,98.46,3035,-10.87,20240123,2130,27.00,20240311,3280,-17.53,20230822,1363,98.46,20230427,5.04,N,226340,100,35 억,,546593,N,N,0,N,00,N
|
|
20240424,131024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2715,15,2,0.56,1111209535,413558,52.34,2710,2730,2650,3510,1890,2700,2686.95,1.54,0,9087,2833,2766,2723,2656,2613,2745,2635,35,810,100,1720,5,1,35388330,961,-129.29,2.73,12,1.17,-21.00,996.00,3280,20230822,-17.23,1363,20230427,99.19,3035,-10.54,20240123,2130,27.46,20240311,3280,-17.23,20230822,1363,99.19,20230427,5.04,N,226340,100,35 억,,546593,N,N,0,N,00,N
|
|
20240424,121019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,10,2,0.37,939669970,350165,44.31,2710,2730,2650,3510,1890,2700,2683.51,1.54,0,-1388,2833,2766,2723,2656,2613,2745,2635,35,810,100,1720,5,1,35388330,959,-129.05,2.72,12,0.99,-21.00,996.00,3280,20230822,-17.38,1363,20230427,98.83,3035,-10.71,20240123,2130,27.23,20240311,3280,-17.38,20230822,1363,98.83,20230427,5.04,N,226340,100,35 억,,546593,N,N,0,N,00,N
|
|
20240424,111018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2715,15,2,0.56,814703525,303944,38.46,2710,2730,2650,3510,1890,2700,2680.44,1.54,0,977,2833,2766,2723,2656,2613,2745,2635,35,810,100,1720,5,1,35388330,961,-129.29,2.73,12,0.86,-21.00,996.00,3280,20230822,-17.23,1363,20230427,99.19,3035,-10.54,20240123,2130,27.46,20240311,3280,-17.23,20230822,1363,99.19,20230427,5.04,N,226340,100,35 억,,546593,N,N,0,N,00,N
|
|
20240424,101015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,-10,5,-0.37,395247680,147190,18.63,2710,2730,2655,3510,1890,2700,2685.29,1.54,0,-16779,2833,2766,2723,2656,2613,2745,2635,35,810,100,1720,5,1,35388330,952,-128.10,2.70,12,0.42,-21.00,996.00,3280,20230822,-17.99,1363,20230427,97.36,3035,-11.37,20240123,2130,26.29,20240311,3280,-17.99,20230822,1363,97.36,20230427,5.04,N,226340,100,35 억,,546593,N,N,0,N,00,N
|
|
20240424,091019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-45,5,-1.67,193421365,71967,9.11,2710,2730,2655,3510,1890,2700,2687.64,1.54,0,-12548,2833,2766,2723,2656,2613,2745,2635,35,810,100,1720,5,1,35388330,940,-126.43,2.67,12,0.20,-21.00,996.00,3280,20230822,-19.05,1363,20230427,94.79,3035,-12.52,20240123,2130,24.65,20240311,3280,-19.05,20230822,1363,94.79,20230427,5.04,N,226340,100,35 억,,546593,N,N,0,N,00,N
|
|
20240423,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,-35,5,-1.28,2146829280,785998,25.16,2735,2790,2680,3555,1915,2735,2731.34,1.42,0,39166,2898,2816,2733,2651,2568,2817,2652,35,820,100,1750,5,1,35388330,955,-128.57,2.71,12,2.22,-21.00,996.00,3280,20230822,-17.68,1363,20230427,98.09,3035,-11.04,20240123,2130,26.76,20240311,3280,-17.68,20230822,1363,98.09,20230427,5.57,N,226340,100,35 억,,503543,N,N,0,N,00,N
|
|
20240423,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,-45,5,-1.65,2022766370,740252,23.69,2735,2790,2680,3555,1915,2735,2732.54,1.42,0,26225,2898,2816,2733,2651,2568,2817,2652,35,820,100,1750,5,1,35388330,952,-128.10,2.70,12,2.09,-21.00,996.00,3280,20230822,-17.99,1363,20230427,97.36,3035,-11.37,20240123,2130,26.29,20240311,3280,-17.99,20230822,1363,97.36,20230427,5.57,N,226340,100,35 억,,503543,N,N,0,N,00,N
|
|
20240423,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,-45,5,-1.65,1720552225,628019,20.10,2735,2790,2690,3555,1915,2735,2739.65,1.42,0,11173,2898,2816,2733,2651,2568,2817,2652,35,820,100,1750,5,1,35388330,952,-128.10,2.70,12,1.77,-21.00,996.00,3280,20230822,-17.99,1363,20230427,97.36,3035,-11.37,20240123,2130,26.29,20240311,3280,-17.99,20230822,1363,97.36,20230427,5.57,N,226340,100,35 억,,503543,N,N,0,N,00,N
|
|
20240423,131012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2715,-20,5,-0.73,1516858530,552671,17.69,2735,2790,2700,3555,1915,2735,2744.60,1.42,0,8045,2898,2816,2733,2651,2568,2817,2652,35,820,100,1750,5,1,35388330,961,-129.29,2.73,12,1.56,-21.00,996.00,3280,20230822,-17.23,1363,20230427,99.19,3035,-10.54,20240123,2130,27.46,20240311,3280,-17.23,20230822,1363,99.19,20230427,5.57,N,226340,100,35 억,,503543,N,N,0,N,00,N
|
|
20240423,121012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,0,3,0.00,1381480225,502912,16.10,2735,2790,2700,3555,1915,2735,2746.96,1.42,0,19804,2898,2816,2733,2651,2568,2817,2652,35,820,100,1750,5,1,35388330,968,-130.24,2.75,12,1.42,-21.00,996.00,3280,20230822,-16.62,1363,20230427,100.66,3035,-9.88,20240123,2130,28.40,20240311,3280,-16.62,20230822,1363,100.66,20230427,5.57,N,226340,100,35 억,,503543,N,N,0,N,00,N
|
|
20240423,111014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2730,-5,5,-0.18,1257473935,457274,14.64,2735,2790,2705,3555,1915,2735,2749.94,1.42,0,22148,2898,2816,2733,2651,2568,2817,2652,35,820,100,1750,5,1,35388330,966,-130.00,2.74,12,1.29,-21.00,996.00,3280,20230822,-16.77,1363,20230427,100.29,3035,-10.05,20240123,2130,28.17,20240311,3280,-16.77,20230822,1363,100.29,20230427,5.57,N,226340,100,35 억,,503543,N,N,0,N,00,N
|
|
20240423,101012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2740,5,2,0.18,920226090,333517,10.67,2735,2790,2710,3555,1915,2735,2759.16,1.42,0,12940,2898,2816,2733,2651,2568,2817,2652,35,820,100,1750,5,1,35388330,970,-130.48,2.75,12,0.94,-21.00,996.00,3280,20230822,-16.46,1363,20230427,101.03,3035,-9.72,20240123,2130,28.64,20240311,3280,-16.46,20230822,1363,101.03,20230427,5.57,N,226340,100,35 억,,503543,N,N,0,N,00,N
|
|
20240423,091013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,40,2,1.46,238402005,86994,2.78,2735,2780,2710,3555,1915,2735,2740.44,1.42,0,-9201,2898,2816,2733,2651,2568,2817,2652,35,820,100,1750,5,1,35388330,982,-132.14,2.79,12,0.25,-21.00,996.00,3280,20230822,-15.40,1363,20230427,103.60,3035,-8.57,20240123,2130,30.28,20240311,3280,-15.40,20230822,1363,103.60,20230427,5.57,N,226340,100,35 억,,503543,N,N,0,N,00,N
|
|
20240422,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,125,2,4.79,8481476745,3101167,261.66,2735,2815,2650,3390,1830,2610,2735.02,1.46,0,52998,2793,2701,2613,2521,2433,2657,2477,35,780,100,1670,5,1,35388330,968,-130.24,2.75,12,8.76,-21.00,996.00,3280,20230822,-16.62,1363,20230427,100.66,3035,-9.88,20240123,2130,28.40,20240311,3280,-16.62,20230822,1363,100.66,20230427,5.42,N,226340,100,35 억,,515664,N,N,0,N,00,N
|
|
20240422,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2725,115,2,4.41,8202550870,2999054,253.04,2735,2815,2650,3390,1830,2610,2735.14,1.46,0,32936,2793,2701,2613,2521,2433,2657,2477,35,780,100,1670,5,1,35388330,964,-129.76,2.74,12,8.47,-21.00,996.00,3280,20230822,-16.92,1363,20230427,99.93,3035,-10.21,20240123,2130,27.93,20240311,3280,-16.92,20230822,1363,99.93,20230427,5.42,N,226340,100,35 억,,515664,N,N,0,N,00,N
|
|
20240422,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,110,2,4.21,7519006465,2747063,231.78,2735,2815,2650,3390,1830,2610,2737.21,1.46,0,5073,2793,2701,2613,2521,2433,2657,2477,35,780,100,1670,5,1,35388330,963,-129.52,2.73,12,7.76,-21.00,996.00,3280,20230822,-17.07,1363,20230427,99.56,3035,-10.38,20240123,2130,27.70,20240311,3280,-17.07,20230822,1363,99.56,20230427,5.42,N,226340,100,35 억,,515664,N,N,0,N,00,N
|
|
20240422,131006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,135,2,5.17,7064352485,2580523,217.73,2735,2815,2650,3390,1830,2610,2737.67,1.46,0,-29949,2793,2701,2613,2521,2433,2657,2477,35,780,100,1670,5,1,35388330,971,-130.71,2.76,12,7.29,-21.00,996.00,3280,20230822,-16.31,1363,20230427,101.39,3035,-9.56,20240123,2130,28.87,20240311,3280,-16.31,20230822,1363,101.39,20230427,5.42,N,226340,100,35 억,,515664,N,N,0,N,00,N
|
|
20240422,121005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2755,145,2,5.56,6846049320,2501055,211.02,2735,2815,2650,3390,1830,2610,2737.37,1.46,0,-60935,2793,2701,2613,2521,2433,2657,2477,35,780,100,1670,5,1,35388330,975,-131.19,2.77,12,7.07,-21.00,996.00,3280,20230822,-16.01,1363,20230427,102.13,3035,-9.23,20240123,2130,29.34,20240311,3280,-16.01,20230822,1363,102.13,20230427,5.42,N,226340,100,35 억,,515664,N,N,0,N,00,N
|
|
20240422,111006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2715,105,2,4.02,6176897660,2257517,190.47,2735,2815,2650,3390,1830,2610,2736.27,1.46,0,-134698,2793,2701,2613,2521,2433,2657,2477,35,780,100,1670,5,1,35388330,961,-129.29,2.73,12,6.38,-21.00,996.00,3280,20230822,-17.23,1363,20230427,99.19,3035,-10.54,20240123,2130,27.46,20240311,3280,-17.23,20230822,1363,99.19,20230427,5.42,N,226340,100,35 억,,515664,N,N,0,N,00,N
|
|
20240422,101007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,75,2,2.87,5374102255,1958292,165.23,2735,2815,2665,3390,1830,2610,2744.43,1.46,0,-145997,2793,2701,2613,2521,2433,2657,2477,35,780,100,1670,5,1,35388330,950,-127.86,2.70,12,5.53,-21.00,996.00,3280,20230822,-18.14,1363,20230427,96.99,3035,-11.53,20240123,2130,26.06,20240311,3280,-18.14,20230822,1363,96.99,20230427,5.42,N,226340,100,35 억,,515664,N,N,0,N,00,N
|
|
20240422,091008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2785,175,2,6.70,2515135605,914506,77.16,2735,2815,2705,3390,1830,2610,2750.60,1.46,0,-168509,2793,2701,2613,2521,2433,2657,2477,35,780,100,1670,5,1,35388330,986,-132.62,2.80,12,2.58,-21.00,996.00,3280,20230822,-15.09,1363,20230427,104.33,3035,-8.24,20240123,2130,30.75,20240311,3280,-15.09,20230822,1363,104.33,20230427,5.42,N,226340,100,35 억,,515664,N,N,0,N,00,N
|
|
20240419,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,-75,5,-2.79,3050575895,1167793,81.88,2680,2705,2525,3490,1880,2685,2612.22,1.17,0,101689,2781,2732,2646,2597,2511,2757,2622,35,805,100,1710,5,1,35388330,924,-124.29,2.62,12,3.30,-21.00,996.00,3280,20230822,-20.43,1363,20230427,91.49,3035,-14.00,20240123,2130,22.54,20240311,3280,-20.43,20230822,1363,91.49,20230427,5.47,N,226340,100,35 억,,413896,N,N,0,N,00,N
|
|
20240419,150928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,-60,5,-2.23,2936759075,1124087,78.82,2680,2705,2525,3490,1880,2685,2612.54,1.17,0,90328,2781,2732,2646,2597,2511,2757,2622,35,805,100,1710,5,1,35388330,929,-125.00,2.64,12,3.18,-21.00,996.00,3280,20230822,-19.97,1363,20230427,92.59,3035,-13.51,20240123,2130,23.24,20240311,3280,-19.97,20230822,1363,92.59,20230427,5.47,N,226340,100,35 억,,413896,N,N,0,N,00,N
|
|
20240419,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,-50,5,-1.86,2645386690,1012756,71.01,2680,2705,2525,3490,1880,2685,2612.03,1.17,0,81590,2781,2732,2646,2597,2511,2757,2622,35,805,100,1710,5,1,35388330,932,-125.48,2.65,12,2.86,-21.00,996.00,3280,20230822,-19.66,1363,20230427,93.32,3035,-13.18,20240123,2130,23.71,20240311,3280,-19.66,20230822,1363,93.32,20230427,5.47,N,226340,100,35 억,,413896,N,N,0,N,00,N
|
|
20240419,130922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-65,5,-2.42,2426060480,929715,65.19,2680,2705,2525,3490,1880,2685,2609.42,1.17,0,106102,2781,2732,2646,2597,2511,2757,2622,35,805,100,1710,5,1,35388330,927,-124.76,2.63,12,2.63,-21.00,996.00,3280,20230822,-20.12,1363,20230427,92.22,3035,-13.67,20240123,2130,23.00,20240311,3280,-20.12,20230822,1363,92.22,20230427,5.47,N,226340,100,35 억,,413896,N,N,0,N,00,N
|
|
20240419,120918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-95,5,-3.54,2060348620,789128,55.33,2680,2705,2525,3490,1880,2685,2610.86,1.17,0,121800,2781,2732,2646,2597,2511,2757,2622,35,805,100,1710,5,1,35388330,917,-123.33,2.60,12,2.23,-21.00,996.00,3280,20230822,-21.04,1363,20230427,90.02,3035,-14.66,20240123,2130,21.60,20240311,3280,-21.04,20230822,1363,90.02,20230427,5.47,N,226340,100,35 억,,413896,N,N,0,N,00,N
|
|
20240419,110930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-105,5,-3.91,1611246715,613274,43.00,2680,2705,2555,3490,1880,2685,2627.23,1.17,0,113802,2781,2732,2646,2597,2511,2757,2622,35,805,100,1710,5,1,35388330,913,-122.86,2.59,12,1.73,-21.00,996.00,3280,20230822,-21.34,1363,20230427,89.29,3035,-14.99,20240123,2130,21.13,20240311,3280,-21.34,20230822,1363,89.29,20230427,5.47,N,226340,100,35 억,,413896,N,N,0,N,00,N
|
|
20240419,100926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-5,5,-0.19,649396270,243899,17.10,2680,2705,2610,3490,1880,2685,2662.51,1.17,0,-18127,2781,2732,2646,2597,2511,2757,2622,35,805,100,1710,5,1,35388330,948,-127.62,2.69,12,0.69,-21.00,996.00,3280,20230822,-18.29,1363,20230427,96.63,3035,-11.70,20240123,2130,25.82,20240311,3280,-18.29,20230822,1363,96.63,20230427,5.47,N,226340,100,35 억,,413896,N,N,0,N,00,N
|
|
20240419,090916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-30,5,-1.12,169058340,63569,4.46,2680,2680,2640,3490,1880,2685,2659.22,1.17,0,-3048,2781,2732,2646,2597,2511,2757,2622,35,805,100,1710,5,1,35388330,940,-126.43,2.67,12,0.18,-21.00,996.00,3280,20230822,-19.05,1363,20230427,94.79,3035,-12.52,20240123,2130,24.65,20240311,3280,-19.05,20230822,1363,94.79,20230427,5.47,N,226340,100,35 억,,413896,N,N,0,N,00,N
|
|
20240418,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,85,2,3.27,3732602590,1419576,67.19,2575,2695,2560,3380,1820,2600,2629.36,1.73,0,-237117,2723,2661,2543,2481,2363,2692,2512,35,780,100,1660,5,1,35388330,950,-127.86,2.70,12,4.01,-21.00,996.00,3280,20230822,-18.14,1363,20230427,96.99,3035,-11.53,20240123,2130,26.06,20240311,3280,-18.14,20230822,1363,96.99,20230427,5.34,N,226340,100,35 억,,613553,N,N,0,N,00,N
|
|
20240418,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,80,2,3.08,3588009890,1365678,64.64,2575,2695,2560,3380,1820,2600,2627.28,1.73,0,-225760,2723,2661,2543,2481,2363,2692,2512,35,780,100,1660,5,1,35388330,948,-127.62,2.69,12,3.86,-21.00,996.00,3280,20230822,-18.29,1363,20230427,96.63,3035,-11.70,20240123,2130,25.82,20240311,3280,-18.29,20230822,1363,96.63,20230427,5.34,N,226340,100,35 억,,613553,N,N,0,N,00,N
|
|
20240418,140923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,50,2,1.92,2842834305,1087541,51.47,2575,2670,2560,3380,1820,2600,2614.01,1.73,0,-210637,2723,2661,2543,2481,2363,2692,2512,35,780,100,1660,5,1,35388330,938,-126.19,2.66,12,3.07,-21.00,996.00,3280,20230822,-19.21,1363,20230427,94.42,3035,-12.69,20240123,2130,24.41,20240311,3280,-19.21,20230822,1363,94.42,20230427,5.34,N,226340,100,35 억,,613553,N,N,0,N,00,N
|
|
20240418,130916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,5,2,0.19,2147311160,824372,39.02,2575,2640,2560,3380,1820,2600,2604.79,1.73,0,-224022,2723,2661,2543,2481,2363,2692,2512,35,780,100,1660,5,1,35388330,922,-124.05,2.62,12,2.33,-21.00,996.00,3280,20230822,-20.58,1363,20230427,91.12,3035,-14.17,20240123,2130,22.30,20240311,3280,-20.58,20230822,1363,91.12,20230427,5.34,N,226340,100,35 억,,613553,N,N,0,N,00,N
|
|
20240418,120915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,5,2,0.19,2037063260,781981,37.01,2575,2640,2560,3380,1820,2600,2605.01,1.73,0,-208358,2723,2661,2543,2481,2363,2692,2512,35,780,100,1660,5,1,35388330,922,-124.05,2.62,12,2.21,-21.00,996.00,3280,20230822,-20.58,1363,20230427,91.12,3035,-14.17,20240123,2130,22.30,20240311,3280,-20.58,20230822,1363,91.12,20230427,5.34,N,226340,100,35 억,,613553,N,N,0,N,00,N
|
|
20240418,110920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,0,3,0.00,1873946480,719384,34.05,2575,2640,2560,3380,1820,2600,2604.93,1.73,0,-196815,2723,2661,2543,2481,2363,2692,2512,35,780,100,1660,5,1,35388330,920,-123.81,2.61,12,2.03,-21.00,996.00,3280,20230822,-20.73,1363,20230427,90.76,3035,-14.33,20240123,2130,22.07,20240311,3280,-20.73,20230822,1363,90.76,20230427,5.34,N,226340,100,35 억,,613553,N,N,0,N,00,N
|
|
20240418,100919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,5,2,0.19,1548954595,594351,28.13,2575,2640,2560,3380,1820,2600,2606.13,1.73,0,-191041,2723,2661,2543,2481,2363,2692,2512,35,780,100,1660,5,1,35388330,922,-124.05,2.62,12,1.68,-21.00,996.00,3280,20230822,-20.58,1363,20230427,91.12,3035,-14.17,20240123,2130,22.30,20240311,3280,-20.58,20230822,1363,91.12,20230427,5.34,N,226340,100,35 억,,613553,N,N,0,N,00,N
|
|
20240418,090915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,0,3,0.00,268165285,104119,4.93,2575,2600,2560,3380,1820,2600,2575.48,1.73,0,-2840,2723,2661,2543,2481,2363,2692,2512,35,780,100,1660,5,1,35388330,920,-123.81,2.61,12,0.29,-21.00,996.00,3280,20230822,-20.73,1363,20230427,90.76,3035,-14.33,20240123,2130,22.07,20240311,3280,-20.73,20230822,1363,90.76,20230427,5.34,N,226340,100,35 억,,613553,N,N,0,N,00,N
|
|
20240417,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,170,2,7.00,4718749390,1845946,224.24,2430,2605,2425,3155,1705,2430,2556.24,0.90,0,362642,2700,2565,2475,2340,2250,2520,2295,35,725,100,1550,5,1,35388330,920,-123.81,2.61,12,5.22,-21.00,996.00,3280,20230822,-20.73,1363,20230427,90.76,3035,-14.33,20240123,2130,22.07,20240311,3280,-20.73,20230822,1363,90.76,20230427,4.98,N,226340,100,35 억,,318915,N,N,0,N,00,N
|
|
20240417,150923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,135,2,5.56,4269306795,1672128,203.13,2430,2605,2425,3155,1705,2430,2553.22,0.90,0,399502,2700,2565,2475,2340,2250,2520,2295,35,725,100,1550,5,1,35388330,908,-122.14,2.58,12,4.73,-21.00,996.00,3280,20230822,-21.80,1363,20230427,88.19,3035,-15.49,20240123,2130,20.42,20240311,3280,-21.80,20230822,1363,88.19,20230427,4.98,N,226340,100,35 억,,318915,N,N,0,N,00,N
|
|
20240417,140918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,160,2,6.58,3727711910,1461529,177.54,2430,2605,2425,3155,1705,2430,2550.56,0.90,0,331008,2700,2565,2475,2340,2250,2520,2295,35,725,100,1550,5,1,35388330,917,-123.33,2.60,12,4.13,-21.00,996.00,3280,20230822,-21.04,1363,20230427,90.02,3035,-14.66,20240123,2130,21.60,20240311,3280,-21.04,20230822,1363,90.02,20230427,4.98,N,226340,100,35 억,,318915,N,N,0,N,00,N
|
|
20240417,130920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,140,2,5.76,3070307260,1207580,146.70,2430,2595,2425,3155,1705,2430,2542.53,0.90,0,261070,2700,2565,2475,2340,2250,2520,2295,35,725,100,1550,5,1,35388330,909,-122.38,2.58,12,3.41,-21.00,996.00,3280,20230822,-21.65,1363,20230427,88.55,3035,-15.32,20240123,2130,20.66,20240311,3280,-21.65,20230822,1363,88.55,20230427,4.98,N,226340,100,35 억,,318915,N,N,0,N,00,N
|
|
20240417,120921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,110,2,4.53,2637670835,1038853,126.20,2430,2595,2425,3155,1705,2430,2539.02,0.90,0,246931,2700,2565,2475,2340,2250,2520,2295,35,725,100,1550,5,1,35388330,899,-120.95,2.55,12,2.94,-21.00,996.00,3280,20230822,-22.56,1363,20230427,86.35,3035,-16.31,20240123,2130,19.25,20240311,3280,-22.56,20230822,1363,86.35,20230427,4.98,N,226340,100,35 억,,318915,N,N,0,N,00,N
|
|
20240417,110924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,105,2,4.32,2508500640,987689,119.98,2430,2595,2425,3155,1705,2430,2539.77,0.90,0,267842,2700,2565,2475,2340,2250,2520,2295,35,725,100,1550,5,1,35388330,897,-120.71,2.55,12,2.79,-21.00,996.00,3280,20230822,-22.71,1363,20230427,85.99,3035,-16.47,20240123,2130,19.01,20240311,3280,-22.71,20230822,1363,85.99,20230427,4.98,N,226340,100,35 억,,318915,N,N,0,N,00,N
|
|
20240417,100915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,125,2,5.14,2070475180,814905,98.99,2430,2595,2425,3155,1705,2430,2540.76,0.90,0,250893,2700,2565,2475,2340,2250,2520,2295,35,725,100,1550,5,1,35388330,904,-121.67,2.57,12,2.30,-21.00,996.00,3280,20230822,-22.10,1363,20230427,87.45,3035,-15.82,20240123,2130,19.95,20240311,3280,-22.10,20230822,1363,87.45,20230427,4.98,N,226340,100,35 억,,318915,N,N,0,N,00,N
|
|
20240417,090912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,30,2,1.23,118932320,48498,5.89,2430,2485,2425,3155,1705,2430,2452.32,0.90,0,8113,2700,2565,2475,2340,2250,2520,2295,35,725,100,1550,5,1,35388330,871,-117.14,2.47,12,0.14,-21.00,996.00,3280,20230822,-25.00,1363,20230427,80.48,3035,-18.95,20240123,2130,15.49,20240311,3280,-25.00,20230822,1363,80.48,20230427,4.98,N,226340,100,35 억,,318915,N,N,0,N,00,N
|
|
20240416,160917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-90,5,-3.57,2037155315,816838,127.08,2515,2610,2385,3275,1765,2520,2494.58,0.88,0,7022,2616,2567,2496,2447,2376,2532,2412,35,755,100,1610,5,1,35388330,860,-115.71,2.44,12,2.31,-21.00,996.00,3280,20230822,-25.91,1363,20230427,78.28,3035,-19.93,20240123,2130,14.08,20240311,3280,-25.91,20230822,1363,78.28,20230427,4.89,N,226340,100,35 억,,310390,N,N,0,N,00,N
|
|
20240416,150916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-120,5,-4.76,1939598835,776367,120.78,2515,2610,2395,3275,1765,2520,2498.15,0.88,0,5388,2616,2567,2496,2447,2376,2532,2412,35,755,100,1610,5,1,35388330,849,-114.29,2.41,12,2.19,-21.00,996.00,3280,20230822,-26.83,1363,20230427,76.08,3035,-20.92,20240123,2130,12.68,20240311,3280,-26.83,20230822,1363,76.08,20230427,4.89,N,226340,100,35 억,,310390,N,N,0,N,00,N
|
|
20240416,140916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-70,5,-2.78,1590476000,631944,98.31,2515,2610,2435,3275,1765,2520,2516.77,0.88,0,3587,2616,2567,2496,2447,2376,2532,2412,35,755,100,1610,5,1,35388330,867,-116.67,2.46,12,1.79,-21.00,996.00,3280,20230822,-25.30,1363,20230427,79.75,3035,-19.28,20240123,2130,15.02,20240311,3280,-25.30,20230822,1363,79.75,20230427,4.89,N,226340,100,35 억,,310390,N,N,0,N,00,N
|
|
20240416,130914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-45,5,-1.79,1405346600,556397,86.56,2515,2610,2450,3275,1765,2520,2525.85,0.88,0,14636,2616,2567,2496,2447,2376,2532,2412,35,755,100,1610,5,1,35388330,876,-117.86,2.48,12,1.57,-21.00,996.00,3280,20230822,-24.54,1363,20230427,81.58,3035,-18.45,20240123,2130,16.20,20240311,3280,-24.54,20230822,1363,81.58,20230427,4.89,N,226340,100,35 억,,310390,N,N,0,N,00,N
|
|
20240416,120916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-50,5,-1.98,1349914070,533923,83.06,2515,2610,2450,3275,1765,2520,2528.38,0.88,0,18688,2616,2567,2496,2447,2376,2532,2412,35,755,100,1610,5,1,35388330,874,-117.62,2.48,12,1.51,-21.00,996.00,3280,20230822,-24.70,1363,20230427,81.22,3035,-18.62,20240123,2130,15.96,20240311,3280,-24.70,20230822,1363,81.22,20230427,4.89,N,226340,100,35 억,,310390,N,N,0,N,00,N
|
|
20240416,110912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-40,5,-1.59,1237996580,488539,76.00,2515,2610,2470,3275,1765,2520,2534.23,0.88,0,16068,2616,2567,2496,2447,2376,2532,2412,35,755,100,1610,5,1,35388330,878,-118.10,2.49,12,1.38,-21.00,996.00,3280,20230822,-24.39,1363,20230427,81.95,3035,-18.29,20240123,2130,16.43,20240311,3280,-24.39,20230822,1363,81.95,20230427,4.89,N,226340,100,35 억,,310390,N,N,0,N,00,N
|
|
20240416,100905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,5,2,0.20,1053271795,414685,64.51,2515,2610,2495,3275,1765,2520,2540.19,0.88,0,48849,2616,2567,2496,2447,2376,2532,2412,35,755,100,1610,5,1,35388330,894,-120.24,2.54,12,1.17,-21.00,996.00,3280,20230822,-23.02,1363,20230427,85.25,3035,-16.80,20240123,2130,18.54,20240311,3280,-23.02,20230822,1363,85.25,20230427,4.89,N,226340,100,35 억,,310390,N,N,0,N,00,N
|
|
20240416,090904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,55,2,2.18,474042705,185583,28.87,2515,2610,2500,3275,1765,2520,2555.36,0.88,0,44819,2616,2567,2496,2447,2376,2532,2412,35,755,100,1610,5,1,35388330,911,-122.62,2.59,12,0.52,-21.00,996.00,3280,20230822,-21.49,1363,20230427,88.92,3035,-15.16,20240123,2130,20.89,20240311,3280,-21.49,20230822,1363,88.92,20230427,4.89,N,226340,100,35 억,,310390,N,N,0,N,00,N
|
|
20240415,160902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-40,5,-1.56,1587012830,640058,76.58,2540,2545,2425,3325,1795,2560,2479.42,0.76,0,40249,2713,2636,2588,2511,2463,2612,2487,35,765,100,1630,5,1,35388330,892,-120.00,2.53,12,1.81,-21.00,996.00,3280,20230822,-23.17,1363,20230427,84.89,3035,-16.97,20240123,2130,18.31,20240311,3280,-23.17,20230822,1363,84.89,20230427,4.96,N,226340,100,35 억,,267955,N,N,0,N,00,N
|
|
20240415,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-60,5,-2.34,1443573505,582560,69.70,2540,2545,2425,3325,1795,2560,2477.94,0.76,0,31601,2713,2636,2588,2511,2463,2612,2487,35,765,100,1630,5,1,35388330,885,-119.05,2.51,12,1.65,-21.00,996.00,3280,20230822,-23.78,1363,20230427,83.42,3035,-17.63,20240123,2130,17.37,20240311,3280,-23.78,20230822,1363,83.42,20230427,4.96,N,226340,100,35 억,,267955,N,N,0,N,00,N
|
|
20240415,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,-70,5,-2.73,1255260690,506961,60.66,2540,2545,2425,3325,1795,2560,2476.00,0.76,0,24803,2713,2636,2588,2511,2463,2612,2487,35,765,100,1630,5,1,35388330,881,-118.57,2.50,12,1.43,-21.00,996.00,3280,20230822,-24.09,1363,20230427,82.69,3035,-17.96,20240123,2130,16.90,20240311,3280,-24.09,20230822,1363,82.69,20230427,4.96,N,226340,100,35 억,,267955,N,N,0,N,00,N
|
|
20240415,130852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-90,5,-3.52,1098390580,443409,53.05,2540,2545,2425,3325,1795,2560,2477.10,0.76,0,25520,2713,2636,2588,2511,2463,2612,2487,35,765,100,1630,5,1,35388330,874,-117.62,2.48,12,1.25,-21.00,996.00,3280,20230822,-24.70,1363,20230427,81.22,3035,-18.62,20240123,2130,15.96,20240311,3280,-24.70,20230822,1363,81.22,20230427,4.96,N,226340,100,35 억,,267955,N,N,0,N,00,N
|
|
20240415,120906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-85,5,-3.32,1025024175,413532,49.48,2540,2545,2425,3325,1795,2560,2478.65,0.76,0,28128,2713,2636,2588,2511,2463,2612,2487,35,765,100,1630,5,1,35388330,876,-117.86,2.48,12,1.17,-21.00,996.00,3280,20230822,-24.54,1363,20230427,81.58,3035,-18.45,20240123,2130,16.20,20240311,3280,-24.54,20230822,1363,81.58,20230427,4.96,N,226340,100,35 억,,267955,N,N,0,N,00,N
|
|
20240415,110905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-105,5,-4.10,919027735,370373,44.31,2540,2545,2425,3325,1795,2560,2481.30,0.76,0,39510,2713,2636,2588,2511,2463,2612,2487,35,765,100,1630,5,1,35388330,869,-116.90,2.46,12,1.05,-21.00,996.00,3280,20230822,-25.15,1363,20230427,80.12,3035,-19.11,20240123,2130,15.26,20240311,3280,-25.15,20230822,1363,80.12,20230427,4.96,N,226340,100,35 억,,267955,N,N,0,N,00,N
|
|
20240415,100900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-60,5,-2.34,489741480,195674,23.41,2540,2545,2470,3325,1795,2560,2502.76,0.76,0,20614,2713,2636,2588,2511,2463,2612,2487,35,765,100,1630,5,1,35388330,885,-119.05,2.51,12,0.55,-21.00,996.00,3280,20230822,-23.78,1363,20230427,83.42,3035,-17.63,20240123,2130,17.37,20240311,3280,-23.78,20230822,1363,83.42,20230427,4.96,N,226340,100,35 억,,267955,N,N,0,N,00,N
|
|
20240415,090908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,-30,5,-1.17,97885840,38849,4.65,2540,2540,2485,3325,1795,2560,2519.35,0.76,0,8970,2713,2636,2588,2511,2463,2612,2487,35,765,100,1630,5,1,35388330,895,-120.48,2.54,12,0.11,-21.00,996.00,3280,20230822,-22.87,1363,20230427,85.62,3035,-16.64,20240123,2130,18.78,20240311,3280,-22.87,20230822,1363,85.62,20230427,4.96,N,226340,100,35 억,,267955,N,N,0,N,00,N
|
|
20240412,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-50,5,-1.92,2166426615,831503,80.69,2600,2665,2540,3390,1830,2610,2605.43,1.14,0,-152545,2750,2680,2590,2520,2430,2715,2555,35,780,100,1670,5,1,35388330,906,-121.90,2.57,12,2.35,-21.00,996.00,3280,20230822,-21.95,1363,20230427,87.82,3035,-15.65,20240123,2130,20.19,20240311,3280,-21.95,20230822,1363,87.82,20230427,4.97,N,226340,100,35 억,,404914,N,N,0,N,00,N
|
|
20240412,150903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-60,5,-2.30,2037978570,781128,75.80,2600,2665,2545,3390,1830,2610,2609.02,1.14,0,-134343,2750,2680,2590,2520,2430,2715,2555,35,780,100,1670,5,1,35388330,902,-121.43,2.56,12,2.21,-21.00,996.00,3280,20230822,-22.26,1363,20230427,87.09,3035,-15.98,20240123,2130,19.72,20240311,3280,-22.26,20230822,1363,87.09,20230427,4.97,N,226340,100,35 억,,404914,N,N,0,N,00,N
|
|
20240412,140858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-40,5,-1.53,1745200175,666840,64.71,2600,2665,2560,3390,1830,2610,2617.13,1.14,0,-111213,2750,2680,2590,2520,2430,2715,2555,35,780,100,1670,5,1,35388330,909,-122.38,2.58,12,1.88,-21.00,996.00,3280,20230822,-21.65,1363,20230427,88.55,3035,-15.32,20240123,2130,20.66,20240311,3280,-21.65,20230822,1363,88.55,20230427,4.97,N,226340,100,35 억,,404914,N,N,0,N,00,N
|
|
20240412,130850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-25,5,-0.96,1607502755,613227,59.51,2600,2665,2560,3390,1830,2610,2621.39,1.14,0,-97713,2750,2680,2590,2520,2430,2715,2555,35,780,100,1670,5,1,35388330,915,-123.10,2.60,12,1.73,-21.00,996.00,3280,20230822,-21.19,1363,20230427,89.66,3035,-14.83,20240123,2130,21.36,20240311,3280,-21.19,20230822,1363,89.66,20230427,4.97,N,226340,100,35 억,,404914,N,N,0,N,00,N
|
|
20240412,120856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-10,5,-0.38,1519121350,579052,56.19,2600,2665,2560,3390,1830,2610,2623.48,1.14,0,-90439,2750,2680,2590,2520,2430,2715,2555,35,780,100,1670,5,1,35388330,920,-123.81,2.61,12,1.64,-21.00,996.00,3280,20230822,-20.73,1363,20230427,90.76,3035,-14.33,20240123,2130,22.07,20240311,3280,-20.73,20230822,1363,90.76,20230427,4.97,N,226340,100,35 억,,404914,N,N,0,N,00,N
|
|
20240412,110854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,10,2,0.38,1278594490,486287,47.19,2600,2665,2560,3390,1830,2610,2629.32,1.14,0,-78548,2750,2680,2590,2520,2430,2715,2555,35,780,100,1670,5,1,35388330,927,-124.76,2.63,12,1.37,-21.00,996.00,3280,20230822,-20.12,1363,20230427,92.22,3035,-13.67,20240123,2130,23.00,20240311,3280,-20.12,20230822,1363,92.22,20230427,4.97,N,226340,100,35 억,,404914,N,N,0,N,00,N
|
|
20240412,100855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,5,2,0.19,976261385,371718,36.07,2600,2665,2560,3390,1830,2610,2626.38,1.14,0,-62094,2750,2680,2590,2520,2430,2715,2555,35,780,100,1670,5,1,35388330,925,-124.52,2.63,12,1.05,-21.00,996.00,3280,20230822,-20.27,1363,20230427,91.86,3035,-13.84,20240123,2130,22.77,20240311,3280,-20.27,20230822,1363,91.86,20230427,4.97,N,226340,100,35 억,,404914,N,N,0,N,00,N
|
|
20240412,090855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-15,5,-0.57,140300555,53873,5.23,2600,2645,2560,3390,1830,2610,2604.22,1.14,0,-14641,2750,2680,2590,2520,2430,2715,2555,35,780,100,1670,5,1,35388330,918,-123.57,2.61,12,0.15,-21.00,996.00,3280,20230822,-20.88,1363,20230427,90.39,3035,-14.50,20240123,2130,21.83,20240311,3280,-20.88,20230822,1363,90.39,20230427,4.97,N,226340,100,35 억,,404914,N,N,0,N,00,N
|
|
20240411,160851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,30,2,1.16,2641972570,1024468,85.45,2570,2660,2500,3350,1810,2580,2578.86,1.34,0,-86248,2666,2622,2536,2492,2406,2645,2515,35,770,100,1650,5,1,35388330,924,-124.29,2.62,12,2.89,-21.00,996.00,3280,20230822,-20.43,1363,20230427,91.49,3035,-14.00,20240123,2130,22.54,20240311,3280,-20.43,20230822,1363,91.49,20230427,4.96,N,226340,100,35 억,,474107,N,N,0,N,00,N
|
|
20240411,150857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,45,2,1.74,2507353030,973086,81.17,2570,2660,2500,3350,1810,2580,2576.67,1.34,0,-68240,2666,2622,2536,2492,2406,2645,2515,35,770,100,1650,5,1,35388330,929,-125.00,2.64,12,2.75,-21.00,996.00,3280,20230822,-19.97,1363,20230427,92.59,3035,-13.51,20240123,2130,23.24,20240311,3280,-19.97,20230822,1363,92.59,20230427,4.96,N,226340,100,35 억,,474107,N,N,0,N,00,N
|
|
20240411,140853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,40,2,1.55,2231336795,867678,72.37,2570,2660,2500,3350,1810,2580,2571.52,1.34,0,-46405,2666,2622,2536,2492,2406,2645,2515,35,770,100,1650,5,1,35388330,927,-124.76,2.63,12,2.45,-21.00,996.00,3280,20230822,-20.12,1363,20230427,92.22,3035,-13.67,20240123,2130,23.00,20240311,3280,-20.12,20230822,1363,92.22,20230427,4.96,N,226340,100,35 억,,474107,N,N,0,N,00,N
|
|
20240411,130843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-60,5,-2.33,1594098515,623937,52.04,2570,2620,2500,3350,1810,2580,2554.48,1.34,0,-64624,2666,2622,2536,2492,2406,2645,2515,35,770,100,1650,5,1,35388330,892,-120.00,2.53,12,1.76,-21.00,996.00,3280,20230822,-23.17,1363,20230427,84.89,3035,-16.97,20240123,2130,18.31,20240311,3280,-23.17,20230822,1363,84.89,20230427,4.96,N,226340,100,35 억,,474107,N,N,0,N,00,N
|
|
20240411,120854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-20,5,-0.78,1315103340,514046,42.88,2570,2620,2500,3350,1810,2580,2557.90,1.34,0,-73188,2666,2622,2536,2492,2406,2645,2515,35,770,100,1650,5,1,35388330,906,-121.90,2.57,12,1.45,-21.00,996.00,3280,20230822,-21.95,1363,20230427,87.82,3035,-15.65,20240123,2130,20.19,20240311,3280,-21.95,20230822,1363,87.82,20230427,4.96,N,226340,100,35 억,,474107,N,N,0,N,00,N
|
|
20240411,110847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,5,2,0.19,1242907410,485942,40.53,2570,2620,2500,3350,1810,2580,2557.25,1.34,0,-68532,2666,2622,2536,2492,2406,2645,2515,35,770,100,1650,5,1,35388330,915,-123.10,2.60,12,1.37,-21.00,996.00,3280,20230822,-21.19,1363,20230427,89.66,3035,-14.83,20240123,2130,21.36,20240311,3280,-21.19,20230822,1363,89.66,20230427,4.96,N,226340,100,35 억,,474107,N,N,0,N,00,N
|
|
20240411,100854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-5,5,-0.19,986442445,386588,32.25,2570,2620,2500,3350,1810,2580,2550.89,1.34,0,-28632,2666,2622,2536,2492,2406,2645,2515,35,770,100,1650,5,1,35388330,911,-122.62,2.59,12,1.09,-21.00,996.00,3280,20230822,-21.49,1363,20230427,88.92,3035,-15.16,20240123,2130,20.89,20240311,3280,-21.49,20230822,1363,88.92,20230427,4.96,N,226340,100,35 억,,474107,N,N,0,N,00,N
|
|
20240411,090852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,-65,5,-2.52,618875615,240925,20.10,2570,2620,2500,3350,1810,2580,2568.25,1.34,0,-39083,2666,2622,2536,2492,2406,2645,2515,35,770,100,1650,5,1,35388330,890,-119.76,2.53,12,0.68,-21.00,996.00,3280,20230822,-23.32,1363,20230427,84.52,3035,-17.13,20240123,2130,18.08,20240311,3280,-23.32,20230822,1363,84.52,20230427,4.96,N,226340,100,35 억,,474107,N,N,0,N,00,N
|
|
20240409,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,115,2,4.67,2104522820,828497,140.03,2465,2580,2450,3200,1730,2465,2539.69,1.44,0,-32242,2638,2551,2493,2406,2348,2522,2377,35,735,100,1570,5,1,35388330,913,-122.86,2.59,12,2.34,-21.00,996.00,3280,20230822,-21.34,1363,20230427,89.29,3035,-14.99,20240123,2130,21.13,20240311,3280,-21.34,20230822,1363,89.29,20230427,4.88,N,226340,100,35 억,,508535,N,N,0,N,00,N
|
|
20240409,150843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,85,2,3.45,1782337015,703130,118.84,2465,2565,2450,3200,1730,2465,2534.86,1.44,0,10091,2638,2551,2493,2406,2348,2522,2377,35,735,100,1570,5,1,35388330,902,-121.43,2.56,12,1.99,-21.00,996.00,3280,20230822,-22.26,1363,20230427,87.09,3035,-15.98,20240123,2130,19.72,20240311,3280,-22.26,20230822,1363,87.09,20230427,4.88,N,226340,100,35 억,,508535,N,N,0,N,00,N
|
|
20240409,140847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,85,2,3.45,1505212570,593945,100.39,2465,2565,2450,3200,1730,2465,2534.26,1.44,0,53621,2638,2551,2493,2406,2348,2522,2377,35,735,100,1570,5,1,35388330,902,-121.43,2.56,12,1.68,-21.00,996.00,3280,20230822,-22.26,1363,20230427,87.09,3035,-15.98,20240123,2130,19.72,20240311,3280,-22.26,20230822,1363,87.09,20230427,4.88,N,226340,100,35 억,,508535,N,N,0,N,00,N
|
|
20240409,130840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,85,2,3.45,1318607670,520815,88.03,2465,2565,2450,3200,1730,2465,2531.82,1.44,0,81216,2638,2551,2493,2406,2348,2522,2377,35,735,100,1570,5,1,35388330,902,-121.43,2.56,12,1.47,-21.00,996.00,3280,20230822,-22.26,1363,20230427,87.09,3035,-15.98,20240123,2130,19.72,20240311,3280,-22.26,20230822,1363,87.09,20230427,4.88,N,226340,100,35 억,,508535,N,N,0,N,00,N
|
|
20240409,120844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,70,2,2.84,1135916120,449097,75.90,2465,2565,2450,3200,1730,2465,2529.33,1.44,0,86209,2638,2551,2493,2406,2348,2522,2377,35,735,100,1570,5,1,35388330,897,-120.71,2.55,12,1.27,-21.00,996.00,3280,20230822,-22.71,1363,20230427,85.99,3035,-16.47,20240123,2130,19.01,20240311,3280,-22.71,20230822,1363,85.99,20230427,4.88,N,226340,100,35 억,,508535,N,N,0,N,00,N
|
|
20240409,110842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,70,2,2.84,778239920,308727,52.18,2465,2555,2450,3200,1730,2465,2520.80,1.44,0,71070,2638,2551,2493,2406,2348,2522,2377,35,735,100,1570,5,1,35388330,897,-120.71,2.55,12,0.87,-21.00,996.00,3280,20230822,-22.71,1363,20230427,85.99,3035,-16.47,20240123,2130,19.01,20240311,3280,-22.71,20230822,1363,85.99,20230427,4.88,N,226340,100,35 억,,508535,N,N,0,N,00,N
|
|
20240409,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,55,2,2.23,530143960,210316,35.55,2465,2555,2450,3200,1730,2465,2520.70,1.44,0,50182,2638,2551,2493,2406,2348,2522,2377,35,735,100,1570,5,1,35388330,892,-120.00,2.53,12,0.59,-21.00,996.00,3280,20230822,-23.17,1363,20230427,84.89,3035,-16.97,20240123,2130,18.31,20240311,3280,-23.17,20230822,1363,84.89,20230427,4.88,N,226340,100,35 억,,508535,N,N,0,N,00,N
|
|
20240409,090852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,40,2,1.62,125591955,50608,8.55,2465,2525,2450,3200,1730,2465,2481.66,1.44,0,4754,2638,2551,2493,2406,2348,2522,2377,35,735,100,1570,5,1,35388330,886,-119.29,2.52,12,0.14,-21.00,996.00,3280,20230822,-23.63,1363,20230427,83.79,3035,-17.46,20240123,2130,17.61,20240311,3280,-23.63,20230822,1363,83.79,20230427,4.88,N,226340,100,35 억,,508535,N,N,0,N,00,N
|
|
20240408,160835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-80,5,-3.14,1468456520,590087,48.76,2550,2580,2435,3305,1785,2545,2488.52,1.54,0,-35723,2731,2637,2566,2472,2401,2627,2462,35,760,100,1620,5,1,35388330,872,-117.38,2.47,12,1.67,-21.00,996.00,3280,20230822,-24.85,1363,20230427,80.85,3035,-18.78,20240123,2130,15.73,20240311,3280,-24.85,20230822,1363,80.85,20230427,4.84,N,226340,100,35 억,,545814,N,N,0,N,00,N
|
|
20240408,150842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-60,5,-2.36,1417370055,569420,47.06,2550,2580,2435,3305,1785,2545,2489.11,1.54,0,-32240,2731,2637,2566,2472,2401,2627,2462,35,760,100,1620,5,1,35388330,879,-118.33,2.49,12,1.61,-21.00,996.00,3280,20230822,-24.24,1363,20230427,82.32,3035,-18.12,20240123,2130,16.67,20240311,3280,-24.24,20230822,1363,82.32,20230427,4.84,N,226340,100,35 억,,545814,N,N,0,N,00,N
|
|
20240408,140841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-90,5,-3.54,1159883980,466238,38.53,2550,2580,2435,3305,1785,2545,2487.70,1.54,0,-16421,2731,2637,2566,2472,2401,2627,2462,35,760,100,1620,5,1,35388330,869,-116.90,2.46,12,1.32,-21.00,996.00,3280,20230822,-25.15,1363,20230427,80.12,3035,-19.11,20240123,2130,15.26,20240311,3280,-25.15,20230822,1363,80.12,20230427,4.84,N,226340,100,35 억,,545814,N,N,0,N,00,N
|
|
20240408,130836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-80,5,-3.14,742299365,295990,24.46,2550,2580,2455,3305,1785,2545,2507.80,1.54,0,-37385,2731,2637,2566,2472,2401,2627,2462,35,760,100,1620,5,1,35388330,872,-117.38,2.47,12,0.84,-21.00,996.00,3280,20230822,-24.85,1363,20230427,80.85,3035,-18.78,20240123,2130,15.73,20240311,3280,-24.85,20230822,1363,80.85,20230427,4.84,N,226340,100,35 억,,545814,N,N,0,N,00,N
|
|
20240408,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-60,5,-2.36,659429205,262511,21.69,2550,2580,2470,3305,1785,2545,2511.96,1.54,0,-38892,2731,2637,2566,2472,2401,2627,2462,35,760,100,1620,5,1,35388330,879,-118.33,2.49,12,0.74,-21.00,996.00,3280,20230822,-24.24,1363,20230427,82.32,3035,-18.12,20240123,2130,16.67,20240311,3280,-24.24,20230822,1363,82.32,20230427,4.84,N,226340,100,35 억,,545814,N,N,0,N,00,N
|
|
20240408,110843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-45,5,-1.77,567564585,225600,18.64,2550,2580,2495,3305,1785,2545,2515.75,1.54,0,-26799,2731,2637,2566,2472,2401,2627,2462,35,760,100,1620,5,1,35388330,885,-119.05,2.51,12,0.64,-21.00,996.00,3280,20230822,-23.78,1363,20230427,83.42,3035,-17.63,20240123,2130,17.37,20240311,3280,-23.78,20230822,1363,83.42,20230427,4.84,N,226340,100,35 억,,545814,N,N,0,N,00,N
|
|
20240408,100833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-25,5,-0.98,382154570,151653,12.53,2550,2580,2495,3305,1785,2545,2519.86,1.54,0,-17953,2731,2637,2566,2472,2401,2627,2462,35,760,100,1620,5,1,35388330,892,-120.00,2.53,12,0.43,-21.00,996.00,3280,20230822,-23.17,1363,20230427,84.89,3035,-16.97,20240123,2130,18.31,20240311,3280,-23.17,20230822,1363,84.89,20230427,4.84,N,226340,100,35 억,,545814,N,N,0,N,00,N
|
|
20240408,090842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-5,5,-0.20,169662530,66959,5.53,2550,2580,2505,3305,1785,2545,2533.76,1.54,0,-8794,2731,2637,2566,2472,2401,2627,2462,35,760,100,1620,5,1,35388330,899,-120.95,2.55,12,0.19,-21.00,996.00,3280,20230822,-22.56,1363,20230427,86.35,3035,-16.31,20240123,2130,19.25,20240311,3280,-22.56,20230822,1363,86.35,20230427,4.84,N,226340,100,35 억,,545814,N,N,0,N,00,N
|
|
20240405,160841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-15,5,-0.59,3096885045,1207485,56.81,2545,2660,2495,3325,1795,2560,2564.81,1.88,0,-74464,2733,2646,2513,2426,2293,2690,2470,35,765,100,1630,5,1,35388330,901,-121.19,2.56,12,3.41,-21.00,996.00,3280,20230822,-22.41,1363,20230427,86.72,3035,-16.14,20240123,2130,19.48,20240311,3280,-22.41,20230822,1363,86.72,20230427,4.73,N,226340,100,35 억,,667043,N,N,0,N,00,N
|
|
20240405,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,5,2,0.20,2822898565,1100227,51.76,2545,2660,2495,3325,1795,2560,2565.75,1.88,0,-27912,2733,2646,2513,2426,2293,2690,2470,35,765,100,1630,5,1,35388330,908,-122.14,2.58,12,3.11,-21.00,996.00,3280,20230822,-21.80,1363,20230427,88.19,3035,-15.49,20240123,2130,20.42,20240311,3280,-21.80,20230822,1363,88.19,20230427,4.73,N,226340,100,35 억,,667043,N,N,0,N,00,N
|
|
20240405,140835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-5,5,-0.20,2529315110,985142,46.35,2545,2660,2495,3325,1795,2560,2567.47,1.88,0,-3184,2733,2646,2513,2426,2293,2690,2470,35,765,100,1630,5,1,35388330,904,-121.67,2.57,12,2.78,-21.00,996.00,3280,20230822,-22.10,1363,20230427,87.45,3035,-15.82,20240123,2130,19.95,20240311,3280,-22.10,20230822,1363,87.45,20230427,4.73,N,226340,100,35 억,,667043,N,N,0,N,00,N
|
|
20240405,130833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,5,2,0.20,2321744775,903891,42.53,2545,2660,2495,3325,1795,2560,2568.62,1.88,0,30295,2733,2646,2513,2426,2293,2690,2470,35,765,100,1630,5,1,35388330,908,-122.14,2.58,12,2.55,-21.00,996.00,3280,20230822,-21.80,1363,20230427,88.19,3035,-15.49,20240123,2130,20.42,20240311,3280,-21.80,20230822,1363,88.19,20230427,4.73,N,226340,100,35 억,,667043,N,N,0,N,00,N
|
|
20240405,120833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,5,2,0.20,2144696225,834873,39.28,2545,2660,2495,3325,1795,2560,2568.90,1.88,0,45423,2733,2646,2513,2426,2293,2690,2470,35,765,100,1630,5,1,35388330,908,-122.14,2.58,12,2.36,-21.00,996.00,3280,20230822,-21.80,1363,20230427,88.19,3035,-15.49,20240123,2130,20.42,20240311,3280,-21.80,20230822,1363,88.19,20230427,4.73,N,226340,100,35 억,,667043,N,N,0,N,00,N
|
|
20240405,110840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,5,2,0.20,1966094510,765058,35.99,2545,2660,2495,3325,1795,2560,2569.88,1.88,0,56859,2733,2646,2513,2426,2293,2690,2470,35,765,100,1630,5,1,35388330,908,-122.14,2.58,12,2.16,-21.00,996.00,3280,20230822,-21.80,1363,20230427,88.19,3035,-15.49,20240123,2130,20.42,20240311,3280,-21.80,20230822,1363,88.19,20230427,4.73,N,226340,100,35 억,,667043,N,N,0,N,00,N
|
|
20240405,100727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,0,3,0.00,1359596835,525606,24.73,2545,2660,2505,3325,1795,2560,2586.78,1.88,0,11708,2733,2646,2513,2426,2293,2690,2470,35,765,100,1630,5,1,35388330,906,-121.90,2.57,12,1.49,-21.00,996.00,3280,20230822,-21.95,1363,20230427,87.82,3035,-15.65,20240123,2130,20.19,20240311,3280,-21.95,20230822,1363,87.82,20230427,4.73,N,226340,100,35 억,,667043,N,N,0,N,00,N
|
|
20240405,090823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,35,2,1.37,604845935,233218,10.97,2545,2660,2505,3325,1795,2560,2593.64,1.88,0,17145,2733,2646,2513,2426,2293,2690,2470,35,765,100,1630,5,1,35388330,918,-123.57,2.61,12,0.66,-21.00,996.00,3280,20230822,-20.88,1363,20230427,90.39,3035,-14.50,20240123,2130,21.83,20240311,3280,-20.88,20230822,1363,90.39,20230427,4.73,N,226340,100,35 억,,667043,N,N,0,N,00,N
|
|
20240404,160823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,130,2,5.35,5306074140,2102282,244.95,2400,2600,2380,3155,1705,2430,2523.85,1.91,0,43850,2596,2512,2401,2317,2206,2555,2360,35,725,100,1550,5,1,35388330,906,-121.90,2.57,12,5.94,-21.00,996.00,3280,20230822,-21.95,1363,20230427,87.82,3035,-15.65,20240123,2130,20.19,20240311,3280,-21.95,20230822,1363,87.82,20230427,5.02,N,226340,100,35 억,,677125,N,N,0,N,00,N
|
|
20240404,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,145,2,5.97,4485913150,1778022,207.17,2400,2600,2380,3155,1705,2430,2522.98,1.91,0,-21337,2596,2512,2401,2317,2206,2555,2360,35,725,100,1550,5,1,35388330,911,-122.62,2.59,12,5.02,-21.00,996.00,3280,20230822,-21.49,1363,20230427,88.92,3035,-15.16,20240123,2130,20.89,20240311,3280,-21.49,20230822,1363,88.92,20230427,5.02,N,226340,100,35 억,,677125,N,N,0,N,00,N
|
|
20240404,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,120,2,4.94,2817987435,1129785,131.64,2400,2555,2380,3155,1705,2430,2494.27,1.91,0,19093,2596,2512,2401,2317,2206,2555,2360,35,725,100,1550,5,1,35388330,902,-121.43,2.56,12,3.19,-21.00,996.00,3280,20230822,-22.26,1363,20230427,87.09,3035,-15.98,20240123,2130,19.72,20240311,3280,-22.26,20230822,1363,87.09,20230427,5.02,N,226340,100,35 억,,677125,N,N,0,N,00,N
|
|
20240404,130814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,100,2,4.12,2014051630,812065,94.62,2400,2530,2380,3155,1705,2430,2480.16,1.91,0,-2549,2596,2512,2401,2317,2206,2555,2360,35,725,100,1550,5,1,35388330,895,-120.48,2.54,12,2.29,-21.00,996.00,3280,20230822,-22.87,1363,20230427,85.62,3035,-16.64,20240123,2130,18.78,20240311,3280,-22.87,20230822,1363,85.62,20230427,5.02,N,226340,100,35 억,,677125,N,N,0,N,00,N
|
|
20240404,120822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,100,2,4.12,1611603935,652521,76.03,2400,2530,2380,3155,1705,2430,2469.81,1.91,0,10640,2596,2512,2401,2317,2206,2555,2360,35,725,100,1550,5,1,35388330,895,-120.48,2.54,12,1.84,-21.00,996.00,3280,20230822,-22.87,1363,20230427,85.62,3035,-16.64,20240123,2130,18.78,20240311,3280,-22.87,20230822,1363,85.62,20230427,5.02,N,226340,100,35 억,,677125,N,N,0,N,00,N
|
|
20240404,110822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,55,2,2.26,1023273965,418008,48.70,2400,2495,2380,3155,1705,2430,2447.98,1.91,0,-18298,2596,2512,2401,2317,2206,2555,2360,35,725,100,1550,5,1,35388330,879,-118.33,2.49,12,1.18,-21.00,996.00,3280,20230822,-24.24,1363,20230427,82.32,3035,-18.12,20240123,2130,16.67,20240311,3280,-24.24,20230822,1363,82.32,20230427,5.02,N,226340,100,35 억,,677125,N,N,0,N,00,N
|
|
20240404,100822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,20,2,0.82,675621980,277171,32.29,2400,2495,2380,3155,1705,2430,2437.56,1.91,0,-19052,2596,2512,2401,2317,2206,2555,2360,35,725,100,1550,5,1,35388330,867,-116.67,2.46,12,0.78,-21.00,996.00,3280,20230822,-25.30,1363,20230427,79.75,3035,-19.28,20240123,2130,15.02,20240311,3280,-25.30,20230822,1363,79.75,20230427,5.02,N,226340,100,35 억,,677125,N,N,0,N,00,N
|
|
20240404,090822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-20,5,-0.82,171501345,71607,8.34,2400,2420,2380,3155,1705,2430,2395.03,1.91,0,-7153,2596,2512,2401,2317,2206,2555,2360,35,725,100,1550,5,1,35388330,853,-114.76,2.42,12,0.20,-21.00,996.00,3280,20230822,-26.52,1363,20230427,76.82,3035,-20.59,20240123,2130,13.15,20240311,3280,-26.52,20230822,1363,76.82,20230427,5.02,N,226340,100,35 억,,677125,N,N,0,N,00,N
|
|
20240403,160820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,70,2,2.97,2023771825,850044,28.84,2325,2485,2290,3065,1655,2360,2380.67,1.93,0,2378,2753,2556,2453,2256,2153,2505,2205,35,705,100,1510,5,1,35388330,860,-115.71,2.44,12,2.40,-21.00,996.00,3280,20230822,-25.91,1363,20230427,78.28,3035,-19.93,20240123,2130,14.08,20240311,3280,-25.91,20230822,1363,78.28,20230427,5.46,N,226340,100,35 억,,681358,N,N,0,N,00,N
|
|
20240403,150819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,55,2,2.33,1913679630,804554,27.30,2325,2485,2290,3065,1655,2360,2378.56,1.93,0,1513,2753,2556,2453,2256,2153,2505,2205,35,705,100,1510,5,1,35388330,855,-115.00,2.42,12,2.27,-21.00,996.00,3280,20230822,-26.37,1363,20230427,77.18,3035,-20.43,20240123,2130,13.38,20240311,3280,-26.37,20230822,1363,77.18,20230427,5.46,N,226340,100,35 억,,681358,N,N,0,N,00,N
|
|
20240403,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,75,2,3.18,1743298220,734264,24.92,2325,2485,2290,3065,1655,2360,2374.21,1.93,0,-528,2753,2556,2453,2256,2153,2505,2205,35,705,100,1510,5,1,35388330,862,-115.95,2.44,12,2.07,-21.00,996.00,3280,20230822,-25.76,1363,20230427,78.65,3035,-19.77,20240123,2130,14.32,20240311,3280,-25.76,20230822,1363,78.65,20230427,5.46,N,226340,100,35 억,,681358,N,N,0,N,00,N
|
|
20240403,130813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,40,2,1.69,1224804420,522107,17.72,2325,2415,2290,3065,1655,2360,2345.89,1.93,0,3820,2753,2556,2453,2256,2153,2505,2205,35,705,100,1510,5,1,35388330,849,-114.29,2.41,12,1.48,-21.00,996.00,3280,20230822,-26.83,1363,20230427,76.08,3035,-20.92,20240123,2130,12.68,20240311,3280,-26.83,20230822,1363,76.08,20230427,5.46,N,226340,100,35 억,,681358,N,N,0,N,00,N
|
|
20240403,120812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,10,2,0.42,956488145,410239,13.92,2325,2390,2290,3065,1655,2360,2331.54,1.93,0,12145,2753,2556,2453,2256,2153,2505,2205,35,705,100,1510,5,1,35388330,839,-112.86,2.38,12,1.16,-21.00,996.00,3280,20230822,-27.74,1363,20230427,73.88,3035,-21.91,20240123,2130,11.27,20240311,3280,-27.74,20230822,1363,73.88,20230427,5.46,N,226340,100,35 억,,681358,N,N,0,N,00,N
|
|
20240403,110816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,0,3,0.00,812417070,349524,11.86,2325,2370,2290,3065,1655,2360,2324.35,1.93,0,8549,2753,2556,2453,2256,2153,2505,2205,35,705,100,1510,5,1,35388330,835,-112.38,2.37,12,0.99,-21.00,996.00,3280,20230822,-28.05,1363,20230427,73.15,3035,-22.24,20240123,2130,10.80,20240311,3280,-28.05,20230822,1363,73.15,20230427,5.46,N,226340,100,35 억,,681358,N,N,0,N,00,N
|
|
20240403,100815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-35,5,-1.48,609697700,263380,8.94,2325,2355,2290,3065,1655,2360,2314.90,1.93,0,926,2753,2556,2453,2256,2153,2505,2205,35,705,100,1510,5,1,35388330,823,-110.71,2.33,12,0.74,-21.00,996.00,3280,20230822,-29.12,1363,20230427,70.58,3035,-23.39,20240123,2130,9.15,20240311,3280,-29.12,20230822,1363,70.58,20230427,5.46,N,226340,100,35 억,,681358,N,N,0,N,00,N
|
|
20240403,090816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-35,5,-1.48,149038925,63977,2.17,2325,2355,2305,3065,1655,2360,2329.57,1.93,0,-6517,2753,2556,2453,2256,2153,2505,2205,35,705,100,1510,5,1,35388330,823,-110.71,2.33,12,0.18,-21.00,996.00,3280,20230822,-29.12,1363,20230427,70.58,3035,-23.39,20240123,2130,9.15,20240311,3280,-29.12,20230822,1363,70.58,20230427,5.46,N,226340,100,35 억,,681358,N,N,0,N,00,N
|
|
20240402,160804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-70,5,-2.88,7250684755,2939779,188.48,2430,2650,2350,3155,1705,2430,2466.49,2.77,0,-287957,2623,2526,2413,2316,2203,2575,2365,35,725,100,1550,5,1,35388330,835,-112.38,2.37,12,8.31,-21.00,996.00,3280,20230822,-28.05,1363,20230427,73.15,3035,-22.24,20240123,2130,10.80,20240311,3280,-28.05,20230822,1363,73.15,20230427,5.38,N,226340,100,35 억,,980286,N,N,0,N,00,N
|
|
20240402,150810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-65,5,-2.67,7066169435,2861405,183.45,2430,2650,2350,3155,1705,2430,2469.48,2.77,0,-294894,2623,2526,2413,2316,2203,2575,2365,35,725,100,1550,5,1,35388330,837,-112.62,2.37,12,8.09,-21.00,996.00,3280,20230822,-27.90,1363,20230427,73.51,3035,-22.08,20240123,2130,11.03,20240311,3280,-27.90,20230822,1363,73.51,20230427,5.38,N,226340,100,35 억,,980286,N,N,0,N,00,N
|
|
20240402,140814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-45,5,-1.85,6441611370,2597398,166.53,2430,2650,2355,3155,1705,2430,2480.02,2.77,0,-384888,2623,2526,2413,2316,2203,2575,2365,35,725,100,1550,5,1,35388330,844,-113.57,2.39,12,7.34,-21.00,996.00,3280,20230822,-27.29,1363,20230427,74.98,3035,-21.42,20240123,2130,11.97,20240311,3280,-27.29,20230822,1363,74.98,20230427,5.38,N,226340,100,35 억,,980286,N,N,0,N,00,N
|
|
20240402,130802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,5,2,0.21,5819453790,2337946,149.89,2430,2650,2355,3155,1705,2430,2489.13,2.77,0,-445073,2623,2526,2413,2316,2203,2575,2365,35,725,100,1550,5,1,35388330,862,-115.95,2.44,12,6.61,-21.00,996.00,3280,20230822,-25.76,1363,20230427,78.65,3035,-19.77,20240123,2130,14.32,20240311,3280,-25.76,20230822,1363,78.65,20230427,5.38,N,226340,100,35 억,,980286,N,N,0,N,00,N
|
|
20240402,120759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,20,2,0.82,1227148435,508112,32.58,2430,2500,2355,3155,1705,2430,2415.11,2.77,0,-70462,2623,2526,2413,2316,2203,2575,2365,35,725,100,1550,5,1,35388330,867,-116.67,2.46,12,1.44,-21.00,996.00,3280,20230822,-25.30,1363,20230427,79.75,3035,-19.28,20240123,2130,15.02,20240311,3280,-25.30,20230822,1363,79.75,20230427,5.38,N,226340,100,35 억,,980286,N,N,0,N,00,N
|
|
20240402,110802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,5,2,0.21,983139910,408631,26.20,2430,2500,2355,3155,1705,2430,2405.94,2.77,0,-32891,2623,2526,2413,2316,2203,2575,2365,35,725,100,1550,5,1,35388330,862,-115.95,2.44,12,1.15,-21.00,996.00,3280,20230822,-25.76,1363,20230427,78.65,3035,-19.77,20240123,2130,14.32,20240311,3280,-25.76,20230822,1363,78.65,20230427,5.38,N,226340,100,35 억,,980286,N,N,0,N,00,N
|
|
20240402,100804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-35,5,-1.44,629098000,261144,16.74,2430,2500,2370,3155,1705,2430,2409.01,2.77,0,-23451,2623,2526,2413,2316,2203,2575,2365,35,725,100,1550,5,1,35388330,848,-114.05,2.40,12,0.74,-21.00,996.00,3280,20230822,-26.98,1363,20230427,75.72,3035,-21.09,20240123,2130,12.44,20240311,3280,-26.98,20230822,1363,75.72,20230427,5.38,N,226340,100,35 억,,980286,N,N,0,N,00,N
|
|
20240402,090803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-30,5,-1.23,262347780,107697,6.90,2430,2500,2400,3155,1705,2430,2435.98,2.77,0,-24363,2623,2526,2413,2316,2203,2575,2365,35,725,100,1550,5,1,35388330,849,-114.29,2.41,12,0.30,-21.00,996.00,3280,20230822,-26.83,1363,20230427,76.08,3035,-20.92,20240123,2130,12.68,20240311,3280,-26.83,20230822,1363,76.08,20230427,5.38,N,226340,100,35 억,,980286,N,N,0,N,00,N
|
|
20240401,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,125,2,5.42,3796407130,1553004,117.01,2330,2510,2300,2995,1615,2305,2444.57,1.81,0,338942,2531,2417,2331,2217,2131,2375,2175,35,690,100,1470,5,1,35388330,860,-115.71,2.44,12,4.39,-21.00,996.00,3280,20230822,-25.91,1363,20230427,78.28,3035,-19.93,20240123,2130,14.08,20240311,3280,-25.91,20230822,1363,78.28,20230427,5.54,N,226340,100,35 억,,641437,N,N,0,N,00,N
|
|
20240401,150803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,130,2,5.64,3732741305,1526806,115.03,2330,2510,2300,2995,1615,2305,2444.81,1.81,0,337012,2531,2417,2331,2217,2131,2375,2175,35,690,100,1470,5,1,35388330,862,-115.95,2.44,12,4.31,-21.00,996.00,3280,20230822,-25.76,1363,20230427,78.65,3035,-19.77,20240123,2130,14.32,20240311,3280,-25.76,20230822,1363,78.65,20230427,5.54,N,226340,100,35 억,,641437,N,N,0,N,00,N
|
|
20240401,140758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,140,2,6.07,3587221750,1467123,110.54,2330,2510,2300,2995,1615,2305,2445.08,1.81,0,333877,2531,2417,2331,2217,2131,2375,2175,35,690,100,1470,5,1,35388330,865,-116.43,2.45,12,4.15,-21.00,996.00,3280,20230822,-25.46,1363,20230427,79.38,3035,-19.44,20240123,2130,14.79,20240311,3280,-25.46,20230822,1363,79.38,20230427,5.54,N,226340,100,35 억,,641437,N,N,0,N,00,N
|
|
20240401,130756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,155,2,6.72,3038230555,1241069,93.50,2330,2510,2300,2995,1615,2305,2448.09,1.81,0,218103,2531,2417,2331,2217,2131,2375,2175,35,690,100,1470,5,1,35388330,871,-117.14,2.47,12,3.51,-21.00,996.00,3280,20230822,-25.00,1363,20230427,80.48,3035,-18.95,20240123,2130,15.49,20240311,3280,-25.00,20230822,1363,80.48,20230427,5.54,N,226340,100,35 억,,641437,N,N,0,N,00,N
|
|
20240401,120803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,165,2,7.16,2777176370,1135049,85.52,2330,2510,2300,2995,1615,2305,2446.76,1.81,0,195777,2531,2417,2331,2217,2131,2375,2175,35,690,100,1470,5,1,35388330,874,-117.62,2.48,12,3.21,-21.00,996.00,3280,20230822,-24.70,1363,20230427,81.22,3035,-18.62,20240123,2130,15.96,20240311,3280,-24.70,20230822,1363,81.22,20230427,5.54,N,226340,100,35 억,,641437,N,N,0,N,00,N
|
|
20240401,110801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,185,2,8.03,2454692710,1005672,75.77,2330,2505,2300,2995,1615,2305,2440.86,1.81,0,168354,2531,2417,2331,2217,2131,2375,2175,35,690,100,1470,5,1,35388330,881,-118.57,2.50,12,2.84,-21.00,996.00,3280,20230822,-24.09,1363,20230427,82.69,3035,-17.96,20240123,2130,16.90,20240311,3280,-24.09,20230822,1363,82.69,20230427,5.54,N,226340,100,35 억,,641437,N,N,0,N,00,N
|
|
20240401,100759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,175,2,7.59,1795457095,740300,55.78,2330,2505,2300,2995,1615,2305,2425.33,1.81,0,185071,2531,2417,2331,2217,2131,2375,2175,35,690,100,1470,5,1,35388330,878,-118.10,2.49,12,2.09,-21.00,996.00,3280,20230822,-24.39,1363,20230427,81.95,3035,-18.29,20240123,2130,16.43,20240311,3280,-24.39,20230822,1363,81.95,20230427,5.54,N,226340,100,35 억,,641437,N,N,0,N,00,N
|
|
20240401,090757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,50,2,2.17,172040045,74021,5.58,2330,2355,2300,2995,1615,2305,2324.23,1.81,0,1639,2531,2417,2331,2217,2131,2375,2175,35,690,100,1470,5,1,35388330,833,-112.14,2.36,12,0.21,-21.00,996.00,3280,20230822,-28.20,1363,20230427,72.78,3035,-22.41,20240123,2130,10.56,20240311,3280,-28.20,20230822,1363,72.78,20230427,5.54,N,226340,100,35 억,,641437,N,N,0,N,00,N
|