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
|
|
20240830,160959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1942,30,2,1.57,955906501,496907,89.26,1920,1946,1905,2485,1339,1912,1923.65,7.07,0,33513,1989,1950,1930,1891,1871,1940,1881,42,573,100,1260,1,1,41952420,815,-92.48,1.95,12,1.18,-21.00,996.00,4850,20240614,-59.96,1890,20240827,2.75,4850,-59.96,20240614,1890,2.75,20240827,4850,-59.96,20240614,1890,2.75,20240827,4.93,N,226340,100,41 억,,2965558,N,N,0,N,00,N
|
|
20240830,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1939,27,2,1.41,869466523,452333,81.25,1920,1946,1905,2485,1339,1912,1922.20,7.07,0,16570,1989,1950,1930,1891,1871,1940,1881,42,573,100,1260,1,1,41952420,813,-92.33,1.95,12,1.08,-21.00,996.00,4850,20240614,-60.02,1890,20240827,2.59,4850,-60.02,20240614,1890,2.59,20240827,4850,-60.02,20240614,1890,2.59,20240827,4.93,N,226340,100,41 억,,2965558,N,N,0,N,00,N
|
|
20240830,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1922,10,2,0.52,719034345,374393,67.25,1920,1946,1905,2485,1339,1912,1920.55,7.07,0,-27640,1989,1950,1930,1891,1871,1940,1881,42,573,100,1260,1,1,41952420,806,-91.52,1.93,12,0.89,-21.00,996.00,4850,20240614,-60.37,1890,20240827,1.69,4850,-60.37,20240614,1890,1.69,20240827,4850,-60.37,20240614,1890,1.69,20240827,4.93,N,226340,100,41 억,,2965558,N,N,0,N,00,N
|
|
20240830,131003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1911,-1,5,-0.05,638293150,332255,59.68,1920,1946,1905,2485,1339,1912,1921.11,7.07,0,-61926,1989,1950,1930,1891,1871,1940,1881,42,573,100,1260,1,1,41952420,802,-91.00,1.92,12,0.79,-21.00,996.00,4850,20240614,-60.60,1890,20240827,1.11,4850,-60.60,20240614,1890,1.11,20240827,4850,-60.60,20240614,1890,1.11,20240827,4.93,N,226340,100,41 억,,2965558,N,N,0,N,00,N
|
|
20240830,121007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1908,-4,5,-0.21,546927578,284356,51.08,1920,1946,1907,2485,1339,1912,1923.42,7.07,0,-61475,1989,1950,1930,1891,1871,1940,1881,42,573,100,1260,1,1,41952420,800,-90.86,1.92,12,0.68,-21.00,996.00,4850,20240614,-60.66,1890,20240827,0.95,4850,-60.66,20240614,1890,0.95,20240827,4850,-60.66,20240614,1890,0.95,20240827,4.93,N,226340,100,41 억,,2965558,N,N,0,N,00,N
|
|
20240830,111017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1914,2,2,0.10,396314562,205526,36.92,1920,1946,1913,2485,1339,1912,1928.34,7.07,0,-17897,1989,1950,1930,1891,1871,1940,1881,42,573,100,1260,1,1,41952420,803,-91.14,1.92,12,0.49,-21.00,996.00,4850,20240614,-60.54,1890,20240827,1.27,4850,-60.54,20240614,1890,1.27,20240827,4850,-60.54,20240614,1890,1.27,20240827,4.93,N,226340,100,41 억,,2965558,N,N,0,N,00,N
|
|
20240830,101013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1928,16,2,0.84,287074229,148579,26.69,1920,1946,1920,2485,1339,1912,1932.22,7.07,0,7323,1989,1950,1930,1891,1871,1940,1881,42,573,100,1260,1,1,41952420,809,-91.81,1.94,12,0.35,-21.00,996.00,4850,20240614,-60.25,1890,20240827,2.01,4850,-60.25,20240614,1890,2.01,20240827,4850,-60.25,20240614,1890,2.01,20240827,4.93,N,226340,100,41 억,,2965558,N,N,0,N,00,N
|
|
20240830,091017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1938,26,2,1.36,74886370,38712,6.95,1920,1941,1920,2485,1339,1912,1934.81,7.07,0,20938,1989,1950,1930,1891,1871,1940,1881,42,573,100,1260,1,1,41952420,813,-92.29,1.95,12,0.09,-21.00,996.00,4850,20240614,-60.04,1890,20240827,2.54,4850,-60.04,20240614,1890,2.54,20240827,4850,-60.04,20240614,1890,2.54,20240827,4.93,N,226340,100,41 억,,2965558,N,N,0,N,00,N
|
|
20240829,161015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1912,-65,5,-3.29,1066303031,553655,121.37,1930,1969,1910,2570,1384,1977,1925.92,7.16,0,-41707,2076,2026,1990,1940,1904,2008,1922,42,593,100,1300,1,1,41952420,802,-91.05,1.92,12,1.32,-21.00,996.00,4850,20240614,-60.58,1890,20240827,1.16,4850,-60.58,20240614,1890,1.16,20240827,4850,-60.58,20240614,1890,1.16,20240827,4.92,N,226340,100,41 억,,3005240,N,N,0,N,00,N
|
|
20240829,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1915,-62,5,-3.14,1007559267,522934,114.63,1930,1969,1910,2570,1384,1977,1926.68,7.16,0,-45128,2076,2026,1990,1940,1904,2008,1922,42,593,100,1300,1,1,41952420,803,-91.19,1.92,12,1.25,-21.00,996.00,4850,20240614,-60.52,1890,20240827,1.32,4850,-60.52,20240614,1890,1.32,20240827,4850,-60.52,20240614,1890,1.32,20240827,4.92,N,226340,100,41 억,,3005240,N,N,0,N,00,N
|
|
20240829,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1917,-60,5,-3.03,934093236,484559,106.22,1930,1969,1910,2570,1384,1977,1927.66,7.16,0,-48066,2076,2026,1990,1940,1904,2008,1922,42,593,100,1300,1,1,41952420,804,-91.29,1.92,12,1.16,-21.00,996.00,4850,20240614,-60.47,1890,20240827,1.43,4850,-60.47,20240614,1890,1.43,20240827,4850,-60.47,20240614,1890,1.43,20240827,4.92,N,226340,100,41 억,,3005240,N,N,0,N,00,N
|
|
20240829,131026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1911,-66,5,-3.34,891834493,462530,101.39,1930,1969,1910,2570,1384,1977,1928.10,7.16,0,-53375,2076,2026,1990,1940,1904,2008,1922,42,593,100,1300,1,1,41952420,802,-91.00,1.92,12,1.10,-21.00,996.00,4850,20240614,-60.60,1890,20240827,1.11,4850,-60.60,20240614,1890,1.11,20240827,4850,-60.60,20240614,1890,1.11,20240827,4.92,N,226340,100,41 억,,3005240,N,N,0,N,00,N
|
|
20240829,121025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1922,-55,5,-2.78,798935199,414013,90.76,1930,1969,1910,2570,1384,1977,1929.66,7.16,0,-53816,2076,2026,1990,1940,1904,2008,1922,42,593,100,1300,1,1,41952420,806,-91.52,1.93,12,0.99,-21.00,996.00,4850,20240614,-60.37,1890,20240827,1.69,4850,-60.37,20240614,1890,1.69,20240827,4850,-60.37,20240614,1890,1.69,20240827,4.92,N,226340,100,41 억,,3005240,N,N,0,N,00,N
|
|
20240829,111024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1929,-48,5,-2.43,580068260,299874,65.74,1930,1969,1920,2570,1384,1977,1934.29,7.16,0,-62270,2076,2026,1990,1940,1904,2008,1922,42,593,100,1300,1,1,41952420,809,-91.86,1.94,12,0.71,-21.00,996.00,4850,20240614,-60.23,1890,20240827,2.06,4850,-60.23,20240614,1890,2.06,20240827,4850,-60.23,20240614,1890,2.06,20240827,4.92,N,226340,100,41 억,,3005240,N,N,0,N,00,N
|
|
20240829,101019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1948,-29,5,-1.47,409506754,211604,46.39,1930,1969,1920,2570,1384,1977,1935.13,7.16,0,-22955,2076,2026,1990,1940,1904,2008,1922,42,593,100,1300,1,1,41952420,817,-92.76,1.96,12,0.50,-21.00,996.00,4850,20240614,-59.84,1890,20240827,3.07,4850,-59.84,20240614,1890,3.07,20240827,4850,-59.84,20240614,1890,3.07,20240827,4.92,N,226340,100,41 억,,3005240,N,N,0,N,00,N
|
|
20240829,091022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1939,-38,5,-1.92,169698093,87672,19.22,1930,1969,1925,2570,1384,1977,1935.31,7.16,0,-531,2076,2026,1990,1940,1904,2008,1922,42,593,100,1300,1,1,41952420,813,-92.33,1.95,12,0.21,-21.00,996.00,4850,20240614,-60.02,1890,20240827,2.59,4850,-60.02,20240614,1890,2.59,20240827,4850,-60.02,20240614,1890,2.59,20240827,4.92,N,226340,100,41 억,,3005240,N,N,0,N,00,N
|
|
20240828,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1977,-23,5,-1.15,893134803,448431,30.48,2020,2040,1954,2600,1400,2000,1991.69,7.28,0,-47186,2113,2056,1973,1916,1833,2085,1945,42,600,100,1320,1,1,41952420,829,-94.14,1.98,12,1.07,-21.00,996.00,4850,20240614,-59.24,1890,20240827,4.60,4850,-59.24,20240614,1890,4.60,20240827,4850,-59.24,20240614,1890,4.60,20240827,4.61,N,226340,100,41 억,,3052123,N,N,0,N,00,N
|
|
20240828,150957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1977,-23,5,-1.15,853282918,428243,29.11,2020,2040,1954,2600,1400,2000,1992.52,7.28,0,-49796,2113,2056,1973,1916,1833,2085,1945,42,600,100,1320,1,1,41952420,829,-94.14,1.98,12,1.02,-21.00,996.00,4850,20240614,-59.24,1890,20240827,4.60,4850,-59.24,20240614,1890,4.60,20240827,4850,-59.24,20240614,1890,4.60,20240827,4.61,N,226340,100,41 억,,3052123,N,N,0,N,00,N
|
|
20240828,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1973,-27,5,-1.35,741251270,371523,25.26,2020,2040,1954,2600,1400,2000,1995.17,7.28,0,-63507,2113,2056,1973,1916,1833,2085,1945,42,600,100,1320,1,1,41952420,828,-93.95,1.98,12,0.89,-21.00,996.00,4850,20240614,-59.32,1890,20240827,4.39,4850,-59.32,20240614,1890,4.39,20240827,4850,-59.32,20240614,1890,4.39,20240827,4.61,N,226340,100,41 억,,3052123,N,N,0,N,00,N
|
|
20240828,130956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1968,-32,5,-1.60,699444284,350311,23.81,2020,2040,1954,2600,1400,2000,1996.64,7.28,0,-68917,2113,2056,1973,1916,1833,2085,1945,42,600,100,1320,1,1,41952420,826,-93.71,1.98,12,0.84,-21.00,996.00,4850,20240614,-59.42,1890,20240827,4.13,4850,-59.42,20240614,1890,4.13,20240827,4850,-59.42,20240614,1890,4.13,20240827,4.61,N,226340,100,41 억,,3052123,N,N,0,N,00,N
|
|
20240828,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1959,-41,5,-2.05,639811065,319992,21.75,2020,2040,1959,2600,1400,2000,1999.46,7.28,0,-75355,2113,2056,1973,1916,1833,2085,1945,42,600,100,1320,1,1,41952420,822,-93.29,1.97,12,0.76,-21.00,996.00,4850,20240614,-59.61,1890,20240827,3.65,4850,-59.61,20240614,1890,3.65,20240827,4850,-59.61,20240614,1890,3.65,20240827,4.61,N,226340,100,41 억,,3052123,N,N,0,N,00,N
|
|
20240828,110954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1982,-18,5,-0.90,496817511,247561,16.83,2020,2040,1982,2600,1400,2000,2006.85,7.28,0,-39382,2113,2056,1973,1916,1833,2085,1945,42,600,100,1320,1,1,41952420,831,-94.38,1.99,12,0.59,-21.00,996.00,4850,20240614,-59.13,1890,20240827,4.87,4850,-59.13,20240614,1890,4.87,20240827,4850,-59.13,20240614,1890,4.87,20240827,4.61,N,226340,100,41 억,,3052123,N,N,0,N,00,N
|
|
20240828,101022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,30,2,1.50,314517053,156475,10.64,2020,2040,1990,2600,1400,2000,2010.02,7.28,0,9817,2113,2056,1973,1916,1833,2085,1945,42,600,100,1320,5,1,41952420,852,-96.67,2.04,12,0.37,-21.00,996.00,4850,20240614,-58.14,1890,20240827,7.41,4850,-58.14,20240614,1890,7.41,20240827,4850,-58.14,20240614,1890,7.41,20240827,4.61,N,226340,100,41 억,,3052123,N,N,0,N,00,N
|
|
20240828,091011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,20,2,1.00,109857889,54869,3.73,2020,2020,1990,2600,1400,2000,2002.19,7.28,0,6572,2113,2056,1973,1916,1833,2085,1945,42,600,100,1320,5,1,41952420,847,-96.19,2.03,12,0.13,-21.00,996.00,4850,20240614,-58.35,1890,20240827,6.88,4850,-58.35,20240614,1890,6.88,20240827,4850,-58.35,20240614,1890,6.88,20240827,4.61,N,226340,100,41 억,,3052123,N,N,0,N,00,N
|
|
20240827,160950,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2000,4,2,0.20,2849401857,1462763,80.50,1955,2030,1890,2590,1398,1996,1947.75,7.05,0,99369,2261,2128,2052,1919,1843,2090,1881,42,594,100,1310,5,1,41952420,839,-95.24,2.01,12,3.49,-21.00,996.00,4850,20240614,-58.76,1890,20240827,5.82,4850,-58.76,20240614,1890,5.82,20240827,4850,-58.76,20240614,1890,5.82,20240827,4.65,N,226340,100,41 억,,2958977,N,N,0,N,00,N
|
|
20240827,150955,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2015,19,2,0.95,2735892767,1406281,77.39,1955,2030,1890,2590,1398,1996,1945.47,7.05,0,119717,2261,2128,2052,1919,1843,2090,1881,42,594,100,1310,5,1,41952420,845,-95.95,2.02,12,3.35,-21.00,996.00,4850,20240614,-58.45,1890,20240827,6.61,4850,-58.45,20240614,1890,6.61,20240827,4850,-58.45,20240614,1890,6.61,20240827,4.65,N,226340,100,41 억,,2958977,N,N,0,N,00,N
|
|
20240827,140959,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1997,1,2,0.05,2497400959,1287621,70.86,1955,2005,1890,2590,1398,1996,1939.53,7.05,0,114911,2261,2128,2052,1919,1843,2090,1881,42,594,100,1310,1,1,41952420,838,-95.10,2.01,12,3.07,-21.00,996.00,4850,20240614,-58.82,1890,20240827,5.66,4850,-58.82,20240614,1890,5.66,20240827,4850,-58.82,20240614,1890,5.66,20240827,4.65,N,226340,100,41 억,,2958977,N,N,0,N,00,N
|
|
20240827,131001,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1972,-24,5,-1.20,2361211516,1219236,67.10,1955,1995,1890,2590,1398,1996,1936.61,7.05,0,82645,2261,2128,2052,1919,1843,2090,1881,42,594,100,1310,1,1,41952420,827,-93.90,1.98,12,2.91,-21.00,996.00,4850,20240614,-59.34,1890,20240827,4.34,4850,-59.34,20240614,1890,4.34,20240827,4850,-59.34,20240614,1890,4.34,20240827,4.65,N,226340,100,41 억,,2958977,N,N,0,N,00,N
|
|
20240827,121002,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1954,-42,5,-2.10,2249966821,1162725,63.99,1955,1995,1890,2590,1398,1996,1935.06,7.05,0,60821,2261,2128,2052,1919,1843,2090,1881,42,594,100,1310,1,1,41952420,820,-93.05,1.96,12,2.77,-21.00,996.00,4850,20240614,-59.71,1890,20240827,3.39,4850,-59.71,20240614,1890,3.39,20240827,4850,-59.71,20240614,1890,3.39,20240827,4.65,N,226340,100,41 억,,2958977,N,N,0,N,00,N
|
|
20240827,110959,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1967,-29,5,-1.45,2120354041,1096831,60.36,1955,1995,1890,2590,1398,1996,1933.14,7.05,0,56090,2261,2128,2052,1919,1843,2090,1881,42,594,100,1310,1,1,41952420,825,-93.67,1.97,12,2.61,-21.00,996.00,4850,20240614,-59.44,1890,20240827,4.07,4850,-59.44,20240614,1890,4.07,20240827,4850,-59.44,20240614,1890,4.07,20240827,4.65,N,226340,100,41 억,,2958977,N,N,0,N,00,N
|
|
20240827,100956,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1938,-58,5,-2.91,1482698533,769163,42.33,1955,1995,1890,2590,1398,1996,1927.64,7.05,0,40128,2261,2128,2052,1919,1843,2090,1881,42,594,100,1310,1,1,41952420,813,-92.29,1.95,12,1.83,-21.00,996.00,4850,20240614,-60.04,1890,20240827,2.54,4850,-60.04,20240614,1890,2.54,20240827,4850,-60.04,20240614,1890,2.54,20240827,4.65,N,226340,100,41 억,,2958977,N,N,0,N,00,N
|
|
20240827,090957,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1962,-34,5,-1.70,223855477,113549,6.25,1955,1995,1955,2590,1398,1996,1971.36,7.05,0,-12744,2261,2128,2052,1919,1843,2090,1881,42,594,100,1310,1,1,41952420,823,-93.43,1.97,12,0.27,-21.00,996.00,4850,20240614,-59.55,1955,20240827,0.36,4850,-59.55,20240614,1955,0.36,20240827,4850,-59.55,20240614,1955,0.36,20240827,4.65,N,226340,100,41 억,,2958977,N,N,0,N,00,N
|
|
20240826,160942,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1996,-124,5,-5.85,3655071808,1808613,290.60,2180,2185,1976,2755,1485,2120,2020.94,7.09,0,-13716,2213,2166,2133,2086,2053,2150,2070,42,635,100,1390,1,1,41952420,837,-95.05,2.00,12,4.31,-21.00,996.00,4850,20240614,-58.85,1976,20240826,1.01,4850,-58.85,20240614,1976,1.01,20240826,4850,-58.85,20240614,1976,1.01,20240826,4.47,N,226340,100,41 억,,2975683,N,N,0,N,00,N
|
|
20240826,150951,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2000,-120,5,-5.66,3544747189,1753401,281.73,2180,2185,1976,2755,1485,2120,2021.64,7.09,0,-16361,2213,2166,2133,2086,2053,2150,2070,42,635,100,1390,5,1,41952420,839,-95.24,2.01,12,4.18,-21.00,996.00,4850,20240614,-58.76,1976,20240826,1.21,4850,-58.76,20240614,1976,1.21,20240826,4850,-58.76,20240614,1976,1.21,20240826,4.47,N,226340,100,41 억,,2975683,N,N,0,N,00,N
|
|
20240826,140954,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2010,-110,5,-5.19,3359818819,1660920,266.87,2180,2185,1976,2755,1485,2120,2022.87,7.09,0,-40724,2213,2166,2133,2086,2053,2150,2070,42,635,100,1390,5,1,41952420,843,-95.71,2.02,12,3.96,-21.00,996.00,4850,20240614,-58.56,1976,20240826,1.72,4850,-58.56,20240614,1976,1.72,20240826,4850,-58.56,20240614,1976,1.72,20240826,4.47,N,226340,100,41 억,,2975683,N,N,0,N,00,N
|
|
20240826,130954,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1992,-128,5,-6.04,3206640768,1584702,254.63,2180,2185,1976,2755,1485,2120,2023.50,7.09,0,-44680,2213,2166,2133,2086,2053,2150,2070,42,635,100,1390,1,1,41952420,836,-94.86,2.00,12,3.78,-21.00,996.00,4850,20240614,-58.93,1976,20240826,0.81,4850,-58.93,20240614,1976,0.81,20240826,4850,-58.93,20240614,1976,0.81,20240826,4.47,N,226340,100,41 억,,2975683,N,N,0,N,00,N
|
|
20240826,120948,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1985,-135,5,-6.37,2767565125,1363857,219.14,2180,2185,1976,2755,1485,2120,2029.22,7.09,0,-57771,2213,2166,2133,2086,2053,2150,2070,42,635,100,1390,1,1,41952420,833,-94.52,1.99,12,3.25,-21.00,996.00,4850,20240614,-59.07,1976,20240826,0.46,4850,-59.07,20240614,1976,0.46,20240826,4850,-59.07,20240614,1976,0.46,20240826,4.47,N,226340,100,41 억,,2975683,N,N,0,N,00,N
|
|
20240826,110952,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1989,-131,5,-6.18,2439207362,1198598,192.59,2180,2185,1976,2755,1485,2120,2035.05,7.09,0,4988,2213,2166,2133,2086,2053,2150,2070,42,635,100,1390,1,1,41952420,834,-94.71,2.00,12,2.86,-21.00,996.00,4850,20240614,-58.99,1976,20240826,0.66,4850,-58.99,20240614,1976,0.66,20240826,4850,-58.99,20240614,1976,0.66,20240826,4.47,N,226340,100,41 억,,2975683,N,N,0,N,00,N
|
|
20240826,100954,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2025,-95,5,-4.48,1180669460,569214,91.46,2180,2185,2025,2755,1485,2120,2074.21,7.09,0,38171,2213,2166,2133,2086,2053,2150,2070,42,635,100,1390,5,1,41952420,850,-96.43,2.03,12,1.36,-21.00,996.00,4850,20240614,-58.25,2025,20240826,0.00,4850,-58.25,20240614,2025,0.00,20240826,4850,-58.25,20240614,2025,0.00,20240826,4.47,N,226340,100,41 억,,2975683,N,N,0,N,00,N
|
|
20240826,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2135,15,2,0.71,199605770,92386,14.84,2180,2185,2130,2755,1485,2120,2160.56,7.09,0,-2426,2213,2166,2133,2086,2053,2150,2070,42,635,100,1390,5,1,41952420,896,-101.67,2.14,12,0.22,-21.00,996.00,4850,20240614,-55.98,2100,20240823,1.67,4850,-55.98,20240614,2100,1.67,20240823,4850,-55.98,20240614,2100,1.67,20240823,4.47,N,226340,100,41 억,,2975683,N,N,0,N,00,N
|
|
20240823,160943,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2120,-60,5,-2.75,1312907305,616950,86.07,2135,2180,2100,2830,1530,2180,2128.19,7.07,0,15023,2320,2250,2210,2140,2100,2230,2120,42,650,100,1430,5,1,41952420,889,-100.95,2.13,12,1.47,-21.00,996.00,4850,20240614,-56.29,2100,20240823,0.95,4850,-56.29,20240614,2100,0.95,20240823,4850,-56.29,20240614,2100,0.95,20240823,4.46,N,226340,100,41 억,,2964856,N,N,0,N,00,N
|
|
20240823,150951,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2115,-65,5,-2.98,1247324760,585986,81.75,2135,2180,2100,2830,1530,2180,2128.59,7.07,0,13572,2320,2250,2210,2140,2100,2230,2120,42,650,100,1430,5,1,41952420,887,-100.71,2.12,12,1.40,-21.00,996.00,4850,20240614,-56.39,2100,20240823,0.71,4850,-56.39,20240614,2100,0.71,20240823,4850,-56.39,20240614,2100,0.71,20240823,4.46,N,226340,100,41 억,,2964856,N,N,0,N,00,N
|
|
20240823,140951,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2110,-70,5,-3.21,1150627995,540251,75.37,2135,2180,2100,2830,1530,2180,2129.80,7.07,0,15083,2320,2250,2210,2140,2100,2230,2120,42,650,100,1430,5,1,41952420,885,-100.48,2.12,12,1.29,-21.00,996.00,4850,20240614,-56.49,2100,20240823,0.48,4850,-56.49,20240614,2100,0.48,20240823,4850,-56.49,20240614,2100,0.48,20240823,4.46,N,226340,100,41 억,,2964856,N,N,0,N,00,N
|
|
20240823,130951,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2125,-55,5,-2.52,911772015,427666,59.66,2135,2180,2100,2830,1530,2180,2131.97,7.07,0,17503,2320,2250,2210,2140,2100,2230,2120,42,650,100,1430,5,1,41952420,891,-101.19,2.13,12,1.02,-21.00,996.00,4850,20240614,-56.19,2100,20240823,1.19,4850,-56.19,20240614,2100,1.19,20240823,4850,-56.19,20240614,2100,1.19,20240823,4.46,N,226340,100,41 억,,2964856,N,N,0,N,00,N
|
|
20240823,120949,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2125,-55,5,-2.52,771769415,361681,50.46,2135,2180,2100,2830,1530,2180,2133.84,7.07,0,-1327,2320,2250,2210,2140,2100,2230,2120,42,650,100,1430,5,1,41952420,891,-101.19,2.13,12,0.86,-21.00,996.00,4850,20240614,-56.19,2100,20240823,1.19,4850,-56.19,20240614,2100,1.19,20240823,4850,-56.19,20240614,2100,1.19,20240823,4.46,N,226340,100,41 억,,2964856,N,N,0,N,00,N
|
|
20240823,110947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2135,-45,5,-2.06,433025535,201630,28.13,2135,2180,2125,2830,1530,2180,2147.62,7.07,0,-8249,2320,2250,2210,2140,2100,2230,2120,42,650,100,1430,5,1,41952420,896,-101.67,2.14,12,0.48,-21.00,996.00,4850,20240614,-55.98,2110,20230905,1.18,4850,-55.98,20240614,2125,0.47,20240823,4850,-55.98,20240614,2110,1.18,20230905,4.46,N,226340,100,41 억,,2964856,N,N,0,N,00,N
|
|
20240823,100950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,-15,5,-0.69,206314185,95831,13.37,2135,2180,2125,2830,1530,2180,2152.89,7.07,0,7830,2320,2250,2210,2140,2100,2230,2120,42,650,100,1430,5,1,41952420,908,-103.10,2.17,12,0.23,-21.00,996.00,4850,20240614,-55.36,2110,20230905,2.61,4850,-55.36,20240614,2125,1.88,20240823,4850,-55.36,20240614,2110,2.61,20230905,4.46,N,226340,100,41 억,,2964856,N,N,0,N,00,N
|
|
20240823,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,-10,5,-0.46,90996580,42353,5.91,2135,2180,2125,2830,1530,2180,2148.51,7.07,0,10837,2320,2250,2210,2140,2100,2230,2120,42,650,100,1430,5,1,41952420,910,-103.33,2.18,12,0.10,-21.00,996.00,4850,20240614,-55.26,2110,20230905,2.84,4850,-55.26,20240614,2125,2.12,20240823,4850,-55.26,20240614,2110,2.84,20230905,4.46,N,226340,100,41 억,,2964856,N,N,0,N,00,N
|
|
20240822,160944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,-35,5,-1.58,1562139010,704468,85.76,2220,2280,2170,2875,1555,2215,2217.60,7.35,0,-119410,2318,2266,2223,2171,2128,2245,2150,42,660,100,1460,5,1,41952420,915,-103.81,2.19,12,1.68,-21.00,996.00,4850,20240614,-55.05,2110,20230905,3.32,4850,-55.05,20240614,2130,2.35,20240311,4850,-55.05,20240614,2110,3.32,20230905,4.50,N,226340,100,41 억,,3082992,N,N,0,N,00,N
|
|
20240822,150951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,-30,5,-1.35,1504784670,678191,82.56,2220,2280,2170,2875,1555,2215,2218.82,7.35,0,-121251,2318,2266,2223,2171,2128,2245,2150,42,660,100,1460,5,1,41952420,917,-104.05,2.19,12,1.62,-21.00,996.00,4850,20240614,-54.95,2110,20230905,3.55,4850,-54.95,20240614,2130,2.58,20240311,4850,-54.95,20240614,2110,3.55,20230905,4.50,N,226340,100,41 억,,3082992,N,N,0,N,00,N
|
|
20240822,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-15,5,-0.68,1392716945,627082,76.34,2220,2280,2170,2875,1555,2215,2220.95,7.35,0,-128488,2318,2266,2223,2171,2128,2245,2150,42,660,100,1460,5,1,41952420,923,-104.76,2.21,12,1.49,-21.00,996.00,4850,20240614,-54.64,2110,20230905,4.27,4850,-54.64,20240614,2130,3.29,20240311,4850,-54.64,20240614,2110,4.27,20230905,4.50,N,226340,100,41 억,,3082992,N,N,0,N,00,N
|
|
20240822,130952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-20,5,-0.90,1335949925,601256,73.19,2220,2280,2170,2875,1555,2215,2221.93,7.35,0,-144917,2318,2266,2223,2171,2128,2245,2150,42,660,100,1460,5,1,41952420,921,-104.52,2.20,12,1.43,-21.00,996.00,4850,20240614,-54.74,2110,20230905,4.03,4850,-54.74,20240614,2130,3.05,20240311,4850,-54.74,20240614,2110,4.03,20230905,4.50,N,226340,100,41 억,,3082992,N,N,0,N,00,N
|
|
20240822,120956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,-30,5,-1.35,1201665660,539649,65.69,2220,2280,2175,2875,1555,2215,2226.75,7.35,0,-132415,2318,2266,2223,2171,2128,2245,2150,42,660,100,1460,5,1,41952420,917,-104.05,2.19,12,1.29,-21.00,996.00,4850,20240614,-54.95,2110,20230905,3.55,4850,-54.95,20240614,2130,2.58,20240311,4850,-54.95,20240614,2110,3.55,20230905,4.50,N,226340,100,41 억,,3082992,N,N,0,N,00,N
|
|
20240822,110947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-10,5,-0.45,1015933475,454799,55.37,2220,2280,2195,2875,1555,2215,2233.81,7.35,0,-108811,2318,2266,2223,2171,2128,2245,2150,42,660,100,1460,5,1,41952420,925,-105.00,2.21,12,1.08,-21.00,996.00,4850,20240614,-54.54,2110,20230905,4.50,4850,-54.54,20240614,2130,3.52,20240311,4850,-54.54,20240614,2110,4.50,20230905,4.50,N,226340,100,41 억,,3082992,N,N,0,N,00,N
|
|
20240822,100946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,15,2,0.68,819075705,365787,44.53,2220,2280,2215,2875,1555,2215,2239.21,7.35,0,-53044,2318,2266,2223,2171,2128,2245,2150,42,660,100,1460,5,1,41952420,936,-106.19,2.24,12,0.87,-21.00,996.00,4850,20240614,-54.02,2110,20230905,5.69,4850,-54.02,20240614,2130,4.69,20240311,4850,-54.02,20240614,2110,5.69,20230905,4.50,N,226340,100,41 억,,3082992,N,N,0,N,00,N
|
|
20240822,090947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,30,2,1.35,169777240,75864,9.24,2220,2260,2220,2875,1555,2215,2237.92,7.35,0,53138,2318,2266,2223,2171,2128,2245,2150,42,660,100,1460,5,1,41952420,942,-106.90,2.25,12,0.18,-21.00,996.00,4850,20240614,-53.71,2110,20230905,6.40,4850,-53.71,20240614,2130,5.40,20240311,4850,-53.71,20240614,2110,6.40,20230905,4.50,N,226340,100,41 억,,3082992,N,N,0,N,00,N
|
|
20240821,160941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-70,5,-3.06,1805267895,816164,84.23,2260,2275,2180,2970,1600,2285,2211.89,7.73,0,-161149,2348,2316,2263,2231,2178,2332,2247,42,685,100,1500,5,1,41952420,929,-105.48,2.22,12,1.95,-21.00,996.00,4850,20240614,-54.33,2110,20230905,4.98,4850,-54.33,20240614,2130,3.99,20240311,4850,-54.33,20240614,2110,4.98,20230905,4.65,N,226340,100,41 억,,3243924,N,N,0,N,00,N
|
|
20240821,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-80,5,-3.50,1732828545,783482,80.85,2260,2275,2180,2970,1600,2285,2211.70,7.73,0,-184112,2348,2316,2263,2231,2178,2332,2247,42,685,100,1500,5,1,41952420,925,-105.00,2.21,12,1.87,-21.00,996.00,4850,20240614,-54.54,2110,20230905,4.50,4850,-54.54,20240614,2130,3.52,20240311,4850,-54.54,20240614,2110,4.50,20230905,4.65,N,226340,100,41 억,,3243924,N,N,0,N,00,N
|
|
20240821,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-90,5,-3.94,1538076595,695169,71.74,2260,2275,2180,2970,1600,2285,2212.52,7.73,0,-233802,2348,2316,2263,2231,2178,2332,2247,42,685,100,1500,5,1,41952420,921,-104.52,2.20,12,1.66,-21.00,996.00,4850,20240614,-54.74,2110,20230905,4.03,4850,-54.74,20240614,2130,3.05,20240311,4850,-54.74,20240614,2110,4.03,20230905,4.65,N,226340,100,41 억,,3243924,N,N,0,N,00,N
|
|
20240821,130957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-90,5,-3.94,1459357320,659339,68.04,2260,2275,2180,2970,1600,2285,2213.36,7.73,0,-225738,2348,2316,2263,2231,2178,2332,2247,42,685,100,1500,5,1,41952420,921,-104.52,2.20,12,1.57,-21.00,996.00,4850,20240614,-54.74,2110,20230905,4.03,4850,-54.74,20240614,2130,3.05,20240311,4850,-54.74,20240614,2110,4.03,20230905,4.65,N,226340,100,41 억,,3243924,N,N,0,N,00,N
|
|
20240821,120956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-85,5,-3.72,1352383840,610523,63.00,2260,2275,2180,2970,1600,2285,2215.12,7.73,0,-221756,2348,2316,2263,2231,2178,2332,2247,42,685,100,1500,5,1,41952420,923,-104.76,2.21,12,1.46,-21.00,996.00,4850,20240614,-54.64,2110,20230905,4.27,4850,-54.64,20240614,2130,3.29,20240311,4850,-54.64,20240614,2110,4.27,20230905,4.65,N,226340,100,41 억,,3243924,N,N,0,N,00,N
|
|
20240821,110951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,-95,5,-4.16,1006717255,453109,46.76,2260,2275,2185,2970,1600,2285,2221.79,7.73,0,-192382,2348,2316,2263,2231,2178,2332,2247,42,685,100,1500,5,1,41952420,919,-104.29,2.20,12,1.08,-21.00,996.00,4850,20240614,-54.85,2110,20230905,3.79,4850,-54.85,20240614,2130,2.82,20240311,4850,-54.85,20240614,2110,3.79,20230905,4.65,N,226340,100,41 억,,3243924,N,N,0,N,00,N
|
|
20240821,100955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-70,5,-3.06,645809810,289211,29.85,2260,2275,2215,2970,1600,2285,2233.00,7.73,0,-117685,2348,2316,2263,2231,2178,2332,2247,42,685,100,1500,5,1,41952420,929,-105.48,2.22,12,0.69,-21.00,996.00,4850,20240614,-54.33,2110,20230905,4.98,4850,-54.33,20240614,2130,3.99,20240311,4850,-54.33,20240614,2110,4.98,20230905,4.65,N,226340,100,41 억,,3243924,N,N,0,N,00,N
|
|
20240821,090947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-45,5,-1.97,175894115,78237,8.07,2260,2275,2235,2970,1600,2285,2248.21,7.73,0,-10897,2348,2316,2263,2231,2178,2332,2247,42,685,100,1500,5,1,41952420,940,-106.67,2.25,12,0.19,-21.00,996.00,4850,20240614,-53.81,2110,20230905,6.16,4850,-53.81,20240614,2130,5.16,20240311,4850,-53.81,20240614,2110,6.16,20230905,4.65,N,226340,100,41 억,,3243924,N,N,0,N,00,N
|
|
20240820,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,50,2,2.24,2129985350,945157,108.78,2240,2295,2210,2905,1565,2235,2253.55,7.68,0,24532,2315,2275,2240,2200,2165,2257,2182,42,670,100,1470,5,1,41952420,959,-108.81,2.29,12,2.25,-21.00,996.00,4850,20240614,-52.89,2110,20230905,8.29,4850,-52.89,20240614,2130,7.28,20240311,4850,-52.89,20240614,2110,8.29,20230905,4.67,N,226340,100,41 억,,3221119,N,N,0,N,00,N
|
|
20240820,150947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,40,2,1.79,1992781280,884998,101.86,2240,2295,2210,2905,1565,2235,2251.74,7.68,0,35378,2315,2275,2240,2200,2165,2257,2182,42,670,100,1470,5,1,41952420,954,-108.33,2.28,12,2.11,-21.00,996.00,4850,20240614,-53.09,2110,20230905,7.82,4850,-53.09,20240614,2130,6.81,20240311,4850,-53.09,20240614,2110,7.82,20230905,4.67,N,226340,100,41 억,,3221119,N,N,0,N,00,N
|
|
20240820,140944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,20,2,0.89,1717096910,763207,87.84,2240,2295,2210,2905,1565,2235,2249.84,7.68,0,-4284,2315,2275,2240,2200,2165,2257,2182,42,670,100,1470,5,1,41952420,946,-107.38,2.26,12,1.82,-21.00,996.00,4850,20240614,-53.51,2110,20230905,6.87,4850,-53.51,20240614,2130,5.87,20240311,4850,-53.51,20240614,2110,6.87,20230905,4.67,N,226340,100,41 억,,3221119,N,N,0,N,00,N
|
|
20240820,130947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,15,2,0.67,1603280290,712526,82.01,2240,2295,2210,2905,1565,2235,2250.14,7.68,0,17717,2315,2275,2240,2200,2165,2257,2182,42,670,100,1470,5,1,41952420,944,-107.14,2.26,12,1.70,-21.00,996.00,4850,20240614,-53.61,2110,20230905,6.64,4850,-53.61,20240614,2130,5.63,20240311,4850,-53.61,20240614,2110,6.64,20230905,4.67,N,226340,100,41 억,,3221119,N,N,0,N,00,N
|
|
20240820,120941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,20,2,0.89,1475994770,655996,75.50,2240,2295,2210,2905,1565,2235,2250.01,7.68,0,23638,2315,2275,2240,2200,2165,2257,2182,42,670,100,1470,5,1,41952420,946,-107.38,2.26,12,1.56,-21.00,996.00,4850,20240614,-53.51,2110,20230905,6.87,4850,-53.51,20240614,2130,5.87,20240311,4850,-53.51,20240614,2110,6.87,20230905,4.67,N,226340,100,41 억,,3221119,N,N,0,N,00,N
|
|
20240820,110939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,0,3,0.00,955080675,426013,49.03,2240,2270,2210,2905,1565,2235,2241.91,7.68,0,-25029,2315,2275,2240,2200,2165,2257,2182,42,670,100,1470,5,1,41952420,938,-106.43,2.24,12,1.02,-21.00,996.00,4850,20240614,-53.92,2110,20230905,5.92,4850,-53.92,20240614,2130,4.93,20240311,4850,-53.92,20240614,2110,5.92,20230905,4.67,N,226340,100,41 억,,3221119,N,N,0,N,00,N
|
|
20240820,100936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,15,2,0.67,603966640,268724,30.93,2240,2270,2225,2905,1565,2235,2247.54,7.68,0,30082,2315,2275,2240,2200,2165,2257,2182,42,670,100,1470,5,1,41952420,944,-107.14,2.26,12,0.64,-21.00,996.00,4850,20240614,-53.61,2110,20230905,6.64,4850,-53.61,20240614,2130,5.63,20240311,4850,-53.61,20240614,2110,6.64,20230905,4.67,N,226340,100,41 억,,3221119,N,N,0,N,00,N
|
|
20240820,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,10,2,0.45,175811585,78258,9.01,2240,2270,2230,2905,1565,2235,2246.56,7.68,0,-584,2315,2275,2240,2200,2165,2257,2182,42,670,100,1470,5,1,41952420,942,-106.90,2.25,12,0.19,-21.00,996.00,4850,20240614,-53.71,2110,20230905,6.40,4850,-53.71,20240614,2130,5.40,20240311,4850,-53.71,20240614,2110,6.40,20230905,4.67,N,226340,100,41 억,,3221119,N,N,0,N,00,N
|
|
20240819,160928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-30,5,-1.32,1934285040,864943,19.91,2265,2280,2205,2940,1590,2265,2236.31,7.67,0,-2232,2431,2347,2251,2167,2071,2390,2210,42,675,100,1490,5,1,41952420,938,-106.43,2.24,12,2.06,-21.00,996.00,4850,20240614,-53.92,2110,20230905,5.92,4850,-53.92,20240614,2130,4.93,20240311,4850,-53.92,20240614,2110,5.92,20230905,4.65,N,226340,100,41 억,,3219737,N,N,0,N,00,N
|
|
20240819,150937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-40,5,-1.77,1820824395,814031,18.74,2265,2280,2205,2940,1590,2265,2236.79,7.67,0,-22180,2431,2347,2251,2167,2071,2390,2210,42,675,100,1490,5,1,41952420,933,-105.95,2.23,12,1.94,-21.00,996.00,4850,20240614,-54.12,2110,20230905,5.45,4850,-54.12,20240614,2130,4.46,20240311,4850,-54.12,20240614,2110,5.45,20230905,4.65,N,226340,100,41 억,,3219737,N,N,0,N,00,N
|
|
20240819,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-40,5,-1.77,1585958735,708561,16.31,2265,2280,2205,2940,1590,2265,2238.27,7.67,0,-48006,2431,2347,2251,2167,2071,2390,2210,42,675,100,1490,5,1,41952420,933,-105.95,2.23,12,1.69,-21.00,996.00,4850,20240614,-54.12,2110,20230905,5.45,4850,-54.12,20240614,2130,4.46,20240311,4850,-54.12,20240614,2110,5.45,20230905,4.65,N,226340,100,41 억,,3219737,N,N,0,N,00,N
|
|
20240819,130933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-55,5,-2.43,1376187125,614533,14.15,2265,2280,2205,2940,1590,2265,2239.39,7.67,0,-51614,2431,2347,2251,2167,2071,2390,2210,42,675,100,1490,5,1,41952420,927,-105.24,2.22,12,1.46,-21.00,996.00,4850,20240614,-54.43,2110,20230905,4.74,4850,-54.43,20240614,2130,3.76,20240311,4850,-54.43,20240614,2110,4.74,20230905,4.65,N,226340,100,41 억,,3219737,N,N,0,N,00,N
|
|
20240819,120934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-35,5,-1.55,1202459030,536243,12.34,2265,2280,2220,2940,1590,2265,2242.37,7.67,0,-36701,2431,2347,2251,2167,2071,2390,2210,42,675,100,1490,5,1,41952420,936,-106.19,2.24,12,1.28,-21.00,996.00,4850,20240614,-54.02,2110,20230905,5.69,4850,-54.02,20240614,2130,4.69,20240311,4850,-54.02,20240614,2110,5.69,20230905,4.65,N,226340,100,41 억,,3219737,N,N,0,N,00,N
|
|
20240819,110934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-35,5,-1.55,836878270,372802,8.58,2265,2280,2220,2940,1590,2265,2244.82,7.67,0,-11497,2431,2347,2251,2167,2071,2390,2210,42,675,100,1490,5,1,41952420,936,-106.19,2.24,12,0.89,-21.00,996.00,4850,20240614,-54.02,2110,20230905,5.69,4850,-54.02,20240614,2130,4.69,20240311,4850,-54.02,20240614,2110,5.69,20230905,4.65,N,226340,100,41 억,,3219737,N,N,0,N,00,N
|
|
20240819,100936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-25,5,-1.10,722496390,321633,7.40,2265,2280,2220,2940,1590,2265,2246.33,7.67,0,-22028,2431,2347,2251,2167,2071,2390,2210,42,675,100,1490,5,1,41952420,940,-106.67,2.25,12,0.77,-21.00,996.00,4850,20240614,-53.81,2110,20230905,6.16,4850,-53.81,20240614,2130,5.16,20240311,4850,-53.81,20240614,2110,6.16,20230905,4.65,N,226340,100,41 억,,3219737,N,N,0,N,00,N
|
|
20240819,090933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-35,5,-1.55,211062910,94253,2.17,2265,2270,2220,2940,1590,2265,2239.26,7.67,0,-29566,2431,2347,2251,2167,2071,2390,2210,42,675,100,1490,5,1,41952420,936,-106.19,2.24,12,0.22,-21.00,996.00,4850,20240614,-54.02,2110,20230905,5.69,4850,-54.02,20240614,2130,4.69,20240311,4850,-54.02,20240614,2110,5.69,20230905,4.65,N,226340,100,41 억,,3219737,N,N,0,N,00,N
|
|
20240816,160926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-150,5,-6.21,9673399815,4303358,326.61,2200,2335,2155,3135,1695,2415,2247.86,7.87,0,-88386,2595,2505,2440,2350,2285,2472,2317,42,720,100,1590,5,1,41952420,950,-107.86,2.27,12,10.26,-21.00,996.00,4850,20240614,-53.30,1960,20230809,15.56,4850,-53.30,20240614,2130,6.34,20240311,4850,-53.30,20240614,2110,7.35,20230905,4.49,N,226340,100,41 억,,3301285,N,N,0,N,00,N
|
|
20240816,150930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-150,5,-6.21,9498692135,4226118,320.75,2200,2335,2155,3135,1695,2415,2247.62,7.87,0,-89800,2595,2505,2440,2350,2285,2472,2317,42,720,100,1590,5,1,41952420,950,-107.86,2.27,12,10.07,-21.00,996.00,4850,20240614,-53.30,1960,20230809,15.56,4850,-53.30,20240614,2130,6.34,20240311,4850,-53.30,20240614,2110,7.35,20230905,4.49,N,226340,100,41 억,,3301285,N,N,0,N,00,N
|
|
20240816,140933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-145,5,-6.00,9154692780,4074127,309.21,2200,2335,2155,3135,1695,2415,2247.03,7.87,0,-86703,2595,2505,2440,2350,2285,2472,2317,42,720,100,1590,5,1,41952420,952,-108.10,2.28,12,9.71,-21.00,996.00,4850,20240614,-53.20,1960,20230809,15.82,4850,-53.20,20240614,2130,6.57,20240311,4850,-53.20,20240614,2110,7.58,20230905,4.49,N,226340,100,41 억,,3301285,N,N,0,N,00,N
|
|
20240816,130935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-110,5,-4.55,8687984515,3869313,293.67,2200,2335,2155,3135,1695,2415,2245.36,7.87,0,-72140,2595,2505,2440,2350,2285,2472,2317,42,720,100,1590,5,1,41952420,967,-109.76,2.31,12,9.22,-21.00,996.00,4850,20240614,-52.47,1960,20230809,17.60,4850,-52.47,20240614,2130,8.22,20240311,4850,-52.47,20240614,2110,9.24,20230905,4.49,N,226340,100,41 억,,3301285,N,N,0,N,00,N
|
|
20240816,120930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-160,5,-6.63,8084204835,3605583,273.65,2200,2335,2155,3135,1695,2415,2242.13,7.87,0,-189064,2595,2505,2440,2350,2285,2472,2317,42,720,100,1590,5,1,41952420,946,-107.38,2.26,12,8.59,-21.00,996.00,4850,20240614,-53.51,1960,20230809,15.05,4850,-53.51,20240614,2130,5.87,20240311,4850,-53.51,20240614,2110,6.87,20230905,4.49,N,226340,100,41 억,,3301285,N,N,0,N,00,N
|
|
20240816,110933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,-135,5,-5.59,5927445650,2644202,200.69,2200,2335,2155,3135,1695,2415,2241.68,7.87,0,-38050,2595,2505,2440,2350,2285,2472,2317,42,720,100,1590,5,1,41952420,957,-108.57,2.29,12,6.30,-21.00,996.00,4850,20240614,-52.99,1960,20230809,16.33,4850,-52.99,20240614,2130,7.04,20240311,4850,-52.99,20240614,2110,8.06,20230905,4.49,N,226340,100,41 억,,3301285,N,N,0,N,00,N
|
|
20240816,100930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,-140,5,-5.80,4205946950,1894022,143.75,2200,2280,2155,3135,1695,2415,2220.64,7.87,0,-43370,2595,2505,2440,2350,2285,2472,2317,42,720,100,1590,5,1,41952420,954,-108.33,2.28,12,4.51,-21.00,996.00,4850,20240614,-53.09,1960,20230809,16.07,4850,-53.09,20240614,2130,6.81,20240311,4850,-53.09,20240614,2110,7.82,20230905,4.49,N,226340,100,41 억,,3301285,N,N,0,N,00,N
|
|
20240816,090932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-205,5,-8.49,1933005725,878037,66.64,2200,2260,2155,3135,1695,2415,2201.51,7.87,0,-113371,2595,2505,2440,2350,2285,2472,2317,42,720,100,1590,5,1,41952420,927,-105.24,2.22,12,2.09,-21.00,996.00,4850,20240614,-54.43,1960,20230809,12.76,4850,-54.43,20240614,2130,3.76,20240311,4850,-54.43,20240614,2110,4.74,20230905,4.49,N,226340,100,41 억,,3301285,N,N,0,N,00,N
|
|
20240814,160931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-10,5,-0.41,1939783150,792479,79.62,2480,2530,2375,3150,1700,2425,2447.85,7.84,0,11006,2715,2570,2480,2335,2245,2525,2290,42,725,100,1600,5,1,41952420,1013,-115.00,2.42,12,1.89,-21.00,996.00,4850,20240614,-50.21,1915,20230808,26.11,4850,-50.21,20240614,2130,13.38,20240311,4850,-50.21,20240614,2110,14.45,20230905,4.28,N,226340,100,41 억,,3290984,N,N,0,N,00,N
|
|
20240814,150933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-15,5,-0.62,1865019695,761466,76.51,2480,2530,2375,3150,1700,2425,2449.25,7.84,0,21723,2715,2570,2480,2335,2245,2525,2290,42,725,100,1600,5,1,41952420,1011,-114.76,2.42,12,1.82,-21.00,996.00,4850,20240614,-50.31,1915,20230808,25.85,4850,-50.31,20240614,2130,13.15,20240311,4850,-50.31,20240614,2110,14.22,20230905,4.28,N,226340,100,41 억,,3290984,N,N,0,N,00,N
|
|
20240814,140937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-40,5,-1.65,1664728475,678023,68.12,2480,2530,2380,3150,1700,2425,2455.27,7.84,0,41110,2715,2570,2480,2335,2245,2525,2290,42,725,100,1600,5,1,41952420,1001,-113.57,2.39,12,1.62,-21.00,996.00,4850,20240614,-50.82,1915,20230808,24.54,4850,-50.82,20240614,2130,11.97,20240311,4850,-50.82,20240614,2110,13.03,20230905,4.28,N,226340,100,41 억,,3290984,N,N,0,N,00,N
|
|
20240814,130935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,0,3,0.00,1253421120,506759,50.91,2480,2530,2415,3150,1700,2425,2473.41,7.84,0,69532,2715,2570,2480,2335,2245,2525,2290,42,725,100,1600,5,1,41952420,1017,-115.48,2.43,12,1.21,-21.00,996.00,4850,20240614,-50.00,1915,20230808,26.63,4850,-50.00,20240614,2130,13.85,20240311,4850,-50.00,20240614,2110,14.93,20230905,4.28,N,226340,100,41 억,,3290984,N,N,0,N,00,N
|
|
20240814,120929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,15,2,0.62,1036029090,417282,41.92,2480,2530,2440,3150,1700,2425,2482.80,7.84,0,34291,2715,2570,2480,2335,2245,2525,2290,42,725,100,1600,5,1,41952420,1024,-116.19,2.45,12,0.99,-21.00,996.00,4850,20240614,-49.69,1915,20230808,27.42,4850,-49.69,20240614,2130,14.55,20240311,4850,-49.69,20240614,2110,15.64,20230905,4.28,N,226340,100,41 억,,3290984,N,N,0,N,00,N
|
|
20240814,110926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,40,2,1.65,887753755,356816,35.85,2480,2530,2450,3150,1700,2425,2487.99,7.84,0,25285,2715,2570,2480,2335,2245,2525,2290,42,725,100,1600,5,1,41952420,1034,-117.38,2.47,12,0.85,-21.00,996.00,4850,20240614,-49.18,1915,20230808,28.72,4850,-49.18,20240614,2130,15.73,20240311,4850,-49.18,20240614,2110,16.82,20230905,4.28,N,226340,100,41 억,,3290984,N,N,0,N,00,N
|
|
20240814,100924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,50,2,2.06,793502145,318578,32.01,2480,2530,2455,3150,1700,2425,2490.76,7.84,0,32367,2715,2570,2480,2335,2245,2525,2290,42,725,100,1600,5,1,41952420,1038,-117.86,2.48,12,0.76,-21.00,996.00,4850,20240614,-48.97,1915,20230808,29.24,4850,-48.97,20240614,2130,16.20,20240311,4850,-48.97,20240614,2110,17.30,20230905,4.28,N,226340,100,41 억,,3290984,N,N,0,N,00,N
|
|
20240814,090957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,65,2,2.68,275041795,110534,11.11,2480,2515,2465,3150,1700,2425,2488.30,7.84,0,28862,2715,2570,2480,2335,2245,2525,2290,42,725,100,1600,5,1,41952420,1045,-118.57,2.50,12,0.26,-21.00,996.00,4850,20240614,-48.66,1915,20230808,30.03,4850,-48.66,20240614,2130,16.90,20240311,4850,-48.66,20240614,2110,18.01,20230905,4.28,N,226340,100,41 억,,3290984,N,N,0,N,00,N
|
|
20240813,160916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-175,5,-6.73,2414390845,983039,129.83,2580,2625,2390,3380,1820,2600,2456.09,7.82,0,10311,2690,2645,2590,2545,2490,2617,2517,42,780,100,1710,5,1,41952420,1017,-115.48,2.43,12,2.34,-21.00,996.00,4850,20240614,-50.00,1915,20230808,26.63,4850,-50.00,20240614,2130,13.85,20240311,4850,-50.00,20240614,2110,14.93,20230905,4.11,N,226340,100,41 억,,3280291,N,N,0,N,00,N
|
|
20240813,150923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-170,5,-6.54,2341334670,952930,125.86,2580,2625,2390,3380,1820,2600,2456.98,7.82,0,5825,2690,2645,2590,2545,2490,2617,2517,42,780,100,1710,5,1,41952420,1019,-115.71,2.44,12,2.27,-21.00,996.00,4850,20240614,-49.90,1915,20230808,26.89,4850,-49.90,20240614,2130,14.08,20240311,4850,-49.90,20240614,2110,15.17,20230905,4.11,N,226340,100,41 억,,3280291,N,N,0,N,00,N
|
|
20240813,140923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-190,5,-7.31,2133467770,867044,114.51,2580,2625,2390,3380,1820,2600,2460.62,7.82,0,-18415,2690,2645,2590,2545,2490,2617,2517,42,780,100,1710,5,1,41952420,1011,-114.76,2.42,12,2.07,-21.00,996.00,4850,20240614,-50.31,1915,20230808,25.85,4850,-50.31,20240614,2130,13.15,20240311,4850,-50.31,20240614,2110,14.22,20230905,4.11,N,226340,100,41 억,,3280291,N,N,0,N,00,N
|
|
20240813,130923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-190,5,-7.31,1798968075,728023,96.15,2580,2625,2405,3380,1820,2600,2471.03,7.82,0,5204,2690,2645,2590,2545,2490,2617,2517,42,780,100,1710,5,1,41952420,1011,-114.76,2.42,12,1.74,-21.00,996.00,4850,20240614,-50.31,1915,20230808,25.85,4850,-50.31,20240614,2130,13.15,20240311,4850,-50.31,20240614,2110,14.22,20230905,4.11,N,226340,100,41 억,,3280291,N,N,0,N,00,N
|
|
20240813,120917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-165,5,-6.35,1643577985,663666,87.65,2580,2625,2405,3380,1820,2600,2476.51,7.82,0,30193,2690,2645,2590,2545,2490,2617,2517,42,780,100,1710,5,1,41952420,1022,-115.95,2.44,12,1.58,-21.00,996.00,4850,20240614,-49.79,1915,20230808,27.15,4850,-49.79,20240614,2130,14.32,20240311,4850,-49.79,20240614,2110,15.40,20230905,4.11,N,226340,100,41 억,,3280291,N,N,0,N,00,N
|
|
20240813,110916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-175,5,-6.73,1487393565,599091,79.12,2580,2625,2415,3380,1820,2600,2482.75,7.82,0,29638,2690,2645,2590,2545,2490,2617,2517,42,780,100,1710,5,1,41952420,1017,-115.48,2.43,12,1.43,-21.00,996.00,4850,20240614,-50.00,1915,20230808,26.63,4850,-50.00,20240614,2130,13.85,20240311,4850,-50.00,20240614,2110,14.93,20230905,4.11,N,226340,100,41 억,,3280291,N,N,0,N,00,N
|
|
20240813,100917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-115,5,-4.42,961472205,383724,50.68,2580,2625,2455,3380,1820,2600,2505.63,7.82,0,25488,2690,2645,2590,2545,2490,2617,2517,42,780,100,1710,5,1,41952420,1043,-118.33,2.49,12,0.91,-21.00,996.00,4850,20240614,-48.76,1915,20230808,29.77,4850,-48.76,20240614,2130,16.67,20240311,4850,-48.76,20240614,2110,17.77,20230905,4.11,N,226340,100,41 억,,3280291,N,N,0,N,00,N
|
|
20240813,090922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-50,5,-1.92,152416965,59226,7.82,2580,2625,2540,3380,1820,2600,2573.48,7.82,0,2315,2690,2645,2590,2545,2490,2617,2517,42,780,100,1710,5,1,41952420,1070,-121.43,2.56,12,0.14,-21.00,996.00,4850,20240614,-47.42,1915,20230808,33.16,4850,-47.42,20240614,2130,19.72,20240311,4850,-47.42,20240614,2110,20.85,20230905,4.11,N,226340,100,41 억,,3280291,N,N,0,N,00,N
|
|
20240812,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,0,3,0.00,1941575095,750508,104.95,2605,2635,2535,3380,1820,2600,2587.01,8.29,0,-199068,2690,2645,2555,2510,2420,2667,2532,42,780,100,1710,5,1,41952420,1091,-123.81,2.61,12,1.79,-21.00,996.00,4850,20240614,-46.39,1915,20230808,35.77,4850,-46.39,20240614,2130,22.07,20240311,4850,-46.39,20240614,2110,23.22,20230905,4.04,N,226340,100,41 억,,3478988,N,N,0,N,00,N
|
|
20240812,150911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,5,2,0.19,1860640420,719354,100.59,2605,2635,2535,3380,1820,2600,2586.54,8.29,0,-182563,2690,2645,2555,2510,2420,2667,2532,42,780,100,1710,5,1,41952420,1093,-124.05,2.62,12,1.71,-21.00,996.00,4850,20240614,-46.29,1915,20230808,36.03,4850,-46.29,20240614,2130,22.30,20240311,4850,-46.29,20240614,2110,23.46,20230905,4.04,N,226340,100,41 억,,3478988,N,N,0,N,00,N
|
|
20240812,140912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,0,3,0.00,1740462535,673147,94.13,2605,2635,2535,3380,1820,2600,2585.56,8.29,0,-187362,2690,2645,2555,2510,2420,2667,2532,42,780,100,1710,5,1,41952420,1091,-123.81,2.61,12,1.60,-21.00,996.00,4850,20240614,-46.39,1915,20230808,35.77,4850,-46.39,20240614,2130,22.07,20240311,4850,-46.39,20240614,2110,23.22,20230905,4.04,N,226340,100,41 억,,3478988,N,N,0,N,00,N
|
|
20240812,130907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-5,5,-0.19,1592889120,616312,86.18,2605,2635,2535,3380,1820,2600,2584.55,8.29,0,-192264,2690,2645,2555,2510,2420,2667,2532,42,780,100,1710,5,1,41952420,1089,-123.57,2.61,12,1.47,-21.00,996.00,4850,20240614,-46.49,1915,20230808,35.51,4850,-46.49,20240614,2130,21.83,20240311,4850,-46.49,20240614,2110,22.99,20230905,4.04,N,226340,100,41 억,,3478988,N,N,0,N,00,N
|
|
20240812,120908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,0,3,0.00,1153394480,448132,62.67,2605,2630,2535,3380,1820,2600,2573.78,8.29,0,-137159,2690,2645,2555,2510,2420,2667,2532,42,780,100,1710,5,1,41952420,1091,-123.81,2.61,12,1.07,-21.00,996.00,4850,20240614,-46.39,1915,20230808,35.77,4850,-46.39,20240614,2130,22.07,20240311,4850,-46.39,20240614,2110,23.22,20230905,4.04,N,226340,100,41 억,,3478988,N,N,0,N,00,N
|
|
20240812,110910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-60,5,-2.31,888364440,345308,48.29,2605,2630,2535,3380,1820,2600,2572.67,8.29,0,-95807,2690,2645,2555,2510,2420,2667,2532,42,780,100,1710,5,1,41952420,1066,-120.95,2.55,12,0.82,-21.00,996.00,4850,20240614,-47.63,1915,20230808,32.64,4850,-47.63,20240614,2130,19.25,20240311,4850,-47.63,20240614,2110,20.38,20230905,4.04,N,226340,100,41 억,,3478988,N,N,0,N,00,N
|
|
20240812,100902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-40,5,-1.54,749070450,290602,40.64,2605,2630,2535,3380,1820,2600,2577.65,8.29,0,-55919,2690,2645,2555,2510,2420,2667,2532,42,780,100,1710,5,1,41952420,1074,-121.90,2.57,12,0.69,-21.00,996.00,4850,20240614,-47.22,1915,20230808,33.68,4850,-47.22,20240614,2130,20.19,20240311,4850,-47.22,20240614,2110,21.33,20230905,4.04,N,226340,100,41 억,,3478988,N,N,0,N,00,N
|
|
20240812,090900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,20,2,0.77,248317715,95988,13.42,2605,2625,2535,3380,1820,2600,2586.96,8.29,0,19927,2690,2645,2555,2510,2420,2667,2532,42,780,100,1710,5,1,41952420,1099,-124.76,2.63,12,0.23,-21.00,996.00,4850,20240614,-45.98,1915,20230808,36.81,4850,-45.98,20240614,2130,23.00,20240311,4850,-45.98,20240614,2110,24.17,20230905,4.04,N,226340,100,41 억,,3478988,N,N,0,N,00,N
|
|
20240809,160857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,180,2,7.44,1806573280,712354,170.83,2480,2600,2465,3145,1695,2420,2535.80,8.44,0,-58062,2496,2457,2391,2352,2286,2477,2372,42,725,100,1590,5,1,41952420,1091,-123.81,2.61,12,1.70,-21.00,996.00,4850,20240614,-46.39,1915,20230808,35.77,4850,-46.39,20240614,2130,22.07,20240311,4850,-46.39,20240614,1960,32.65,20230809,4.01,N,226340,100,41 억,,3539318,N,N,0,N,00,N
|
|
20240809,150916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,145,2,5.99,1609125245,635719,152.45,2480,2575,2465,3145,1695,2420,2531.19,8.44,0,-24755,2496,2457,2391,2352,2286,2477,2372,42,725,100,1590,5,1,41952420,1076,-122.14,2.58,12,1.52,-21.00,996.00,4850,20240614,-47.11,1915,20230808,33.94,4850,-47.11,20240614,2130,20.42,20240311,4850,-47.11,20240614,1960,30.87,20230809,4.01,N,226340,100,41 억,,3539318,N,N,0,N,00,N
|
|
20240809,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,115,2,4.75,1419176395,561517,134.66,2480,2575,2465,3145,1695,2420,2527.40,8.44,0,-12886,2496,2457,2391,2352,2286,2477,2372,42,725,100,1590,5,1,41952420,1063,-120.71,2.55,12,1.34,-21.00,996.00,4850,20240614,-47.73,1915,20230808,32.38,4850,-47.73,20240614,2130,19.01,20240311,4850,-47.73,20240614,1960,29.34,20230809,4.01,N,226340,100,41 억,,3539318,N,N,0,N,00,N
|
|
20240809,130913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,130,2,5.37,1317454720,521566,125.08,2480,2575,2465,3145,1695,2420,2525.96,8.44,0,-14821,2496,2457,2391,2352,2286,2477,2372,42,725,100,1590,5,1,41952420,1070,-121.43,2.56,12,1.24,-21.00,996.00,4850,20240614,-47.42,1915,20230808,33.16,4850,-47.42,20240614,2130,19.72,20240311,4850,-47.42,20240614,1960,30.10,20230809,4.01,N,226340,100,41 억,,3539318,N,N,0,N,00,N
|
|
20240809,120912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,100,2,4.13,1135893130,450574,108.05,2480,2570,2465,3145,1695,2420,2520.99,8.44,0,-88,2496,2457,2391,2352,2286,2477,2372,42,725,100,1590,5,1,41952420,1057,-120.00,2.53,12,1.07,-21.00,996.00,4850,20240614,-48.04,1915,20230808,31.59,4850,-48.04,20240614,2130,18.31,20240311,4850,-48.04,20240614,1960,28.57,20230809,4.01,N,226340,100,41 억,,3539318,N,N,0,N,00,N
|
|
20240809,110905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,100,2,4.13,997804280,395805,94.92,2480,2570,2465,3145,1695,2420,2520.95,8.44,0,18506,2496,2457,2391,2352,2286,2477,2372,42,725,100,1590,5,1,41952420,1057,-120.00,2.53,12,0.94,-21.00,996.00,4850,20240614,-48.04,1915,20230808,31.59,4850,-48.04,20240614,2130,18.31,20240311,4850,-48.04,20240614,1960,28.57,20230809,4.01,N,226340,100,41 억,,3539318,N,N,0,N,00,N
|
|
20240809,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,125,2,5.17,811047505,321879,77.19,2480,2570,2465,3145,1695,2420,2519.73,8.44,0,35112,2496,2457,2391,2352,2286,2477,2372,42,725,100,1590,5,1,41952420,1068,-121.19,2.56,12,0.77,-21.00,996.00,4850,20240614,-47.53,1915,20230808,32.90,4850,-47.53,20240614,2130,19.48,20240311,4850,-47.53,20240614,1960,29.85,20230809,4.01,N,226340,100,41 억,,3539318,N,N,0,N,00,N
|
|
20240809,090908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,95,2,3.93,325150080,130169,31.22,2480,2515,2465,3145,1695,2420,2497.91,8.44,0,26048,2496,2457,2391,2352,2286,2477,2372,42,725,100,1590,5,1,41952420,1055,-119.76,2.53,12,0.31,-21.00,996.00,4850,20240614,-48.14,1915,20230808,31.33,4850,-48.14,20240614,2130,18.08,20240311,4850,-48.14,20240614,1960,28.32,20230809,4.01,N,226340,100,41 억,,3539318,N,N,0,N,00,N
|
|
20240808,160851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-10,5,-0.41,985747210,414030,44.71,2350,2430,2325,3155,1705,2430,2380.78,8.52,0,-33043,2546,2487,2411,2352,2276,2517,2382,42,725,100,1600,5,1,41952420,1015,-115.24,2.43,12,0.99,-21.00,996.00,4850,20240614,-50.10,1915,20230808,26.37,4850,-50.10,20240614,2130,13.62,20240311,4850,-50.10,20240614,1915,26.37,20230808,4.49,N,226340,100,41 억,,3574121,N,N,0,N,00,N
|
|
20240808,150905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-35,5,-1.44,952941135,400440,43.24,2350,2430,2325,3155,1705,2430,2379.67,8.52,0,-31611,2546,2487,2411,2352,2276,2517,2382,42,725,100,1600,5,1,41952420,1005,-114.05,2.40,12,0.95,-21.00,996.00,4850,20240614,-50.62,1915,20230808,25.07,4850,-50.62,20240614,2130,12.44,20240311,4850,-50.62,20240614,1915,25.07,20230808,4.49,N,226340,100,41 억,,3574121,N,N,0,N,00,N
|
|
20240808,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,-25,5,-1.03,872528495,367066,39.64,2350,2430,2325,3155,1705,2430,2376.96,8.52,0,-34195,2546,2487,2411,2352,2276,2517,2382,42,725,100,1600,5,1,41952420,1009,-114.52,2.41,12,0.87,-21.00,996.00,4850,20240614,-50.41,1915,20230808,25.59,4850,-50.41,20240614,2130,12.91,20240311,4850,-50.41,20240614,1915,25.59,20230808,4.49,N,226340,100,41 억,,3574121,N,N,0,N,00,N
|
|
20240808,130904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-20,5,-0.82,727257645,306459,33.09,2350,2430,2325,3155,1705,2430,2373.01,8.52,0,-21710,2546,2487,2411,2352,2276,2517,2382,42,725,100,1600,5,1,41952420,1011,-114.76,2.42,12,0.73,-21.00,996.00,4850,20240614,-50.31,1915,20230808,25.85,4850,-50.31,20240614,2130,13.15,20240311,4850,-50.31,20240614,1915,25.85,20230808,4.49,N,226340,100,41 억,,3574121,N,N,0,N,00,N
|
|
20240808,120909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,-25,5,-1.03,636149065,268538,29.00,2350,2430,2325,3155,1705,2430,2368.82,8.52,0,-19795,2546,2487,2411,2352,2276,2517,2382,42,725,100,1600,5,1,41952420,1009,-114.52,2.41,12,0.64,-21.00,996.00,4850,20240614,-50.41,1915,20230808,25.59,4850,-50.41,20240614,2130,12.91,20240311,4850,-50.41,20240614,1915,25.59,20230808,4.49,N,226340,100,41 억,,3574121,N,N,0,N,00,N
|
|
20240808,110903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-55,5,-2.26,483993435,204823,22.12,2350,2430,2325,3155,1705,2430,2362.82,8.52,0,-24451,2546,2487,2411,2352,2276,2517,2382,42,725,100,1600,5,1,41952420,996,-113.10,2.38,12,0.49,-21.00,996.00,4850,20240614,-51.03,1915,20230808,24.02,4850,-51.03,20240614,2130,11.50,20240311,4850,-51.03,20240614,1915,24.02,20230808,4.49,N,226340,100,41 억,,3574121,N,N,0,N,00,N
|
|
20240808,100900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-75,5,-3.09,366383335,155106,16.75,2350,2430,2325,3155,1705,2430,2361.93,8.52,0,-23674,2546,2487,2411,2352,2276,2517,2382,42,725,100,1600,5,1,41952420,988,-112.14,2.36,12,0.37,-21.00,996.00,4850,20240614,-51.44,1915,20230808,22.98,4850,-51.44,20240614,2130,10.56,20240311,4850,-51.44,20240614,1915,22.98,20230808,4.49,N,226340,100,41 억,,3574121,N,N,0,N,00,N
|
|
20240808,090856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-30,5,-1.23,107430590,45502,4.91,2350,2430,2330,3155,1705,2430,2360.24,8.52,0,5963,2546,2487,2411,2352,2276,2517,2382,42,725,100,1600,5,1,41952420,1007,-114.29,2.41,12,0.11,-21.00,996.00,4850,20240614,-50.52,1915,20230808,25.33,4850,-50.52,20240614,2130,12.68,20240311,4850,-50.52,20240614,1915,25.33,20230808,4.49,N,226340,100,41 억,,3574121,N,N,0,N,00,N
|
|
20240807,160841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,30,2,1.25,2215720315,920925,59.05,2415,2470,2335,3120,1680,2400,2405.94,8.70,0,-109884,2570,2485,2385,2300,2200,2527,2342,42,720,100,1580,5,1,41952420,1019,-115.71,2.44,12,2.20,-21.00,996.00,4850,20240614,-49.90,1915,20230808,26.89,4850,-49.90,20240614,2130,14.08,20240311,4850,-49.90,20240614,1915,26.89,20230808,5.48,N,226340,100,41 억,,3649720,N,N,0,N,00,N
|
|
20240807,150853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,20,2,0.83,2117357685,880327,56.44,2415,2470,2335,3120,1680,2400,2405.19,8.70,0,-121840,2570,2485,2385,2300,2200,2527,2342,42,720,100,1580,5,1,41952420,1015,-115.24,2.43,12,2.10,-21.00,996.00,4850,20240614,-50.10,1915,20230808,26.37,4850,-50.10,20240614,2130,13.62,20240311,4850,-50.10,20240614,1915,26.37,20230808,5.48,N,226340,100,41 억,,3649720,N,N,0,N,00,N
|
|
20240807,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,40,2,1.67,1750594605,728537,46.71,2415,2470,2335,3120,1680,2400,2402.89,8.70,0,-134030,2570,2485,2385,2300,2200,2527,2342,42,720,100,1580,5,1,41952420,1024,-116.19,2.45,12,1.74,-21.00,996.00,4850,20240614,-49.69,1915,20230808,27.42,4850,-49.69,20240614,2130,14.55,20240311,4850,-49.69,20240614,1915,27.42,20230808,5.48,N,226340,100,41 억,,3649720,N,N,0,N,00,N
|
|
20240807,130854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,50,2,2.08,1584375635,660581,42.35,2415,2460,2335,3120,1680,2400,2398.46,8.70,0,-141975,2570,2485,2385,2300,2200,2527,2342,42,720,100,1580,5,1,41952420,1028,-116.67,2.46,12,1.57,-21.00,996.00,4850,20240614,-49.48,1915,20230808,27.94,4850,-49.48,20240614,2130,15.02,20240311,4850,-49.48,20240614,1915,27.94,20230808,5.48,N,226340,100,41 억,,3649720,N,N,0,N,00,N
|
|
20240807,120857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,55,2,2.29,1487378115,621006,39.82,2415,2460,2335,3120,1680,2400,2395.11,8.70,0,-134545,2570,2485,2385,2300,2200,2527,2342,42,720,100,1580,5,1,41952420,1030,-116.90,2.46,12,1.48,-21.00,996.00,4850,20240614,-49.38,1915,20230808,28.20,4850,-49.38,20240614,2130,15.26,20240311,4850,-49.38,20240614,1915,28.20,20230808,5.48,N,226340,100,41 억,,3649720,N,N,0,N,00,N
|
|
20240807,110854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,30,2,1.25,1269559510,532003,34.11,2415,2445,2335,3120,1680,2400,2386.38,8.70,0,-113526,2570,2485,2385,2300,2200,2527,2342,42,720,100,1580,5,1,41952420,1019,-115.71,2.44,12,1.27,-21.00,996.00,4850,20240614,-49.90,1915,20230808,26.89,4850,-49.90,20240614,2130,14.08,20240311,4850,-49.90,20240614,1915,26.89,20230808,5.48,N,226340,100,41 억,,3649720,N,N,0,N,00,N
|
|
20240807,100849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-10,5,-0.42,667899165,282311,18.10,2415,2430,2335,3120,1680,2400,2365.83,8.70,0,-45200,2570,2485,2385,2300,2200,2527,2342,42,720,100,1580,5,1,41952420,1003,-113.81,2.40,12,0.67,-21.00,996.00,4850,20240614,-50.72,1915,20230808,24.80,4850,-50.72,20240614,2130,12.21,20240311,4850,-50.72,20240614,1915,24.80,20230808,5.48,N,226340,100,41 억,,3649720,N,N,0,N,00,N
|
|
20240807,090916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-40,5,-1.67,142624800,59979,3.85,2415,2430,2360,3120,1680,2400,2377.91,8.70,0,-8882,2570,2485,2385,2300,2200,2527,2342,42,720,100,1580,5,1,41952420,990,-112.38,2.37,12,0.14,-21.00,996.00,4850,20240614,-51.34,1915,20230808,23.24,4850,-51.34,20240614,2130,10.80,20240311,4850,-51.34,20240614,1915,23.24,20230808,5.48,N,226340,100,41 억,,3649720,N,N,0,N,00,N
|
|
20240806,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,155,2,6.90,3729440740,1553301,63.10,2300,2470,2285,2915,1575,2245,2401.16,8.14,0,234783,2808,2526,2343,2061,1878,2435,1970,42,670,100,1480,5,1,41952420,1007,-114.29,2.41,12,3.70,-21.00,996.00,4850,20240614,-50.52,1915,20230808,25.33,4850,-50.52,20240614,2130,12.68,20240311,4850,-50.52,20240614,1915,25.33,20230808,5.66,N,226340,100,41 억,,3413370,N,N,0,N,00,N
|
|
20240806,150851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,170,2,7.57,3595709955,1497599,60.84,2300,2470,2285,2915,1575,2245,2401.17,8.14,0,218644,2808,2526,2343,2061,1878,2435,1970,42,670,100,1480,5,1,41952420,1013,-115.00,2.42,12,3.57,-21.00,996.00,4850,20240614,-50.21,1915,20230808,26.11,4850,-50.21,20240614,2130,13.38,20240311,4850,-50.21,20240614,1915,26.11,20230808,5.66,N,226340,100,41 억,,3413370,N,N,0,N,00,N
|
|
20240806,140846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,155,2,6.90,3279349845,1365632,55.47,2300,2470,2285,2915,1575,2245,2401.55,8.14,0,143994,2808,2526,2343,2061,1878,2435,1970,42,670,100,1480,5,1,41952420,1007,-114.29,2.41,12,3.26,-21.00,996.00,4850,20240614,-50.52,1915,20230808,25.33,4850,-50.52,20240614,2130,12.68,20240311,4850,-50.52,20240614,1915,25.33,20230808,5.66,N,226340,100,41 억,,3413370,N,N,0,N,00,N
|
|
20240806,130849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,160,2,7.13,3080082410,1282796,52.11,2300,2470,2285,2915,1575,2245,2401.29,8.14,0,113499,2808,2526,2343,2061,1878,2435,1970,42,670,100,1480,5,1,41952420,1009,-114.52,2.41,12,3.06,-21.00,996.00,4850,20240614,-50.41,1915,20230808,25.59,4850,-50.41,20240614,2130,12.91,20240311,4850,-50.41,20240614,1915,25.59,20230808,5.66,N,226340,100,41 억,,3413370,N,N,0,N,00,N
|
|
20240806,120851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,155,2,6.90,2711543065,1128999,45.86,2300,2470,2285,2915,1575,2245,2401.97,8.14,0,38677,2808,2526,2343,2061,1878,2435,1970,42,670,100,1480,5,1,41952420,1007,-114.29,2.41,12,2.69,-21.00,996.00,4850,20240614,-50.52,1915,20230808,25.33,4850,-50.52,20240614,2130,12.68,20240311,4850,-50.52,20240614,1915,25.33,20230808,5.66,N,226340,100,41 억,,3413370,N,N,0,N,00,N
|
|
20240806,110839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,135,2,6.01,2388476295,994351,40.39,2300,2470,2285,2915,1575,2245,2402.33,8.14,0,30977,2808,2526,2343,2061,1878,2435,1970,42,670,100,1480,5,1,41952420,998,-113.33,2.39,12,2.37,-21.00,996.00,4850,20240614,-50.93,1915,20230808,24.28,4850,-50.93,20240614,2130,11.74,20240311,4850,-50.93,20240614,1915,24.28,20230808,5.66,N,226340,100,41 억,,3413370,N,N,0,N,00,N
|
|
20240806,100839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,180,2,8.02,1870054905,778007,31.60,2300,2470,2285,2915,1575,2245,2404.02,8.14,0,10331,2808,2526,2343,2061,1878,2435,1970,42,670,100,1480,5,1,41952420,1017,-115.48,2.43,12,1.85,-21.00,996.00,4850,20240614,-50.00,1915,20230808,26.63,4850,-50.00,20240614,2130,13.85,20240311,4850,-50.00,20240614,1915,26.63,20230808,5.66,N,226340,100,41 억,,3413370,N,N,0,N,00,N
|
|
20240806,090846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,110,2,4.90,437112245,185392,7.53,2300,2415,2300,2915,1575,2245,2358.88,8.14,0,-18064,2808,2526,2343,2061,1878,2435,1970,42,670,100,1480,5,1,41952420,988,-112.14,2.36,12,0.44,-21.00,996.00,4850,20240614,-51.44,1915,20230808,22.98,4850,-51.44,20240614,2130,10.56,20240311,4850,-51.44,20240614,1915,22.98,20230808,5.66,N,226340,100,41 억,,3413370,N,N,0,N,00,N
|
|
20240805,160828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-410,5,-15.44,5788451520,2431722,138.85,2590,2625,2160,3450,1860,2655,2380.46,6.28,0,814835,2968,2811,2718,2561,2468,2765,2515,42,795,100,1750,5,1,41952420,942,-106.90,2.25,12,5.80,-21.00,996.00,4850,20240614,-53.71,1915,20230808,17.23,4850,-53.71,20240614,2130,5.40,20240311,4850,-53.71,20240614,1915,17.23,20230808,5.84,N,226340,100,41 억,,2632623,N,N,0,N,00,N
|
|
20240805,150843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-440,5,-16.57,5376610250,2247050,128.31,2590,2625,2160,3450,1860,2655,2392.74,6.28,0,772320,2968,2811,2718,2561,2468,2765,2515,42,795,100,1750,5,1,41952420,929,-105.48,2.22,12,5.36,-21.00,996.00,4850,20240614,-54.33,1915,20230808,15.67,4850,-54.33,20240614,2130,3.99,20240311,4850,-54.33,20240614,1915,15.67,20230808,5.84,N,226340,100,41 억,,2632623,N,N,0,N,00,N
|
|
20240805,140844,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-340,5,-12.81,4294466360,1759445,100.47,2590,2625,2300,3450,1860,2655,2440.81,6.28,0,655953,2968,2811,2718,2561,2468,2765,2515,42,795,100,1750,5,1,41952420,971,-110.24,2.32,12,4.19,-21.00,996.00,4850,20240614,-52.27,1915,20230808,20.89,4850,-52.27,20240614,2130,8.69,20240311,4850,-52.27,20240614,1915,20.89,20230808,5.84,N,226340,100,41 억,,2632623,N,N,0,N,00,N
|
|
20240805,130842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-235,5,-8.85,3127346735,1263854,72.17,2590,2625,2380,3450,1860,2655,2474.45,6.28,0,358468,2968,2811,2718,2561,2468,2765,2515,42,795,100,1750,5,1,41952420,1015,-115.24,2.43,12,3.01,-21.00,996.00,4850,20240614,-50.10,1915,20230808,26.37,4850,-50.10,20240614,2130,13.62,20240311,4850,-50.10,20240614,1915,26.37,20230808,5.84,N,226340,100,41 억,,2632623,N,N,0,N,00,N
|
|
20240805,120838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-240,5,-9.04,2818145465,1135805,64.86,2590,2625,2390,3450,1860,2655,2481.19,6.28,0,306207,2968,2811,2718,2561,2468,2765,2515,42,795,100,1750,5,1,41952420,1013,-115.00,2.42,12,2.71,-21.00,996.00,4850,20240614,-50.21,1915,20230808,26.11,4850,-50.21,20240614,2130,13.38,20240311,4850,-50.21,20240614,1915,26.11,20230808,5.84,N,226340,100,41 억,,2632623,N,N,0,N,00,N
|
|
20240805,110837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-195,5,-7.34,2095820980,837310,47.81,2590,2625,2425,3450,1860,2655,2503.04,6.28,0,151968,2968,2811,2718,2561,2468,2765,2515,42,795,100,1750,5,1,41952420,1032,-117.14,2.47,12,2.00,-21.00,996.00,4850,20240614,-49.28,1915,20230808,28.46,4850,-49.28,20240614,2130,15.49,20240311,4850,-49.28,20240614,1915,28.46,20230808,5.84,N,226340,100,41 억,,2632623,N,N,0,N,00,N
|
|
20240805,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-195,5,-7.34,1531817175,607449,34.69,2590,2625,2455,3450,1860,2655,2521.72,6.28,0,65299,2968,2811,2718,2561,2468,2765,2515,42,795,100,1750,5,1,41952420,1032,-117.14,2.47,12,1.45,-21.00,996.00,4850,20240614,-49.28,1915,20230808,28.46,4850,-49.28,20240614,2130,15.49,20240311,4850,-49.28,20240614,1915,28.46,20230808,5.84,N,226340,100,41 억,,2632623,N,N,0,N,00,N
|
|
20240805,090830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,-140,5,-5.27,566685665,221850,12.67,2590,2625,2510,3450,1860,2655,2554.36,6.28,0,19639,2968,2811,2718,2561,2468,2765,2515,42,795,100,1750,5,1,41952420,1055,-119.76,2.53,12,0.53,-21.00,996.00,4850,20240614,-48.14,1915,20230808,31.33,4850,-48.14,20240614,2130,18.08,20240311,4850,-48.14,20240614,1915,31.33,20230808,5.84,N,226340,100,41 억,,2632623,N,N,0,N,00,N
|
|
20240802,160823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-275,5,-9.39,4678101215,1734423,202.03,2850,2875,2625,3805,2055,2930,2697.26,5.57,0,278496,3170,3050,2990,2870,2810,3020,2840,42,875,100,1930,5,1,41952420,1114,-126.43,2.67,12,4.13,-21.00,996.00,4850,20240614,-45.26,1915,20230808,38.64,4850,-45.26,20240614,2130,24.65,20240311,4850,-45.26,20240614,1915,38.64,20230808,5.93,N,226340,100,41 억,,2336498,N,N,0,N,00,N
|
|
20240802,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,-290,5,-9.90,4372545845,1618970,188.58,2850,2875,2625,3805,2055,2930,2700.82,5.57,0,218722,3170,3050,2990,2870,2810,3020,2840,42,875,100,1930,5,1,41952420,1108,-125.71,2.65,12,3.86,-21.00,996.00,4850,20240614,-45.57,1915,20230808,37.86,4850,-45.57,20240614,2130,23.94,20240311,4850,-45.57,20240614,1915,37.86,20230808,5.93,N,226340,100,41 억,,2336498,N,N,0,N,00,N
|
|
20240802,140826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,-280,5,-9.56,3717339775,1371058,159.70,2850,2875,2640,3805,2055,2930,2711.29,5.57,0,143858,3170,3050,2990,2870,2810,3020,2840,42,875,100,1930,5,1,41952420,1112,-126.19,2.66,12,3.27,-21.00,996.00,4850,20240614,-45.36,1915,20230808,38.38,4850,-45.36,20240614,2130,24.41,20240311,4850,-45.36,20240614,1915,38.38,20230808,5.93,N,226340,100,41 억,,2336498,N,N,0,N,00,N
|
|
20240802,130823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,-270,5,-9.22,3272455445,1203637,140.20,2850,2875,2645,3805,2055,2930,2718.81,5.57,0,88584,3170,3050,2990,2870,2810,3020,2840,42,875,100,1930,5,1,41952420,1116,-126.67,2.67,12,2.87,-21.00,996.00,4850,20240614,-45.15,1915,20230808,38.90,4850,-45.15,20240614,2130,24.88,20240311,4850,-45.15,20240614,1915,38.90,20230808,5.93,N,226340,100,41 억,,2336498,N,N,0,N,00,N
|
|
20240802,120823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-275,5,-9.39,2932062730,1075769,125.31,2850,2875,2645,3805,2055,2930,2725.55,5.57,0,68848,3170,3050,2990,2870,2810,3020,2840,42,875,100,1930,5,1,41952420,1114,-126.43,2.67,12,2.56,-21.00,996.00,4850,20240614,-45.26,1915,20230808,38.64,4850,-45.26,20240614,2130,24.65,20240311,4850,-45.26,20240614,1915,38.64,20230808,5.93,N,226340,100,41 억,,2336498,N,N,0,N,00,N
|
|
20240802,110823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,-260,5,-8.87,2392316520,873116,101.70,2850,2875,2670,3805,2055,2930,2739.97,5.57,0,46739,3170,3050,2990,2870,2810,3020,2840,42,875,100,1930,5,1,41952420,1120,-127.14,2.68,12,2.08,-21.00,996.00,4850,20240614,-44.95,1915,20230808,39.43,4850,-44.95,20240614,2130,25.35,20240311,4850,-44.95,20240614,1915,39.43,20230808,5.93,N,226340,100,41 억,,2336498,N,N,0,N,00,N
|
|
20240802,100818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2715,-215,5,-7.34,1520842050,549335,63.99,2850,2875,2700,3805,2055,2930,2768.51,5.57,0,-40967,3170,3050,2990,2870,2810,3020,2840,42,875,100,1930,5,1,41952420,1139,-129.29,2.73,12,1.31,-21.00,996.00,4850,20240614,-44.02,1915,20230808,41.78,4850,-44.02,20240614,2130,27.46,20240311,4850,-44.02,20240614,1915,41.78,20230808,5.93,N,226340,100,41 억,,2336498,N,N,0,N,00,N
|
|
20240802,090826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,-90,5,-3.07,223110910,78574,9.15,2850,2875,2825,3805,2055,2930,2839.50,5.57,0,-15565,3170,3050,2990,2870,2810,3020,2840,42,875,100,1930,5,1,41952420,1191,-135.24,2.85,12,0.19,-21.00,996.00,4850,20240614,-41.44,1915,20230808,48.30,4850,-41.44,20240614,2130,33.33,20240311,4850,-41.44,20240614,1915,48.30,20230808,5.93,N,226340,100,41 억,,2336498,N,N,0,N,00,N
|
|
20240801,160819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2930,-95,5,-3.14,2539263175,842398,178.21,3060,3110,2930,3930,2120,3025,3014.38,5.58,0,-1481,3171,3097,3036,2962,2901,3067,2932,42,905,100,1990,5,1,41952420,1229,-139.52,2.94,12,2.01,-21.00,996.00,4850,20240614,-39.59,1915,20230808,53.00,4850,-39.59,20240614,2130,37.56,20240311,4850,-39.59,20240614,1915,53.00,20230808,5.89,N,226340,100,41 억,,2340924,N,N,0,N,00,N
|
|
20240801,150840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2935,-90,5,-2.98,2158925355,712804,150.80,3060,3110,2930,3930,2120,3025,3028.78,5.58,0,-30781,3171,3097,3036,2962,2901,3067,2932,42,905,100,1990,5,1,41952420,1231,-139.76,2.95,12,1.70,-21.00,996.00,4850,20240614,-39.48,1915,20230808,53.26,4850,-39.48,20240614,2130,37.79,20240311,4850,-39.48,20240614,1915,53.26,20230808,5.89,N,226340,100,41 억,,2340924,N,N,0,N,00,N
|
|
20240801,140832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-20,5,-0.66,1518673815,496860,105.11,3060,3110,3005,3930,2120,3025,3056.54,5.58,0,-28623,3171,3097,3036,2962,2901,3067,2932,42,905,100,1990,5,1,41952420,1261,-143.10,3.02,12,1.18,-21.00,996.00,4850,20240614,-38.04,1915,20230808,56.92,4850,-38.04,20240614,2130,41.08,20240311,4850,-38.04,20240614,1915,56.92,20230808,5.89,N,226340,100,41 억,,2340924,N,N,0,N,00,N
|
|
20240801,130822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3070,45,2,1.49,991505130,323256,68.39,3060,3110,3025,3930,2120,3025,3067.25,5.58,0,36759,3171,3097,3036,2962,2901,3067,2932,42,905,100,1990,5,1,41952420,1288,-146.19,3.08,12,0.77,-21.00,996.00,4850,20240614,-36.70,1915,20230808,60.31,4850,-36.70,20240614,2130,44.13,20240311,4850,-36.70,20240614,1915,60.31,20230808,5.89,N,226340,100,41 억,,2340924,N,N,0,N,00,N
|
|
20240801,120827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3070,45,2,1.49,738126155,240925,50.97,3060,3110,3025,3930,2120,3025,3063.72,5.58,0,22190,3171,3097,3036,2962,2901,3067,2932,42,905,100,1990,5,1,41952420,1288,-146.19,3.08,12,0.57,-21.00,996.00,4850,20240614,-36.70,1915,20230808,60.31,4850,-36.70,20240614,2130,44.13,20240311,4850,-36.70,20240614,1915,60.31,20230808,5.89,N,226340,100,41 억,,2340924,N,N,0,N,00,N
|
|
20240801,110828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,0,3,0.00,687345440,224280,47.45,3060,3110,3025,3930,2120,3025,3064.68,5.58,0,16425,3171,3097,3036,2962,2901,3067,2932,42,905,100,1990,5,1,41952420,1269,-144.05,3.04,12,0.53,-21.00,996.00,4850,20240614,-37.63,1915,20230808,57.96,4850,-37.63,20240614,2130,42.02,20240311,4850,-37.63,20240614,1915,57.96,20230808,5.89,N,226340,100,41 억,,2340924,N,N,0,N,00,N
|
|
20240801,100823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3075,50,2,1.65,438037725,142207,30.08,3060,3110,3030,3930,2120,3025,3080.29,5.58,0,9344,3171,3097,3036,2962,2901,3067,2932,42,905,100,1990,5,1,41952420,1290,-146.43,3.09,12,0.34,-21.00,996.00,4850,20240614,-36.60,1915,20230808,60.57,4850,-36.60,20240614,2130,44.37,20240311,4850,-36.60,20240614,1915,60.57,20230808,5.89,N,226340,100,41 억,,2340924,N,N,0,N,00,N
|
|
20240801,090814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,35,2,1.16,43574785,14274,3.02,3060,3065,3030,3930,2120,3025,3052.77,5.58,0,60,3171,3097,3036,2962,2901,3067,2932,42,905,100,1990,5,1,41952420,1284,-145.71,3.07,12,0.03,-21.00,996.00,4850,20240614,-36.91,1915,20230808,59.79,4850,-36.91,20240614,2130,43.66,20240311,4850,-36.91,20240614,1915,59.79,20230808,5.89,N,226340,100,41 억,,2340924,N,N,0,N,00,N
|