186 lines
77 KiB
CSV
186 lines
77 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
|
|
20240731,161020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,-30,5,-0.98,1411521610,467056,99.11,3055,3110,2975,3970,2140,3055,3022.17,5.48,0,36205,3201,3127,3056,2982,2911,3092,2947,42,915,100,2010,5,1,41952420,1269,-144.05,3.04,12,1.11,-21.00,996.00,4850,20240614,-37.63,1915,20230808,57.96,4850,-37.63,20240614,2130,42.02,20240311,4850,-37.63,20240614,1915,57.96,20230808,5.82,N,226340,100,41 억,,2300562,N,N,0,N,00,N
|
|
20240731,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,-40,5,-1.31,1327244575,439112,93.18,3055,3110,2975,3970,2140,3055,3022.57,5.48,0,34443,3201,3127,3056,2982,2911,3092,2947,42,915,100,2010,5,1,41952420,1265,-143.57,3.03,12,1.05,-21.00,996.00,4850,20240614,-37.84,1915,20230808,57.44,4850,-37.84,20240614,2130,41.55,20240311,4850,-37.84,20240614,1915,57.44,20230808,5.82,N,226340,100,41 억,,2300562,N,N,0,N,00,N
|
|
20240731,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-70,5,-2.29,1069218070,353031,74.92,3055,3110,2975,3970,2140,3055,3028.68,5.48,0,-11891,3201,3127,3056,2982,2911,3092,2947,42,915,100,2010,5,1,41952420,1252,-142.14,3.00,12,0.84,-21.00,996.00,4850,20240614,-38.45,1915,20230808,55.87,4850,-38.45,20240614,2130,40.14,20240311,4850,-38.45,20240614,1915,55.87,20230808,5.82,N,226340,100,41 억,,2300562,N,N,0,N,00,N
|
|
20240731,131031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-35,5,-1.15,831664480,273602,58.06,3055,3110,2975,3970,2140,3055,3039.69,5.48,0,-38696,3201,3127,3056,2982,2911,3092,2947,42,915,100,2010,5,1,41952420,1267,-143.81,3.03,12,0.65,-21.00,996.00,4850,20240614,-37.73,1915,20230808,57.70,4850,-37.73,20240614,2130,41.78,20240311,4850,-37.73,20240614,1915,57.70,20230808,5.82,N,226340,100,41 억,,2300562,N,N,0,N,00,N
|
|
20240731,121030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,-40,5,-1.31,740548005,243372,51.65,3055,3110,2975,3970,2140,3055,3042.86,5.48,0,-44068,3201,3127,3056,2982,2911,3092,2947,42,915,100,2010,5,1,41952420,1265,-143.57,3.03,12,0.58,-21.00,996.00,4850,20240614,-37.84,1915,20230808,57.44,4850,-37.84,20240614,2130,41.55,20240311,4850,-37.84,20240614,1915,57.44,20230808,5.82,N,226340,100,41 억,,2300562,N,N,0,N,00,N
|
|
20240731,111034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-60,5,-1.96,674986090,221548,47.02,3055,3110,2975,3970,2140,3055,3046.68,5.48,0,-43797,3201,3127,3056,2982,2911,3092,2947,42,915,100,2010,5,1,41952420,1256,-142.62,3.01,12,0.53,-21.00,996.00,4850,20240614,-38.25,1915,20230808,56.40,4850,-38.25,20240614,2130,40.61,20240311,4850,-38.25,20240614,1915,56.40,20230808,5.82,N,226340,100,41 억,,2300562,N,N,0,N,00,N
|
|
20240731,101029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-35,5,-1.15,401496190,130726,27.74,3055,3110,3020,3970,2140,3055,3071.28,5.48,0,-15462,3201,3127,3056,2982,2911,3092,2947,42,915,100,2010,5,1,41952420,1267,-143.81,3.03,12,0.31,-21.00,996.00,4850,20240614,-37.73,1915,20230808,57.70,4850,-37.73,20240614,2130,41.78,20240311,4850,-37.73,20240614,1915,57.70,20230808,5.82,N,226340,100,41 억,,2300562,N,N,0,N,00,N
|
|
20240731,091030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,30,2,0.98,120159315,38935,8.26,3055,3110,3055,3970,2140,3055,3086.15,5.48,0,-3563,3201,3127,3056,2982,2911,3092,2947,42,915,100,2010,5,1,41952420,1294,-146.90,3.10,12,0.09,-21.00,996.00,4850,20240614,-36.39,1915,20230808,61.10,4850,-36.39,20240614,2130,44.84,20240311,4850,-36.39,20240614,1915,61.10,20230808,5.82,N,226340,100,41 억,,2300562,N,N,0,N,00,N
|
|
20240730,161003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,-55,5,-1.77,1415170185,465355,75.77,3110,3130,2985,4040,2180,3110,3041.01,5.67,0,-79728,3236,3172,3061,2997,2886,3205,3030,42,930,100,2050,5,1,41952420,1282,-145.48,3.07,12,1.11,-21.00,996.00,4850,20240614,-37.01,1915,20230808,59.53,4850,-37.01,20240614,2130,43.43,20240311,4850,-37.01,20240614,1915,59.53,20230808,5.73,N,226340,100,41 억,,2379414,N,N,0,N,00,N
|
|
20240730,151024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,-75,5,-2.41,1325918945,436073,71.01,3110,3130,2985,4040,2180,3110,3040.58,5.67,0,-75492,3236,3172,3061,2997,2886,3205,3030,42,930,100,2050,5,1,41952420,1273,-144.52,3.05,12,1.04,-21.00,996.00,4850,20240614,-37.42,1915,20230808,58.49,4850,-37.42,20240614,2130,42.49,20240311,4850,-37.42,20240614,1915,58.49,20230808,5.73,N,226340,100,41 억,,2379414,N,N,0,N,00,N
|
|
20240730,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,-65,5,-2.09,1189861235,391269,63.71,3110,3130,2985,4040,2180,3110,3041.02,5.67,0,-93454,3236,3172,3061,2997,2886,3205,3030,42,930,100,2050,5,1,41952420,1277,-145.00,3.06,12,0.93,-21.00,996.00,4850,20240614,-37.22,1915,20230808,59.01,4850,-37.22,20240614,2130,42.96,20240311,4850,-37.22,20240614,1915,59.01,20230808,5.73,N,226340,100,41 억,,2379414,N,N,0,N,00,N
|
|
20240730,131015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,-75,5,-2.41,1056223205,347261,56.54,3110,3130,2985,4040,2180,3110,3041.57,5.67,0,-112088,3236,3172,3061,2997,2886,3205,3030,42,930,100,2050,5,1,41952420,1273,-144.52,3.05,12,0.83,-21.00,996.00,4850,20240614,-37.42,1915,20230808,58.49,4850,-37.42,20240614,2130,42.49,20240311,4850,-37.42,20240614,1915,58.49,20230808,5.73,N,226340,100,41 억,,2379414,N,N,0,N,00,N
|
|
20240730,121008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,-85,5,-2.73,990728295,325628,53.02,3110,3130,2985,4040,2180,3110,3042.51,5.67,0,-118590,3236,3172,3061,2997,2886,3205,3030,42,930,100,2050,5,1,41952420,1269,-144.05,3.04,12,0.78,-21.00,996.00,4850,20240614,-37.63,1915,20230808,57.96,4850,-37.63,20240614,2130,42.02,20240311,4850,-37.63,20240614,1915,57.96,20230808,5.73,N,226340,100,41 억,,2379414,N,N,0,N,00,N
|
|
20240730,111014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,-80,5,-2.57,847029755,278212,45.30,3110,3130,2985,4040,2180,3110,3044.54,5.67,0,-110286,3236,3172,3061,2997,2886,3205,3030,42,930,100,2050,5,1,41952420,1271,-144.29,3.04,12,0.66,-21.00,996.00,4850,20240614,-37.53,1915,20230808,58.22,4850,-37.53,20240614,2130,42.25,20240311,4850,-37.53,20240614,1915,58.22,20230808,5.73,N,226340,100,41 억,,2379414,N,N,0,N,00,N
|
|
20240730,101022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,-85,5,-2.73,737834505,242132,39.43,3110,3130,2985,4040,2180,3110,3047.23,5.67,0,-97871,3236,3172,3061,2997,2886,3205,3030,42,930,100,2050,5,1,41952420,1269,-144.05,3.04,12,0.58,-21.00,996.00,4850,20240614,-37.63,1915,20230808,57.96,4850,-37.63,20240614,2130,42.02,20240311,4850,-37.63,20240614,1915,57.96,20230808,5.73,N,226340,100,41 억,,2379414,N,N,0,N,00,N
|
|
20240730,091026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-30,5,-0.96,203341560,65769,10.71,3110,3130,3060,4040,2180,3110,3091.74,5.67,0,-20958,3236,3172,3061,2997,2886,3205,3030,42,930,100,2050,5,1,41952420,1292,-146.67,3.09,12,0.16,-21.00,996.00,4850,20240614,-36.49,1915,20230808,60.84,4850,-36.49,20240614,2130,44.60,20240311,4850,-36.49,20240614,1915,60.84,20230808,5.73,N,226340,100,41 억,,2379414,N,N,0,N,00,N
|
|
20240729,161002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,170,2,5.78,1849142155,606533,123.77,2950,3125,2950,3820,2060,2940,3048.70,5.23,0,183636,3056,2997,2956,2897,2856,2977,2877,42,880,100,1940,5,1,41952420,1305,-148.10,3.12,12,1.45,-21.00,996.00,4850,20240614,-35.88,1915,20230808,62.40,4850,-35.88,20240614,2130,46.01,20240311,4850,-35.88,20240614,1915,62.40,20230808,5.75,N,226340,100,41 억,,2192772,N,N,0,N,00,N
|
|
20240729,151019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,175,2,5.95,1769929330,581052,118.57,2950,3125,2950,3820,2060,2940,3046.08,5.23,0,181480,3056,2997,2956,2897,2856,2977,2877,42,880,100,1940,5,1,41952420,1307,-148.33,3.13,12,1.39,-21.00,996.00,4850,20240614,-35.77,1915,20230808,62.66,4850,-35.77,20240614,2130,46.24,20240311,4850,-35.77,20240614,1915,62.66,20230808,5.75,N,226340,100,41 억,,2192772,N,N,0,N,00,N
|
|
20240729,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,150,2,5.10,1538613185,506411,103.34,2950,3105,2950,3820,2060,2940,3038.27,5.23,0,167683,3056,2997,2956,2897,2856,2977,2877,42,880,100,1940,5,1,41952420,1296,-147.14,3.10,12,1.21,-21.00,996.00,4850,20240614,-36.29,1915,20230808,61.36,4850,-36.29,20240614,2130,45.07,20240311,4850,-36.29,20240614,1915,61.36,20230808,5.75,N,226340,100,41 억,,2192772,N,N,0,N,00,N
|
|
20240729,131022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,120,2,4.08,1196502295,395634,80.74,2950,3070,2950,3820,2060,2940,3024.27,5.23,0,131520,3056,2997,2956,2897,2856,2977,2877,42,880,100,1940,5,1,41952420,1284,-145.71,3.07,12,0.94,-21.00,996.00,4850,20240614,-36.91,1915,20230808,59.79,4850,-36.91,20240614,2130,43.66,20240311,4850,-36.91,20240614,1915,59.79,20230808,5.75,N,226340,100,41 억,,2192772,N,N,0,N,00,N
|
|
20240729,121020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,110,2,3.74,1070260920,354265,72.29,2950,3060,2950,3820,2060,2940,3021.07,5.23,0,115345,3056,2997,2956,2897,2856,2977,2877,42,880,100,1940,5,1,41952420,1280,-145.24,3.06,12,0.84,-21.00,996.00,4850,20240614,-37.11,1915,20230808,59.27,4850,-37.11,20240614,2130,43.19,20240311,4850,-37.11,20240614,1915,59.27,20230808,5.75,N,226340,100,41 억,,2192772,N,N,0,N,00,N
|
|
20240729,111011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,105,2,3.57,911792885,302195,61.67,2950,3060,2950,3820,2060,2940,3017.23,5.23,0,93174,3056,2997,2956,2897,2856,2977,2877,42,880,100,1940,5,1,41952420,1277,-145.00,3.06,12,0.72,-21.00,996.00,4850,20240614,-37.22,1915,20230808,59.01,4850,-37.22,20240614,2130,42.96,20240311,4850,-37.22,20240614,1915,59.01,20230808,5.75,N,226340,100,41 억,,2192772,N,N,0,N,00,N
|
|
20240729,101008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,95,2,3.23,638318105,212274,43.32,2950,3040,2950,3820,2060,2940,3007.05,5.23,0,97919,3056,2997,2956,2897,2856,2977,2877,42,880,100,1940,5,1,41952420,1273,-144.52,3.05,12,0.51,-21.00,996.00,4850,20240614,-37.42,1915,20230808,58.49,4850,-37.42,20240614,2130,42.49,20240311,4850,-37.42,20240614,1915,58.49,20230808,5.75,N,226340,100,41 억,,2192772,N,N,0,N,00,N
|
|
20240729,091007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,50,2,1.70,112693740,37944,7.74,2950,3000,2950,3820,2060,2940,2970.00,5.23,0,18143,3056,2997,2956,2897,2856,2977,2877,42,880,100,1940,5,1,41952420,1254,-142.38,3.00,12,0.09,-21.00,996.00,4850,20240614,-38.35,1915,20230808,56.14,4850,-38.35,20240614,2130,40.38,20240311,4850,-38.35,20240614,1915,56.14,20230808,5.75,N,226340,100,41 억,,2192772,N,N,0,N,00,N
|
|
20240726,160952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2940,-25,5,-0.84,1428944015,483752,43.49,2970,3015,2915,3850,2080,2965,2953.88,5.16,0,30082,3318,3141,3038,2861,2758,3090,2810,42,885,100,1950,5,1,41952420,1233,-140.00,2.95,12,1.15,-21.00,996.00,4850,20240614,-39.38,1915,20230808,53.52,4850,-39.38,20240614,2130,38.03,20240311,4850,-39.38,20240614,1915,53.52,20230808,5.52,N,226340,100,41 억,,2163939,N,N,0,N,00,N
|
|
20240726,151002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2950,-15,5,-0.51,1327341730,449246,40.38,2970,3015,2915,3850,2080,2965,2954.59,5.16,0,24021,3318,3141,3038,2861,2758,3090,2810,42,885,100,1950,5,1,41952420,1238,-140.48,2.96,12,1.07,-21.00,996.00,4850,20240614,-39.18,1915,20230808,54.05,4850,-39.18,20240614,2130,38.50,20240311,4850,-39.18,20240614,1915,54.05,20230808,5.52,N,226340,100,41 억,,2163939,N,N,0,N,00,N
|
|
20240726,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2945,-20,5,-0.67,1154656640,390868,35.14,2970,3015,2915,3850,2080,2965,2954.07,5.16,0,11543,3318,3141,3038,2861,2758,3090,2810,42,885,100,1950,5,1,41952420,1235,-140.24,2.96,12,0.93,-21.00,996.00,4850,20240614,-39.28,1915,20230808,53.79,4850,-39.28,20240614,2130,38.26,20240311,4850,-39.28,20240614,1915,53.79,20230808,5.52,N,226340,100,41 억,,2163939,N,N,0,N,00,N
|
|
20240726,131003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2945,-20,5,-0.67,1018825960,344618,30.98,2970,3015,2915,3850,2080,2965,2956.38,5.16,0,9889,3318,3141,3038,2861,2758,3090,2810,42,885,100,1950,5,1,41952420,1235,-140.24,2.96,12,0.82,-21.00,996.00,4850,20240614,-39.28,1915,20230808,53.79,4850,-39.28,20240614,2130,38.26,20240311,4850,-39.28,20240614,1915,53.79,20230808,5.52,N,226340,100,41 억,,2163939,N,N,0,N,00,N
|
|
20240726,121008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2950,-15,5,-0.51,848240225,286682,25.77,2970,3015,2915,3850,2080,2965,2958.81,5.16,0,510,3318,3141,3038,2861,2758,3090,2810,42,885,100,1950,5,1,41952420,1238,-140.48,2.96,12,0.68,-21.00,996.00,4850,20240614,-39.18,1915,20230808,54.05,4850,-39.18,20240614,2130,38.50,20240311,4850,-39.18,20240614,1915,54.05,20230808,5.52,N,226340,100,41 억,,2163939,N,N,0,N,00,N
|
|
20240726,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,5,2,0.17,714363200,241498,21.71,2970,3015,2915,3850,2080,2965,2958.03,5.16,0,-12641,3318,3141,3038,2861,2758,3090,2810,42,885,100,1950,5,1,41952420,1246,-141.43,2.98,12,0.58,-21.00,996.00,4850,20240614,-38.76,1915,20230808,55.09,4850,-38.76,20240614,2130,39.44,20240311,4850,-38.76,20240614,1915,55.09,20230808,5.52,N,226340,100,41 억,,2163939,N,N,0,N,00,N
|
|
20240726,101001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,5,2,0.17,520602480,176223,15.84,2970,3015,2915,3850,2080,2965,2954.19,5.16,0,-2361,3318,3141,3038,2861,2758,3090,2810,42,885,100,1950,5,1,41952420,1246,-141.43,2.98,12,0.42,-21.00,996.00,4850,20240614,-38.76,1915,20230808,55.09,4850,-38.76,20240614,2130,39.44,20240311,4850,-38.76,20240614,1915,55.09,20230808,5.52,N,226340,100,41 억,,2163939,N,N,0,N,00,N
|
|
20240726,090959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,5,2,0.17,171862725,57727,5.19,2970,3015,2950,3850,2080,2965,2977.28,5.16,0,-14526,3318,3141,3038,2861,2758,3090,2810,42,885,100,1950,5,1,41952420,1246,-141.43,2.98,12,0.14,-21.00,996.00,4850,20240614,-38.76,1915,20230808,55.09,4850,-38.76,20240614,2130,39.44,20240311,4850,-38.76,20240614,1915,55.09,20230808,5.52,N,226340,100,41 억,,2163939,N,N,0,N,00,N
|
|
20240725,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-245,5,-7.63,3291580555,1081989,88.80,3120,3215,2935,4170,2250,3210,3042.44,5.29,0,-54589,3376,3292,3156,3072,2936,3335,3115,42,960,100,2110,5,1,41952420,1244,-141.19,2.98,12,2.58,-21.00,996.00,4850,20240614,-38.87,1915,20230808,54.83,4850,-38.87,20240614,2130,39.20,20240311,4850,-38.87,20240614,1915,54.83,20230808,5.43,N,226340,100,41 억,,2218442,N,N,0,N,00,N
|
|
20240725,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-240,5,-7.48,2988504230,979592,80.40,3120,3215,2965,4170,2250,3210,3050.76,5.29,0,-69249,3376,3292,3156,3072,2936,3335,3115,42,960,100,2110,5,1,41952420,1246,-141.43,2.98,12,2.34,-21.00,996.00,4850,20240614,-38.76,1915,20230808,55.09,4850,-38.76,20240614,2130,39.44,20240311,4850,-38.76,20240614,1915,55.09,20230808,5.43,N,226340,100,41 억,,2218442,N,N,0,N,00,N
|
|
20240725,141005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,-195,5,-6.07,2288184620,745264,61.16,3120,3215,3000,4170,2250,3210,3070.30,5.29,0,-29704,3376,3292,3156,3072,2936,3335,3115,42,960,100,2110,5,1,41952420,1265,-143.57,3.03,12,1.78,-21.00,996.00,4850,20240614,-37.84,1915,20230808,57.44,4850,-37.84,20240614,2130,41.55,20240311,4850,-37.84,20240614,1915,57.44,20230808,5.43,N,226340,100,41 억,,2218442,N,N,0,N,00,N
|
|
20240725,130959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,-175,5,-5.45,1971416710,640097,52.53,3120,3215,3010,4170,2250,3210,3079.87,5.29,0,-22667,3376,3292,3156,3072,2936,3335,3115,42,960,100,2110,5,1,41952420,1273,-144.52,3.05,12,1.53,-21.00,996.00,4850,20240614,-37.42,1915,20230808,58.49,4850,-37.42,20240614,2130,42.49,20240311,4850,-37.42,20240614,1915,58.49,20230808,5.43,N,226340,100,41 억,,2218442,N,N,0,N,00,N
|
|
20240725,121005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,-160,5,-4.98,1838995680,596471,48.95,3120,3215,3010,4170,2250,3210,3083.12,5.29,0,-16317,3376,3292,3156,3072,2936,3335,3115,42,960,100,2110,5,1,41952420,1280,-145.24,3.06,12,1.42,-21.00,996.00,4850,20240614,-37.11,1915,20230808,59.27,4850,-37.11,20240614,2130,43.19,20240311,4850,-37.11,20240614,1915,59.27,20230808,5.43,N,226340,100,41 억,,2218442,N,N,0,N,00,N
|
|
20240725,111003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,-185,5,-5.76,1599129910,517344,42.46,3120,3215,3015,4170,2250,3210,3091.03,5.29,0,-14488,3376,3292,3156,3072,2936,3335,3115,42,960,100,2110,5,1,41952420,1269,-144.05,3.04,12,1.23,-21.00,996.00,4850,20240614,-37.63,1915,20230808,57.96,4850,-37.63,20240614,2130,42.02,20240311,4850,-37.63,20240614,1915,57.96,20230808,5.43,N,226340,100,41 억,,2218442,N,N,0,N,00,N
|
|
20240725,100957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3070,-140,5,-4.36,1185798610,381383,31.30,3120,3215,3050,4170,2250,3210,3109.20,5.29,0,-1081,3376,3292,3156,3072,2936,3335,3115,42,960,100,2110,5,1,41952420,1288,-146.19,3.08,12,0.91,-21.00,996.00,4850,20240614,-36.70,1915,20230808,60.31,4850,-36.70,20240614,2130,44.13,20240311,4850,-36.70,20240614,1915,60.31,20230808,5.43,N,226340,100,41 억,,2218442,N,N,0,N,00,N
|
|
20240725,090952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-20,5,-0.62,292339205,92371,7.58,3120,3215,3110,4170,2250,3210,3164.83,5.29,0,24903,3376,3292,3156,3072,2936,3335,3115,42,960,100,2110,5,1,41952420,1338,-151.90,3.20,12,0.22,-21.00,996.00,4850,20240614,-34.23,1915,20230808,66.58,4850,-34.23,20240614,2130,49.77,20240311,4850,-34.23,20240614,1915,66.58,20230808,5.43,N,226340,100,41 억,,2218442,N,N,0,N,00,N
|
|
20240724,160952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,140,2,4.56,3805799895,1208063,82.25,3075,3240,3020,3990,2150,3070,3150.29,5.50,0,-102652,3196,3132,3041,2977,2886,3087,2932,42,920,100,2020,5,1,41952420,1347,-152.86,3.22,12,2.88,-21.00,996.00,4850,20240614,-33.81,1910,20230718,68.06,4850,-33.81,20240614,2130,50.70,20240311,4850,-33.81,20240614,1915,67.62,20230808,5.47,N,226340,100,41 억,,2309080,N,N,0,N,00,N
|
|
20240724,151008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,115,2,3.75,3547914855,1127540,76.77,3075,3240,3020,3990,2150,3070,3146.60,5.50,0,-74158,3196,3132,3041,2977,2886,3087,2932,42,920,100,2020,5,1,41952420,1336,-151.67,3.20,12,2.69,-21.00,996.00,4850,20240614,-34.33,1910,20230718,66.75,4850,-34.33,20240614,2130,49.53,20240311,4850,-34.33,20240614,1915,66.32,20230808,5.47,N,226340,100,41 억,,2309080,N,N,0,N,00,N
|
|
20240724,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,100,2,3.26,3180166585,1012220,68.92,3075,3240,3020,3990,2150,3070,3141.77,5.50,0,-52882,3196,3132,3041,2977,2886,3087,2932,42,920,100,2020,5,1,41952420,1330,-150.95,3.18,12,2.41,-21.00,996.00,4850,20240614,-34.64,1910,20230718,65.97,4850,-34.64,20240614,2130,48.83,20240311,4850,-34.64,20240614,1915,65.54,20230808,5.47,N,226340,100,41 억,,2309080,N,N,0,N,00,N
|
|
20240724,131007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,95,2,3.09,2154046085,691269,47.06,3075,3175,3020,3990,2150,3070,3116.08,5.50,0,6938,3196,3132,3041,2977,2886,3087,2932,42,920,100,2020,5,1,41952420,1328,-150.71,3.18,12,1.65,-21.00,996.00,4850,20240614,-34.74,1910,20230718,65.71,4850,-34.74,20240614,2130,48.59,20240311,4850,-34.74,20240614,1915,65.27,20230808,5.47,N,226340,100,41 억,,2309080,N,N,0,N,00,N
|
|
20240724,121005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3130,60,2,1.95,1771541815,569818,38.80,3075,3150,3020,3990,2150,3070,3108.96,5.50,0,6407,3196,3132,3041,2977,2886,3087,2932,42,920,100,2020,5,1,41952420,1313,-149.05,3.14,12,1.36,-21.00,996.00,4850,20240614,-35.46,1910,20230718,63.87,4850,-35.46,20240614,2130,46.95,20240311,4850,-35.46,20240614,1915,63.45,20230808,5.47,N,226340,100,41 억,,2309080,N,N,0,N,00,N
|
|
20240724,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,45,2,1.47,1564556240,503532,34.28,3075,3150,3020,3990,2150,3070,3107.16,5.50,0,-5028,3196,3132,3041,2977,2886,3087,2932,42,920,100,2020,5,1,41952420,1307,-148.33,3.13,12,1.20,-21.00,996.00,4850,20240614,-35.77,1910,20230718,63.09,4850,-35.77,20240614,2130,46.24,20240311,4850,-35.77,20240614,1915,62.66,20230808,5.47,N,226340,100,41 억,,2309080,N,N,0,N,00,N
|
|
20240724,101029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,65,2,2.12,1269139425,408410,27.81,3075,3150,3020,3990,2150,3070,3107.51,5.50,0,10500,3196,3132,3041,2977,2886,3087,2932,42,920,100,2020,5,1,41952420,1315,-149.29,3.15,12,0.97,-21.00,996.00,4850,20240614,-35.36,1910,20230718,64.14,4850,-35.36,20240614,2130,47.18,20240311,4850,-35.36,20240614,1915,63.71,20230808,5.47,N,226340,100,41 억,,2309080,N,N,0,N,00,N
|
|
20240724,090953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,-5,5,-0.16,285199330,92693,6.31,3075,3110,3020,3990,2150,3070,3076.82,5.50,0,-10278,3196,3132,3041,2977,2886,3087,2932,42,920,100,2020,5,1,41952420,1286,-145.95,3.08,12,0.22,-21.00,996.00,4850,20240614,-36.80,1910,20230718,60.47,4850,-36.80,20240614,2130,43.90,20240311,4850,-36.80,20240614,1915,60.05,20230808,5.47,N,226340,100,41 억,,2309080,N,N,0,N,00,N
|
|
20240723,160948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3070,40,2,1.32,4391870570,1456971,132.37,3075,3105,2950,3935,2125,3030,3014.29,5.16,0,144566,3256,3142,3071,2957,2886,3107,2922,42,905,100,1990,5,1,41952420,1288,-146.19,3.08,12,3.47,-21.00,996.00,4850,20240614,-36.70,1910,20230718,60.73,4850,-36.70,20240614,2130,44.13,20240311,4850,-36.70,20240614,1915,60.31,20230808,5.49,N,226340,100,41 억,,2162810,N,N,0,N,00,N
|
|
20240723,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-20,5,-0.66,3996297825,1327562,120.61,3075,3105,2950,3935,2125,3030,3010.25,5.16,0,146502,3256,3142,3071,2957,2886,3107,2922,42,905,100,1990,5,1,41952420,1263,-143.33,3.02,12,3.16,-21.00,996.00,4850,20240614,-37.94,1910,20230718,57.59,4850,-37.94,20240614,2130,41.31,20240311,4850,-37.94,20240614,1915,57.18,20230808,5.49,N,226340,100,41 억,,2162810,N,N,0,N,00,N
|
|
20240723,140950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,0,3,0.00,3412310245,1135758,103.18,3075,3105,2950,3935,2125,3030,3004.43,5.16,0,105454,3256,3142,3071,2957,2886,3107,2922,42,905,100,1990,5,1,41952420,1271,-144.29,3.04,12,2.71,-21.00,996.00,4850,20240614,-37.53,1910,20230718,58.64,4850,-37.53,20240614,2130,42.25,20240311,4850,-37.53,20240614,1915,58.22,20230808,5.49,N,226340,100,41 억,,2162810,N,N,0,N,00,N
|
|
20240723,130946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-45,5,-1.49,2807871750,934888,84.93,3075,3105,2950,3935,2125,3030,3003.43,5.16,0,45453,3256,3142,3071,2957,2886,3107,2922,42,905,100,1990,5,1,41952420,1252,-142.14,3.00,12,2.23,-21.00,996.00,4850,20240614,-38.45,1910,20230718,56.28,4850,-38.45,20240614,2130,40.14,20240311,4850,-38.45,20240614,1915,55.87,20230808,5.49,N,226340,100,41 억,,2162810,N,N,0,N,00,N
|
|
20240723,120953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-65,5,-2.15,2517253065,836774,76.02,3075,3105,2950,3935,2125,3030,3008.28,5.16,0,11220,3256,3142,3071,2957,2886,3107,2922,42,905,100,1990,5,1,41952420,1244,-141.19,2.98,12,1.99,-21.00,996.00,4850,20240614,-38.87,1910,20230718,55.24,4850,-38.87,20240614,2130,39.20,20240311,4850,-38.87,20240614,1915,54.83,20230808,5.49,N,226340,100,41 억,,2162810,N,N,0,N,00,N
|
|
20240723,110952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-30,5,-0.99,2020739990,669430,60.82,3075,3105,2960,3935,2125,3030,3018.60,5.16,0,-1860,3256,3142,3071,2957,2886,3107,2922,42,905,100,1990,5,1,41952420,1259,-142.86,3.01,12,1.60,-21.00,996.00,4850,20240614,-38.14,1910,20230718,57.07,4850,-38.14,20240614,2130,40.85,20240311,4850,-38.14,20240614,1915,56.66,20230808,5.49,N,226340,100,41 억,,2162810,N,N,0,N,00,N
|
|
20240723,100949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-30,5,-0.99,1520534310,501439,45.56,3075,3105,2965,3935,2125,3030,3032.34,5.16,0,-51221,3256,3142,3071,2957,2886,3107,2922,42,905,100,1990,5,1,41952420,1259,-142.86,3.01,12,1.20,-21.00,996.00,4850,20240614,-38.14,1910,20230718,57.07,4850,-38.14,20240614,2130,40.85,20240311,4850,-38.14,20240614,1915,56.66,20230808,5.49,N,226340,100,41 억,,2162810,N,N,0,N,00,N
|
|
20240723,090958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,70,2,2.31,242417215,78663,7.15,3075,3105,3060,3935,2125,3030,3081.72,5.16,0,19230,3256,3142,3071,2957,2886,3107,2922,42,905,100,1990,5,1,41952420,1301,-147.62,3.11,12,0.19,-21.00,996.00,4850,20240614,-36.08,1910,20230718,62.30,4850,-36.08,20240614,2130,45.54,20240311,4850,-36.08,20240614,1915,61.88,20230808,5.49,N,226340,100,41 억,,2162810,N,N,0,N,00,N
|
|
20240722,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,-65,5,-2.10,3333890995,1093215,216.19,3070,3185,3000,4020,2170,3095,3049.62,4.38,0,326525,3215,3155,3100,3040,2985,3127,3012,42,925,100,2040,5,1,41952420,1271,-144.29,3.04,12,2.61,-21.00,996.00,4850,20240614,-37.53,1909,20230714,58.72,4850,-37.53,20240614,2130,42.25,20240311,4850,-37.53,20240614,1915,58.22,20230808,5.48,N,226340,100,41 억,,1836193,N,N,0,N,00,N
|
|
20240722,150950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,-60,5,-1.94,3190566815,1045956,206.84,3070,3185,3000,4020,2170,3095,3050.37,4.38,0,304213,3215,3155,3100,3040,2985,3127,3012,42,925,100,2040,5,1,41952420,1273,-144.52,3.05,12,2.49,-21.00,996.00,4850,20240614,-37.42,1909,20230714,58.98,4850,-37.42,20240614,2130,42.49,20240311,4850,-37.42,20240614,1915,58.49,20230808,5.48,N,226340,100,41 억,,1836193,N,N,0,N,00,N
|
|
20240722,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-75,5,-2.42,2648767625,867518,171.56,3070,3185,3000,4020,2170,3095,3053.25,4.38,0,217500,3215,3155,3100,3040,2985,3127,3012,42,925,100,2040,5,1,41952420,1267,-143.81,3.03,12,2.07,-21.00,996.00,4850,20240614,-37.73,1909,20230714,58.20,4850,-37.73,20240614,2130,41.78,20240311,4850,-37.73,20240614,1915,57.70,20230808,5.48,N,226340,100,41 억,,1836193,N,N,0,N,00,N
|
|
20240722,130953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,-55,5,-1.78,1921972010,626944,123.98,3070,3185,3015,4020,2170,3095,3065.60,4.38,0,134294,3215,3155,3100,3040,2985,3127,3012,42,925,100,2040,5,1,41952420,1275,-144.76,3.05,12,1.49,-21.00,996.00,4850,20240614,-37.32,1909,20230714,59.25,4850,-37.32,20240614,2130,42.72,20240311,4850,-37.32,20240614,1915,58.75,20230808,5.48,N,226340,100,41 억,,1836193,N,N,0,N,00,N
|
|
20240722,120950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,-50,5,-1.62,1619408700,527161,104.25,3070,3185,3015,4020,2170,3095,3071.93,4.38,0,87731,3215,3155,3100,3040,2985,3127,3012,42,925,100,2040,5,1,41952420,1277,-145.00,3.06,12,1.26,-21.00,996.00,4850,20240614,-37.22,1909,20230714,59.51,4850,-37.22,20240614,2130,42.96,20240311,4850,-37.22,20240614,1915,59.01,20230808,5.48,N,226340,100,41 억,,1836193,N,N,0,N,00,N
|
|
20240722,110949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,-40,5,-1.29,1357299895,441178,87.25,3070,3185,3015,4020,2170,3095,3076.52,4.38,0,58195,3215,3155,3100,3040,2985,3127,3012,42,925,100,2040,5,1,41952420,1282,-145.48,3.07,12,1.05,-21.00,996.00,4850,20240614,-37.01,1909,20230714,60.03,4850,-37.01,20240614,2130,43.43,20240311,4850,-37.01,20240614,1915,59.53,20230808,5.48,N,226340,100,41 억,,1836193,N,N,0,N,00,N
|
|
20240722,100950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,-45,5,-1.45,1038967865,336734,66.59,3070,3185,3015,4020,2170,3095,3085.42,4.38,0,25180,3215,3155,3100,3040,2985,3127,3012,42,925,100,2040,5,1,41952420,1280,-145.24,3.06,12,0.80,-21.00,996.00,4850,20240614,-37.11,1909,20230714,59.77,4850,-37.11,20240614,2130,43.19,20240311,4850,-37.11,20240614,1915,59.27,20230808,5.48,N,226340,100,41 억,,1836193,N,N,0,N,00,N
|
|
20240722,090953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,75,2,2.42,236440280,75193,14.87,3070,3185,3070,4020,2170,3095,3144.69,4.38,0,17184,3215,3155,3100,3040,2985,3127,3012,42,925,100,2040,5,1,41952420,1330,-150.95,3.18,12,0.18,-21.00,996.00,4850,20240614,-34.64,1909,20230714,66.06,4850,-34.64,20240614,2130,48.83,20240311,4850,-34.64,20240614,1915,65.54,20230808,5.48,N,226340,100,41 억,,1836193,N,N,0,N,00,N
|
|
20240719,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,-20,5,-0.64,1543019875,498075,93.79,3140,3160,3045,4045,2185,3115,3097.96,4.30,0,29746,3285,3200,3135,3050,2985,3167,3017,42,930,100,2050,5,1,41952420,1298,-147.38,3.11,12,1.19,-21.00,996.00,4850,20240614,-36.19,1909,20230714,62.13,4850,-36.19,20240614,2130,45.31,20240311,4850,-36.19,20240614,1915,61.62,20230808,5.69,N,226340,100,41 억,,1804045,N,N,0,N,00,N
|
|
20240719,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,-20,5,-0.64,1440027285,464787,87.52,3140,3160,3045,4045,2185,3115,3098.22,4.30,0,26384,3285,3200,3135,3050,2985,3167,3017,42,930,100,2050,5,1,41952420,1298,-147.38,3.11,12,1.11,-21.00,996.00,4850,20240614,-36.19,1909,20230714,62.13,4850,-36.19,20240614,2130,45.31,20240311,4850,-36.19,20240614,1915,61.62,20230808,5.69,N,226340,100,41 억,,1804045,N,N,0,N,00,N
|
|
20240719,140937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,-15,5,-0.48,1162727065,375149,70.64,3140,3160,3045,4045,2185,3115,3099.34,4.30,0,-11600,3285,3200,3135,3050,2985,3167,3017,42,930,100,2050,5,1,41952420,1301,-147.62,3.11,12,0.89,-21.00,996.00,4850,20240614,-36.08,1909,20230714,62.39,4850,-36.08,20240614,2130,45.54,20240311,4850,-36.08,20240614,1915,61.88,20230808,5.69,N,226340,100,41 억,,1804045,N,N,0,N,00,N
|
|
20240719,130928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,-30,5,-0.96,1004885240,324133,61.03,3140,3160,3045,4045,2185,3115,3100.19,4.30,0,-6066,3285,3200,3135,3050,2985,3167,3017,42,930,100,2050,5,1,41952420,1294,-146.90,3.10,12,0.77,-21.00,996.00,4850,20240614,-36.39,1909,20230714,61.60,4850,-36.39,20240614,2130,44.84,20240311,4850,-36.39,20240614,1915,61.10,20230808,5.69,N,226340,100,41 억,,1804045,N,N,0,N,00,N
|
|
20240719,120928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,-20,5,-0.64,866167235,279175,52.57,3140,3160,3045,4045,2185,3115,3102.56,4.30,0,-10754,3285,3200,3135,3050,2985,3167,3017,42,930,100,2050,5,1,41952420,1298,-147.38,3.11,12,0.67,-21.00,996.00,4850,20240614,-36.19,1909,20230714,62.13,4850,-36.19,20240614,2130,45.31,20240311,4850,-36.19,20240614,1915,61.62,20230808,5.69,N,226340,100,41 억,,1804045,N,N,0,N,00,N
|
|
20240719,110938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,-5,5,-0.16,727854260,234583,44.17,3140,3160,3045,4045,2185,3115,3102.72,4.30,0,-17928,3285,3200,3135,3050,2985,3167,3017,42,930,100,2050,5,1,41952420,1305,-148.10,3.12,12,0.56,-21.00,996.00,4850,20240614,-35.88,1909,20230714,62.91,4850,-35.88,20240614,2130,46.01,20240311,4850,-35.88,20240614,1915,62.40,20230808,5.69,N,226340,100,41 억,,1804045,N,N,0,N,00,N
|
|
20240719,100906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,5,2,0.16,538376195,173427,32.66,3140,3160,3045,4045,2185,3115,3104.29,4.30,0,6826,3285,3200,3135,3050,2985,3167,3017,42,930,100,2050,5,1,41952420,1309,-148.57,3.13,12,0.41,-21.00,996.00,4850,20240614,-35.67,1909,20230714,63.44,4850,-35.67,20240614,2130,46.48,20240311,4850,-35.67,20240614,1915,62.92,20230808,5.69,N,226340,100,41 억,,1804045,N,N,0,N,00,N
|
|
20240719,090941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-35,5,-1.12,169420040,54997,10.36,3140,3145,3045,4045,2185,3115,3080.04,4.30,0,1150,3285,3200,3135,3050,2985,3167,3017,42,930,100,2050,5,1,41952420,1292,-146.67,3.09,12,0.13,-21.00,996.00,4850,20240614,-36.49,1909,20230714,61.34,4850,-36.49,20240614,2130,44.60,20240311,4850,-36.49,20240614,1915,60.84,20230808,5.69,N,226340,100,41 억,,1804045,N,N,0,N,00,N
|
|
20240718,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,-105,5,-3.26,1637227890,520806,45.27,3150,3220,3070,4185,2255,3220,3143.61,4.24,0,15567,3386,3302,3221,3137,3056,3345,3180,42,965,100,2120,5,1,41952420,1307,-148.33,3.13,12,1.24,-21.00,996.00,4850,20240614,-35.77,1909,20230714,63.17,4850,-35.77,20240614,2130,46.24,20240311,4850,-35.77,20240614,1910,63.09,20230718,5.80,N,226340,100,41 억,,1779039,N,N,0,N,00,N
|
|
20240718,150928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,-110,5,-3.42,1539420190,489439,42.55,3150,3220,3070,4185,2255,3220,3145.23,4.24,0,6500,3386,3302,3221,3137,3056,3345,3180,42,965,100,2120,5,1,41952420,1305,-148.10,3.12,12,1.17,-21.00,996.00,4850,20240614,-35.88,1909,20230714,62.91,4850,-35.88,20240614,2130,46.01,20240311,4850,-35.88,20240614,1910,62.83,20230718,5.80,N,226340,100,41 억,,1779039,N,N,0,N,00,N
|
|
20240718,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-100,5,-3.11,1271599310,403653,35.09,3150,3220,3070,4185,2255,3220,3150.18,4.24,0,-20171,3386,3302,3221,3137,3056,3345,3180,42,965,100,2120,5,1,41952420,1309,-148.57,3.13,12,0.96,-21.00,996.00,4850,20240614,-35.67,1909,20230714,63.44,4850,-35.67,20240614,2130,46.48,20240311,4850,-35.67,20240614,1910,63.35,20230718,5.80,N,226340,100,41 억,,1779039,N,N,0,N,00,N
|
|
20240718,130923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-70,5,-2.17,1117194715,354235,30.79,3150,3220,3070,4185,2255,3220,3153.77,4.24,0,-10656,3386,3302,3221,3137,3056,3345,3180,42,965,100,2120,5,1,41952420,1322,-150.00,3.16,12,0.84,-21.00,996.00,4850,20240614,-35.05,1909,20230714,65.01,4850,-35.05,20240614,2130,47.89,20240311,4850,-35.05,20240614,1910,64.92,20230718,5.80,N,226340,100,41 억,,1779039,N,N,0,N,00,N
|
|
20240718,120922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,-65,5,-2.02,1053122655,333915,29.03,3150,3220,3070,4185,2255,3220,3153.80,4.24,0,-12948,3386,3302,3221,3137,3056,3345,3180,42,965,100,2120,5,1,41952420,1324,-150.24,3.17,12,0.80,-21.00,996.00,4850,20240614,-34.95,1909,20230714,65.27,4850,-34.95,20240614,2130,48.12,20240311,4850,-34.95,20240614,1910,65.18,20230718,5.80,N,226340,100,41 억,,1779039,N,N,0,N,00,N
|
|
20240718,110930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,-60,5,-1.86,893008405,283148,24.61,3150,3220,3070,4185,2255,3220,3153.79,4.24,0,-26697,3386,3302,3221,3137,3056,3345,3180,42,965,100,2120,5,1,41952420,1326,-150.48,3.17,12,0.67,-21.00,996.00,4850,20240614,-34.85,1909,20230714,65.53,4850,-34.85,20240614,2130,48.36,20240311,4850,-34.85,20240614,1910,65.45,20230718,5.80,N,226340,100,41 억,,1779039,N,N,0,N,00,N
|
|
20240718,100931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-45,5,-1.40,690934845,219322,19.07,3150,3200,3070,4185,2255,3220,3150.23,4.24,0,-28212,3386,3302,3221,3137,3056,3345,3180,42,965,100,2120,5,1,41952420,1332,-151.19,3.19,12,0.52,-21.00,996.00,4850,20240614,-34.54,1909,20230714,66.32,4850,-34.54,20240614,2130,49.06,20240311,4850,-34.54,20240614,1910,66.23,20230718,5.80,N,226340,100,41 억,,1779039,N,N,0,N,00,N
|
|
20240718,090929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-75,5,-2.33,260534985,83763,7.28,3150,3160,3070,4185,2255,3220,3109.99,4.24,0,-30325,3386,3302,3221,3137,3056,3345,3180,42,965,100,2120,5,1,41952420,1319,-149.76,3.16,12,0.20,-21.00,996.00,4850,20240614,-35.15,1909,20230714,64.75,4850,-35.15,20240614,2130,47.65,20240311,4850,-35.15,20240614,1910,64.66,20230718,5.80,N,226340,100,41 억,,1779039,N,N,0,N,00,N
|
|
20240717,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,100,2,3.21,3652878810,1134017,149.23,3160,3305,3140,4055,2185,3120,3221.19,4.08,0,63407,3296,3207,3156,3067,3016,3182,3042,42,935,100,2050,5,1,41952420,1351,-153.33,3.23,12,2.70,-21.00,996.00,4850,20240614,-33.61,1692,20230711,90.31,4850,-33.61,20240614,2130,51.17,20240311,4850,-33.61,20240614,1910,68.59,20230718,5.93,N,226340,100,41 억,,1711795,N,N,0,N,00,N
|
|
20240717,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,115,2,3.69,3510699405,1089792,143.41,3160,3305,3140,4055,2185,3120,3221.44,4.08,0,58584,3296,3207,3156,3067,3016,3182,3042,42,935,100,2050,5,1,41952420,1357,-154.05,3.25,12,2.60,-21.00,996.00,4850,20240614,-33.30,1692,20230711,91.19,4850,-33.30,20240614,2130,51.88,20240311,4850,-33.30,20240614,1910,69.37,20230718,5.93,N,226340,100,41 억,,1711795,N,N,0,N,00,N
|
|
20240717,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,95,2,3.04,3078963660,955374,125.72,3160,3305,3140,4055,2185,3120,3222.79,4.08,0,50100,3296,3207,3156,3067,3016,3182,3042,42,935,100,2050,5,1,41952420,1349,-153.10,3.23,12,2.28,-21.00,996.00,4850,20240614,-33.71,1692,20230711,90.01,4850,-33.71,20240614,2130,50.94,20240311,4850,-33.71,20240614,1910,68.32,20230718,5.93,N,226340,100,41 억,,1711795,N,N,0,N,00,N
|
|
20240717,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,160,2,5.13,2521495235,784227,103.20,3160,3285,3140,4055,2185,3120,3215.27,4.08,0,73969,3296,3207,3156,3067,3016,3182,3042,42,935,100,2050,5,1,41952420,1376,-156.19,3.29,12,1.87,-21.00,996.00,4850,20240614,-32.37,1692,20230711,93.85,4850,-32.37,20240614,2130,53.99,20240311,4850,-32.37,20240614,1910,71.73,20230718,5.93,N,226340,100,41 억,,1711795,N,N,0,N,00,N
|
|
20240717,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,90,2,2.88,1928354110,601432,79.14,3160,3265,3140,4055,2185,3120,3206.28,4.08,0,42857,3296,3207,3156,3067,3016,3182,3042,42,935,100,2050,5,1,41952420,1347,-152.86,3.22,12,1.43,-21.00,996.00,4850,20240614,-33.81,1692,20230711,89.72,4850,-33.81,20240614,2130,50.70,20240311,4850,-33.81,20240614,1910,68.06,20230718,5.93,N,226340,100,41 억,,1711795,N,N,0,N,00,N
|
|
20240717,111012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,100,2,3.21,1748202520,545268,71.75,3160,3265,3140,4055,2185,3120,3206.14,4.08,0,46942,3296,3207,3156,3067,3016,3182,3042,42,935,100,2050,5,1,41952420,1351,-153.33,3.23,12,1.30,-21.00,996.00,4850,20240614,-33.61,1692,20230711,90.31,4850,-33.61,20240614,2130,51.17,20240311,4850,-33.61,20240614,1910,68.59,20230718,5.93,N,226340,100,41 억,,1711795,N,N,0,N,00,N
|
|
20240717,101011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,90,2,2.88,1398552365,435666,57.33,3160,3265,3140,4055,2185,3120,3210.15,4.08,0,42556,3296,3207,3156,3067,3016,3182,3042,42,935,100,2050,5,1,41952420,1347,-152.86,3.22,12,1.04,-21.00,996.00,4850,20240614,-33.81,1692,20230711,89.72,4850,-33.81,20240614,2130,50.70,20240311,4850,-33.81,20240614,1910,68.06,20230718,5.93,N,226340,100,41 억,,1711795,N,N,0,N,00,N
|
|
20240717,090818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,45,2,1.44,282486855,88970,11.71,3160,3200,3140,4055,2185,3120,3175.10,4.08,0,429,3296,3207,3156,3067,3016,3182,3042,42,935,100,2050,5,1,41952420,1328,-150.71,3.18,12,0.21,-21.00,996.00,4850,20240614,-34.74,1692,20230711,87.06,4850,-34.74,20240614,2130,48.59,20240311,4850,-34.74,20240614,1910,65.71,20230718,5.93,N,226340,100,41 억,,1711795,N,N,0,N,00,N
|
|
20240716,161013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-130,5,-4.00,2364704835,752650,126.74,3215,3245,3105,4225,2275,3250,3141.89,3.80,0,115609,3376,3312,3261,3197,3146,3287,3172,42,975,100,2140,5,1,41952420,1309,-148.57,3.13,12,1.79,-21.00,996.00,4850,20240614,-35.67,1692,20230711,84.40,4850,-35.67,20240614,2130,46.48,20240311,4850,-35.67,20240614,1910,63.35,20230718,6.00,N,226340,100,41 억,,1592145,N,N,0,N,00,N
|
|
20240716,151023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-130,5,-4.00,2223627655,707481,119.14,3215,3245,3105,4225,2275,3250,3143.02,3.80,0,117386,3376,3312,3261,3197,3146,3287,3172,42,975,100,2140,5,1,41952420,1309,-148.57,3.13,12,1.69,-21.00,996.00,4850,20240614,-35.67,1692,20230711,84.40,4850,-35.67,20240614,2130,46.48,20240311,4850,-35.67,20240614,1910,63.35,20230718,6.00,N,226340,100,41 억,,1592145,N,N,0,N,00,N
|
|
20240716,141019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,-115,5,-3.54,2008202360,638444,107.51,3215,3245,3105,4225,2275,3250,3145.46,3.80,0,94856,3376,3312,3261,3197,3146,3287,3172,42,975,100,2140,5,1,41952420,1315,-149.29,3.15,12,1.52,-21.00,996.00,4850,20240614,-35.36,1692,20230711,85.28,4850,-35.36,20240614,2130,47.18,20240311,4850,-35.36,20240614,1910,64.14,20230718,6.00,N,226340,100,41 억,,1592145,N,N,0,N,00,N
|
|
20240716,131019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-105,5,-3.23,1816458600,577284,97.21,3215,3245,3105,4225,2275,3250,3146.56,3.80,0,73433,3376,3312,3261,3197,3146,3287,3172,42,975,100,2140,5,1,41952420,1319,-149.76,3.16,12,1.38,-21.00,996.00,4850,20240614,-35.15,1692,20230711,85.87,4850,-35.15,20240614,2130,47.65,20240311,4850,-35.15,20240614,1910,64.66,20230718,6.00,N,226340,100,41 억,,1592145,N,N,0,N,00,N
|
|
20240716,121017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,-110,5,-3.38,1622006545,515206,86.76,3215,3245,3105,4225,2275,3250,3148.27,3.80,0,44427,3376,3312,3261,3197,3146,3287,3172,42,975,100,2140,5,1,41952420,1317,-149.52,3.15,12,1.23,-21.00,996.00,4850,20240614,-35.26,1692,20230711,85.58,4850,-35.26,20240614,2130,47.42,20240311,4850,-35.26,20240614,1910,64.40,20230718,6.00,N,226340,100,41 억,,1592145,N,N,0,N,00,N
|
|
20240716,111017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,-105,5,-3.23,1506831070,478505,80.58,3215,3245,3105,4225,2275,3250,3149.04,3.80,0,38954,3376,3312,3261,3197,3146,3287,3172,42,975,100,2140,5,1,41952420,1319,-149.76,3.16,12,1.14,-21.00,996.00,4850,20240614,-35.15,1692,20230711,85.87,4850,-35.15,20240614,2130,47.65,20240311,4850,-35.15,20240614,1910,64.66,20230718,6.00,N,226340,100,41 억,,1592145,N,N,0,N,00,N
|
|
20240716,101018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-130,5,-4.00,1077971100,341390,57.49,3215,3245,3105,4225,2275,3250,3157.59,3.80,0,-30537,3376,3312,3261,3197,3146,3287,3172,42,975,100,2140,5,1,41952420,1309,-148.57,3.13,12,0.81,-21.00,996.00,4850,20240614,-35.67,1692,20230711,84.40,4850,-35.67,20240614,2130,46.48,20240311,4850,-35.67,20240614,1910,63.35,20230718,6.00,N,226340,100,41 억,,1592145,N,N,0,N,00,N
|
|
20240716,091016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,-90,5,-2.77,362726375,113528,19.12,3215,3245,3155,4225,2275,3250,3195.04,3.80,0,-43123,3376,3312,3261,3197,3146,3287,3172,42,975,100,2140,5,1,41952420,1326,-150.48,3.17,12,0.27,-21.00,996.00,4850,20240614,-34.85,1692,20230711,86.76,4850,-34.85,20240614,2130,48.36,20240311,4850,-34.85,20240614,1910,65.45,20230718,6.00,N,226340,100,41 억,,1592145,N,N,0,N,00,N
|
|
20240715,161001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,-35,5,-1.07,1925016910,590352,51.37,3280,3325,3210,4270,2300,3285,3260.81,3.58,0,86215,3488,3386,3298,3196,3108,3342,3152,42,985,100,2160,5,1,41952420,1363,-154.76,3.26,12,1.41,-21.00,996.00,4850,20240614,-32.99,1687,20230707,92.65,4850,-32.99,20240614,2130,52.58,20240311,4850,-32.99,20240614,1910,70.16,20230718,6.14,N,226340,100,41 억,,1502359,N,N,0,N,00,N
|
|
20240715,151008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,-50,5,-1.52,1795804870,550552,47.90,3280,3325,3210,4270,2300,3285,3261.83,3.58,0,87120,3488,3386,3298,3196,3108,3342,3152,42,985,100,2160,5,1,41952420,1357,-154.05,3.25,12,1.31,-21.00,996.00,4850,20240614,-33.30,1687,20230707,91.76,4850,-33.30,20240614,2130,51.88,20240311,4850,-33.30,20240614,1910,69.37,20230718,6.14,N,226340,100,41 억,,1502359,N,N,0,N,00,N
|
|
20240715,141006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,-25,5,-0.76,1537888550,470989,40.98,3280,3325,3210,4270,2300,3285,3265.23,3.58,0,81769,3488,3386,3298,3196,3108,3342,3152,42,985,100,2160,5,1,41952420,1368,-155.24,3.27,12,1.12,-21.00,996.00,4850,20240614,-32.78,1687,20230707,93.24,4850,-32.78,20240614,2130,53.05,20240311,4850,-32.78,20240614,1910,70.68,20230718,6.14,N,226340,100,41 억,,1502359,N,N,0,N,00,N
|
|
20240715,131008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,-15,5,-0.46,1416100995,433631,37.73,3280,3325,3210,4270,2300,3285,3265.68,3.58,0,85175,3488,3386,3298,3196,3108,3342,3152,42,985,100,2160,5,1,41952420,1372,-155.71,3.28,12,1.03,-21.00,996.00,4850,20240614,-32.58,1687,20230707,93.84,4850,-32.58,20240614,2130,53.52,20240311,4850,-32.58,20240614,1910,71.20,20230718,6.14,N,226340,100,41 억,,1502359,N,N,0,N,00,N
|
|
20240715,121007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,-35,5,-1.07,1281298240,392262,34.13,3280,3325,3210,4270,2300,3285,3266.43,3.58,0,58255,3488,3386,3298,3196,3108,3342,3152,42,985,100,2160,5,1,41952420,1363,-154.76,3.26,12,0.94,-21.00,996.00,4850,20240614,-32.99,1687,20230707,92.65,4850,-32.99,20240614,2130,52.58,20240311,4850,-32.99,20240614,1910,70.16,20230718,6.14,N,226340,100,41 억,,1502359,N,N,0,N,00,N
|
|
20240715,111006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,-20,5,-0.61,1137107945,347871,30.27,3280,3325,3210,4270,2300,3285,3268.76,3.58,0,57015,3488,3386,3298,3196,3108,3342,3152,42,985,100,2160,5,1,41952420,1370,-155.48,3.28,12,0.83,-21.00,996.00,4850,20240614,-32.68,1687,20230707,93.54,4850,-32.68,20240614,2130,53.29,20240311,4850,-32.68,20240614,1910,70.94,20230718,6.14,N,226340,100,41 억,,1502359,N,N,0,N,00,N
|
|
20240715,101006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,-15,5,-0.46,859557435,262641,22.85,3280,3325,3210,4270,2300,3285,3272.75,3.58,0,29664,3488,3386,3298,3196,3108,3342,3152,42,985,100,2160,5,1,41952420,1372,-155.71,3.28,12,0.63,-21.00,996.00,4850,20240614,-32.58,1687,20230707,93.84,4850,-32.58,20240614,2130,53.52,20240311,4850,-32.58,20240614,1910,71.20,20230718,6.14,N,226340,100,41 억,,1502359,N,N,0,N,00,N
|
|
20240715,091008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,-15,5,-0.46,189021195,58017,5.05,3280,3285,3225,4270,2300,3285,3258.03,3.58,0,31388,3488,3386,3298,3196,3108,3342,3152,42,985,100,2160,5,1,41952420,1372,-155.71,3.28,12,0.14,-21.00,996.00,4850,20240614,-32.58,1687,20230707,93.84,4850,-32.58,20240614,2130,53.52,20240311,4850,-32.58,20240614,1910,71.20,20230718,6.14,N,226340,100,41 억,,1502359,N,N,0,N,00,N
|
|
20240712,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,-95,5,-2.81,3716254690,1131191,98.20,3295,3400,3210,4390,2370,3380,3285.04,3.76,0,-131604,3603,3491,3413,3301,3223,3452,3262,42,1010,100,2230,5,1,41952420,1378,-156.43,3.30,12,2.70,-21.00,996.00,4850,20240614,-32.27,1687,20230707,94.72,4850,-32.27,20240614,2130,54.23,20240311,4850,-32.27,20240614,1909,72.08,20230714,6.02,N,226340,100,41 억,,1576214,N,N,0,N,00,N
|
|
20240712,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,-95,5,-2.81,3532422670,1075348,93.35,3295,3400,3210,4390,2370,3380,3284.68,3.76,0,-126036,3603,3491,3413,3301,3223,3452,3262,42,1010,100,2230,5,1,41952420,1378,-156.43,3.30,12,2.56,-21.00,996.00,4850,20240614,-32.27,1687,20230707,94.72,4850,-32.27,20240614,2130,54.23,20240311,4850,-32.27,20240614,1909,72.08,20230714,6.02,N,226340,100,41 억,,1576214,N,N,0,N,00,N
|
|
20240712,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,-105,5,-3.11,2939722750,895445,77.73,3295,3400,3210,4390,2370,3380,3282.69,3.76,0,-75524,3603,3491,3413,3301,3223,3452,3262,42,1010,100,2230,5,1,41952420,1374,-155.95,3.29,12,2.13,-21.00,996.00,4850,20240614,-32.47,1687,20230707,94.13,4850,-32.47,20240614,2130,53.76,20240311,4850,-32.47,20240614,1909,71.56,20230714,6.02,N,226340,100,41 억,,1576214,N,N,0,N,00,N
|
|
20240712,131002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,-110,5,-3.25,2610789300,795370,69.04,3295,3400,3210,4390,2370,3380,3282.16,3.76,0,-42979,3603,3491,3413,3301,3223,3452,3262,42,1010,100,2230,5,1,41952420,1372,-155.71,3.28,12,1.90,-21.00,996.00,4850,20240614,-32.58,1687,20230707,93.84,4850,-32.58,20240614,2130,53.52,20240311,4850,-32.58,20240614,1909,71.29,20230714,6.02,N,226340,100,41 억,,1576214,N,N,0,N,00,N
|
|
20240712,121004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,-100,5,-2.96,2265041015,690267,59.92,3295,3400,3210,4390,2370,3380,3281.02,3.76,0,-9046,3603,3491,3413,3301,3223,3452,3262,42,1010,100,2230,5,1,41952420,1376,-156.19,3.29,12,1.65,-21.00,996.00,4850,20240614,-32.37,1687,20230707,94.43,4850,-32.37,20240614,2130,53.99,20240311,4850,-32.37,20240614,1909,71.82,20230714,6.02,N,226340,100,41 억,,1576214,N,N,0,N,00,N
|
|
20240712,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,-75,5,-2.22,1986578235,605326,52.55,3295,3400,3210,4390,2370,3380,3281.41,3.76,0,14210,3603,3491,3413,3301,3223,3452,3262,42,1010,100,2230,5,1,41952420,1387,-157.38,3.32,12,1.44,-21.00,996.00,4850,20240614,-31.86,1687,20230707,95.91,4850,-31.86,20240614,2130,55.16,20240311,4850,-31.86,20240614,1909,73.13,20230714,6.02,N,226340,100,41 억,,1576214,N,N,0,N,00,N
|
|
20240712,101002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,-115,5,-3.40,1642063005,500223,43.42,3295,3400,3210,4390,2370,3380,3282.15,3.76,0,34910,3603,3491,3413,3301,3223,3452,3262,42,1010,100,2230,5,1,41952420,1370,-155.48,3.28,12,1.19,-21.00,996.00,4850,20240614,-32.68,1687,20230707,93.54,4850,-32.68,20240614,2130,53.29,20240311,4850,-32.68,20240614,1909,71.03,20230714,6.02,N,226340,100,41 억,,1576214,N,N,0,N,00,N
|
|
20240712,091000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,-65,5,-1.92,440708135,132571,11.51,3295,3400,3295,4390,2370,3380,3323.20,3.76,0,45759,3603,3491,3413,3301,3223,3452,3262,42,1010,100,2230,5,1,41952420,1391,-157.86,3.33,12,0.32,-21.00,996.00,4850,20240614,-31.65,1687,20230707,96.50,4850,-31.65,20240614,2130,55.63,20240311,4850,-31.65,20240614,1909,73.65,20230714,6.02,N,226340,100,41 억,,1576214,N,N,0,N,00,N
|
|
20240711,160955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,-65,5,-1.89,3937326600,1147823,83.09,3455,3525,3335,4475,2415,3445,3430.35,4.11,0,-151393,3608,3526,3393,3311,3178,3567,3352,42,1030,100,2270,5,1,41952420,1418,-160.95,3.39,12,2.74,-21.00,996.00,4850,20240614,-30.31,1687,20230707,100.36,4850,-30.31,20240614,2130,58.69,20240311,4850,-30.31,20240614,1692,99.76,20230711,6.02,N,226340,100,41 억,,1726035,N,N,0,N,00,N
|
|
20240711,151001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,-90,5,-2.61,3752020495,1092568,79.09,3455,3525,3350,4475,2415,3445,3434.13,4.11,0,-159571,3608,3526,3393,3311,3178,3567,3352,42,1030,100,2270,5,1,41952420,1408,-159.76,3.37,12,2.60,-21.00,996.00,4850,20240614,-30.82,1687,20230707,98.87,4850,-30.82,20240614,2130,57.51,20240311,4850,-30.82,20240614,1692,98.29,20230711,6.02,N,226340,100,41 억,,1726035,N,N,0,N,00,N
|
|
20240711,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,-30,5,-0.87,3107315645,901639,65.27,3455,3525,3390,4475,2415,3445,3446.30,4.11,0,-175840,3608,3526,3393,3311,3178,3567,3352,42,1030,100,2270,5,1,41952420,1433,-162.62,3.43,12,2.15,-21.00,996.00,4850,20240614,-29.59,1687,20230707,102.43,4850,-29.59,20240614,2130,60.33,20240311,4850,-29.59,20240614,1692,101.83,20230711,6.02,N,226340,100,41 억,,1726035,N,N,0,N,00,N
|
|
20240711,131000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,-15,5,-0.44,2834589745,821791,59.49,3455,3525,3390,4475,2415,3445,3449.28,4.11,0,-159676,3608,3526,3393,3311,3178,3567,3352,42,1030,100,2270,5,1,41952420,1439,-163.33,3.44,12,1.96,-21.00,996.00,4850,20240614,-29.28,1687,20230707,103.32,4850,-29.28,20240614,2130,61.03,20240311,4850,-29.28,20240614,1692,102.72,20230711,6.02,N,226340,100,41 억,,1726035,N,N,0,N,00,N
|
|
20240711,121000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,-15,5,-0.44,2653660625,768964,55.67,3455,3525,3390,4475,2415,3445,3450.96,4.11,0,-145926,3608,3526,3393,3311,3178,3567,3352,42,1030,100,2270,5,1,41952420,1439,-163.33,3.44,12,1.83,-21.00,996.00,4850,20240614,-29.28,1687,20230707,103.32,4850,-29.28,20240614,2130,61.03,20240311,4850,-29.28,20240614,1692,102.72,20230711,6.02,N,226340,100,41 억,,1726035,N,N,0,N,00,N
|
|
20240711,110955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3405,-40,5,-1.16,2448452755,709128,51.33,3455,3525,3390,4475,2415,3445,3452.77,4.11,0,-145540,3608,3526,3393,3311,3178,3567,3352,42,1030,100,2270,5,1,41952420,1428,-162.14,3.42,12,1.69,-21.00,996.00,4850,20240614,-29.79,1687,20230707,101.84,4850,-29.79,20240614,2130,59.86,20240311,4850,-29.79,20240614,1692,101.24,20230711,6.02,N,226340,100,41 억,,1726035,N,N,0,N,00,N
|
|
20240711,100958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3465,20,2,0.58,1901408690,549261,39.76,3455,3525,3390,4475,2415,3445,3461.76,4.11,0,-62738,3608,3526,3393,3311,3178,3567,3352,42,1030,100,2270,5,1,41952420,1454,-165.00,3.48,12,1.31,-21.00,996.00,4850,20240614,-28.56,1687,20230707,105.39,4850,-28.56,20240614,2130,62.68,20240311,4850,-28.56,20240614,1692,104.79,20230711,6.02,N,226340,100,41 억,,1726035,N,N,0,N,00,N
|
|
20240711,090956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3435,-10,5,-0.29,339055645,99004,7.17,3455,3470,3390,4475,2415,3445,3424.66,4.11,0,-18276,3608,3526,3393,3311,3178,3567,3352,42,1030,100,2270,5,1,41952420,1441,-163.57,3.45,12,0.24,-21.00,996.00,4850,20240614,-29.18,1687,20230707,103.62,4850,-29.18,20240614,2130,61.27,20240311,4850,-29.18,20240614,1692,103.01,20230711,6.02,N,226340,100,41 억,,1726035,N,N,0,N,00,N
|
|
20240710,160952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,115,2,3.45,4594406015,1358397,108.26,3370,3475,3260,4325,2335,3330,3382.23,4.38,0,-105597,3440,3385,3290,3235,3140,3412,3262,42,995,100,2190,5,1,41952420,1445,-164.05,3.46,12,3.24,-21.00,996.00,4850,20240614,-28.97,1687,20230707,104.21,4850,-28.97,20240614,2130,61.74,20240311,4850,-28.97,20240614,1692,103.61,20230711,5.94,N,226340,100,41 억,,1837898,N,N,0,N,00,N
|
|
20240710,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,125,2,3.75,4241718400,1256212,100.12,3370,3475,3260,4325,2335,3330,3376.62,4.38,0,-91571,3440,3385,3290,3235,3140,3412,3262,42,995,100,2190,5,1,41952420,1449,-164.52,3.47,12,2.99,-21.00,996.00,4850,20240614,-28.76,1687,20230707,104.80,4850,-28.76,20240614,2130,62.21,20240311,4850,-28.76,20240614,1692,104.20,20230711,5.94,N,226340,100,41 억,,1837898,N,N,0,N,00,N
|
|
20240710,140955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,115,2,3.45,3432604990,1021672,81.43,3370,3460,3260,4325,2335,3330,3359.81,4.38,0,-35527,3440,3385,3290,3235,3140,3412,3262,42,995,100,2190,5,1,41952420,1445,-164.05,3.46,12,2.44,-21.00,996.00,4850,20240614,-28.97,1687,20230707,104.21,4850,-28.97,20240614,2130,61.74,20240311,4850,-28.97,20240614,1692,103.61,20230711,5.94,N,226340,100,41 억,,1837898,N,N,0,N,00,N
|
|
20240710,130955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,60,2,1.80,2791422040,834448,66.51,3370,3420,3260,4325,2335,3330,3345.24,4.38,0,-70103,3440,3385,3290,3235,3140,3412,3262,42,995,100,2190,5,1,41952420,1422,-161.43,3.40,12,1.99,-21.00,996.00,4850,20240614,-30.10,1687,20230707,100.95,4850,-30.10,20240614,2130,59.15,20240311,4850,-30.10,20240614,1692,100.35,20230711,5.94,N,226340,100,41 억,,1837898,N,N,0,N,00,N
|
|
20240710,120953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,55,2,1.65,2068765405,621804,49.56,3370,3395,3260,4325,2335,3330,3327.03,4.38,0,-60930,3440,3385,3290,3235,3140,3412,3262,42,995,100,2190,5,1,41952420,1420,-161.19,3.40,12,1.48,-21.00,996.00,4850,20240614,-30.21,1687,20230707,100.65,4850,-30.21,20240614,2130,58.92,20240311,4850,-30.21,20240614,1692,100.06,20230711,5.94,N,226340,100,41 억,,1837898,N,N,0,N,00,N
|
|
20240710,110955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,-40,5,-1.20,1493107420,448400,35.74,3370,3395,3260,4325,2335,3330,3329.86,4.38,0,-91788,3440,3385,3290,3235,3140,3412,3262,42,995,100,2190,5,1,41952420,1380,-156.67,3.30,12,1.07,-21.00,996.00,4850,20240614,-32.16,1687,20230707,95.02,4850,-32.16,20240614,2130,54.46,20240311,4850,-32.16,20240614,1692,94.44,20230711,5.94,N,226340,100,41 억,,1837898,N,N,0,N,00,N
|
|
20240710,100949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,0,3,0.00,1211019520,363237,28.95,3370,3395,3260,4325,2335,3330,3333.97,4.38,0,-95423,3440,3385,3290,3235,3140,3412,3262,42,995,100,2190,5,1,41952420,1397,-158.57,3.34,12,0.87,-21.00,996.00,4850,20240614,-31.34,1687,20230707,97.39,4850,-31.34,20240614,2130,56.34,20240311,4850,-31.34,20240614,1692,96.81,20230711,5.94,N,226340,100,41 억,,1837898,N,N,0,N,00,N
|
|
20240710,090956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,-5,5,-0.15,464378775,139961,11.15,3370,3370,3260,4325,2335,3330,3317.85,4.38,0,-62478,3440,3385,3290,3235,3140,3412,3262,42,995,100,2190,5,1,41952420,1395,-158.33,3.34,12,0.33,-21.00,996.00,4850,20240614,-31.44,1687,20230707,97.10,4850,-31.44,20240614,2130,56.10,20240311,4850,-31.44,20240614,1692,96.51,20230711,5.94,N,226340,100,41 억,,1837898,N,N,0,N,00,N
|
|
20240709,160949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,80,2,2.46,4079768820,1243096,89.91,3260,3345,3195,4225,2275,3250,3281.82,5.08,0,-296271,3313,3281,3233,3201,3153,3297,3217,42,975,100,2140,5,1,41952420,1397,-158.57,3.34,12,2.96,-21.00,996.00,4850,20240614,-31.34,1687,20230707,97.39,4850,-31.34,20240614,2130,56.34,20240311,4850,-31.34,20240614,1692,96.81,20230711,6.06,N,226340,100,41 억,,2132794,N,N,0,N,00,N
|
|
20240709,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,70,2,2.15,3851944255,1174479,84.95,3260,3345,3195,4225,2275,3250,3279.72,5.08,0,-274018,3313,3281,3233,3201,3153,3297,3217,42,975,100,2140,5,1,41952420,1393,-158.10,3.33,12,2.80,-21.00,996.00,4850,20240614,-31.55,1687,20230707,96.80,4850,-31.55,20240614,2130,55.87,20240311,4850,-31.55,20240614,1692,96.22,20230711,6.06,N,226340,100,41 억,,2132794,N,N,0,N,00,N
|
|
20240709,140954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,75,2,2.31,3096818670,947415,68.52,3260,3335,3195,4225,2275,3250,3268.71,5.08,0,-171979,3313,3281,3233,3201,3153,3297,3217,42,975,100,2140,5,1,41952420,1395,-158.33,3.34,12,2.26,-21.00,996.00,4850,20240614,-31.44,1687,20230707,97.10,4850,-31.44,20240614,2130,56.10,20240311,4850,-31.44,20240614,1692,96.51,20230711,6.06,N,226340,100,41 억,,2132794,N,N,0,N,00,N
|
|
20240709,130957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,30,2,0.92,2538961185,777884,56.26,3260,3310,3195,4225,2275,3250,3263.94,5.08,0,-139134,3313,3281,3233,3201,3153,3297,3217,42,975,100,2140,5,1,41952420,1376,-156.19,3.29,12,1.85,-21.00,996.00,4850,20240614,-32.37,1687,20230707,94.43,4850,-32.37,20240614,2130,53.99,20240311,4850,-32.37,20240614,1692,93.85,20230711,6.06,N,226340,100,41 억,,2132794,N,N,0,N,00,N
|
|
20240709,120958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,35,2,1.08,2245386735,688155,49.77,3260,3310,3195,4225,2275,3250,3262.92,5.08,0,-142540,3313,3281,3233,3201,3153,3297,3217,42,975,100,2140,5,1,41952420,1378,-156.43,3.30,12,1.64,-21.00,996.00,4850,20240614,-32.27,1687,20230707,94.72,4850,-32.27,20240614,2130,54.23,20240311,4850,-32.27,20240614,1692,94.15,20230711,6.06,N,226340,100,41 억,,2132794,N,N,0,N,00,N
|
|
20240709,110959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,15,2,0.46,1693231400,520036,37.61,3260,3310,3195,4225,2275,3250,3255.99,5.08,0,-128174,3313,3281,3233,3201,3153,3297,3217,42,975,100,2140,5,1,41952420,1370,-155.48,3.28,12,1.24,-21.00,996.00,4850,20240614,-32.68,1687,20230707,93.54,4850,-32.68,20240614,2130,53.29,20240311,4850,-32.68,20240614,1692,92.97,20230711,6.06,N,226340,100,41 억,,2132794,N,N,0,N,00,N
|
|
20240709,100955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,15,2,0.46,983764545,303029,21.92,3260,3275,3195,4225,2275,3250,3246.43,5.08,0,-98276,3313,3281,3233,3201,3153,3297,3217,42,975,100,2140,5,1,41952420,1370,-155.48,3.28,12,0.72,-21.00,996.00,4850,20240614,-32.68,1687,20230707,93.54,4850,-32.68,20240614,2130,53.29,20240311,4850,-32.68,20240614,1692,92.97,20230711,6.06,N,226340,100,41 억,,2132794,N,N,0,N,00,N
|
|
20240709,090952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,-30,5,-0.92,292308290,90259,6.53,3260,3275,3195,4225,2275,3250,3238.48,5.08,0,-38196,3313,3281,3233,3201,3153,3297,3217,42,975,100,2140,5,1,41952420,1351,-153.33,3.23,12,0.22,-21.00,996.00,4850,20240614,-33.61,1687,20230707,90.87,4850,-33.61,20240614,2130,51.17,20240311,4850,-33.61,20240614,1692,90.31,20230711,6.06,N,226340,100,41 억,,2132794,N,N,0,N,00,N
|
|
20240708,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,65,2,2.04,4394323425,1361617,105.92,3200,3265,3185,4140,2230,3185,3227.28,5.36,0,-104955,3421,3302,3226,3107,3031,3265,3070,42,955,100,2100,5,1,41952420,1363,-154.76,3.26,12,3.25,-21.00,996.00,4850,20240614,-32.99,1687,20230707,92.65,4850,-32.99,20240614,2130,52.58,20240311,4850,-32.99,20240614,1692,92.08,20230711,6.03,N,226340,100,41 억,,2247844,N,N,0,N,00,N
|
|
20240708,150947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,60,2,1.88,4077519940,1264040,98.33,3200,3265,3185,4140,2230,3185,3225.79,5.36,0,-88248,3421,3302,3226,3107,3031,3265,3070,42,955,100,2100,5,1,41952420,1361,-154.52,3.26,12,3.01,-21.00,996.00,4850,20240614,-33.09,1687,20230707,92.35,4850,-33.09,20240614,2130,52.35,20240311,4850,-33.09,20240614,1692,91.78,20230711,6.03,N,226340,100,41 억,,2247844,N,N,0,N,00,N
|
|
20240708,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,40,2,1.26,3451277635,1070640,83.28,3200,3265,3185,4140,2230,3185,3223.57,5.36,0,-53827,3421,3302,3226,3107,3031,3265,3070,42,955,100,2100,5,1,41952420,1353,-153.57,3.24,12,2.55,-21.00,996.00,4850,20240614,-33.51,1687,20230707,91.17,4850,-33.51,20240614,2130,51.41,20240311,4850,-33.51,20240614,1692,90.60,20230711,6.03,N,226340,100,41 억,,2247844,N,N,0,N,00,N
|
|
20240708,130946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,50,2,1.57,3043384870,944386,73.46,3200,3265,3185,4140,2230,3185,3222.61,5.36,0,-62049,3421,3302,3226,3107,3031,3265,3070,42,955,100,2100,5,1,41952420,1357,-154.05,3.25,12,2.25,-21.00,996.00,4850,20240614,-33.30,1687,20230707,91.76,4850,-33.30,20240614,2130,51.88,20240311,4850,-33.30,20240614,1692,91.19,20230711,6.03,N,226340,100,41 억,,2247844,N,N,0,N,00,N
|
|
20240708,120948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,25,2,0.78,2690634330,834363,64.90,3200,3265,3185,4140,2230,3185,3224.78,5.36,0,-69659,3421,3302,3226,3107,3031,3265,3070,42,955,100,2100,5,1,41952420,1347,-152.86,3.22,12,1.99,-21.00,996.00,4850,20240614,-33.81,1687,20230707,90.28,4850,-33.81,20240614,2130,50.70,20240311,4850,-33.81,20240614,1692,89.72,20230711,6.03,N,226340,100,41 억,,2247844,N,N,0,N,00,N
|
|
20240708,110945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,50,2,1.57,2234825410,692577,53.87,3200,3265,3185,4140,2230,3185,3226.83,5.36,0,-49985,3421,3302,3226,3107,3031,3265,3070,42,955,100,2100,5,1,41952420,1357,-154.05,3.25,12,1.65,-21.00,996.00,4850,20240614,-33.30,1687,20230707,91.76,4850,-33.30,20240614,2130,51.88,20240311,4850,-33.30,20240614,1692,91.19,20230711,6.03,N,226340,100,41 억,,2247844,N,N,0,N,00,N
|
|
20240708,100946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,30,2,0.94,1480933710,458487,35.66,3200,3265,3185,4140,2230,3185,3230.05,5.36,0,-15166,3421,3302,3226,3107,3031,3265,3070,42,955,100,2100,5,1,41952420,1349,-153.10,3.23,12,1.09,-21.00,996.00,4850,20240614,-33.71,1687,20230707,90.57,4850,-33.71,20240614,2130,50.94,20240311,4850,-33.71,20240614,1692,90.01,20230711,6.03,N,226340,100,41 억,,2247844,N,N,0,N,00,N
|
|
20240708,090945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,70,2,2.20,536207670,166311,12.94,3200,3255,3185,4140,2230,3185,3224.14,5.36,0,75377,3421,3302,3226,3107,3031,3265,3070,42,955,100,2100,5,1,41952420,1366,-155.00,3.27,12,0.40,-21.00,996.00,4850,20240614,-32.89,1687,20230707,92.95,4850,-32.89,20240614,2130,52.82,20240311,4850,-32.89,20240614,1692,92.38,20230711,6.03,N,226340,100,41 억,,2247844,N,N,0,N,00,N
|
|
20240705,160941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-80,5,-2.45,4076502005,1258602,97.27,3255,3345,3150,4240,2290,3265,3239.15,5.21,0,66675,3378,3321,3263,3206,3148,3292,3177,42,975,100,2150,5,1,41952420,1336,-151.67,3.20,12,3.00,-21.00,996.00,4850,20240614,-34.33,1687,20230707,88.80,4850,-34.33,20240614,2130,49.53,20240311,4850,-34.33,20240614,1687,88.80,20230707,5.92,N,226340,100,41 억,,2184358,N,N,0,N,00,N
|
|
20240705,150944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-75,5,-2.30,3320573725,1019933,78.82,3255,3345,3180,4240,2290,3265,3255.67,5.21,0,-28163,3378,3321,3263,3206,3148,3292,3177,42,975,100,2150,5,1,41952420,1338,-151.90,3.20,12,2.43,-21.00,996.00,4850,20240614,-34.23,1687,20230707,89.09,4850,-34.23,20240614,2130,49.77,20240311,4850,-34.23,20240614,1687,89.09,20230707,5.92,N,226340,100,41 억,,2184358,N,N,0,N,00,N
|
|
20240705,140946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-60,5,-1.84,2724359775,833264,64.40,3255,3345,3200,4240,2290,3265,3269.51,5.21,0,-123374,3378,3321,3263,3206,3148,3292,3177,42,975,100,2150,5,1,41952420,1345,-152.62,3.22,12,1.99,-21.00,996.00,4850,20240614,-33.92,1687,20230707,89.98,4850,-33.92,20240614,2130,50.47,20240311,4850,-33.92,20240614,1687,89.98,20230707,5.92,N,226340,100,41 억,,2184358,N,N,0,N,00,N
|
|
20240705,130943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-40,5,-1.23,2400524980,732383,56.60,3255,3345,3205,4240,2290,3265,3277.70,5.21,0,-143964,3378,3321,3263,3206,3148,3292,3177,42,975,100,2150,5,1,41952420,1353,-153.57,3.24,12,1.75,-21.00,996.00,4850,20240614,-33.51,1687,20230707,91.17,4850,-33.51,20240614,2130,51.41,20240311,4850,-33.51,20240614,1687,91.17,20230707,5.92,N,226340,100,41 억,,2184358,N,N,0,N,00,N
|
|
20240705,120944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,-30,5,-0.92,2089398310,635778,49.14,3255,3345,3215,4240,2290,3265,3286.38,5.21,0,-117785,3378,3321,3263,3206,3148,3292,3177,42,975,100,2150,5,1,41952420,1357,-154.05,3.25,12,1.52,-21.00,996.00,4850,20240614,-33.30,1687,20230707,91.76,4850,-33.30,20240614,2130,51.88,20240311,4850,-33.30,20240614,1687,91.76,20230707,5.92,N,226340,100,41 억,,2184358,N,N,0,N,00,N
|
|
20240705,110941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-10,5,-0.31,1914564645,581877,44.97,3255,3345,3215,4240,2290,3265,3290.35,5.21,0,-106358,3378,3321,3263,3206,3148,3292,3177,42,975,100,2150,5,1,41952420,1366,-155.00,3.27,12,1.39,-21.00,996.00,4850,20240614,-32.89,1687,20230707,92.95,4850,-32.89,20240614,2130,52.82,20240311,4850,-32.89,20240614,1687,92.95,20230707,5.92,N,226340,100,41 억,,2184358,N,N,0,N,00,N
|
|
20240705,100941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-10,5,-0.31,1470762410,445794,34.45,3255,3345,3215,4240,2290,3265,3299.24,5.21,0,-77947,3378,3321,3263,3206,3148,3292,3177,42,975,100,2150,5,1,41952420,1366,-155.00,3.27,12,1.06,-21.00,996.00,4850,20240614,-32.89,1687,20230707,92.95,4850,-32.89,20240614,2130,52.82,20240311,4850,-32.89,20240614,1687,92.95,20230707,5.92,N,226340,100,41 억,,2184358,N,N,0,N,00,N
|
|
20240705,090943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,25,2,0.77,232524080,71215,5.50,3255,3295,3215,4240,2290,3265,3265.10,5.21,0,11080,3378,3321,3263,3206,3148,3292,3177,42,975,100,2150,5,1,41952420,1380,-156.67,3.30,12,0.17,-21.00,996.00,4850,20240614,-32.16,1687,20230707,95.02,4850,-32.16,20240614,2130,54.46,20240311,4850,-32.16,20240614,1687,95.02,20230707,5.92,N,226340,100,41 억,,2184358,N,N,0,N,00,N
|
|
20240704,160937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,-55,5,-1.66,4188699590,1289768,88.26,3320,3320,3205,4315,2325,3320,3247.61,5.17,0,12010,3550,3435,3350,3235,3150,3392,3192,42,995,100,2190,5,1,41952420,1370,-155.48,3.28,12,3.07,-21.00,996.00,4850,20240614,-32.68,1687,20230707,93.54,4850,-32.68,20240614,2130,53.29,20240311,4850,-32.68,20240614,1687,93.54,20230707,5.75,N,226340,100,41 억,,2167791,N,N,0,N,00,N
|
|
20240704,150941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,-70,5,-2.11,3907848190,1203632,82.37,3320,3320,3205,4315,2325,3320,3246.71,5.17,0,49199,3550,3435,3350,3235,3150,3392,3192,42,995,100,2190,5,1,41952420,1363,-154.76,3.26,12,2.87,-21.00,996.00,4850,20240614,-32.99,1687,20230707,92.65,4850,-32.99,20240614,2130,52.58,20240311,4850,-32.99,20240614,1687,92.65,20230707,5.75,N,226340,100,41 억,,2167791,N,N,0,N,00,N
|
|
20240704,140940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-115,5,-3.46,3215713240,990114,67.76,3320,3320,3205,4315,2325,3320,3247.82,5.17,0,39415,3550,3435,3350,3235,3150,3392,3192,42,995,100,2190,5,1,41952420,1345,-152.62,3.22,12,2.36,-21.00,996.00,4850,20240614,-33.92,1687,20230707,89.98,4850,-33.92,20240614,2130,50.47,20240311,4850,-33.92,20240614,1687,89.98,20230707,5.75,N,226340,100,41 억,,2167791,N,N,0,N,00,N
|
|
20240704,130940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-65,5,-1.96,2585781425,795099,54.41,3320,3320,3210,4315,2325,3320,3252.14,5.17,0,871,3550,3435,3350,3235,3150,3392,3192,42,995,100,2190,5,1,41952420,1366,-155.00,3.27,12,1.90,-21.00,996.00,4850,20240614,-32.89,1687,20230707,92.95,4850,-32.89,20240614,2130,52.82,20240311,4850,-32.89,20240614,1687,92.95,20230707,5.75,N,226340,100,41 억,,2167791,N,N,0,N,00,N
|
|
20240704,120940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,-70,5,-2.11,2236676915,687734,47.06,3320,3320,3210,4315,2325,3320,3252.23,5.17,0,17203,3550,3435,3350,3235,3150,3392,3192,42,995,100,2190,5,1,41952420,1363,-154.76,3.26,12,1.64,-21.00,996.00,4850,20240614,-32.99,1687,20230707,92.65,4850,-32.99,20240614,2130,52.58,20240311,4850,-32.99,20240614,1687,92.65,20230707,5.75,N,226340,100,41 억,,2167791,N,N,0,N,00,N
|
|
20240704,110938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-90,5,-2.71,1815370740,557320,38.14,3320,3320,3225,4315,2325,3320,3257.31,5.17,0,-18039,3550,3435,3350,3235,3150,3392,3192,42,995,100,2190,5,1,41952420,1355,-153.81,3.24,12,1.33,-21.00,996.00,4850,20240614,-33.40,1687,20230707,91.46,4850,-33.40,20240614,2130,51.64,20240311,4850,-33.40,20240614,1687,91.46,20230707,5.75,N,226340,100,41 억,,2167791,N,N,0,N,00,N
|
|
20240704,100939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,-75,5,-2.26,1286818440,394550,27.00,3320,3320,3230,4315,2325,3320,3261.47,5.17,0,-1107,3550,3435,3350,3235,3150,3392,3192,42,995,100,2190,5,1,41952420,1361,-154.52,3.26,12,0.94,-21.00,996.00,4850,20240614,-33.09,1687,20230707,92.35,4850,-33.09,20240614,2130,52.35,20240311,4850,-33.09,20240614,1687,92.35,20230707,5.75,N,226340,100,41 억,,2167791,N,N,0,N,00,N
|
|
20240704,090940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,-60,5,-1.81,426387210,130141,8.91,3320,3320,3250,4315,2325,3320,3276.32,5.17,0,-23917,3550,3435,3350,3235,3150,3392,3192,42,995,100,2190,5,1,41952420,1368,-155.24,3.27,12,0.31,-21.00,996.00,4850,20240614,-32.78,1687,20230707,93.24,4850,-32.78,20240614,2130,53.05,20240311,4850,-32.78,20240614,1687,93.24,20230707,5.75,N,226340,100,41 억,,2167791,N,N,0,N,00,N
|
|
20240703,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,-95,5,-2.78,4855884675,1451337,79.01,3420,3465,3265,4435,2395,3415,3345.83,4.86,0,86077,3698,3556,3473,3331,3248,3515,3290,42,1020,100,2250,5,1,41952420,1393,-158.10,3.33,12,3.46,-21.00,996.00,4850,20240614,-31.55,1687,20230707,96.80,4850,-31.55,20240614,2130,55.87,20240311,4850,-31.55,20240614,1687,96.80,20230707,5.86,N,226340,100,41 억,,2038577,N,N,0,N,00,N
|
|
20240703,150938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,-120,5,-3.51,4563185765,1362919,74.19,3420,3465,3265,4435,2395,3415,3348.10,4.86,0,77380,3698,3556,3473,3331,3248,3515,3290,42,1020,100,2250,5,1,41952420,1382,-156.90,3.31,12,3.25,-21.00,996.00,4850,20240614,-32.06,1687,20230707,95.32,4850,-32.06,20240614,2130,54.69,20240311,4850,-32.06,20240614,1687,95.32,20230707,5.86,N,226340,100,41 억,,2038577,N,N,0,N,00,N
|
|
20240703,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-105,5,-3.07,4125615005,1230422,66.98,3420,3465,3265,4435,2395,3415,3353.01,4.86,0,61635,3698,3556,3473,3331,3248,3515,3290,42,1020,100,2250,5,1,41952420,1389,-157.62,3.32,12,2.93,-21.00,996.00,4850,20240614,-31.75,1687,20230707,96.21,4850,-31.75,20240614,2130,55.40,20240311,4850,-31.75,20240614,1687,96.21,20230707,5.86,N,226340,100,41 억,,2038577,N,N,0,N,00,N
|
|
20240703,130937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,-95,5,-2.78,3763582990,1121380,61.05,3420,3465,3265,4435,2395,3415,3356.21,4.86,0,59996,3698,3556,3473,3331,3248,3515,3290,42,1020,100,2250,5,1,41952420,1393,-158.10,3.33,12,2.67,-21.00,996.00,4850,20240614,-31.55,1687,20230707,96.80,4850,-31.55,20240614,2130,55.87,20240311,4850,-31.55,20240614,1687,96.80,20230707,5.86,N,226340,100,41 억,,2038577,N,N,0,N,00,N
|
|
20240703,120936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-85,5,-2.49,3502465710,1042789,56.77,3420,3465,3265,4435,2395,3415,3358.75,4.86,0,63964,3698,3556,3473,3331,3248,3515,3290,42,1020,100,2250,5,1,41952420,1397,-158.57,3.34,12,2.49,-21.00,996.00,4850,20240614,-31.34,1687,20230707,97.39,4850,-31.34,20240614,2130,56.34,20240311,4850,-31.34,20240614,1687,97.39,20230707,5.86,N,226340,100,41 억,,2038577,N,N,0,N,00,N
|
|
20240703,110939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,-90,5,-2.64,3197485355,951019,51.77,3420,3465,3265,4435,2395,3415,3362.17,4.86,0,64378,3698,3556,3473,3331,3248,3515,3290,42,1020,100,2250,5,1,41952420,1395,-158.33,3.34,12,2.27,-21.00,996.00,4850,20240614,-31.44,1687,20230707,97.10,4850,-31.44,20240614,2130,56.10,20240311,4850,-31.44,20240614,1687,97.10,20230707,5.86,N,226340,100,41 억,,2038577,N,N,0,N,00,N
|
|
20240703,100940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,-60,5,-1.76,2200822545,649414,35.35,3420,3465,3325,4435,2395,3415,3388.94,4.86,0,-24478,3698,3556,3473,3331,3248,3515,3290,42,1020,100,2250,5,1,41952420,1408,-159.76,3.37,12,1.55,-21.00,996.00,4850,20240614,-30.82,1687,20230707,98.87,4850,-30.82,20240614,2130,57.51,20240311,4850,-30.82,20240614,1687,98.87,20230707,5.86,N,226340,100,41 억,,2038577,N,N,0,N,00,N
|
|
20240703,090936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3425,10,2,0.29,576901470,168907,9.19,3420,3445,3385,4435,2395,3415,3415.50,4.86,0,-55808,3698,3556,3473,3331,3248,3515,3290,42,1020,100,2250,5,1,41952420,1437,-163.10,3.44,12,0.40,-21.00,996.00,4850,20240614,-29.38,1687,20230707,103.02,4850,-29.38,20240614,2130,60.80,20240311,4850,-29.38,20240614,1687,103.02,20230707,5.86,N,226340,100,41 억,,2038577,N,N,0,N,00,N
|
|
20240702,160933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,-165,5,-4.61,6289765285,1823704,87.23,3550,3615,3390,4650,2510,3580,3448.94,4.03,0,232302,3913,3746,3658,3491,3403,3702,3447,42,1070,100,2360,5,1,41952420,1433,-162.62,3.43,12,4.35,-21.00,996.00,4850,20240614,-29.59,1687,20230707,102.43,4850,-29.59,20240614,2130,60.33,20240311,4850,-29.59,20240614,1687,102.43,20230707,6.00,N,226340,100,41 억,,1689885,N,N,0,N,00,N
|
|
20240702,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3405,-175,5,-4.89,5928582605,1717859,82.17,3550,3615,3390,4650,2510,3580,3451.12,4.03,0,258035,3913,3746,3658,3491,3403,3702,3447,42,1070,100,2360,5,1,41952420,1428,-162.14,3.42,12,4.09,-21.00,996.00,4850,20240614,-29.79,1687,20230707,101.84,4850,-29.79,20240614,2130,59.86,20240311,4850,-29.79,20240614,1687,101.84,20230707,6.00,N,226340,100,41 억,,1689885,N,N,0,N,00,N
|
|
20240702,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,-150,5,-4.19,5107031865,1477120,70.66,3550,3615,3390,4650,2510,3580,3457.40,4.03,0,326441,3913,3746,3658,3491,3403,3702,3447,42,1070,100,2360,5,1,41952420,1439,-163.33,3.44,12,3.52,-21.00,996.00,4850,20240614,-29.28,1687,20230707,103.32,4850,-29.28,20240614,2130,61.03,20240311,4850,-29.28,20240614,1687,103.32,20230707,6.00,N,226340,100,41 억,,1689885,N,N,0,N,00,N
|
|
20240702,130935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3450,-130,5,-3.63,4630147970,1337868,64.00,3550,3615,3390,4650,2510,3580,3460.81,4.03,0,276639,3913,3746,3658,3491,3403,3702,3447,42,1070,100,2360,5,1,41952420,1447,-164.29,3.46,12,3.19,-21.00,996.00,4850,20240614,-28.87,1687,20230707,104.51,4850,-28.87,20240614,2130,61.97,20240311,4850,-28.87,20240614,1687,104.51,20230707,6.00,N,226340,100,41 억,,1689885,N,N,0,N,00,N
|
|
20240702,120936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3440,-140,5,-3.91,4383054700,1266174,60.57,3550,3615,3390,4650,2510,3580,3461.62,4.03,0,275714,3913,3746,3658,3491,3403,3702,3447,42,1070,100,2360,5,1,41952420,1443,-163.81,3.45,12,3.02,-21.00,996.00,4850,20240614,-29.07,1687,20230707,103.91,4850,-29.07,20240614,2130,61.50,20240311,4850,-29.07,20240614,1687,103.91,20230707,6.00,N,226340,100,41 억,,1689885,N,N,0,N,00,N
|
|
20240702,110935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3425,-155,5,-4.33,4082532150,1178633,56.38,3550,3615,3390,4650,2510,3580,3463.76,4.03,0,260122,3913,3746,3658,3491,3403,3702,3447,42,1070,100,2360,5,1,41952420,1437,-163.10,3.44,12,2.81,-21.00,996.00,4850,20240614,-29.38,1687,20230707,103.02,4850,-29.38,20240614,2130,60.80,20240311,4850,-29.38,20240614,1687,103.02,20230707,6.00,N,226340,100,41 억,,1689885,N,N,0,N,00,N
|
|
20240702,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3410,-170,5,-4.75,2478813090,710182,33.97,3550,3615,3405,4650,2510,3580,3490.35,4.03,0,134334,3913,3746,3658,3491,3403,3702,3447,42,1070,100,2360,5,1,41952420,1431,-162.38,3.42,12,1.69,-21.00,996.00,4850,20240614,-29.69,1687,20230707,102.13,4850,-29.69,20240614,2130,60.09,20240311,4850,-29.69,20240614,1687,102.13,20230707,6.00,N,226340,100,41 억,,1689885,N,N,0,N,00,N
|
|
20240702,090936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3535,-45,5,-1.26,350298835,98238,4.70,3550,3615,3535,4650,2510,3580,3565.77,4.03,0,-24056,3913,3746,3658,3491,3403,3702,3447,42,1070,100,2360,5,1,41952420,1483,-168.33,3.55,12,0.23,-21.00,996.00,4850,20240614,-27.11,1687,20230707,109.54,4850,-27.11,20240614,2130,65.96,20240311,4850,-27.11,20240614,1687,109.54,20230707,6.00,N,226340,100,41 억,,1689885,N,N,0,N,00,N
|
|
20240701,160932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,-100,5,-2.72,7666555990,2072717,101.78,3690,3825,3570,4780,2580,3680,3698.90,4.37,0,-147101,3893,3786,3593,3486,3293,3840,3540,42,1100,100,2420,5,1,41952420,1502,-170.48,3.59,12,4.94,-21.00,996.00,4850,20240614,-26.19,1687,20230707,112.21,4850,-26.19,20240614,2130,68.08,20240311,4850,-26.19,20240614,1687,112.21,20230707,5.97,N,226340,100,41 억,,1833070,N,N,0,N,00,N
|
|
20240701,150934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,-100,5,-2.72,7405262195,1999693,98.20,3690,3825,3580,4780,2580,3680,3703.22,4.37,0,-169150,3893,3786,3593,3486,3293,3840,3540,42,1100,100,2420,5,1,41952420,1502,-170.48,3.59,12,4.77,-21.00,996.00,4850,20240614,-26.19,1687,20230707,112.21,4850,-26.19,20240614,2130,68.08,20240311,4850,-26.19,20240614,1687,112.21,20230707,5.97,N,226340,100,41 억,,1833070,N,N,0,N,00,N
|
|
20240701,140933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,-75,5,-2.04,6860451685,1848408,90.77,3690,3825,3595,4780,2580,3680,3711.57,4.37,0,-175127,3893,3786,3593,3486,3293,3840,3540,42,1100,100,2420,5,1,41952420,1512,-171.67,3.62,12,4.41,-21.00,996.00,4850,20240614,-25.67,1687,20230707,113.69,4850,-25.67,20240614,2130,69.25,20240311,4850,-25.67,20240614,1687,113.69,20230707,5.97,N,226340,100,41 억,,1833070,N,N,0,N,00,N
|
|
20240701,130933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3615,-65,5,-1.77,6390645025,1718055,84.37,3690,3825,3595,4780,2580,3680,3719.73,4.37,0,-160596,3893,3786,3593,3486,3293,3840,3540,42,1100,100,2420,5,1,41952420,1517,-172.14,3.63,12,4.10,-21.00,996.00,4850,20240614,-25.46,1687,20230707,114.29,4850,-25.46,20240614,2130,69.72,20240311,4850,-25.46,20240614,1687,114.29,20230707,5.97,N,226340,100,41 억,,1833070,N,N,0,N,00,N
|
|
20240701,120933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3625,-55,5,-1.49,5954314885,1598063,78.47,3690,3825,3595,4780,2580,3680,3726.00,4.37,0,-157525,3893,3786,3593,3486,3293,3840,3540,42,1100,100,2420,5,1,41952420,1521,-172.62,3.64,12,3.81,-21.00,996.00,4850,20240614,-25.26,1687,20230707,114.88,4850,-25.26,20240614,2130,70.19,20240311,4850,-25.26,20240614,1687,114.88,20230707,5.97,N,226340,100,41 억,,1833070,N,N,0,N,00,N
|
|
20240701,110931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3640,-40,5,-1.09,5262392505,1406742,69.08,3690,3825,3625,4780,2580,3680,3740.90,4.37,0,-130885,3893,3786,3593,3486,3293,3840,3540,42,1100,100,2420,5,1,41952420,1527,-173.33,3.65,12,3.35,-21.00,996.00,4850,20240614,-24.95,1687,20230707,115.77,4850,-24.95,20240614,2130,70.89,20240311,4850,-24.95,20240614,1687,115.77,20230707,5.97,N,226340,100,41 억,,1833070,N,N,0,N,00,N
|
|
20240701,100929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3710,30,2,0.82,4019933845,1067076,52.40,3690,3825,3640,4780,2580,3680,3767.37,4.37,0,-190229,3893,3786,3593,3486,3293,3840,3540,42,1100,100,2420,5,1,41952420,1556,-176.67,3.72,12,2.54,-21.00,996.00,4850,20240614,-23.51,1687,20230707,119.92,4850,-23.51,20240614,2130,74.18,20240311,4850,-23.51,20240614,1687,119.92,20230707,5.97,N,226340,100,41 억,,1833070,N,N,0,N,00,N
|
|
20240701,090928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,105,2,2.85,659108835,176393,8.66,3690,3800,3640,4780,2580,3680,3737.08,4.37,0,-13213,3893,3786,3593,3486,3293,3840,3540,42,1100,100,2420,5,1,41952420,1588,-180.24,3.80,12,0.42,-21.00,996.00,4850,20240614,-21.96,1687,20230707,124.36,4850,-21.96,20240614,2130,77.70,20240311,4850,-21.96,20240614,1687,124.36,20230707,5.97,N,226340,100,41 억,,1833070,N,N,0,N,00,N
|