178 lines
69 KiB
CSV
178 lines
69 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
|
|
20230831,160552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,638,-12,5,-1.85,47195841,73514,121.80,651,664,630,845,455,650,642.00,0.27,0,-7098,668,658,649,639,630,659,640,261,195,500,440,1,1,52152746,333,-2.66,2.25,12,0.14,-240.00,283.00,1935,20221206,-67.03,606,20230823,5.28,1770,-63.95,20230106,606,5.28,20230823,1935,-67.03,20221206,606,5.28,20230823,0.02,N,058450,500,260 억,,141955,N,N,0,N,00,N
|
|
20230831,150720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,639,-11,5,-1.69,39607956,61624,102.10,651,664,630,845,455,650,642.74,0.27,0,-6818,668,658,649,639,630,659,640,261,195,500,440,1,1,52152746,333,-2.66,2.26,12,0.12,-240.00,283.00,1935,20221206,-66.98,606,20230823,5.45,1770,-63.90,20230106,606,5.45,20230823,1935,-66.98,20221206,606,5.45,20230823,0.02,N,058450,500,260 억,,141955,N,N,0,N,00,N
|
|
20230831,140759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,647,-3,5,-0.46,28475876,44289,73.38,651,664,630,845,455,650,642.96,0.27,0,-6790,668,658,649,639,630,659,640,261,195,500,440,1,1,52152746,337,-2.70,2.29,12,0.08,-240.00,283.00,1935,20221206,-66.56,606,20230823,6.77,1770,-63.45,20230106,606,6.77,20230823,1935,-66.56,20221206,606,6.77,20230823,0.02,N,058450,500,260 억,,141955,N,N,0,N,00,N
|
|
20230831,130737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,646,-4,5,-0.62,17452700,27102,44.91,651,664,630,845,455,650,643.96,0.27,0,-5256,668,658,649,639,630,659,640,261,195,500,440,1,1,52152746,337,-2.69,2.28,12,0.05,-240.00,283.00,1935,20221206,-66.61,606,20230823,6.60,1770,-63.50,20230106,606,6.60,20230823,1935,-66.61,20221206,606,6.60,20230823,0.02,N,058450,500,260 억,,141955,N,N,0,N,00,N
|
|
20230831,120753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,648,-2,5,-0.31,14468489,22483,37.25,651,664,630,845,455,650,643.53,0.27,0,-817,668,658,649,639,630,659,640,261,195,500,440,1,1,52152746,338,-2.70,2.29,12,0.04,-240.00,283.00,1935,20221206,-66.51,606,20230823,6.93,1770,-63.39,20230106,606,6.93,20230823,1935,-66.51,20221206,606,6.93,20230823,0.02,N,058450,500,260 억,,141955,N,N,0,N,00,N
|
|
20230831,111055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,647,-3,5,-0.46,14240642,22129,36.67,651,664,630,845,455,650,643.53,0.27,0,-467,668,658,649,639,630,659,640,261,195,500,440,1,1,52152746,337,-2.70,2.29,12,0.04,-240.00,283.00,1935,20221206,-66.56,606,20230823,6.77,1770,-63.45,20230106,606,6.77,20230823,1935,-66.56,20221206,606,6.77,20230823,0.02,N,058450,500,260 억,,141955,N,N,0,N,00,N
|
|
20230831,100831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,645,-5,5,-0.77,8412881,13040,21.61,651,664,630,845,455,650,645.16,0.27,0,217,668,658,649,639,630,659,640,261,195,500,440,1,1,52152746,336,-2.69,2.28,12,0.03,-240.00,283.00,1935,20221206,-66.67,606,20230823,6.44,1770,-63.56,20230106,606,6.44,20230823,1935,-66.67,20221206,606,6.44,20230823,0.02,N,058450,500,260 억,,141955,N,N,0,N,00,N
|
|
20230831,090713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,14,2,2.15,46933,72,0.12,651,664,651,845,455,650,651.85,0.27,0,-10,668,658,649,639,630,659,640,261,195,500,440,1,1,52152746,346,-2.77,2.35,12,0.00,-240.00,283.00,1935,20221206,-65.68,606,20230823,9.57,1770,-62.49,20230106,606,9.57,20230823,1935,-65.68,20221206,606,9.57,20230823,0.02,N,058450,500,260 억,,141955,N,N,0,N,00,N
|
|
20230830,160556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,1,2,0.15,34033410,52271,88.45,650,659,640,843,455,649,651.10,0.29,0,-6902,679,663,654,638,629,659,634,261,194,500,440,1,1,52152746,339,-2.71,2.30,12,0.10,-240.00,283.00,1935,20221206,-66.41,606,20230823,7.26,1770,-63.28,20230106,606,7.26,20230823,1935,-66.41,20221206,606,7.26,20230823,0.02,N,058450,500,260 억,,148857,N,N,0,N,00,N
|
|
20230830,150701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,1,2,0.15,32860649,50468,85.40,650,659,640,843,455,649,651.12,0.29,0,-6900,679,663,654,638,629,659,634,261,194,500,440,1,1,52152746,339,-2.71,2.30,12,0.10,-240.00,283.00,1935,20221206,-66.41,606,20230823,7.26,1770,-63.28,20230106,606,7.26,20230823,1935,-66.41,20221206,606,7.26,20230823,0.02,N,058450,500,260 억,,148857,N,N,0,N,00,N
|
|
20230830,140736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,651,2,2,0.31,32777325,50340,85.18,650,659,640,843,455,649,651.12,0.29,0,-6900,679,663,654,638,629,659,634,261,194,500,440,1,1,52152746,340,-2.71,2.30,12,0.10,-240.00,283.00,1935,20221206,-66.36,606,20230823,7.43,1770,-63.22,20230106,606,7.43,20230823,1935,-66.36,20221206,606,7.43,20230823,0.02,N,058450,500,260 억,,148857,N,N,0,N,00,N
|
|
20230830,130724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,651,2,2,0.31,28642228,44019,74.49,650,659,640,843,455,649,650.68,0.29,0,-2387,679,663,654,638,629,659,634,261,194,500,440,1,1,52152746,340,-2.71,2.30,12,0.08,-240.00,283.00,1935,20221206,-66.36,606,20230823,7.43,1770,-63.22,20230106,606,7.43,20230823,1935,-66.36,20221206,606,7.43,20230823,0.02,N,058450,500,260 억,,148857,N,N,0,N,00,N
|
|
20230830,120738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,651,2,2,0.31,28056562,43118,72.96,650,659,640,843,455,649,650.69,0.29,0,-2331,679,663,654,638,629,659,634,261,194,500,440,1,1,52152746,340,-2.71,2.30,12,0.08,-240.00,283.00,1935,20221206,-66.36,606,20230823,7.43,1770,-63.22,20230106,606,7.43,20230823,1935,-66.36,20221206,606,7.43,20230823,0.02,N,058450,500,260 억,,148857,N,N,0,N,00,N
|
|
20230830,111047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,645,-4,5,-0.62,25983941,39905,67.53,650,659,645,843,455,649,651.14,0.29,0,-1684,679,663,654,638,629,659,634,261,194,500,440,1,1,52152746,336,-2.69,2.28,12,0.08,-240.00,283.00,1935,20221206,-66.67,606,20230823,6.44,1770,-63.56,20230106,606,6.44,20230823,1935,-66.67,20221206,606,6.44,20230823,0.02,N,058450,500,260 억,,148857,N,N,0,N,00,N
|
|
20230830,100800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,653,4,2,0.62,16084181,24690,41.78,650,659,645,843,455,649,651.45,0.29,0,-2955,679,663,654,638,629,659,634,261,194,500,440,1,1,52152746,341,-2.72,2.31,12,0.05,-240.00,283.00,1935,20221206,-66.25,606,20230823,7.76,1770,-63.11,20230106,606,7.76,20230823,1935,-66.25,20221206,606,7.76,20230823,0.02,N,058450,500,260 억,,148857,N,N,0,N,00,N
|
|
20230830,090702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,647,-2,5,-0.31,7303339,11252,19.04,650,652,645,843,455,649,649.07,0.29,0,-3284,679,663,654,638,629,659,634,261,194,500,440,1,1,52152746,337,-2.70,2.29,12,0.02,-240.00,283.00,1935,20221206,-66.56,606,20230823,6.77,1770,-63.45,20230106,606,6.77,20230823,1935,-66.56,20221206,606,6.77,20230823,0.02,N,058450,500,260 억,,148857,N,N,0,N,00,N
|
|
20230829,160552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,649,-10,5,-1.52,38248248,58593,44.46,670,670,645,856,462,659,652.81,0.28,0,1760,687,672,656,641,625,665,634,261,197,500,440,1,1,52152746,338,-2.70,2.29,12,0.11,-240.00,283.00,1935,20221206,-66.46,606,20230823,7.10,1770,-63.33,20230106,606,7.10,20230823,1935,-66.46,20221206,606,7.10,20230823,0.02,N,058450,500,260 억,,147097,N,N,0,N,00,N
|
|
20230829,150705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,651,-8,5,-1.21,32364280,49501,37.56,670,670,646,856,462,659,653.81,0.28,0,1785,687,672,656,641,625,665,634,261,197,500,440,1,1,52152746,340,-2.71,2.30,12,0.09,-240.00,283.00,1935,20221206,-66.36,606,20230823,7.43,1770,-63.22,20230106,606,7.43,20230823,1935,-66.36,20221206,606,7.43,20230823,0.02,N,058450,500,260 억,,147097,N,N,0,N,00,N
|
|
20230829,140800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,653,-6,5,-0.91,27412528,41861,31.76,670,670,646,856,462,659,654.85,0.28,0,2918,687,672,656,641,625,665,634,261,197,500,440,1,1,52152746,341,-2.72,2.31,12,0.08,-240.00,283.00,1935,20221206,-66.25,606,20230823,7.76,1770,-63.11,20230106,606,7.76,20230823,1935,-66.25,20221206,606,7.76,20230823,0.02,N,058450,500,260 억,,147097,N,N,0,N,00,N
|
|
20230829,130726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,656,-3,5,-0.46,16764304,25463,19.32,670,670,650,856,462,659,658.38,0.28,0,2593,687,672,656,641,625,665,634,261,197,500,440,1,1,52152746,342,-2.73,2.32,12,0.05,-240.00,283.00,1935,20221206,-66.10,606,20230823,8.25,1770,-62.94,20230106,606,8.25,20230823,1935,-66.10,20221206,606,8.25,20230823,0.02,N,058450,500,260 억,,147097,N,N,0,N,00,N
|
|
20230829,120748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,-2,5,-0.30,14937289,22682,17.21,670,670,650,856,462,659,658.55,0.28,0,2593,687,672,656,641,625,665,634,261,197,500,440,1,1,52152746,343,-2.74,2.32,12,0.04,-240.00,283.00,1935,20221206,-66.05,606,20230823,8.42,1770,-62.88,20230106,606,8.42,20230823,1935,-66.05,20221206,606,8.42,20230823,0.02,N,058450,500,260 억,,147097,N,N,0,N,00,N
|
|
20230829,111213,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,658,-1,5,-0.15,13045693,19787,15.01,670,670,655,856,462,659,659.31,0.28,0,2624,687,672,656,641,625,665,634,261,197,500,440,1,1,52152746,343,-2.74,2.33,12,0.04,-240.00,283.00,1935,20221206,-65.99,606,20230823,8.58,1770,-62.82,20230106,606,8.58,20230823,1935,-65.99,20221206,606,8.58,20230823,0.02,N,058450,500,260 억,,147097,N,N,0,N,00,N
|
|
20230829,100828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,-2,5,-0.30,9213200,13946,10.58,670,670,655,856,462,659,660.63,0.28,0,1715,687,672,656,641,625,665,634,261,197,500,440,1,1,52152746,343,-2.74,2.32,12,0.03,-240.00,283.00,1935,20221206,-66.05,606,20230823,8.42,1770,-62.88,20230106,606,8.42,20230823,1935,-66.05,20221206,606,8.42,20230823,0.02,N,058450,500,260 억,,147097,N,N,0,N,00,N
|
|
20230829,090541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,669,10,2,1.52,1520049,2271,1.72,670,670,669,856,462,659,669.33,0.28,0,-240,687,672,656,641,625,665,634,261,197,500,440,1,1,52152746,349,-2.79,2.36,12,0.00,-240.00,283.00,1935,20221206,-65.43,606,20230823,10.40,1770,-62.20,20230106,606,10.40,20230823,1935,-65.43,20221206,606,10.40,20230823,0.02,N,058450,500,260 억,,147097,N,N,0,N,00,N
|
|
20230828,160535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,659,-5,5,-0.75,85857491,131735,224.70,664,671,640,863,465,664,651.74,0.27,0,6178,690,676,666,652,642,672,648,261,199,500,450,1,1,52152746,344,-2.75,2.33,12,0.25,-240.00,283.00,1935,20221206,-65.94,606,20230823,8.75,1770,-62.77,20230106,606,8.75,20230823,1935,-65.94,20221206,606,8.75,20230823,0.02,N,058450,500,260 억,,140919,N,N,0,N,00,N
|
|
20230828,150541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,659,-5,5,-0.75,84828133,130173,222.04,664,671,640,863,465,664,651.66,0.27,0,6178,690,676,666,652,642,672,648,261,199,500,450,1,1,52152746,344,-2.75,2.33,12,0.25,-240.00,283.00,1935,20221206,-65.94,606,20230823,8.75,1770,-62.77,20230106,606,8.75,20230823,1935,-65.94,20221206,606,8.75,20230823,0.02,N,058450,500,260 억,,140919,N,N,0,N,00,N
|
|
20230828,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,-14,5,-2.11,65996956,101278,172.75,664,671,640,863,465,664,651.64,0.27,0,22656,690,676,666,652,642,672,648,261,199,500,450,1,1,52152746,339,-2.71,2.30,12,0.19,-240.00,283.00,1935,20221206,-66.41,606,20230823,7.26,1770,-63.28,20230106,606,7.26,20230823,1935,-66.41,20221206,606,7.26,20230823,0.02,N,058450,500,260 억,,140919,N,N,0,N,00,N
|
|
20230828,130547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,645,-19,5,-2.86,60480988,92773,158.25,664,671,640,863,465,664,651.92,0.27,0,26368,690,676,666,652,642,672,648,261,199,500,450,1,1,52152746,336,-2.69,2.28,12,0.18,-240.00,283.00,1935,20221206,-66.67,606,20230823,6.44,1770,-63.56,20230106,606,6.44,20230823,1935,-66.67,20221206,606,6.44,20230823,0.02,N,058450,500,260 억,,140919,N,N,0,N,00,N
|
|
20230828,120541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,645,-19,5,-2.86,54837825,84028,143.33,664,671,640,863,465,664,652.61,0.27,0,26323,690,676,666,652,642,672,648,261,199,500,450,1,1,52152746,336,-2.69,2.28,12,0.16,-240.00,283.00,1935,20221206,-66.67,606,20230823,6.44,1770,-63.56,20230106,606,6.44,20230823,1935,-66.67,20221206,606,6.44,20230823,0.02,N,058450,500,260 억,,140919,N,N,0,N,00,N
|
|
20230828,110537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,656,-8,5,-1.20,24066814,36487,62.24,664,671,655,863,465,664,659.60,0.27,0,6573,690,676,666,652,642,672,648,261,199,500,450,1,1,52152746,342,-2.73,2.32,12,0.07,-240.00,283.00,1935,20221206,-66.10,606,20230823,8.25,1770,-62.94,20230106,606,8.25,20230823,1935,-66.10,20221206,606,8.25,20230823,0.02,N,058450,500,260 억,,140919,N,N,0,N,00,N
|
|
20230828,100533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,669,5,2,0.75,17235682,26142,44.59,664,671,655,863,465,664,659.31,0.27,0,5462,690,676,666,652,642,672,648,261,199,500,450,1,1,52152746,349,-2.79,2.36,12,0.05,-240.00,283.00,1935,20221206,-65.43,606,20230823,10.40,1770,-62.20,20230106,606,10.40,20230823,1935,-65.43,20221206,606,10.40,20230823,0.02,N,058450,500,260 억,,140919,N,N,0,N,00,N
|
|
20230828,090542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,660,-4,5,-0.60,6340488,9601,16.38,664,664,659,863,465,664,660.40,0.27,0,2131,690,676,666,652,642,672,648,261,199,500,450,1,1,52152746,344,-2.75,2.33,12,0.02,-240.00,283.00,1935,20221206,-65.89,606,20230823,8.91,1770,-62.71,20230106,606,8.91,20230823,1935,-65.89,20221206,606,8.91,20230823,0.02,N,058450,500,260 억,,140919,N,N,0,N,00,N
|
|
20230825,160536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,-5,5,-0.75,38825767,58626,66.67,669,680,656,869,469,669,662.26,0.27,0,-2208,695,682,661,648,627,688,654,261,200,500,450,1,1,52152746,346,-2.77,2.35,12,0.11,-240.00,283.00,1935,20221206,-65.68,606,20230823,9.57,1770,-62.49,20230106,606,9.57,20230823,1935,-65.68,20221206,606,9.57,20230823,0.02,N,058450,500,260 억,,143127,N,N,0,N,00,N
|
|
20230825,150541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,-5,5,-0.75,37279741,56295,64.02,669,680,656,869,469,669,662.22,0.27,0,-2208,695,682,661,648,627,688,654,261,200,500,450,1,1,52152746,346,-2.77,2.35,12,0.11,-240.00,283.00,1935,20221206,-65.68,606,20230823,9.57,1770,-62.49,20230106,606,9.57,20230823,1935,-65.68,20221206,606,9.57,20230823,0.02,N,058450,500,260 억,,143127,N,N,0,N,00,N
|
|
20230825,140538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,662,-7,5,-1.05,12867138,19412,22.07,669,680,656,869,469,669,662.84,0.27,0,-1719,695,682,661,648,627,688,654,261,200,500,450,1,1,52152746,345,-2.76,2.34,12,0.04,-240.00,283.00,1935,20221206,-65.79,606,20230823,9.24,1770,-62.60,20230106,606,9.24,20230823,1935,-65.79,20221206,606,9.24,20230823,0.02,N,058450,500,260 억,,143127,N,N,0,N,00,N
|
|
20230825,130537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,660,-9,5,-1.35,12080452,18220,20.72,669,680,656,869,469,669,663.03,0.27,0,-1710,695,682,661,648,627,688,654,261,200,500,450,1,1,52152746,344,-2.75,2.33,12,0.03,-240.00,283.00,1935,20221206,-65.89,606,20230823,8.91,1770,-62.71,20230106,606,8.91,20230823,1935,-65.89,20221206,606,8.91,20230823,0.02,N,058450,500,260 억,,143127,N,N,0,N,00,N
|
|
20230825,120536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,656,-13,5,-1.94,11431369,17235,19.60,669,680,656,869,469,669,663.26,0.27,0,-1693,695,682,661,648,627,688,654,261,200,500,450,1,1,52152746,342,-2.73,2.32,12,0.03,-240.00,283.00,1935,20221206,-66.10,606,20230823,8.25,1770,-62.94,20230106,606,8.25,20230823,1935,-66.10,20221206,606,8.25,20230823,0.02,N,058450,500,260 억,,143127,N,N,0,N,00,N
|
|
20230825,110538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,660,-9,5,-1.35,7620041,11453,13.02,669,680,660,869,469,669,665.33,0.27,0,-514,695,682,661,648,627,688,654,261,200,500,450,1,1,52152746,344,-2.75,2.33,12,0.02,-240.00,283.00,1935,20221206,-65.89,606,20230823,8.91,1770,-62.71,20230106,606,8.91,20230823,1935,-65.89,20221206,606,8.91,20230823,0.02,N,058450,500,260 억,,143127,N,N,0,N,00,N
|
|
20230825,100539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,668,-1,5,-0.15,3037171,4526,5.15,669,680,668,869,469,669,671.05,0.27,0,316,695,682,661,648,627,688,654,261,200,500,450,1,1,52152746,348,-2.78,2.36,12,0.01,-240.00,283.00,1935,20221206,-65.48,606,20230823,10.23,1770,-62.26,20230106,606,10.23,20230823,1935,-65.48,20221206,606,10.23,20230823,0.02,N,058450,500,260 억,,143127,N,N,0,N,00,N
|
|
20230825,090537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,672,3,2,0.45,1777908,2657,3.02,669,672,669,869,469,669,669.14,0.27,0,-1,695,682,661,648,627,688,654,261,200,500,450,1,1,52152746,350,-2.80,2.37,12,0.01,-240.00,283.00,1935,20221206,-65.27,606,20230823,10.89,1770,-62.03,20230106,606,10.89,20230823,1935,-65.27,20221206,606,10.89,20230823,0.02,N,058450,500,260 억,,143127,N,N,0,N,00,N
|
|
20230824,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,669,20,2,3.08,57269085,87438,42.32,649,674,640,843,455,649,654.97,0.26,0,10000,716,682,644,610,572,663,591,261,194,500,440,1,1,52152746,349,-2.79,2.36,12,0.17,-240.00,283.00,1935,20221206,-65.43,606,20230823,10.40,1770,-62.20,20230106,606,10.40,20230823,1935,-65.43,20221206,606,10.40,20230823,0.02,N,058450,500,260 억,,133082,N,N,0,N,00,N
|
|
20230824,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,671,22,2,3.39,55556752,84879,41.08,649,674,640,843,455,649,654.54,0.26,0,9980,716,682,644,610,572,663,591,261,194,500,440,1,1,52152746,350,-2.80,2.37,12,0.16,-240.00,283.00,1935,20221206,-65.32,606,20230823,10.73,1770,-62.09,20230106,606,10.73,20230823,1935,-65.32,20221206,606,10.73,20230823,0.02,N,058450,500,260 억,,133082,N,N,0,N,00,N
|
|
20230824,140533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,670,21,2,3.24,52578558,80366,38.90,649,670,640,843,455,649,654.24,0.26,0,9211,716,682,644,610,572,663,591,261,194,500,440,1,1,52152746,349,-2.79,2.37,12,0.15,-240.00,283.00,1935,20221206,-65.37,606,20230823,10.56,1770,-62.15,20230106,606,10.56,20230823,1935,-65.37,20221206,606,10.56,20230823,0.02,N,058450,500,260 억,,133082,N,N,0,N,00,N
|
|
20230824,130538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,645,-4,5,-0.62,24292064,37231,18.02,649,660,640,843,455,649,652.47,0.26,0,1703,716,682,644,610,572,663,591,261,194,500,440,1,1,52152746,336,-2.69,2.28,12,0.07,-240.00,283.00,1935,20221206,-66.67,606,20230823,6.44,1770,-63.56,20230106,606,6.44,20230823,1935,-66.67,20221206,606,6.44,20230823,0.02,N,058450,500,260 억,,133082,N,N,0,N,00,N
|
|
20230824,120536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,641,-8,5,-1.23,20457787,31262,15.13,649,660,640,843,455,649,654.40,0.26,0,1533,716,682,644,610,572,663,591,261,194,500,440,1,1,52152746,334,-2.67,2.27,12,0.06,-240.00,283.00,1935,20221206,-66.87,606,20230823,5.78,1770,-63.79,20230106,606,5.78,20230823,1935,-66.87,20221206,606,5.78,20230823,0.02,N,058450,500,260 억,,133082,N,N,0,N,00,N
|
|
20230824,110535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,654,5,2,0.77,15393253,23452,11.35,649,660,649,843,455,649,656.37,0.26,0,684,716,682,644,610,572,663,591,261,194,500,440,1,1,52152746,341,-2.73,2.31,12,0.04,-240.00,283.00,1935,20221206,-66.20,606,20230823,7.92,1770,-63.05,20230106,606,7.92,20230823,1935,-66.20,20221206,606,7.92,20230823,0.02,N,058450,500,260 억,,133082,N,N,0,N,00,N
|
|
20230824,100533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,8,2,1.23,9957321,15171,7.34,649,660,649,843,455,649,656.34,0.26,0,252,716,682,644,610,572,663,591,261,194,500,440,1,1,52152746,343,-2.74,2.32,12,0.03,-240.00,283.00,1935,20221206,-66.05,606,20230823,8.42,1770,-62.88,20230106,606,8.42,20230823,1935,-66.05,20221206,606,8.42,20230823,0.02,N,058450,500,260 억,,133082,N,N,0,N,00,N
|
|
20230824,090535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,659,10,2,1.54,3798714,5812,2.81,649,660,649,843,455,649,653.60,0.26,0,-212,716,682,644,610,572,663,591,261,194,500,440,1,1,52152746,344,-2.75,2.33,12,0.01,-240.00,283.00,1935,20221206,-65.94,606,20230823,8.75,1770,-62.77,20230106,606,8.75,20230823,1935,-65.94,20221206,606,8.75,20230823,0.02,N,058450,500,260 억,,133082,N,N,0,N,00,N
|
|
20230823,160530,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,649,-30,5,-4.42,132888429,206613,269.29,665,678,606,882,476,679,643.16,0.24,0,8150,723,700,686,663,649,694,657,261,203,500,460,1,1,52152746,338,-2.70,2.29,12,0.40,-240.00,283.00,1935,20221206,-66.46,606,20230823,7.10,1770,-63.33,20230106,606,7.10,20230823,1935,-66.46,20221206,606,7.10,20230823,0.02,N,058450,500,260 억,,124885,N,N,0,N,00,N
|
|
20230823,150532,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,649,-30,5,-4.42,129242150,200965,261.93,665,678,606,882,476,679,643.11,0.24,0,7853,723,700,686,663,649,694,657,261,203,500,460,1,1,52152746,338,-2.70,2.29,12,0.39,-240.00,283.00,1935,20221206,-66.46,606,20230823,7.10,1770,-63.33,20230106,606,7.10,20230823,1935,-66.46,20221206,606,7.10,20230823,0.02,N,058450,500,260 억,,124885,N,N,0,N,00,N
|
|
20230823,140536,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,633,-46,5,-6.77,108473076,168452,219.56,665,678,606,882,476,679,643.94,0.24,0,15649,723,700,686,663,649,694,657,261,203,500,460,1,1,52152746,330,-2.64,2.24,12,0.32,-240.00,283.00,1935,20221206,-67.29,606,20230823,4.46,1770,-64.24,20230106,606,4.46,20230823,1935,-67.29,20221206,606,4.46,20230823,0.02,N,058450,500,260 억,,124885,N,N,0,N,00,N
|
|
20230823,130531,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,635,-44,5,-6.48,99936179,154980,202.00,665,678,606,882,476,679,644.83,0.24,0,15203,723,700,686,663,649,694,657,261,203,500,460,1,1,52152746,331,-2.65,2.24,12,0.30,-240.00,283.00,1935,20221206,-67.18,606,20230823,4.79,1770,-64.12,20230106,606,4.79,20230823,1935,-67.18,20221206,606,4.79,20230823,0.02,N,058450,500,260 억,,124885,N,N,0,N,00,N
|
|
20230823,120535,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,640,-39,5,-5.74,72888036,112209,146.25,665,678,606,882,476,679,649.57,0.24,0,5904,723,700,686,663,649,694,657,261,203,500,460,1,1,52152746,334,-2.67,2.26,12,0.22,-240.00,283.00,1935,20221206,-66.93,606,20230823,5.61,1770,-63.84,20230106,606,5.61,20230823,1935,-66.93,20221206,606,5.61,20230823,0.02,N,058450,500,260 억,,124885,N,N,0,N,00,N
|
|
20230823,110533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,645,-34,5,-5.01,46375932,70901,92.41,665,678,639,882,476,679,654.09,0.24,0,8412,723,700,686,663,649,694,657,261,203,500,460,1,1,52152746,336,-2.69,2.28,12,0.14,-240.00,283.00,1935,20221206,-66.67,638,20220927,1.10,1770,-63.56,20230106,639,0.94,20230823,1935,-66.67,20221206,638,1.10,20220927,0.02,N,058450,500,260 억,,124885,N,N,0,N,00,N
|
|
20230823,100531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,665,-14,5,-2.06,16436919,24620,32.09,665,678,652,882,476,679,667.62,0.24,0,1207,723,700,686,663,649,694,657,261,203,500,460,1,1,52152746,347,-2.77,2.35,12,0.05,-240.00,283.00,1935,20221206,-65.63,638,20220927,4.23,1770,-62.43,20230106,652,1.99,20230823,1935,-65.63,20221206,638,4.23,20220927,0.02,N,058450,500,260 억,,124885,N,N,0,N,00,N
|
|
20230823,090537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,665,-14,5,-2.06,2280285,3429,4.47,665,665,665,882,476,679,665.00,0.24,0,571,723,700,686,663,649,694,657,261,203,500,460,1,1,52152746,347,-2.77,2.35,12,0.01,-240.00,283.00,1935,20221206,-65.63,638,20220927,4.23,1770,-62.43,20230106,665,0.00,20230823,1935,-65.63,20221206,638,4.23,20220927,0.02,N,058450,500,260 억,,124885,N,N,0,N,00,N
|
|
20230822,160528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,679,-15,5,-2.16,52250132,76663,158.35,700,709,672,902,486,694,681.56,0.26,0,-11660,720,706,695,681,670,701,676,261,208,500,470,1,1,52152746,354,-2.83,2.40,12,0.15,-240.00,283.00,1935,20221206,-64.91,638,20220927,6.43,1770,-61.64,20230106,672,1.04,20230822,1935,-64.91,20221206,638,6.43,20220927,0.02,N,058450,500,260 억,,136601,N,N,0,N,00,N
|
|
20230822,150530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,679,-15,5,-2.16,49190882,72156,149.04,700,709,672,902,486,694,681.73,0.26,0,-11660,720,706,695,681,670,701,676,261,208,500,470,1,1,52152746,354,-2.83,2.40,12,0.14,-240.00,283.00,1935,20221206,-64.91,638,20220927,6.43,1770,-61.64,20230106,672,1.04,20230822,1935,-64.91,20221206,638,6.43,20220927,0.02,N,058450,500,260 억,,136601,N,N,0,N,00,N
|
|
20230822,140534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,679,-15,5,-2.16,27074737,39497,81.58,700,709,677,902,486,694,685.49,0.26,0,-8390,720,706,695,681,670,701,676,261,208,500,470,1,1,52152746,354,-2.83,2.40,12,0.08,-240.00,283.00,1935,20221206,-64.91,638,20220927,6.43,1770,-61.64,20230106,677,0.30,20230822,1935,-64.91,20221206,638,6.43,20220927,0.02,N,058450,500,260 억,,136601,N,N,0,N,00,N
|
|
20230822,130529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,683,-11,5,-1.59,20578265,29935,61.83,700,709,681,902,486,694,687.43,0.26,0,-3893,720,706,695,681,670,701,676,261,208,500,470,1,1,52152746,356,-2.85,2.41,12,0.06,-240.00,283.00,1935,20221206,-64.70,638,20220927,7.05,1770,-61.41,20230106,681,0.29,20230822,1935,-64.70,20221206,638,7.05,20220927,0.02,N,058450,500,260 억,,136601,N,N,0,N,00,N
|
|
20230822,120521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,683,-11,5,-1.59,14235359,20647,42.65,700,709,681,902,486,694,689.46,0.26,0,-3893,720,706,695,681,670,701,676,261,208,500,470,1,1,52152746,356,-2.85,2.41,12,0.04,-240.00,283.00,1935,20221206,-64.70,638,20220927,7.05,1770,-61.41,20230106,681,0.29,20230822,1935,-64.70,20221206,638,7.05,20220927,0.02,N,058450,500,260 억,,136601,N,N,0,N,00,N
|
|
20230822,110527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,687,-7,5,-1.01,10637683,15376,31.76,700,709,685,902,486,694,691.84,0.26,0,-1473,720,706,695,681,670,701,676,261,208,500,470,1,1,52152746,358,-2.86,2.43,12,0.03,-240.00,283.00,1935,20221206,-64.50,638,20220927,7.68,1770,-61.19,20230106,684,0.44,20230821,1935,-64.50,20221206,638,7.68,20220927,0.02,N,058450,500,260 억,,136601,N,N,0,N,00,N
|
|
20230822,100525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,694,0,3,0.00,8451697,12198,25.19,700,709,686,902,486,694,692.88,0.26,0,-1473,720,706,695,681,670,701,676,261,208,500,470,1,1,52152746,362,-2.89,2.45,12,0.02,-240.00,283.00,1935,20221206,-64.13,638,20220927,8.78,1770,-60.79,20230106,684,1.46,20230821,1935,-64.13,20221206,638,8.78,20220927,0.02,N,058450,500,260 억,,136601,N,N,0,N,00,N
|
|
20230822,090529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,697,3,2,0.43,5313281,7650,15.80,700,709,694,902,486,694,694.55,0.26,0,276,720,706,695,681,670,701,676,261,208,500,470,1,1,52152746,364,-2.90,2.46,12,0.01,-240.00,283.00,1935,20221206,-63.98,638,20220927,9.25,1770,-60.62,20230106,684,1.90,20230821,1935,-63.98,20221206,638,9.25,20220927,0.02,N,058450,500,260 억,,136601,N,N,0,N,00,N
|
|
20230821,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,694,-3,5,-0.43,33435353,48251,57.65,697,709,684,906,488,697,692.95,0.27,0,-1653,774,735,716,677,658,726,668,261,209,500,470,1,1,52152746,362,-2.89,2.45,12,0.09,-240.00,283.00,1935,20221206,-64.13,638,20220927,8.78,1770,-60.79,20230106,684,1.46,20230821,1935,-64.13,20221206,638,8.78,20220927,0.02,N,058450,500,260 억,,138254,N,N,0,N,00,N
|
|
20230821,150531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,696,-1,5,-0.14,32717276,47218,56.42,697,709,684,906,488,697,692.90,0.27,0,-1653,774,735,716,677,658,726,668,261,209,500,470,1,1,52152746,363,-2.90,2.46,12,0.09,-240.00,283.00,1935,20221206,-64.03,638,20220927,9.09,1770,-60.68,20230106,684,1.75,20230821,1935,-64.03,20221206,638,9.09,20220927,0.02,N,058450,500,260 억,,138254,N,N,0,N,00,N
|
|
20230821,140530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,687,-10,5,-1.43,25465543,36668,43.81,697,709,684,906,488,697,694.49,0.27,0,-1636,774,735,716,677,658,726,668,261,209,500,470,1,1,52152746,358,-2.86,2.43,12,0.07,-240.00,283.00,1935,20221206,-64.50,638,20220927,7.68,1770,-61.19,20230106,684,0.44,20230821,1935,-64.50,20221206,638,7.68,20220927,0.02,N,058450,500,260 억,,138254,N,N,0,N,00,N
|
|
20230821,130533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,697,0,3,0.00,23485441,33796,40.38,697,709,684,906,488,697,694.92,0.27,0,-1626,774,735,716,677,658,726,668,261,209,500,470,1,1,52152746,364,-2.90,2.46,12,0.06,-240.00,283.00,1935,20221206,-63.98,638,20220927,9.25,1770,-60.62,20230106,684,1.90,20230821,1935,-63.98,20221206,638,9.25,20220927,0.02,N,058450,500,260 억,,138254,N,N,0,N,00,N
|
|
20230821,120531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,700,3,2,0.43,18244287,26227,31.34,697,709,684,906,488,697,695.63,0.27,0,-1613,774,735,716,677,658,726,668,261,209,500,470,1,1,52152746,365,-2.92,2.47,12,0.05,-240.00,283.00,1935,20221206,-63.82,638,20220927,9.72,1770,-60.45,20230106,684,2.34,20230821,1935,-63.82,20221206,638,9.72,20220927,0.02,N,058450,500,260 억,,138254,N,N,0,N,00,N
|
|
20230821,110529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,695,-2,5,-0.29,15903263,22843,27.29,697,709,684,906,488,697,696.20,0.27,0,-1698,774,735,716,677,658,726,668,261,209,500,470,1,1,52152746,362,-2.90,2.46,12,0.04,-240.00,283.00,1935,20221206,-64.08,638,20220927,8.93,1770,-60.73,20230106,684,1.61,20230821,1935,-64.08,20221206,638,8.93,20220927,0.02,N,058450,500,260 억,,138254,N,N,0,N,00,N
|
|
20230821,100528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,705,8,2,1.15,12988098,18671,22.31,697,709,684,906,488,697,695.63,0.27,0,-696,774,735,716,677,658,726,668,261,209,500,470,1,1,52152746,368,-2.94,2.49,12,0.04,-240.00,283.00,1935,20221206,-63.57,638,20220927,10.50,1770,-60.17,20230106,684,3.07,20230821,1935,-63.57,20221206,638,10.50,20220927,0.02,N,058450,500,260 억,,138254,N,N,0,N,00,N
|
|
20230821,090534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,702,5,2,0.72,621032,891,1.06,697,702,697,906,488,697,697.01,0.27,0,-116,774,735,716,677,658,726,668,261,209,500,470,1,1,52152746,366,-2.92,2.48,12,0.00,-240.00,283.00,1935,20221206,-63.72,638,20220927,10.03,1770,-60.34,20230106,697,0.72,20230821,1935,-63.72,20221206,638,10.03,20220927,0.02,N,058450,500,260 억,,138254,N,N,0,N,00,N
|
|
20230818,160528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,697,-3,5,-0.43,57128266,81254,63.73,755,755,697,910,490,700,703.08,0.29,0,-15613,734,716,708,690,682,713,687,261,210,500,470,1,1,52152746,364,-2.90,2.46,12,0.16,-240.00,283.00,1935,20221206,-63.98,638,20220927,9.25,1770,-60.62,20230106,697,0.00,20230818,1935,-63.98,20221206,638,9.25,20220927,0.03,N,058450,500,260 억,,153807,N,N,0,N,00,N
|
|
20230818,150522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,699,-1,5,-0.14,50601633,71910,56.40,755,755,699,910,490,700,703.68,0.29,0,-15397,734,716,708,690,682,713,687,261,210,500,470,1,1,52152746,365,-2.91,2.47,12,0.14,-240.00,283.00,1935,20221206,-63.88,638,20220927,9.56,1770,-60.51,20230106,699,0.00,20230818,1935,-63.88,20221206,638,9.56,20220927,0.03,N,058450,500,260 억,,153807,N,N,0,N,00,N
|
|
20230818,140528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,704,4,2,0.57,39648400,56251,44.12,755,755,699,910,490,700,704.85,0.29,0,-5135,734,716,708,690,682,713,687,261,210,500,470,1,1,52152746,367,-2.93,2.49,12,0.11,-240.00,283.00,1935,20221206,-63.62,638,20220927,10.34,1770,-60.23,20230106,699,0.72,20230818,1935,-63.62,20221206,638,10.34,20220927,0.03,N,058450,500,260 억,,153807,N,N,0,N,00,N
|
|
20230818,130524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,700,0,3,0.00,35872472,50859,39.89,755,755,699,910,490,700,705.33,0.29,0,-3852,734,716,708,690,682,713,687,261,210,500,470,1,1,52152746,365,-2.92,2.47,12,0.10,-240.00,283.00,1935,20221206,-63.82,638,20220927,9.72,1770,-60.45,20230106,699,0.14,20230818,1935,-63.82,20221206,638,9.72,20220927,0.03,N,058450,500,260 억,,153807,N,N,0,N,00,N
|
|
20230818,120534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,703,3,2,0.43,28370760,40157,31.49,755,755,701,910,490,700,706.50,0.29,0,-474,734,716,708,690,682,713,687,261,210,500,470,1,1,52152746,367,-2.93,2.48,12,0.08,-240.00,283.00,1935,20221206,-63.67,638,20220927,10.19,1770,-60.28,20230106,700,0.43,20230817,1935,-63.67,20221206,638,10.19,20220927,0.03,N,058450,500,260 억,,153807,N,N,0,N,00,N
|
|
20230818,110526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,701,1,2,0.14,16879286,23843,18.70,755,755,701,910,490,700,707.93,0.29,0,-915,734,716,708,690,682,713,687,261,210,500,470,1,1,52152746,366,-2.92,2.48,12,0.05,-240.00,283.00,1935,20221206,-63.77,638,20220927,9.87,1770,-60.40,20230106,700,0.14,20230817,1935,-63.77,20221206,638,9.87,20220927,0.03,N,058450,500,260 억,,153807,N,N,0,N,00,N
|
|
20230818,100527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,707,7,2,1.00,5719840,7991,6.27,755,755,703,910,490,700,715.79,0.29,0,-912,734,716,708,690,682,713,687,261,210,500,470,1,1,52152746,369,-2.95,2.50,12,0.02,-240.00,283.00,1935,20221206,-63.46,638,20220927,10.82,1770,-60.06,20230106,700,1.00,20230817,1935,-63.46,20221206,638,10.82,20220927,0.03,N,058450,500,260 억,,153807,N,N,0,N,00,N
|
|
20230818,090528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,708,8,2,1.14,2403788,3303,2.59,755,755,703,910,490,700,727.76,0.29,0,81,734,716,708,690,682,713,687,261,210,500,470,1,1,52152746,369,-2.95,2.50,12,0.01,-240.00,283.00,1935,20221206,-63.41,638,20220927,10.97,1770,-60.00,20230106,700,1.14,20230817,1935,-63.41,20221206,638,10.97,20220927,0.03,N,058450,500,260 억,,153807,N,N,0,N,00,N
|
|
20230817,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,700,-26,5,-3.58,88514240,124299,224.08,715,726,700,943,509,726,712.16,0.27,0,13889,765,745,731,711,697,755,721,261,217,500,490,1,1,52152746,365,-2.92,2.47,12,0.24,-240.00,283.00,1935,20221206,-63.82,638,20220927,9.72,1770,-60.45,20230106,700,0.00,20230817,1935,-63.82,20221206,638,9.72,20220927,0.03,N,058450,500,260 억,,140014,N,N,0,N,00,N
|
|
20230817,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,721,-5,5,-0.69,59043246,82495,148.72,715,726,703,943,509,726,715.72,0.27,0,13018,765,745,731,711,697,755,721,261,217,500,490,1,1,52152746,376,-3.00,2.55,12,0.16,-240.00,283.00,1935,20221206,-62.74,638,20220927,13.01,1770,-59.27,20230106,703,2.56,20230817,1935,-62.74,20221206,638,13.01,20220927,0.03,N,058450,500,260 억,,140014,N,N,0,N,00,N
|
|
20230817,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,726,0,3,0.00,48340557,67723,122.09,715,726,703,943,509,726,713.80,0.27,0,13076,765,745,731,711,697,755,721,261,217,500,490,1,1,52152746,379,-3.02,2.57,12,0.13,-240.00,283.00,1935,20221206,-62.48,638,20220927,13.79,1770,-58.98,20230106,703,3.27,20230817,1935,-62.48,20221206,638,13.79,20220927,0.03,N,058450,500,260 억,,140014,N,N,0,N,00,N
|
|
20230817,130524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,718,-8,5,-1.10,46911851,65750,118.53,715,726,703,943,509,726,713.49,0.27,0,13115,765,745,731,711,697,755,721,261,217,500,490,1,1,52152746,374,-2.99,2.54,12,0.13,-240.00,283.00,1935,20221206,-62.89,638,20220927,12.54,1770,-59.44,20230106,703,2.13,20230817,1935,-62.89,20221206,638,12.54,20220927,0.03,N,058450,500,260 억,,140014,N,N,0,N,00,N
|
|
20230817,120526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,716,-10,5,-1.38,45421523,63670,114.78,715,726,703,943,509,726,713.39,0.27,0,13100,765,745,731,711,697,755,721,261,217,500,490,1,1,52152746,373,-2.98,2.53,12,0.12,-240.00,283.00,1935,20221206,-63.00,638,20220927,12.23,1770,-59.55,20230106,703,1.85,20230817,1935,-63.00,20221206,638,12.23,20220927,0.03,N,058450,500,260 억,,140014,N,N,0,N,00,N
|
|
20230817,110526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,711,-15,5,-2.07,31458339,44053,79.42,715,726,703,943,509,726,714.10,0.27,0,804,765,745,731,711,697,755,721,261,217,500,490,1,1,52152746,371,-2.96,2.51,12,0.08,-240.00,283.00,1935,20221206,-63.26,638,20220927,11.44,1770,-59.83,20230106,703,1.14,20230817,1935,-63.26,20221206,638,11.44,20220927,0.03,N,058450,500,260 억,,140014,N,N,0,N,00,N
|
|
20230817,100524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,719,-7,5,-0.96,9455324,13130,23.67,715,726,715,943,509,726,720.13,0.27,0,747,765,745,731,711,697,755,721,261,217,500,490,1,1,52152746,375,-3.00,2.54,12,0.03,-240.00,283.00,1935,20221206,-62.84,638,20220927,12.70,1770,-59.38,20230106,715,0.56,20230817,1935,-62.84,20221206,638,12.70,20220927,0.03,N,058450,500,260 억,,140014,N,N,0,N,00,N
|
|
20230817,090524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,721,-5,5,-0.69,2309074,3218,5.80,715,722,715,943,509,726,717.55,0.27,0,-46,765,745,731,711,697,755,721,261,217,500,490,1,1,52152746,376,-3.00,2.55,12,0.01,-240.00,283.00,1935,20221206,-62.74,638,20220927,13.01,1770,-59.27,20230106,715,0.84,20230817,1935,-62.74,20221206,638,13.01,20220927,0.03,N,058450,500,260 억,,140014,N,N,0,N,00,N
|
|
20230816,160525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,726,-9,5,-1.22,39584488,54284,57.30,721,751,717,955,515,735,729.21,0.28,0,-4363,789,762,748,721,707,755,714,261,220,500,490,1,1,52152746,379,-3.02,2.57,12,0.10,-240.00,283.00,1935,20221206,-62.48,638,20220927,13.79,1770,-58.98,20230106,717,1.26,20230816,1935,-62.48,20221206,638,13.79,20220927,0.04,N,058450,500,260 억,,144167,N,N,0,N,00,N
|
|
20230816,150526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,735,0,3,0.00,37057887,50805,53.63,721,751,717,955,515,735,729.41,0.28,0,-4363,789,762,748,721,707,755,714,261,220,500,490,1,1,52152746,383,-3.06,2.60,12,0.10,-240.00,283.00,1935,20221206,-62.02,638,20220927,15.20,1770,-58.47,20230106,717,2.51,20230816,1935,-62.02,20221206,638,15.20,20220927,0.04,N,058450,500,260 억,,144167,N,N,0,N,00,N
|
|
20230816,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,734,-1,5,-0.14,36116839,49523,52.27,721,751,717,955,515,735,729.29,0.28,0,-4363,789,762,748,721,707,755,714,261,220,500,490,1,1,52152746,383,-3.06,2.59,12,0.09,-240.00,283.00,1935,20221206,-62.07,638,20220927,15.05,1770,-58.53,20230106,717,2.37,20230816,1935,-62.07,20221206,638,15.05,20220927,0.04,N,058450,500,260 억,,144167,N,N,0,N,00,N
|
|
20230816,130525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,734,-1,5,-0.14,28650963,39359,41.55,721,751,717,955,515,735,727.94,0.28,0,-4355,789,762,748,721,707,755,714,261,220,500,490,1,1,52152746,383,-3.06,2.59,12,0.08,-240.00,283.00,1935,20221206,-62.07,638,20220927,15.05,1770,-58.53,20230106,717,2.37,20230816,1935,-62.07,20221206,638,15.05,20220927,0.04,N,058450,500,260 억,,144167,N,N,0,N,00,N
|
|
20230816,120531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,740,5,2,0.68,27882835,38317,40.45,721,751,717,955,515,735,727.69,0.28,0,-4355,789,762,748,721,707,755,714,261,220,500,490,1,1,52152746,386,-3.08,2.61,12,0.07,-240.00,283.00,1935,20221206,-61.76,638,20220927,15.99,1770,-58.19,20230106,717,3.21,20230816,1935,-61.76,20221206,638,15.99,20220927,0.04,N,058450,500,260 억,,144167,N,N,0,N,00,N
|
|
20230816,110528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,732,-3,5,-0.41,23340735,32239,34.03,721,740,717,955,515,735,723.99,0.28,0,-3888,789,762,748,721,707,755,714,261,220,500,490,1,1,52152746,382,-3.05,2.59,12,0.06,-240.00,283.00,1935,20221206,-62.17,638,20220927,14.73,1770,-58.64,20230106,717,2.09,20230816,1935,-62.17,20221206,638,14.73,20220927,0.04,N,058450,500,260 억,,144167,N,N,0,N,00,N
|
|
20230816,100525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,720,-15,5,-2.04,12430986,17238,18.20,721,735,717,955,515,735,721.14,0.28,0,6,789,762,748,721,707,755,714,261,220,500,490,1,1,52152746,375,-3.00,2.54,12,0.03,-240.00,283.00,1935,20221206,-62.79,638,20220927,12.85,1770,-59.32,20230106,717,0.42,20230816,1935,-62.79,20221206,638,12.85,20220927,0.04,N,058450,500,260 억,,144167,N,N,0,N,00,N
|
|
20230816,090523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,721,-14,5,-1.90,444190,616,0.65,721,735,721,955,515,735,721.07,0.28,0,-44,789,762,748,721,707,755,714,261,220,500,490,1,1,52152746,376,-3.00,2.55,12,0.00,-240.00,283.00,1935,20221206,-62.74,638,20220927,13.01,1770,-59.27,20230106,718,0.42,20230726,1935,-62.74,20221206,638,13.01,20220927,0.04,N,058450,500,260 억,,144167,N,N,0,N,00,N
|
|
20230814,160520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,735,-13,5,-1.74,69793165,94564,143.99,775,775,734,972,524,748,738.05,0.29,0,-6006,764,756,742,734,720,760,738,261,224,500,500,1,1,52152746,383,-3.06,2.60,12,0.18,-240.00,283.00,1935,20221206,-62.02,638,20220927,15.20,1770,-58.47,20230106,718,2.37,20230726,1935,-62.02,20221206,638,15.20,20220927,0.04,N,058450,500,260 억,,150143,N,N,0,N,00,N
|
|
20230814,150518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,736,-12,5,-1.60,65219561,88342,134.51,775,775,734,972,524,748,738.26,0.29,0,-4489,764,756,742,734,720,760,738,261,224,500,500,1,1,52152746,384,-3.07,2.60,12,0.17,-240.00,283.00,1935,20221206,-61.96,638,20220927,15.36,1770,-58.42,20230106,718,2.51,20230726,1935,-61.96,20221206,638,15.36,20220927,0.04,N,058450,500,260 억,,150143,N,N,0,N,00,N
|
|
20230814,140518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,736,-12,5,-1.60,55105905,74588,113.57,775,775,734,972,524,748,738.80,0.29,0,-773,764,756,742,734,720,760,738,261,224,500,500,1,1,52152746,384,-3.07,2.60,12,0.14,-240.00,283.00,1935,20221206,-61.96,638,20220927,15.36,1770,-58.42,20230106,718,2.51,20230726,1935,-61.96,20221206,638,15.36,20220927,0.04,N,058450,500,260 억,,150143,N,N,0,N,00,N
|
|
20230814,130517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,735,-13,5,-1.74,54709162,74049,112.75,775,775,734,972,524,748,738.82,0.29,0,-773,764,756,742,734,720,760,738,261,224,500,500,1,1,52152746,383,-3.06,2.60,12,0.14,-240.00,283.00,1935,20221206,-62.02,638,20220927,15.20,1770,-58.47,20230106,718,2.37,20230726,1935,-62.02,20221206,638,15.20,20220927,0.04,N,058450,500,260 억,,150143,N,N,0,N,00,N
|
|
20230814,120516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,737,-11,5,-1.47,40725223,55021,83.78,775,775,734,972,524,748,740.18,0.29,0,-773,764,756,742,734,720,760,738,261,224,500,500,1,1,52152746,384,-3.07,2.60,12,0.11,-240.00,283.00,1935,20221206,-61.91,638,20220927,15.52,1770,-58.36,20230106,718,2.65,20230726,1935,-61.91,20221206,638,15.52,20220927,0.04,N,058450,500,260 억,,150143,N,N,0,N,00,N
|
|
20230814,110516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,735,-13,5,-1.74,33378568,45061,68.61,775,775,734,972,524,748,740.74,0.29,0,-363,764,756,742,734,720,760,738,261,224,500,500,1,1,52152746,383,-3.06,2.60,12,0.09,-240.00,283.00,1935,20221206,-62.02,638,20220927,15.20,1770,-58.47,20230106,718,2.37,20230726,1935,-62.02,20221206,638,15.20,20220927,0.04,N,058450,500,260 억,,150143,N,N,0,N,00,N
|
|
20230814,100515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,743,-5,5,-0.67,27764697,37417,56.97,775,775,734,972,524,748,742.03,0.29,0,3786,764,756,742,734,720,760,738,261,224,500,500,1,1,52152746,387,-3.10,2.63,12,0.07,-240.00,283.00,1935,20221206,-61.60,638,20220927,16.46,1770,-58.02,20230106,718,3.48,20230726,1935,-61.60,20221206,638,16.46,20220927,0.04,N,058450,500,260 억,,150143,N,N,0,N,00,N
|
|
20230814,090515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,758,10,2,1.34,1826225,2373,3.61,775,775,757,972,524,748,769.58,0.29,0,-1158,764,756,742,734,720,760,738,261,224,500,500,1,1,52152746,395,-3.16,2.68,12,0.00,-240.00,283.00,1935,20221206,-60.83,638,20220927,18.81,1770,-57.18,20230106,718,5.57,20230726,1935,-60.83,20221206,638,18.81,20220927,0.04,N,058450,500,260 억,,150143,N,N,0,N,00,N
|
|
20230811,160515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,7,2,0.94,48395161,65480,95.88,741,750,728,963,519,741,739.08,0.27,0,7088,771,755,743,727,715,764,736,261,222,500,500,1,1,52152746,390,-3.12,2.64,12,0.13,-240.00,283.00,1935,20221206,-61.34,638,20220927,17.24,1770,-57.74,20230106,718,4.18,20230726,1935,-61.34,20221206,638,17.24,20220927,0.04,N,058450,500,260 억,,143055,N,N,0,N,00,N
|
|
20230811,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,741,0,3,0.00,46263424,62614,91.68,741,750,728,963,519,741,738.87,0.27,0,7079,771,755,743,727,715,764,736,261,222,500,500,1,1,52152746,386,-3.09,2.62,12,0.12,-240.00,283.00,1935,20221206,-61.71,638,20220927,16.14,1770,-58.14,20230106,718,3.20,20230726,1935,-61.71,20221206,638,16.14,20220927,0.04,N,058450,500,260 억,,143055,N,N,0,N,00,N
|
|
20230811,140514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,741,0,3,0.00,32355852,43974,64.39,741,747,728,963,519,741,735.80,0.27,0,-115,771,755,743,727,715,764,736,261,222,500,500,1,1,52152746,386,-3.09,2.62,12,0.08,-240.00,283.00,1935,20221206,-61.71,638,20220927,16.14,1770,-58.14,20230106,718,3.20,20230726,1935,-61.71,20221206,638,16.14,20220927,0.04,N,058450,500,260 억,,143055,N,N,0,N,00,N
|
|
20230811,130511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,747,6,2,0.81,29745175,40467,59.25,741,747,728,963,519,741,735.05,0.27,0,395,771,755,743,727,715,764,736,261,222,500,500,1,1,52152746,390,-3.11,2.64,12,0.08,-240.00,283.00,1935,20221206,-61.40,638,20220927,17.08,1770,-57.80,20230106,718,4.04,20230726,1935,-61.40,20221206,638,17.08,20220927,0.04,N,058450,500,260 억,,143055,N,N,0,N,00,N
|
|
20230811,120509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,746,5,2,0.67,26992536,36753,53.81,741,747,728,963,519,741,734.43,0.27,0,491,771,755,743,727,715,764,736,261,222,500,500,1,1,52152746,389,-3.11,2.64,12,0.07,-240.00,283.00,1935,20221206,-61.45,638,20220927,16.93,1770,-57.85,20230106,718,3.90,20230726,1935,-61.45,20221206,638,16.93,20220927,0.04,N,058450,500,260 억,,143055,N,N,0,N,00,N
|
|
20230811,110508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,743,2,2,0.27,26527412,36129,52.90,741,747,728,963,519,741,734.24,0.27,0,621,771,755,743,727,715,764,736,261,222,500,500,1,1,52152746,387,-3.10,2.63,12,0.07,-240.00,283.00,1935,20221206,-61.60,638,20220927,16.46,1770,-58.02,20230106,718,3.48,20230726,1935,-61.60,20221206,638,16.46,20220927,0.04,N,058450,500,260 억,,143055,N,N,0,N,00,N
|
|
20230811,100506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,734,-7,5,-0.94,16740815,22887,33.51,741,741,728,963,519,741,731.46,0.27,0,323,771,755,743,727,715,764,736,261,222,500,500,1,1,52152746,383,-3.06,2.59,12,0.04,-240.00,283.00,1935,20221206,-62.07,638,20220927,15.05,1770,-58.53,20230106,718,2.23,20230726,1935,-62.07,20221206,638,15.05,20220927,0.04,N,058450,500,260 억,,143055,N,N,0,N,00,N
|
|
20230811,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,738,-3,5,-0.40,631215,855,1.25,741,741,738,963,519,741,738.26,0.27,0,-262,771,755,743,727,715,764,736,261,222,500,500,1,1,52152746,385,-3.08,2.61,12,0.00,-240.00,283.00,1935,20221206,-61.86,638,20220927,15.67,1770,-58.31,20230106,718,2.79,20230726,1935,-61.86,20221206,638,15.67,20220927,0.04,N,058450,500,260 억,,143055,N,N,0,N,00,N
|
|
20230810,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,741,10,2,1.37,50519451,68276,168.79,732,759,731,950,512,731,739.93,0.27,0,105,775,752,740,717,705,747,712,261,219,500,490,1,1,52152746,386,-3.09,2.62,12,0.13,-240.00,283.00,1935,20221206,-61.71,638,20220809,16.14,1770,-58.14,20230106,718,3.20,20230726,1935,-61.71,20221206,638,16.14,20220927,0.04,N,058450,500,260 억,,142950,N,N,0,N,00,N
|
|
20230810,150505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,740,9,2,1.23,48698344,65817,162.71,732,759,731,950,512,731,739.91,0.27,0,151,775,752,740,717,705,747,712,261,219,500,490,1,1,52152746,386,-3.08,2.61,12,0.13,-240.00,283.00,1935,20221206,-61.76,638,20220809,15.99,1770,-58.19,20230106,718,3.06,20230726,1935,-61.76,20221206,638,15.99,20220927,0.04,N,058450,500,260 억,,142950,N,N,0,N,00,N
|
|
20230810,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,743,12,2,1.64,44599232,60267,148.99,732,759,731,950,512,731,740.03,0.27,0,2779,775,752,740,717,705,747,712,261,219,500,490,1,1,52152746,387,-3.10,2.63,12,0.12,-240.00,283.00,1935,20221206,-61.60,638,20220809,16.46,1770,-58.02,20230106,718,3.48,20230726,1935,-61.60,20221206,638,16.46,20220927,0.04,N,058450,500,260 억,,142950,N,N,0,N,00,N
|
|
20230810,130501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,743,12,2,1.64,30397644,40998,101.35,732,759,731,950,512,731,741.44,0.27,0,-728,775,752,740,717,705,747,712,261,219,500,490,1,1,52152746,387,-3.10,2.63,12,0.08,-240.00,283.00,1935,20221206,-61.60,638,20220809,16.46,1770,-58.02,20230106,718,3.48,20230726,1935,-61.60,20221206,638,16.46,20220927,0.04,N,058450,500,260 억,,142950,N,N,0,N,00,N
|
|
20230810,120507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,739,8,2,1.09,26385443,35598,88.00,732,759,731,950,512,731,741.21,0.27,0,-714,775,752,740,717,705,747,712,261,219,500,490,1,1,52152746,385,-3.08,2.61,12,0.07,-240.00,283.00,1935,20221206,-61.81,638,20220809,15.83,1770,-58.25,20230106,718,2.92,20230726,1935,-61.81,20221206,638,15.83,20220927,0.04,N,058450,500,260 억,,142950,N,N,0,N,00,N
|
|
20230810,110509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,746,15,2,2.05,22806026,30750,76.02,732,759,731,950,512,731,741.66,0.27,0,-797,775,752,740,717,705,747,712,261,219,500,490,1,1,52152746,389,-3.11,2.64,12,0.06,-240.00,283.00,1935,20221206,-61.45,638,20220809,16.93,1770,-57.85,20230106,718,3.90,20230726,1935,-61.45,20221206,638,16.93,20220927,0.04,N,058450,500,260 억,,142950,N,N,0,N,00,N
|
|
20230810,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,17,2,2.33,21100170,28468,70.38,732,759,731,950,512,731,741.19,0.27,0,-690,775,752,740,717,705,747,712,261,219,500,490,1,1,52152746,390,-3.12,2.64,12,0.05,-240.00,283.00,1935,20221206,-61.34,638,20220809,17.24,1770,-57.74,20230106,718,4.18,20230726,1935,-61.34,20221206,638,17.24,20220927,0.04,N,058450,500,260 억,,142950,N,N,0,N,00,N
|
|
20230810,090512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,736,5,2,0.68,3575956,4794,11.85,732,759,732,950,512,731,745.92,0.27,0,-75,775,752,740,717,705,747,712,261,219,500,490,1,1,52152746,384,-3.07,2.60,12,0.01,-240.00,283.00,1935,20221206,-61.96,638,20220809,15.36,1770,-58.42,20230106,718,2.51,20230726,1935,-61.96,20221206,638,15.36,20220927,0.04,N,058450,500,260 억,,142950,N,N,0,N,00,N
|
|
20230809,160506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,731,-7,5,-0.95,28319033,38429,44.39,740,763,728,959,517,738,736.92,0.27,0,3249,788,762,750,724,712,757,719,261,221,500,500,1,1,52152746,381,-3.05,2.58,12,0.07,-240.00,283.00,1935,20221206,-62.22,638,20220809,14.58,1770,-58.70,20230106,718,1.81,20230726,1935,-62.22,20221206,638,14.58,20220809,0.04,N,058450,500,260 억,,139701,N,N,0,N,00,N
|
|
20230809,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,733,-5,5,-0.68,24045579,32585,37.64,740,763,728,959,517,738,737.93,0.27,0,3249,788,762,750,724,712,757,719,261,221,500,500,1,1,52152746,382,-3.05,2.59,12,0.06,-240.00,283.00,1935,20221206,-62.12,638,20220809,14.89,1770,-58.59,20230106,718,2.09,20230726,1935,-62.12,20221206,638,14.89,20220809,0.04,N,058450,500,260 억,,139701,N,N,0,N,00,N
|
|
20230809,140500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,739,1,2,0.14,21380040,28965,33.46,740,763,728,959,517,738,738.13,0.27,0,3255,788,762,750,724,712,757,719,261,221,500,500,1,1,52152746,385,-3.08,2.61,12,0.06,-240.00,283.00,1935,20221206,-61.81,638,20220809,15.83,1770,-58.25,20230106,718,2.92,20230726,1935,-61.81,20221206,638,15.83,20220809,0.04,N,058450,500,260 억,,139701,N,N,0,N,00,N
|
|
20230809,130510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,739,1,2,0.14,19749503,26756,30.90,740,763,728,959,517,738,738.13,0.27,0,3217,788,762,750,724,712,757,719,261,221,500,500,1,1,52152746,385,-3.08,2.61,12,0.05,-240.00,283.00,1935,20221206,-61.81,638,20220809,15.83,1770,-58.25,20230106,718,2.92,20230726,1935,-61.81,20221206,638,15.83,20220809,0.04,N,058450,500,260 억,,139701,N,N,0,N,00,N
|
|
20230809,120508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,742,4,2,0.54,6729811,9095,10.51,740,763,728,959,517,738,739.95,0.27,0,-339,788,762,750,724,712,757,719,261,221,500,500,1,1,52152746,387,-3.09,2.62,12,0.02,-240.00,283.00,1935,20221206,-61.65,638,20220809,16.30,1770,-58.08,20230106,718,3.34,20230726,1935,-61.65,20221206,638,16.30,20220809,0.04,N,058450,500,260 억,,139701,N,N,0,N,00,N
|
|
20230809,110507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,744,6,2,0.81,6105348,8255,9.53,740,763,728,959,517,738,739.59,0.27,0,-339,788,762,750,724,712,757,719,261,221,500,500,1,1,52152746,388,-3.10,2.63,12,0.02,-240.00,283.00,1935,20221206,-61.55,638,20220809,16.61,1770,-57.97,20230106,718,3.62,20230726,1935,-61.55,20221206,638,16.61,20220809,0.04,N,058450,500,260 억,,139701,N,N,0,N,00,N
|
|
20230809,100500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,744,6,2,0.81,4716310,6376,7.36,740,763,728,959,517,738,739.70,0.27,0,-249,788,762,750,724,712,757,719,261,221,500,500,1,1,52152746,388,-3.10,2.63,12,0.01,-240.00,283.00,1935,20221206,-61.55,638,20220809,16.61,1770,-57.97,20230106,718,3.62,20230726,1935,-61.55,20221206,638,16.61,20220809,0.04,N,058450,500,260 억,,139701,N,N,0,N,00,N
|
|
20230809,090500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,750,12,2,1.63,2139888,2909,3.36,740,763,728,959,517,738,735.61,0.27,0,-226,788,762,750,724,712,757,719,261,221,500,500,1,1,52152746,391,-3.12,2.65,12,0.01,-240.00,283.00,1935,20221206,-61.24,638,20220809,17.55,1770,-57.63,20230106,718,4.46,20230726,1935,-61.24,20221206,638,17.55,20220809,0.04,N,058450,500,260 억,,139701,N,N,0,N,00,N
|
|
20230808,160510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,738,-28,5,-3.66,64687500,86575,126.30,776,776,738,995,537,766,747.18,0.28,0,-8133,784,775,766,757,748,779,761,261,229,500,520,1,1,52152746,385,-3.08,2.61,12,0.17,-240.00,283.00,1935,20221206,-61.86,638,20220809,15.67,1770,-58.31,20230106,718,2.79,20230726,1935,-61.86,20221206,638,15.67,20220809,0.04,N,058450,500,260 억,,147894,N,N,0,N,00,N
|
|
20230808,150504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,741,-25,5,-3.26,42299826,56294,82.12,776,776,740,995,537,766,751.41,0.28,0,-8133,784,775,766,757,748,779,761,261,229,500,520,1,1,52152746,386,-3.09,2.62,12,0.11,-240.00,283.00,1935,20221206,-61.71,638,20220809,16.14,1770,-58.14,20230106,718,3.20,20230726,1935,-61.71,20221206,638,16.14,20220809,0.04,N,058450,500,260 억,,147894,N,N,0,N,00,N
|
|
20230808,140501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,747,-19,5,-2.48,36633851,48668,71.00,776,776,740,995,537,766,752.73,0.28,0,-7971,784,775,766,757,748,779,761,261,229,500,520,1,1,52152746,390,-3.11,2.64,12,0.09,-240.00,283.00,1935,20221206,-61.40,638,20220809,17.08,1770,-57.80,20230106,718,4.04,20230726,1935,-61.40,20221206,638,17.08,20220809,0.04,N,058450,500,260 억,,147894,N,N,0,N,00,N
|
|
20230808,130456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,747,-19,5,-2.48,33303435,44201,64.48,776,776,742,995,537,766,753.45,0.28,0,-6658,784,775,766,757,748,779,761,261,229,500,520,1,1,52152746,390,-3.11,2.64,12,0.08,-240.00,283.00,1935,20221206,-61.40,638,20220809,17.08,1770,-57.80,20230106,718,4.04,20230726,1935,-61.40,20221206,638,17.08,20220809,0.04,N,058450,500,260 억,,147894,N,N,0,N,00,N
|
|
20230808,120502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,752,-14,5,-1.83,32726979,43431,63.36,776,776,742,995,537,766,753.54,0.28,0,-6602,784,775,766,757,748,779,761,261,229,500,520,1,1,52152746,392,-3.13,2.66,12,0.08,-240.00,283.00,1935,20221206,-61.14,638,20220809,17.87,1770,-57.51,20230106,718,4.74,20230726,1935,-61.14,20221206,638,17.87,20220809,0.04,N,058450,500,260 억,,147894,N,N,0,N,00,N
|
|
20230808,110456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-18,5,-2.35,25220894,33366,48.68,776,776,748,995,537,766,755.89,0.28,0,-3501,784,775,766,757,748,779,761,261,229,500,520,1,1,52152746,390,-3.12,2.64,12,0.06,-240.00,283.00,1935,20221206,-61.34,638,20220809,17.24,1770,-57.74,20230106,718,4.18,20230726,1935,-61.34,20221206,638,17.24,20220809,0.04,N,058450,500,260 억,,147894,N,N,0,N,00,N
|
|
20230808,100503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,757,-9,5,-1.17,8353800,10968,16.00,776,776,755,995,537,766,761.65,0.28,0,-4246,784,775,766,757,748,779,761,261,229,500,520,1,1,52152746,395,-3.15,2.67,12,0.02,-240.00,283.00,1935,20221206,-60.88,638,20220809,18.65,1770,-57.23,20230106,718,5.43,20230726,1935,-60.88,20221206,638,18.65,20220809,0.04,N,058450,500,260 억,,147894,N,N,0,N,00,N
|
|
20230808,090503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,775,9,2,1.17,620300,800,1.17,776,776,775,995,537,766,775.38,0.28,0,-45,784,775,766,757,748,779,761,261,229,500,520,1,1,52152746,404,-3.23,2.74,12,0.00,-240.00,283.00,1935,20221206,-59.95,638,20220809,21.47,1770,-56.21,20230106,718,7.94,20230726,1935,-59.95,20221206,638,21.47,20220809,0.04,N,058450,500,260 억,,147894,N,N,0,N,00,N
|
|
20230807,160502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,766,-3,5,-0.39,52532541,68539,58.43,765,775,757,999,539,769,766.46,0.28,0,90,793,780,765,752,737,773,745,261,230,500,520,1,1,52152746,399,-3.19,2.71,12,0.13,-240.00,283.00,1935,20221206,-60.41,636,20220804,20.44,1770,-56.72,20230106,718,6.69,20230726,1935,-60.41,20221206,638,20.06,20220809,0.04,N,058450,500,260 억,,147804,N,N,0,N,00,N
|
|
20230807,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,768,-1,5,-0.13,45854516,59779,50.96,765,775,757,999,539,769,767.06,0.28,0,91,793,780,765,752,737,773,745,261,230,500,520,1,1,52152746,401,-3.20,2.71,12,0.11,-240.00,283.00,1935,20221206,-60.31,636,20220804,20.75,1770,-56.61,20230106,718,6.96,20230726,1935,-60.31,20221206,638,20.38,20220809,0.04,N,058450,500,260 억,,147804,N,N,0,N,00,N
|
|
20230807,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,767,-2,5,-0.26,18743930,24424,20.82,765,775,757,999,539,769,767.43,0.28,0,-36,793,780,765,752,737,773,745,261,230,500,520,1,1,52152746,400,-3.20,2.71,12,0.05,-240.00,283.00,1935,20221206,-60.36,636,20220804,20.60,1770,-56.67,20230106,718,6.82,20230726,1935,-60.36,20221206,638,20.22,20220809,0.04,N,058450,500,260 억,,147804,N,N,0,N,00,N
|
|
20230807,130458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,771,2,2,0.26,11901486,15468,13.19,765,775,763,999,539,769,769.43,0.28,0,-24,793,780,765,752,737,773,745,261,230,500,520,1,1,52152746,402,-3.21,2.72,12,0.03,-240.00,283.00,1935,20221206,-60.16,636,20220804,21.23,1770,-56.44,20230106,718,7.38,20230726,1935,-60.16,20221206,638,20.85,20220809,0.04,N,058450,500,260 억,,147804,N,N,0,N,00,N
|
|
20230807,120457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,769,0,3,0.00,5014990,6536,5.57,765,775,763,999,539,769,767.23,0.28,0,-36,793,780,765,752,737,773,745,261,230,500,520,1,1,52152746,401,-3.20,2.72,12,0.01,-240.00,283.00,1935,20221206,-60.26,636,20220804,20.91,1770,-56.55,20230106,718,7.10,20230726,1935,-60.26,20221206,638,20.53,20220809,0.04,N,058450,500,260 억,,147804,N,N,0,N,00,N
|
|
20230807,110453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,769,0,3,0.00,4576667,5965,5.09,765,775,763,999,539,769,767.19,0.28,0,-36,793,780,765,752,737,773,745,261,230,500,520,1,1,52152746,401,-3.20,2.72,12,0.01,-240.00,283.00,1935,20221206,-60.26,636,20220804,20.91,1770,-56.55,20230106,718,7.10,20230726,1935,-60.26,20221206,638,20.53,20220809,0.04,N,058450,500,260 억,,147804,N,N,0,N,00,N
|
|
20230807,100458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,767,-2,5,-0.26,1100371,1436,1.22,765,775,763,999,539,769,765.83,0.28,0,-23,793,780,765,752,737,773,745,261,230,500,520,1,1,52152746,400,-3.20,2.71,12,0.00,-240.00,283.00,1935,20221206,-60.36,636,20220804,20.60,1770,-56.67,20230106,718,6.82,20230726,1935,-60.36,20221206,638,20.22,20220809,0.04,N,058450,500,260 억,,147804,N,N,0,N,00,N
|
|
20230807,090458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,770,1,2,0.13,224393,292,0.25,765,775,765,999,539,769,767.32,0.28,0,-10,793,780,765,752,737,773,745,261,230,500,520,1,1,52152746,402,-3.21,2.72,12,0.00,-240.00,283.00,1935,20221206,-60.21,636,20220804,21.07,1770,-56.50,20230106,718,7.24,20230726,1935,-60.21,20221206,638,20.69,20220809,0.04,N,058450,500,260 억,,147804,N,N,0,N,00,N
|
|
20230804,160453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,769,-2,5,-0.26,88677305,116102,227.79,777,778,750,1002,540,771,763.75,0.30,0,-9502,796,783,773,760,750,778,755,261,231,500,520,1,1,52152746,401,-3.20,2.72,12,0.22,-240.00,283.00,1935,20221206,-60.26,629,20220803,22.26,1770,-56.55,20230106,718,7.10,20230726,1935,-60.26,20221206,636,20.91,20220804,0.04,N,058450,500,260 억,,157315,N,N,0,N,00,N
|
|
20230804,150455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,765,-6,5,-0.78,79984238,104788,205.60,777,778,750,1002,540,771,763.30,0.30,0,-9391,796,783,773,760,750,778,755,261,231,500,520,1,1,52152746,399,-3.19,2.70,12,0.20,-240.00,283.00,1935,20221206,-60.47,629,20220803,21.62,1770,-56.78,20230106,718,6.55,20230726,1935,-60.47,20221206,636,20.28,20220804,0.04,N,058450,500,260 억,,157315,N,N,0,N,00,N
|
|
20230804,140501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,758,-13,5,-1.69,63053022,82614,162.09,777,778,750,1002,540,771,763.22,0.30,0,-2335,796,783,773,760,750,778,755,261,231,500,520,1,1,52152746,395,-3.16,2.68,12,0.16,-240.00,283.00,1935,20221206,-60.83,629,20220803,20.51,1770,-57.18,20230106,718,5.57,20230726,1935,-60.83,20221206,636,19.18,20220804,0.04,N,058450,500,260 억,,157315,N,N,0,N,00,N
|
|
20230804,130453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,770,-1,5,-0.13,48512514,63287,124.17,777,778,760,1002,540,771,766.55,0.30,0,-9673,796,783,773,760,750,778,755,261,231,500,520,1,1,52152746,402,-3.21,2.72,12,0.12,-240.00,283.00,1935,20221206,-60.21,629,20220803,22.42,1770,-56.50,20230106,718,7.24,20230726,1935,-60.21,20221206,636,21.07,20220804,0.04,N,058450,500,260 억,,157315,N,N,0,N,00,N
|
|
20230804,120453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,762,-9,5,-1.17,37287123,48636,95.42,777,778,760,1002,540,771,766.66,0.30,0,-9327,796,783,773,760,750,778,755,261,231,500,520,1,1,52152746,397,-3.17,2.69,12,0.09,-240.00,283.00,1935,20221206,-60.62,629,20220803,21.14,1770,-56.95,20230106,718,6.13,20230726,1935,-60.62,20221206,636,19.81,20220804,0.04,N,058450,500,260 억,,157315,N,N,0,N,00,N
|
|
20230804,110457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,760,-11,5,-1.43,24651704,32023,62.83,777,778,760,1002,540,771,769.81,0.30,0,-8781,796,783,773,760,750,778,755,261,231,500,520,1,1,52152746,396,-3.17,2.69,12,0.06,-240.00,283.00,1935,20221206,-60.72,629,20220803,20.83,1770,-57.06,20230106,718,5.85,20230726,1935,-60.72,20221206,636,19.50,20220804,0.04,N,058450,500,260 억,,157315,N,N,0,N,00,N
|
|
20230804,100450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,767,-4,5,-0.52,15900606,20531,40.28,777,778,763,1002,540,771,774.47,0.30,0,-7511,796,783,773,760,750,778,755,261,231,500,520,1,1,52152746,400,-3.20,2.71,12,0.04,-240.00,283.00,1935,20221206,-60.36,629,20220803,21.94,1770,-56.67,20230106,718,6.82,20230726,1935,-60.36,20221206,636,20.60,20220804,0.04,N,058450,500,260 억,,157315,N,N,0,N,00,N
|
|
20230804,090450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,776,5,2,0.65,3012448,3882,7.62,777,777,776,1002,540,771,776.00,0.30,0,-3351,796,783,773,760,750,778,755,261,231,500,520,1,1,52152746,405,-3.23,2.74,12,0.01,-240.00,283.00,1935,20221206,-59.90,629,20220803,23.37,1770,-56.16,20230106,718,8.08,20230726,1935,-59.90,20221206,636,22.01,20220804,0.04,N,058450,500,260 억,,157315,N,N,0,N,00,N
|
|
20230803,160451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,771,-5,5,-0.64,39181419,50967,73.24,786,786,763,1008,544,776,768.71,0.33,0,-14423,800,788,768,756,736,794,762,261,232,500,520,1,1,52152746,402,-3.21,2.72,12,0.10,-240.00,283.00,1935,20221206,-60.16,629,20220803,22.58,1770,-56.44,20230106,718,7.38,20230726,1935,-60.16,20221206,629,22.58,20220803,0.04,N,058450,500,260 억,,171738,N,N,0,N,00,N
|
|
20230803,150454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,774,-2,5,-0.26,34650009,45084,64.79,786,786,763,1008,544,776,768.57,0.33,0,-12899,800,788,768,756,736,794,762,261,232,500,520,1,1,52152746,404,-3.23,2.73,12,0.09,-240.00,283.00,1935,20221206,-60.00,629,20220803,23.05,1770,-56.27,20230106,718,7.80,20230726,1935,-60.00,20221206,629,23.05,20220803,0.04,N,058450,500,260 억,,171738,N,N,0,N,00,N
|
|
20230803,140448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,771,-5,5,-0.64,31722709,41294,59.34,786,786,763,1008,544,776,768.22,0.33,0,-10928,800,788,768,756,736,794,762,261,232,500,520,1,1,52152746,402,-3.21,2.72,12,0.08,-240.00,283.00,1935,20221206,-60.16,629,20220803,22.58,1770,-56.44,20230106,718,7.38,20230726,1935,-60.16,20221206,629,22.58,20220803,0.04,N,058450,500,260 억,,171738,N,N,0,N,00,N
|
|
20230803,130453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,769,-7,5,-0.90,26813011,34900,50.15,786,786,764,1008,544,776,768.28,0.33,0,-10713,800,788,768,756,736,794,762,261,232,500,520,1,1,52152746,401,-3.20,2.72,12,0.07,-240.00,283.00,1935,20221206,-60.26,629,20220803,22.26,1770,-56.55,20230106,718,7.10,20230726,1935,-60.26,20221206,629,22.26,20220803,0.04,N,058450,500,260 억,,171738,N,N,0,N,00,N
|
|
20230803,120453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,770,-6,5,-0.77,26183918,34081,48.98,786,786,764,1008,544,776,768.28,0.33,0,-10662,800,788,768,756,736,794,762,261,232,500,520,1,1,52152746,402,-3.21,2.72,12,0.07,-240.00,283.00,1935,20221206,-60.21,629,20220803,22.42,1770,-56.50,20230106,718,7.24,20230726,1935,-60.21,20221206,629,22.42,20220803,0.04,N,058450,500,260 억,,171738,N,N,0,N,00,N
|
|
20230803,110448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,776,0,3,0.00,20540171,26758,38.45,786,786,764,1008,544,776,767.63,0.33,0,-8186,800,788,768,756,736,794,762,261,232,500,520,1,1,52152746,405,-3.23,2.74,12,0.05,-240.00,283.00,1935,20221206,-59.90,629,20220803,23.37,1770,-56.16,20230106,718,8.08,20230726,1935,-59.90,20221206,629,23.37,20220803,0.04,N,058450,500,260 억,,171738,N,N,0,N,00,N
|
|
20230803,100448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,769,-7,5,-0.90,15659451,20390,29.30,786,786,765,1008,544,776,768.00,0.33,0,-6873,800,788,768,756,736,794,762,261,232,500,520,1,1,52152746,401,-3.20,2.72,12,0.04,-240.00,283.00,1935,20221206,-60.26,629,20220803,22.26,1770,-56.55,20230106,718,7.10,20230726,1935,-60.26,20221206,629,22.26,20220803,0.04,N,058450,500,260 억,,171738,N,N,0,N,00,N
|
|
20230803,090448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,768,-8,5,-1.03,3620517,4704,6.76,786,786,768,1008,544,776,769.67,0.33,0,-2193,800,788,768,756,736,794,762,261,232,500,520,1,1,52152746,401,-3.20,2.71,12,0.01,-240.00,283.00,1935,20221206,-60.31,629,20220803,22.10,1770,-56.61,20230106,718,6.96,20230726,1935,-60.31,20221206,629,22.10,20220803,0.04,N,058450,500,260 억,,171738,N,N,0,N,00,N
|
|
20230802,160451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,776,38,2,5.15,53390584,69464,23.05,770,780,748,959,517,738,768.56,0.33,0,1379,847,792,765,710,683,779,697,261,221,500,500,1,1,52152746,405,-3.23,2.74,12,0.13,-240.00,283.00,1935,20221206,-59.90,628,20220801,23.57,1770,-56.16,20230106,718,8.08,20230726,1935,-59.90,20221206,629,23.37,20220803,0.04,N,058450,500,260 억,,170812,N,N,0,N,00,N
|
|
20230802,150457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,775,37,2,5.01,50317952,65508,21.74,770,780,748,959,517,738,768.12,0.33,0,1540,847,792,765,710,683,779,697,261,221,500,500,1,1,52152746,404,-3.23,2.74,12,0.13,-240.00,283.00,1935,20221206,-59.95,628,20220801,23.41,1770,-56.21,20230106,718,7.94,20230726,1935,-59.95,20221206,629,23.21,20220803,0.04,N,058450,500,260 억,,170812,N,N,0,N,00,N
|
|
20230802,140451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,763,25,2,3.39,49215937,64081,21.27,770,780,748,959,517,738,768.03,0.33,0,1702,847,792,765,710,683,779,697,261,221,500,500,1,1,52152746,398,-3.18,2.70,12,0.12,-240.00,283.00,1935,20221206,-60.57,628,20220801,21.50,1770,-56.89,20230106,718,6.27,20230726,1935,-60.57,20221206,629,21.30,20220803,0.04,N,058450,500,260 억,,170812,N,N,0,N,00,N
|
|
20230802,130449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,774,36,2,4.88,40213113,52351,17.37,770,780,748,959,517,738,768.14,0.33,0,5822,847,792,765,710,683,779,697,261,221,500,500,1,1,52152746,404,-3.23,2.73,12,0.10,-240.00,283.00,1935,20221206,-60.00,628,20220801,23.25,1770,-56.27,20230106,718,7.80,20230726,1935,-60.00,20221206,629,23.05,20220803,0.04,N,058450,500,260 억,,170812,N,N,0,N,00,N
|
|
20230802,120445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,774,36,2,4.88,32778219,42790,14.20,770,778,748,959,517,738,766.03,0.33,0,3252,847,792,765,710,683,779,697,261,221,500,500,1,1,52152746,404,-3.23,2.73,12,0.08,-240.00,283.00,1935,20221206,-60.00,628,20220801,23.25,1770,-56.27,20230106,718,7.80,20230726,1935,-60.00,20221206,629,23.05,20220803,0.04,N,058450,500,260 억,,170812,N,N,0,N,00,N
|
|
20230802,110444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,773,35,2,4.74,22068421,28877,9.58,770,778,748,959,517,738,764.22,0.33,0,2265,847,792,765,710,683,779,697,261,221,500,500,1,1,52152746,403,-3.22,2.73,12,0.06,-240.00,283.00,1935,20221206,-60.05,628,20220801,23.09,1770,-56.33,20230106,718,7.66,20230726,1935,-60.05,20221206,629,22.89,20220803,0.04,N,058450,500,260 억,,170812,N,N,0,N,00,N
|
|
20230802,100446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,768,30,2,4.07,14663322,19206,6.37,770,778,748,959,517,738,763.48,0.33,0,2701,847,792,765,710,683,779,697,261,221,500,500,1,1,52152746,401,-3.20,2.71,12,0.04,-240.00,283.00,1935,20221206,-60.31,628,20220801,22.29,1770,-56.61,20230106,718,6.96,20230726,1935,-60.31,20221206,629,22.10,20220803,0.04,N,058450,500,260 억,,170812,N,N,0,N,00,N
|
|
20230802,090446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,769,31,2,4.20,2969864,3859,1.28,770,770,765,959,517,738,769.59,0.33,0,-733,847,792,765,710,683,779,697,261,221,500,500,1,1,52152746,401,-3.20,2.72,12,0.01,-240.00,283.00,1935,20221206,-60.26,628,20220801,22.45,1770,-56.55,20230106,718,7.10,20230726,1935,-60.26,20221206,629,22.26,20220803,0.04,N,058450,500,260 억,,170812,N,N,0,N,00,N
|
|
20230801,160448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,738,-69,5,-8.55,227592303,292684,462.68,792,820,738,1049,565,807,777.60,0.30,0,16344,832,819,807,794,782,813,788,261,242,500,540,1,1,52152746,385,-3.08,2.61,12,0.56,-240.00,283.00,1935,20221206,-61.86,609,20220729,21.18,1770,-58.31,20230106,718,2.79,20230726,1935,-61.86,20221206,628,17.52,20220801,0.04,N,058450,500,260 억,,154551,N,N,0,N,00,N
|
|
20230801,150444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,771,-36,5,-4.46,154151862,195699,309.37,792,820,770,1049,565,807,787.70,0.30,0,26262,832,819,807,794,782,813,788,261,242,500,540,1,1,52152746,402,-3.21,2.72,12,0.38,-240.00,283.00,1935,20221206,-60.16,609,20220729,26.60,1770,-56.44,20230106,718,7.38,20230726,1935,-60.16,20221206,628,22.77,20220801,0.04,N,058450,500,260 억,,154551,N,N,0,N,00,N
|
|
20230801,140453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,-6,5,-0.74,43985001,54958,86.88,792,820,791,1049,565,807,800.34,0.30,0,-371,832,819,807,794,782,813,788,261,242,500,540,1,1,52152746,418,-3.34,2.83,12,0.11,-240.00,283.00,1935,20221206,-58.60,609,20220729,31.53,1770,-54.75,20230106,718,11.56,20230726,1935,-58.60,20221206,628,27.55,20220801,0.04,N,058450,500,260 억,,154551,N,N,0,N,00,N
|
|
20230801,130443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,808,1,2,0.12,39095237,48872,77.26,792,820,791,1049,565,807,799.95,0.30,0,1926,832,819,807,794,782,813,788,261,242,500,540,1,1,52152746,421,-3.37,2.86,12,0.09,-240.00,283.00,1935,20221206,-58.24,609,20220729,32.68,1770,-54.35,20230106,718,12.53,20230726,1935,-58.24,20221206,628,28.66,20220801,0.04,N,058450,500,260 억,,154551,N,N,0,N,00,N
|
|
20230801,120444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,804,-3,5,-0.37,33607599,42053,66.48,792,820,791,1049,565,807,799.17,0.30,0,2877,832,819,807,794,782,813,788,261,242,500,540,1,1,52152746,419,-3.35,2.84,12,0.08,-240.00,283.00,1935,20221206,-58.45,609,20220729,32.02,1770,-54.58,20230106,718,11.98,20230726,1935,-58.45,20221206,628,28.03,20220801,0.04,N,058450,500,260 억,,154551,N,N,0,N,00,N
|
|
20230801,110442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,2,2,0.25,30956841,38753,61.26,792,820,791,1049,565,807,798.82,0.30,0,3350,832,819,807,794,782,813,788,261,242,500,540,1,1,52152746,422,-3.37,2.86,12,0.07,-240.00,283.00,1935,20221206,-58.19,609,20220729,32.84,1770,-54.29,20230106,718,12.67,20230726,1935,-58.19,20221206,628,28.82,20220801,0.04,N,058450,500,260 억,,154551,N,N,0,N,00,N
|
|
20230801,100446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-2,5,-0.25,29786585,37303,58.97,792,820,791,1049,565,807,798.50,0.30,0,3500,832,819,807,794,782,813,788,261,242,500,540,1,1,52152746,420,-3.35,2.84,12,0.07,-240.00,283.00,1935,20221206,-58.40,609,20220729,32.18,1770,-54.52,20230106,718,12.12,20230726,1935,-58.40,20221206,628,28.18,20220801,0.04,N,058450,500,260 억,,154551,N,N,0,N,00,N
|
|
20230801,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-2,5,-0.25,131511,166,0.26,792,805,792,1049,565,807,792.23,0.30,0,-21,832,819,807,794,782,813,788,261,242,500,540,1,1,52152746,420,-3.35,2.84,12,0.00,-240.00,283.00,1935,20221206,-58.40,609,20220729,32.18,1770,-54.52,20230106,718,12.12,20230726,1935,-58.40,20221206,628,28.18,20220801,0.04,N,058450,500,260 억,,154551,N,N,0,N,00,N
|