154 lines
60 KiB
CSV
154 lines
60 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
|
|
20230927,160543,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,418,-156,5,-27.18,1550448867,3736892,4199.42,435,470,402,746,402,574,414.90,0.34,0,-86315,601,587,578,564,555,594,571,261,172,500,390,1,1,52152746,218,-1.74,1.48,12,7.17,-240.00,283.00,1935,20221206,-78.40,402,20230927,3.98,1770,-76.38,20230106,402,3.98,20230927,1935,-78.40,20221206,402,3.98,20230927,0.00,N,058450,500,260 억,,176387,N,N,0,N,00,N
|
|
20230927,150546,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,428,-146,5,-25.44,1515995839,3655086,4107.48,435,470,402,746,402,574,414.76,0.34,0,-89971,601,587,578,564,555,594,571,261,172,500,390,1,1,52152746,223,-1.78,1.51,12,7.01,-240.00,283.00,1935,20221206,-77.88,402,20230927,6.47,1770,-75.82,20230106,402,6.47,20230927,1935,-77.88,20221206,402,6.47,20230927,0.00,N,058450,500,260 억,,176387,N,N,0,N,00,N
|
|
20230927,140546,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,429,-145,5,-25.26,1430803186,3456782,3884.64,435,470,402,746,402,574,413.91,0.34,0,-86870,601,587,578,564,555,594,571,261,172,500,390,1,1,52152746,224,-1.79,1.52,12,6.63,-240.00,283.00,1935,20221206,-77.83,402,20230927,6.72,1770,-75.76,20230106,402,6.72,20230927,1935,-77.83,20221206,402,6.72,20230927,0.00,N,058450,500,260 억,,176387,N,N,0,N,00,N
|
|
20230927,130539,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,404,-170,5,-29.62,1170701305,2853099,3206.23,435,449,402,746,402,574,410.33,0.34,0,-89262,601,587,578,564,555,594,571,261,172,500,390,1,1,52152746,211,-1.68,1.43,12,5.47,-240.00,283.00,1935,20221206,-79.12,402,20230927,0.50,1770,-77.18,20230106,402,0.50,20230927,1935,-79.12,20221206,402,0.50,20230927,0.00,N,058450,500,260 억,,176387,N,N,0,N,00,N
|
|
20230927,120540,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,406,-168,5,-29.27,1012511006,2460482,2765.02,435,449,402,746,402,574,411.51,0.34,0,-82996,601,587,578,564,555,594,571,261,172,500,390,1,1,52152746,212,-1.69,1.43,12,4.72,-240.00,283.00,1935,20221206,-79.02,402,20230927,1.00,1770,-77.06,20230106,402,1.00,20230927,1935,-79.02,20221206,402,1.00,20230927,0.00,N,058450,500,260 억,,176387,N,N,0,N,00,N
|
|
20230927,110543,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,406,-168,5,-29.27,931744181,2260743,2540.56,435,449,402,746,402,574,412.14,0.34,0,-85148,601,587,578,564,555,594,571,261,172,500,390,1,1,52152746,212,-1.69,1.43,12,4.33,-240.00,283.00,1935,20221206,-79.02,402,20230927,1.00,1770,-77.06,20230106,402,1.00,20230927,1935,-79.02,20221206,402,1.00,20230927,0.00,N,058450,500,260 억,,176387,N,N,0,N,00,N
|
|
20230927,100540,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,420,-154,5,-26.83,735831362,1780301,2000.65,435,449,402,746,402,574,413.32,0.34,0,-60800,601,587,578,564,555,594,571,261,172,500,390,1,1,52152746,219,-1.75,1.48,12,3.41,-240.00,283.00,1935,20221206,-78.29,402,20230927,4.48,1770,-76.27,20230106,402,4.48,20230927,1935,-78.29,20221206,402,4.48,20230927,0.00,N,058450,500,260 억,,176387,N,N,0,N,00,N
|
|
20230927,090549,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,438,-136,5,-23.69,56303677,129943,146.03,435,449,422,746,402,574,433.30,0.34,0,22156,601,587,578,564,555,594,571,261,172,500,390,1,1,52152746,228,-1.82,1.55,12,0.25,-240.00,283.00,1935,20221206,-77.36,422,20230927,3.79,1770,-75.25,20230106,422,3.79,20230927,1935,-77.36,20221206,422,3.79,20230927,0.00,N,058450,500,260 억,,176387,N,N,0,N,00,N
|
|
20230926,160540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,574,0,3,0.00,51012751,88986,68.83,570,592,569,746,402,574,573.27,0.36,0,-10993,629,601,587,559,545,594,552,261,172,500,390,1,1,52152746,299,-2.39,2.03,12,0.17,-240.00,283.00,1935,20221206,-70.34,559,20230908,2.68,1770,-67.57,20230106,559,2.68,20230908,1935,-70.34,20221206,559,2.68,20230908,0.00,N,058450,500,260 억,,187444,N,N,0,N,00,N
|
|
20230926,150541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,574,0,3,0.00,47777366,83322,64.45,570,592,569,746,402,574,573.41,0.36,0,-10689,629,601,587,559,545,594,552,261,172,500,390,1,1,52152746,299,-2.39,2.03,12,0.16,-240.00,283.00,1935,20221206,-70.34,559,20230908,2.68,1770,-67.57,20230106,559,2.68,20230908,1935,-70.34,20221206,559,2.68,20230908,0.00,N,058450,500,260 억,,187444,N,N,0,N,00,N
|
|
20230926,140536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,575,1,2,0.17,37684261,65686,50.81,570,592,569,746,402,574,573.70,0.36,0,-10506,629,601,587,559,545,594,552,261,172,500,390,1,1,52152746,300,-2.40,2.03,12,0.13,-240.00,283.00,1935,20221206,-70.28,559,20230908,2.86,1770,-67.51,20230106,559,2.86,20230908,1935,-70.28,20221206,559,2.86,20230908,0.00,N,058450,500,260 억,,187444,N,N,0,N,00,N
|
|
20230926,130538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,574,0,3,0.00,29381796,51136,39.55,570,592,569,746,402,574,574.58,0.36,0,-8307,629,601,587,559,545,594,552,261,172,500,390,1,1,52152746,299,-2.39,2.03,12,0.10,-240.00,283.00,1935,20221206,-70.34,559,20230908,2.68,1770,-67.57,20230106,559,2.68,20230908,1935,-70.34,20221206,559,2.68,20230908,0.00,N,058450,500,260 억,,187444,N,N,0,N,00,N
|
|
20230926,120540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,575,1,2,0.17,17608791,30610,23.68,570,592,570,746,402,574,575.26,0.36,0,-4459,629,601,587,559,545,594,552,261,172,500,390,1,1,52152746,300,-2.40,2.03,12,0.06,-240.00,283.00,1935,20221206,-70.28,559,20230908,2.86,1770,-67.51,20230106,559,2.86,20230908,1935,-70.28,20221206,559,2.86,20230908,0.00,N,058450,500,260 억,,187444,N,N,0,N,00,N
|
|
20230926,110539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,574,0,3,0.00,15090026,26241,20.30,570,592,570,746,402,574,575.06,0.36,0,-4612,629,601,587,559,545,594,552,261,172,500,390,1,1,52152746,299,-2.39,2.03,12,0.05,-240.00,283.00,1935,20221206,-70.34,559,20230908,2.68,1770,-67.57,20230106,559,2.68,20230908,1935,-70.34,20221206,559,2.68,20230908,0.00,N,058450,500,260 억,,187444,N,N,0,N,00,N
|
|
20230926,100536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,571,-3,5,-0.52,8433717,14732,11.39,570,592,570,746,402,574,572.48,0.36,0,-1232,629,601,587,559,545,594,552,261,172,500,390,1,1,52152746,298,-2.38,2.02,12,0.03,-240.00,283.00,1935,20221206,-70.49,559,20230908,2.15,1770,-67.74,20230106,559,2.15,20230908,1935,-70.49,20221206,559,2.15,20230908,0.00,N,058450,500,260 억,,187444,N,N,0,N,00,N
|
|
20230926,090538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,573,-1,5,-0.17,2734680,4796,3.71,570,573,570,746,402,574,570.20,0.36,0,928,629,601,587,559,545,594,552,261,172,500,390,1,1,52152746,299,-2.39,2.02,12,0.01,-240.00,283.00,1935,20221206,-70.39,559,20230908,2.50,1770,-67.63,20230106,559,2.50,20230908,1935,-70.39,20221206,559,2.50,20230908,0.00,N,058450,500,260 억,,187444,N,N,0,N,00,N
|
|
20230925,160537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,574,-8,5,-1.37,75184494,129288,86.12,584,615,573,756,408,582,581.53,0.36,0,-2781,603,592,587,576,571,590,574,261,174,500,390,1,1,52152746,299,-2.39,2.03,12,0.25,-240.00,283.00,1935,20221206,-70.34,559,20230908,2.68,1770,-67.57,20230106,559,2.68,20230908,1935,-70.34,20221206,559,2.68,20230908,0.00,N,058450,500,260 억,,190257,N,N,0,N,00,N
|
|
20230925,150541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,574,-8,5,-1.37,64528426,110747,73.77,584,615,573,756,408,582,582.67,0.36,0,-3806,603,592,587,576,571,590,574,261,174,500,390,1,1,52152746,299,-2.39,2.03,12,0.21,-240.00,283.00,1935,20221206,-70.34,559,20230908,2.68,1770,-67.57,20230106,559,2.68,20230908,1935,-70.34,20221206,559,2.68,20230908,0.00,N,058450,500,260 억,,190257,N,N,0,N,00,N
|
|
20230925,140531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,583,1,2,0.17,52142770,89207,59.42,584,615,576,756,408,582,584.51,0.36,0,-2030,603,592,587,576,571,590,574,261,174,500,390,1,1,52152746,304,-2.43,2.06,12,0.17,-240.00,283.00,1935,20221206,-69.87,559,20230908,4.29,1770,-67.06,20230106,559,4.29,20230908,1935,-69.87,20221206,559,4.29,20230908,0.00,N,058450,500,260 억,,190257,N,N,0,N,00,N
|
|
20230925,130535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,582,0,3,0.00,48215975,82449,54.92,584,615,576,756,408,582,584.80,0.36,0,-953,603,592,587,576,571,590,574,261,174,500,390,1,1,52152746,304,-2.42,2.06,12,0.16,-240.00,283.00,1935,20221206,-69.92,559,20230908,4.11,1770,-67.12,20230106,559,4.11,20230908,1935,-69.92,20221206,559,4.11,20230908,0.00,N,058450,500,260 억,,190257,N,N,0,N,00,N
|
|
20230925,120539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,585,3,2,0.52,45057797,77038,51.32,584,615,576,756,408,582,584.88,0.36,0,-524,603,592,587,576,571,590,574,261,174,500,390,1,1,52152746,305,-2.44,2.07,12,0.15,-240.00,283.00,1935,20221206,-69.77,559,20230908,4.65,1770,-66.95,20230106,559,4.65,20230908,1935,-69.77,20221206,559,4.65,20230908,0.00,N,058450,500,260 억,,190257,N,N,0,N,00,N
|
|
20230925,110534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,590,8,2,1.37,42577951,72820,48.51,584,615,576,756,408,582,584.70,0.36,0,-79,603,592,587,576,571,590,574,261,174,500,390,1,1,52152746,308,-2.46,2.08,12,0.14,-240.00,283.00,1935,20221206,-69.51,559,20230908,5.55,1770,-66.67,20230106,559,5.55,20230908,1935,-69.51,20221206,559,5.55,20230908,0.00,N,058450,500,260 억,,190257,N,N,0,N,00,N
|
|
20230925,100537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,584,2,2,0.34,38400379,65669,43.74,584,615,576,756,408,582,584.76,0.36,0,1431,603,592,587,576,571,590,574,261,174,500,390,1,1,52152746,305,-2.43,2.06,12,0.13,-240.00,283.00,1935,20221206,-69.82,559,20230908,4.47,1770,-67.01,20230106,559,4.47,20230908,1935,-69.82,20221206,559,4.47,20230908,0.00,N,058450,500,260 억,,190257,N,N,0,N,00,N
|
|
20230925,090536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,589,7,2,1.20,635479,1088,0.72,584,589,584,756,408,582,584.08,0.36,0,-78,603,592,587,576,571,590,574,261,174,500,390,1,1,52152746,307,-2.45,2.08,12,0.00,-240.00,283.00,1935,20221206,-69.56,559,20230908,5.37,1770,-66.72,20230106,559,5.37,20230908,1935,-69.56,20221206,559,5.37,20230908,0.00,N,058450,500,260 억,,190257,N,N,0,N,00,N
|
|
20230922,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,582,0,3,0.00,87040345,148570,99.42,582,598,582,756,408,582,585.85,0.37,0,-867,626,604,593,571,560,598,565,261,174,500,390,1,1,52152746,304,-2.42,2.06,12,0.28,-240.00,283.00,1935,20221206,-69.92,559,20230908,4.11,1770,-67.12,20230106,559,4.11,20230908,1935,-69.92,20221206,559,4.11,20230908,0.00,N,058450,500,260 억,,191037,N,N,0,N,00,N
|
|
20230922,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,585,3,2,0.52,83240224,142056,95.06,582,598,582,756,408,582,585.97,0.37,0,-651,626,604,593,571,560,598,565,261,174,500,390,1,1,52152746,305,-2.44,2.07,12,0.27,-240.00,283.00,1935,20221206,-69.77,559,20230908,4.65,1770,-66.95,20230106,559,4.65,20230908,1935,-69.77,20221206,559,4.65,20230908,0.00,N,058450,500,260 억,,191037,N,N,0,N,00,N
|
|
20230922,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,582,0,3,0.00,81938537,139825,93.56,582,598,582,756,408,582,586.01,0.37,0,-481,626,604,593,571,560,598,565,261,174,500,390,1,1,52152746,304,-2.42,2.06,12,0.27,-240.00,283.00,1935,20221206,-69.92,559,20230908,4.11,1770,-67.12,20230106,559,4.11,20230908,1935,-69.92,20221206,559,4.11,20230908,0.00,N,058450,500,260 억,,191037,N,N,0,N,00,N
|
|
20230922,130518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,585,3,2,0.52,38152440,64972,43.48,582,598,582,756,408,582,587.21,0.37,0,3902,626,604,593,571,560,598,565,261,174,500,390,1,1,52152746,305,-2.44,2.07,12,0.12,-240.00,283.00,1935,20221206,-69.77,559,20230908,4.65,1770,-66.95,20230106,559,4.65,20230908,1935,-69.77,20221206,559,4.65,20230908,0.00,N,058450,500,260 억,,191037,N,N,0,N,00,N
|
|
20230922,120515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,591,9,2,1.55,34044849,57984,38.80,582,598,582,756,408,582,587.14,0.37,0,3540,626,604,593,571,560,598,565,261,174,500,390,1,1,52152746,308,-2.46,2.09,12,0.11,-240.00,283.00,1935,20221206,-69.46,559,20230908,5.72,1770,-66.61,20230106,559,5.72,20230908,1935,-69.46,20221206,559,5.72,20230908,0.00,N,058450,500,260 억,,191037,N,N,0,N,00,N
|
|
20230922,110512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,593,11,2,1.89,18797724,31931,21.37,582,598,582,756,408,582,588.70,0.37,0,297,626,604,593,571,560,598,565,261,174,500,390,1,1,52152746,309,-2.47,2.10,12,0.06,-240.00,283.00,1935,20221206,-69.35,559,20230908,6.08,1770,-66.50,20230106,559,6.08,20230908,1935,-69.35,20221206,559,6.08,20230908,0.00,N,058450,500,260 억,,191037,N,N,0,N,00,N
|
|
20230922,100514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,587,5,2,0.86,6944327,11820,7.91,582,598,582,756,408,582,587.51,0.37,0,-1132,626,604,593,571,560,598,565,261,174,500,390,1,1,52152746,306,-2.45,2.07,12,0.02,-240.00,283.00,1935,20221206,-69.66,559,20230908,5.01,1770,-66.84,20230106,559,5.01,20230908,1935,-69.66,20221206,559,5.01,20230908,0.00,N,058450,500,260 억,,191037,N,N,0,N,00,N
|
|
20230922,090509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,588,6,2,1.03,725568,1241,0.83,582,592,582,756,408,582,584.66,0.37,0,-158,626,604,593,571,560,598,565,261,174,500,390,1,1,52152746,307,-2.45,2.08,12,0.00,-240.00,283.00,1935,20221206,-69.61,559,20230908,5.19,1770,-66.78,20230106,559,5.19,20230908,1935,-69.61,20221206,559,5.19,20230908,0.00,N,058450,500,260 억,,191037,N,N,0,N,00,N
|
|
20230921,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,582,-19,5,-3.16,88266541,149442,127.54,602,615,582,781,421,601,590.64,0.44,0,-38045,629,614,605,590,581,610,586,261,180,500,400,1,1,52152746,304,-2.42,2.06,12,0.29,-240.00,283.00,1935,20221206,-69.92,559,20230908,4.11,1770,-67.12,20230106,559,4.11,20230908,1935,-69.92,20221206,559,4.11,20230908,0.01,N,058450,500,260 억,,228967,N,N,0,N,00,N
|
|
20230921,150509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,586,-15,5,-2.50,84375313,142762,121.84,602,615,582,781,421,601,591.02,0.44,0,-35707,629,614,605,590,581,610,586,261,180,500,400,1,1,52152746,306,-2.44,2.07,12,0.27,-240.00,283.00,1935,20221206,-69.72,559,20230908,4.83,1770,-66.89,20230106,559,4.83,20230908,1935,-69.72,20221206,559,4.83,20230908,0.01,N,058450,500,260 억,,228967,N,N,0,N,00,N
|
|
20230921,140515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,588,-13,5,-2.16,75130676,126932,108.33,602,615,582,781,421,601,591.90,0.44,0,-37587,629,614,605,590,581,610,586,261,180,500,400,1,1,52152746,307,-2.45,2.08,12,0.24,-240.00,283.00,1935,20221206,-69.61,559,20230908,5.19,1770,-66.78,20230106,559,5.19,20230908,1935,-69.61,20221206,559,5.19,20230908,0.01,N,058450,500,260 억,,228967,N,N,0,N,00,N
|
|
20230921,130508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,587,-14,5,-2.33,62748777,105753,90.25,602,615,583,781,421,601,593.35,0.44,0,-35732,629,614,605,590,581,610,586,261,180,500,400,1,1,52152746,306,-2.45,2.07,12,0.20,-240.00,283.00,1935,20221206,-69.66,559,20230908,5.01,1770,-66.84,20230106,559,5.01,20230908,1935,-69.66,20221206,559,5.01,20230908,0.01,N,058450,500,260 억,,228967,N,N,0,N,00,N
|
|
20230921,120504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,587,-14,5,-2.33,59810233,100762,85.99,602,615,583,781,421,601,593.58,0.44,0,-35288,629,614,605,590,581,610,586,261,180,500,400,1,1,52152746,306,-2.45,2.07,12,0.19,-240.00,283.00,1935,20221206,-69.66,559,20230908,5.01,1770,-66.84,20230106,559,5.01,20230908,1935,-69.66,20221206,559,5.01,20230908,0.01,N,058450,500,260 억,,228967,N,N,0,N,00,N
|
|
20230921,110516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,597,-4,5,-0.67,50215884,84528,72.14,602,615,583,781,421,601,594.07,0.44,0,-22045,629,614,605,590,581,610,586,261,180,500,400,1,1,52152746,311,-2.49,2.11,12,0.16,-240.00,283.00,1935,20221206,-69.15,559,20230908,6.80,1770,-66.27,20230106,559,6.80,20230908,1935,-69.15,20221206,559,6.80,20230908,0.01,N,058450,500,260 억,,228967,N,N,0,N,00,N
|
|
20230921,100507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,598,-3,5,-0.50,18050244,30022,25.62,602,615,597,781,421,601,601.23,0.44,0,-12349,629,614,605,590,581,610,586,261,180,500,400,1,1,52152746,312,-2.49,2.11,12,0.06,-240.00,283.00,1935,20221206,-69.10,559,20230908,6.98,1770,-66.21,20230106,559,6.98,20230908,1935,-69.10,20221206,559,6.98,20230908,0.01,N,058450,500,260 억,,228967,N,N,0,N,00,N
|
|
20230921,090514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,605,4,2,0.67,1752296,2893,2.47,602,615,602,781,421,601,605.70,0.44,0,-1075,629,614,605,590,581,610,586,261,180,500,400,1,1,52152746,316,-2.52,2.14,12,0.01,-240.00,283.00,1935,20221206,-68.73,559,20230908,8.23,1770,-65.82,20230106,559,8.23,20230908,1935,-68.73,20221206,559,8.23,20230908,0.01,N,058450,500,260 억,,228967,N,N,0,N,00,N
|
|
20230920,160513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,601,-15,5,-2.44,70785147,117034,65.29,609,620,596,800,432,616,604.84,0.48,0,-22408,672,643,609,580,546,627,564,261,184,500,410,1,1,52152746,313,-2.50,2.12,12,0.22,-240.00,283.00,1935,20221206,-68.94,559,20230908,7.51,1770,-66.05,20230106,559,7.51,20230908,1935,-68.94,20221206,559,7.51,20230908,0.01,N,058450,500,260 억,,250457,N,N,0,N,00,N
|
|
20230920,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,608,-8,5,-1.30,65140234,107699,60.08,609,620,596,800,432,616,604.84,0.48,0,-21922,672,643,609,580,546,627,564,261,184,500,410,1,1,52152746,317,-2.53,2.15,12,0.21,-240.00,283.00,1935,20221206,-68.58,559,20230908,8.77,1770,-65.65,20230106,559,8.77,20230908,1935,-68.58,20221206,559,8.77,20230908,0.01,N,058450,500,260 억,,250457,N,N,0,N,00,N
|
|
20230920,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,607,-9,5,-1.46,32590010,53719,29.97,609,620,599,800,432,616,606.68,0.48,0,-5157,672,643,609,580,546,627,564,261,184,500,410,1,1,52152746,317,-2.53,2.14,12,0.10,-240.00,283.00,1935,20221206,-68.63,559,20230908,8.59,1770,-65.71,20230106,559,8.59,20230908,1935,-68.63,20221206,559,8.59,20230908,0.01,N,058450,500,260 억,,250457,N,N,0,N,00,N
|
|
20230920,130504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,605,-11,5,-1.79,31522009,51957,28.99,609,620,599,800,432,616,606.69,0.48,0,-4935,672,643,609,580,546,627,564,261,184,500,410,1,1,52152746,316,-2.52,2.14,12,0.10,-240.00,283.00,1935,20221206,-68.73,559,20230908,8.23,1770,-65.82,20230106,559,8.23,20230908,1935,-68.73,20221206,559,8.23,20230908,0.01,N,058450,500,260 억,,250457,N,N,0,N,00,N
|
|
20230920,120501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,606,-10,5,-1.62,25439710,41899,23.37,609,620,599,800,432,616,607.17,0.48,0,3262,672,643,609,580,546,627,564,261,184,500,410,1,1,52152746,316,-2.52,2.14,12,0.08,-240.00,283.00,1935,20221206,-68.68,559,20230908,8.41,1770,-65.76,20230106,559,8.41,20230908,1935,-68.68,20221206,559,8.41,20230908,0.01,N,058450,500,260 억,,250457,N,N,0,N,00,N
|
|
20230920,110507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,613,-3,5,-0.49,21040264,34654,19.33,609,620,599,800,432,616,607.15,0.48,0,2940,672,643,609,580,546,627,564,261,184,500,410,1,1,52152746,320,-2.55,2.17,12,0.07,-240.00,283.00,1935,20221206,-68.32,559,20230908,9.66,1770,-65.37,20230106,559,9.66,20230908,1935,-68.32,20221206,559,9.66,20230908,0.01,N,058450,500,260 억,,250457,N,N,0,N,00,N
|
|
20230920,100459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,615,-1,5,-0.16,18234414,30047,16.76,609,620,599,800,432,616,606.86,0.48,0,2634,672,643,609,580,546,627,564,261,184,500,410,1,1,52152746,321,-2.56,2.17,12,0.06,-240.00,283.00,1935,20221206,-68.22,559,20230908,10.02,1770,-65.25,20230106,559,10.02,20230908,1935,-68.22,20221206,559,10.02,20230908,0.01,N,058450,500,260 억,,250457,N,N,0,N,00,N
|
|
20230920,090504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,608,-8,5,-1.30,5592034,9263,5.17,609,609,599,800,432,616,603.70,0.48,0,-283,672,643,609,580,546,627,564,261,184,500,410,1,1,52152746,317,-2.53,2.15,12,0.02,-240.00,283.00,1935,20221206,-68.58,559,20230908,8.77,1770,-65.65,20230106,559,8.77,20230908,1935,-68.58,20221206,559,8.77,20230908,0.01,N,058450,500,260 억,,250457,N,N,0,N,00,N
|
|
20230919,160501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,616,-29,5,-4.50,109744933,178992,103.70,638,638,575,838,452,645,613.13,0.52,0,-19457,727,685,665,623,603,676,614,261,193,500,430,1,1,52152746,321,-2.57,2.18,12,0.34,-240.00,283.00,1935,20221206,-68.17,559,20230908,10.20,1770,-65.20,20230106,559,10.20,20230908,1935,-68.17,20221206,559,10.20,20230908,0.01,N,058450,500,260 억,,269399,N,N,0,N,00,N
|
|
20230919,150502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,-28,5,-4.34,99197268,161889,93.79,638,638,575,838,452,645,612.75,0.52,0,-18620,727,685,665,623,603,676,614,261,193,500,430,1,1,52152746,322,-2.57,2.18,12,0.31,-240.00,283.00,1935,20221206,-68.11,559,20230908,10.38,1770,-65.14,20230106,559,10.38,20230908,1935,-68.11,20221206,559,10.38,20230908,0.01,N,058450,500,260 억,,269399,N,N,0,N,00,N
|
|
20230919,140459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,608,-37,5,-5.74,90844262,148321,85.93,638,638,575,838,452,645,612.48,0.52,0,-17122,727,685,665,623,603,676,614,261,193,500,430,1,1,52152746,317,-2.53,2.15,12,0.28,-240.00,283.00,1935,20221206,-68.58,559,20230908,8.77,1770,-65.65,20230106,559,8.77,20230908,1935,-68.58,20221206,559,8.77,20230908,0.01,N,058450,500,260 억,,269399,N,N,0,N,00,N
|
|
20230919,130453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,606,-39,5,-6.05,85603202,139728,80.95,638,638,575,838,452,645,612.64,0.52,0,-16334,727,685,665,623,603,676,614,261,193,500,430,1,1,52152746,316,-2.52,2.14,12,0.27,-240.00,283.00,1935,20221206,-68.68,559,20230908,8.41,1770,-65.76,20230106,559,8.41,20230908,1935,-68.68,20221206,559,8.41,20230908,0.01,N,058450,500,260 억,,269399,N,N,0,N,00,N
|
|
20230919,120507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,614,-31,5,-4.81,48901020,78773,45.64,638,638,609,838,452,645,620.78,0.52,0,-9849,727,685,665,623,603,676,614,261,193,500,430,1,1,52152746,320,-2.56,2.17,12,0.15,-240.00,283.00,1935,20221206,-68.27,559,20230908,9.84,1770,-65.31,20230106,559,9.84,20230908,1935,-68.27,20221206,559,9.84,20230908,0.01,N,058450,500,260 억,,269399,N,N,0,N,00,N
|
|
20230919,110506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,-28,5,-4.34,31217260,49963,28.95,638,638,616,838,452,645,624.81,0.52,0,-5855,727,685,665,623,603,676,614,261,193,500,430,1,1,52152746,322,-2.57,2.18,12,0.10,-240.00,283.00,1935,20221206,-68.11,559,20230908,10.38,1770,-65.14,20230106,559,10.38,20230908,1935,-68.11,20221206,559,10.38,20230908,0.01,N,058450,500,260 억,,269399,N,N,0,N,00,N
|
|
20230919,100503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,622,-23,5,-3.57,21192212,33766,19.56,638,638,621,838,452,645,627.62,0.52,0,-1679,727,685,665,623,603,676,614,261,193,500,430,1,1,52152746,324,-2.59,2.20,12,0.06,-240.00,283.00,1935,20221206,-67.86,559,20230908,11.27,1770,-64.86,20230106,559,11.27,20230908,1935,-67.86,20221206,559,11.27,20230908,0.01,N,058450,500,260 억,,269399,N,N,0,N,00,N
|
|
20230919,090502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,-18,5,-2.79,7262353,11414,6.61,638,638,627,838,452,645,636.27,0.52,0,-1321,727,685,665,623,603,676,614,261,193,500,430,1,1,52152746,327,-2.61,2.22,12,0.02,-240.00,283.00,1935,20221206,-67.60,559,20230908,12.16,1770,-64.58,20230106,559,12.16,20230908,1935,-67.60,20221206,559,12.16,20230908,0.01,N,058450,500,260 억,,269399,N,N,0,N,00,N
|
|
20230918,160502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,645,-55,5,-7.86,114748085,172598,17.53,700,707,645,910,490,700,664.83,0.56,0,-21949,800,750,689,639,578,775,664,261,210,500,470,1,1,52152746,336,-2.69,2.28,12,0.33,-240.00,283.00,1935,20221206,-66.67,559,20230908,15.38,1770,-63.56,20230106,559,15.38,20230908,1935,-66.67,20221206,559,15.38,20230908,0.02,N,058450,500,260 억,,291658,N,N,0,N,00,N
|
|
20230918,150500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,646,-54,5,-7.71,109992303,165234,16.79,700,707,645,910,490,700,665.68,0.56,0,-21397,800,750,689,639,578,775,664,261,210,500,470,1,1,52152746,337,-2.69,2.28,12,0.32,-240.00,283.00,1935,20221206,-66.61,559,20230908,15.56,1770,-63.50,20230106,559,15.56,20230908,1935,-66.61,20221206,559,15.56,20230908,0.02,N,058450,500,260 억,,291658,N,N,0,N,00,N
|
|
20230918,140513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,658,-42,5,-6.00,103781383,155676,15.82,700,707,646,910,490,700,666.65,0.56,0,-20757,800,750,689,639,578,775,664,261,210,500,470,1,1,52152746,343,-2.74,2.33,12,0.30,-240.00,283.00,1935,20221206,-65.99,559,20230908,17.71,1770,-62.82,20230106,559,17.71,20230908,1935,-65.99,20221206,559,17.71,20230908,0.02,N,058450,500,260 억,,291658,N,N,0,N,00,N
|
|
20230918,130502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,651,-49,5,-7.00,102283096,153389,15.58,700,707,646,910,490,700,666.82,0.56,0,-18675,800,750,689,639,578,775,664,261,210,500,470,1,1,52152746,340,-2.71,2.30,12,0.29,-240.00,283.00,1935,20221206,-66.36,559,20230908,16.46,1770,-63.22,20230106,559,16.46,20230908,1935,-66.36,20221206,559,16.46,20230908,0.02,N,058450,500,260 억,,291658,N,N,0,N,00,N
|
|
20230918,120501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,660,-40,5,-5.71,81662761,121850,12.38,700,707,652,910,490,700,670.19,0.56,0,-14524,800,750,689,639,578,775,664,261,210,500,470,1,1,52152746,344,-2.75,2.33,12,0.23,-240.00,283.00,1935,20221206,-65.89,559,20230908,18.07,1770,-62.71,20230106,559,18.07,20230908,1935,-65.89,20221206,559,18.07,20230908,0.02,N,058450,500,260 억,,291658,N,N,0,N,00,N
|
|
20230918,110501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,-43,5,-6.14,74005572,110284,11.20,700,707,652,910,490,700,671.05,0.56,0,-13144,800,750,689,639,578,775,664,261,210,500,470,1,1,52152746,343,-2.74,2.32,12,0.21,-240.00,283.00,1935,20221206,-66.05,559,20230908,17.53,1770,-62.88,20230106,559,17.53,20230908,1935,-66.05,20221206,559,17.53,20230908,0.02,N,058450,500,260 억,,291658,N,N,0,N,00,N
|
|
20230918,100456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,661,-39,5,-5.57,66872492,99437,10.10,700,707,652,910,490,700,672.51,0.56,0,-10731,800,750,689,639,578,775,664,261,210,500,470,1,1,52152746,345,-2.75,2.34,12,0.19,-240.00,283.00,1935,20221206,-65.84,559,20230908,18.25,1770,-62.66,20230106,559,18.25,20230908,1935,-65.84,20221206,559,18.25,20230908,0.02,N,058450,500,260 억,,291658,N,N,0,N,00,N
|
|
20230918,090453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,688,-12,5,-1.71,10993636,15753,1.60,700,707,688,910,490,700,697.88,0.56,0,-8164,800,750,689,639,578,775,664,261,210,500,470,1,1,52152746,359,-2.87,2.43,12,0.03,-240.00,283.00,1935,20221206,-64.44,559,20230908,23.08,1770,-61.13,20230106,559,23.08,20230908,1935,-64.44,20221206,559,23.08,20230908,0.02,N,058450,500,260 억,,291658,N,N,0,N,00,N
|
|
20230915,160459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,700,46,2,7.03,690930784,982543,41.02,628,739,628,850,458,654,703.21,0.27,0,150920,789,721,657,589,525,755,623,261,196,500,440,1,1,52152746,365,-2.92,2.47,12,1.88,-240.00,283.00,1935,20221206,-63.82,559,20230908,25.22,1770,-60.45,20230106,559,25.22,20230908,1935,-63.82,20221206,559,25.22,20230908,0.02,N,058450,500,260 억,,140738,N,N,0,N,00,N
|
|
20230915,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,691,37,2,5.66,681105590,968482,40.43,628,739,628,850,458,654,703.27,0.27,0,150616,789,721,657,589,525,755,623,261,196,500,440,1,1,52152746,360,-2.88,2.44,12,1.86,-240.00,283.00,1935,20221206,-64.29,559,20230908,23.61,1770,-60.96,20230106,559,23.61,20230908,1935,-64.29,20221206,559,23.61,20230908,0.02,N,058450,500,260 억,,140738,N,N,0,N,00,N
|
|
20230915,140457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,703,49,2,7.49,660998361,939683,39.23,628,739,628,850,458,654,703.43,0.27,0,152577,789,721,657,589,525,755,623,261,196,500,440,1,1,52152746,367,-2.93,2.48,12,1.80,-240.00,283.00,1935,20221206,-63.67,559,20230908,25.76,1770,-60.28,20230106,559,25.76,20230908,1935,-63.67,20221206,559,25.76,20230908,0.02,N,058450,500,260 억,,140738,N,N,0,N,00,N
|
|
20230915,130455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,713,59,2,9.02,636977432,905592,37.80,628,739,628,850,458,654,703.38,0.27,0,152034,789,721,657,589,525,755,623,261,196,500,440,1,1,52152746,372,-2.97,2.52,12,1.74,-240.00,283.00,1935,20221206,-63.15,559,20230908,27.55,1770,-59.72,20230106,559,27.55,20230908,1935,-63.15,20221206,559,27.55,20230908,0.02,N,058450,500,260 억,,140738,N,N,0,N,00,N
|
|
20230915,120501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,715,61,2,9.33,613901831,873186,36.45,628,739,628,850,458,654,703.06,0.27,0,151511,789,721,657,589,525,755,623,261,196,500,440,1,1,52152746,373,-2.98,2.53,12,1.67,-240.00,283.00,1935,20221206,-63.05,559,20230908,27.91,1770,-59.60,20230106,559,27.91,20230908,1935,-63.05,20221206,559,27.91,20230908,0.02,N,058450,500,260 억,,140738,N,N,0,N,00,N
|
|
20230915,110503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,705,51,2,7.80,593388596,844330,35.25,628,739,628,850,458,654,702.79,0.27,0,146715,789,721,657,589,525,755,623,261,196,500,440,1,1,52152746,368,-2.94,2.49,12,1.62,-240.00,283.00,1935,20221206,-63.57,559,20230908,26.12,1770,-60.17,20230106,559,26.12,20230908,1935,-63.57,20221206,559,26.12,20230908,0.02,N,058450,500,260 억,,140738,N,N,0,N,00,N
|
|
20230915,100502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,723,69,2,10.55,518612034,739178,30.86,628,739,628,850,458,654,701.61,0.27,0,105821,789,721,657,589,525,755,623,261,196,500,440,1,1,52152746,377,-3.01,2.55,12,1.42,-240.00,283.00,1935,20221206,-62.64,559,20230908,29.34,1770,-59.15,20230106,559,29.34,20230908,1935,-62.64,20221206,559,29.34,20230908,0.02,N,058450,500,260 억,,140738,N,N,0,N,00,N
|
|
20230915,090453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,665,11,2,1.68,31403043,49043,2.05,628,675,628,850,458,654,640.32,0.27,0,1931,789,721,657,589,525,755,623,261,196,500,440,1,1,52152746,347,-2.77,2.35,12,0.09,-240.00,283.00,1935,20221206,-65.63,559,20230908,18.96,1770,-62.43,20230106,559,18.96,20230908,1935,-65.63,20221206,559,18.96,20230908,0.02,N,058450,500,260 억,,140738,N,N,0,N,00,N
|
|
20230914,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,654,45,2,7.39,1589300491,2390897,1838.56,623,725,593,791,427,609,664.80,0.33,0,-33502,636,622,596,582,556,629,589,261,182,500,410,1,1,52152746,341,-2.73,2.31,12,4.58,-240.00,283.00,1935,20221206,-66.20,559,20230908,16.99,1770,-63.05,20230106,559,16.99,20230908,1935,-66.20,20221206,559,16.99,20230908,0.02,N,058450,500,260 억,,174086,N,N,0,N,00,N
|
|
20230914,150450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,652,43,2,7.06,1545892821,2324378,1787.41,623,725,593,791,427,609,665.08,0.33,0,-38270,636,622,596,582,556,629,589,261,182,500,410,1,1,52152746,340,-2.72,2.30,12,4.46,-240.00,283.00,1935,20221206,-66.30,559,20230908,16.64,1770,-63.16,20230106,559,16.64,20230908,1935,-66.30,20221206,559,16.64,20230908,0.02,N,058450,500,260 억,,174086,N,N,0,N,00,N
|
|
20230914,140451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,48,2,7.88,908833855,1386372,1066.10,623,725,593,791,427,609,655.55,0.33,0,-35981,636,622,596,582,556,629,589,261,182,500,410,1,1,52152746,343,-2.74,2.32,12,2.66,-240.00,283.00,1935,20221206,-66.05,559,20230908,17.53,1770,-62.88,20230106,559,17.53,20230908,1935,-66.05,20221206,559,17.53,20230908,0.02,N,058450,500,260 억,,174086,N,N,0,N,00,N
|
|
20230914,130446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,638,29,2,4.76,862151952,1314496,1010.82,623,725,593,791,427,609,655.88,0.33,0,-55722,636,622,596,582,556,629,589,261,182,500,410,1,1,52152746,333,-2.66,2.25,12,2.52,-240.00,283.00,1935,20221206,-67.03,559,20230908,14.13,1770,-63.95,20230106,559,14.13,20230908,1935,-67.03,20221206,559,14.13,20230908,0.02,N,058450,500,260 억,,174086,N,N,0,N,00,N
|
|
20230914,120455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,26,2,4.27,847637692,1291705,993.30,623,725,593,791,427,609,656.22,0.33,0,-56101,636,622,596,582,556,629,589,261,182,500,410,1,1,52152746,331,-2.65,2.24,12,2.48,-240.00,283.00,1935,20221206,-67.18,559,20230908,13.60,1770,-64.12,20230106,559,13.60,20230908,1935,-67.18,20221206,559,13.60,20230908,0.02,N,058450,500,260 억,,174086,N,N,0,N,00,N
|
|
20230914,110451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,26,2,4.27,737063264,1119940,861.21,623,725,593,791,427,609,658.13,0.33,0,-29206,636,622,596,582,556,629,589,261,182,500,410,1,1,52152746,331,-2.65,2.24,12,2.15,-240.00,283.00,1935,20221206,-67.18,559,20230908,13.60,1770,-64.12,20230106,559,13.60,20230908,1935,-67.18,20221206,559,13.60,20230908,0.02,N,058450,500,260 억,,174086,N,N,0,N,00,N
|
|
20230914,100446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,615,6,2,0.99,476509005,719699,553.44,623,725,593,791,427,609,662.09,0.33,0,-5803,636,622,596,582,556,629,589,261,182,500,410,1,1,52152746,321,-2.56,2.17,12,1.38,-240.00,283.00,1935,20221206,-68.22,559,20230908,10.02,1770,-65.25,20230106,559,10.02,20230908,1935,-68.22,20221206,559,10.02,20230908,0.02,N,058450,500,260 억,,174086,N,N,0,N,00,N
|
|
20230914,090453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,677,68,2,11.17,284727147,414346,318.62,623,725,623,791,427,609,687.17,0.33,0,24023,636,622,596,582,556,629,589,261,182,500,410,1,1,52152746,353,-2.82,2.39,12,0.79,-240.00,283.00,1935,20221206,-65.01,559,20230908,21.11,1770,-61.75,20230106,559,21.11,20230908,1935,-65.01,20221206,559,21.11,20230908,0.02,N,058450,500,260 억,,174086,N,N,0,N,00,N
|
|
20230913,160457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,609,28,2,4.82,74340069,126465,133.21,581,610,570,755,407,581,587.71,0.33,0,-359,609,595,588,574,567,591,570,261,174,500,390,1,1,52152746,318,-2.54,2.15,12,0.24,-240.00,283.00,1935,20221206,-68.53,559,20230908,8.94,1770,-65.59,20230106,559,8.94,20230908,1935,-68.53,20221206,559,8.94,20230908,0.02,N,058450,500,260 억,,174445,N,N,0,N,00,N
|
|
20230913,150452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,594,13,2,2.24,61004475,104425,110.00,581,610,570,755,407,581,584.19,0.33,0,-462,609,595,588,574,567,591,570,261,174,500,390,1,1,52152746,310,-2.48,2.10,12,0.20,-240.00,283.00,1935,20221206,-69.30,559,20230908,6.26,1770,-66.44,20230106,559,6.26,20230908,1935,-69.30,20221206,559,6.26,20230908,0.02,N,058450,500,260 억,,174445,N,N,0,N,00,N
|
|
20230913,140454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,578,-3,5,-0.52,28762040,49996,52.66,581,585,570,755,407,581,575.29,0.33,0,-1890,609,595,588,574,567,591,570,261,174,500,390,1,1,52152746,301,-2.41,2.04,12,0.10,-240.00,283.00,1935,20221206,-70.13,559,20230908,3.40,1770,-67.34,20230106,559,3.40,20230908,1935,-70.13,20221206,559,3.40,20230908,0.02,N,058450,500,260 억,,174445,N,N,0,N,00,N
|
|
20230913,130443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,578,-3,5,-0.52,25591623,44506,46.88,581,585,570,755,407,581,575.02,0.33,0,-3005,609,595,588,574,567,591,570,261,174,500,390,1,1,52152746,301,-2.41,2.04,12,0.09,-240.00,283.00,1935,20221206,-70.13,559,20230908,3.40,1770,-67.34,20230106,559,3.40,20230908,1935,-70.13,20221206,559,3.40,20230908,0.02,N,058450,500,260 억,,174445,N,N,0,N,00,N
|
|
20230913,120454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,577,-4,5,-0.69,22089413,38447,40.50,581,585,570,755,407,581,574.54,0.33,0,-3755,609,595,588,574,567,591,570,261,174,500,390,1,1,52152746,301,-2.40,2.04,12,0.07,-240.00,283.00,1935,20221206,-70.18,559,20230908,3.22,1770,-67.40,20230106,559,3.22,20230908,1935,-70.18,20221206,559,3.22,20230908,0.02,N,058450,500,260 억,,174445,N,N,0,N,00,N
|
|
20230913,110453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,578,-3,5,-0.52,21761493,37877,39.90,581,585,570,755,407,581,574.53,0.33,0,-4185,609,595,588,574,567,591,570,261,174,500,390,1,1,52152746,301,-2.41,2.04,12,0.07,-240.00,283.00,1935,20221206,-70.13,559,20230908,3.40,1770,-67.34,20230106,559,3.40,20230908,1935,-70.13,20221206,559,3.40,20230908,0.02,N,058450,500,260 억,,174445,N,N,0,N,00,N
|
|
20230913,100447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,578,-3,5,-0.52,21684030,37743,39.76,581,585,570,755,407,581,574.52,0.33,0,-4172,609,595,588,574,567,591,570,261,174,500,390,1,1,52152746,301,-2.41,2.04,12,0.07,-240.00,283.00,1935,20221206,-70.13,559,20230908,3.40,1770,-67.34,20230106,559,3.40,20230908,1935,-70.13,20221206,559,3.40,20230908,0.02,N,058450,500,260 억,,174445,N,N,0,N,00,N
|
|
20230913,090443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,572,-9,5,-1.55,3773567,6522,6.87,581,585,570,755,407,581,578.59,0.33,0,-548,609,595,588,574,567,591,570,261,174,500,390,1,1,52152746,298,-2.38,2.02,12,0.01,-240.00,283.00,1935,20221206,-70.44,559,20230908,2.33,1770,-67.68,20230106,559,2.33,20230908,1935,-70.44,20221206,559,2.33,20230908,0.02,N,058450,500,260 억,,174445,N,N,0,N,00,N
|
|
20230912,160441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,581,-4,5,-0.68,55571309,94883,27.60,602,602,581,760,410,585,585.68,0.33,0,3080,619,601,584,566,549,593,558,261,175,500,390,1,1,52152746,303,-2.42,2.05,12,0.18,-240.00,283.00,1935,20221206,-69.97,559,20230908,3.94,1770,-67.18,20230106,559,3.94,20230908,1935,-69.97,20221206,559,3.94,20230908,0.02,N,058450,500,260 억,,171233,N,N,0,N,00,N
|
|
20230912,150449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,586,1,2,0.17,48213085,82237,23.92,602,602,582,760,410,585,586.27,0.33,0,2980,619,601,584,566,549,593,558,261,175,500,390,1,1,52152746,306,-2.44,2.07,12,0.16,-240.00,283.00,1935,20221206,-69.72,559,20230908,4.83,1770,-66.89,20230106,559,4.83,20230908,1935,-69.72,20221206,559,4.83,20230908,0.02,N,058450,500,260 억,,171233,N,N,0,N,00,N
|
|
20230912,140448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,586,1,2,0.17,45406576,77425,22.52,602,602,582,760,410,585,586.46,0.33,0,2859,619,601,584,566,549,593,558,261,175,500,390,1,1,52152746,306,-2.44,2.07,12,0.15,-240.00,283.00,1935,20221206,-69.72,559,20230908,4.83,1770,-66.89,20230106,559,4.83,20230908,1935,-69.72,20221206,559,4.83,20230908,0.02,N,058450,500,260 억,,171233,N,N,0,N,00,N
|
|
20230912,130444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,585,0,3,0.00,38052780,64826,18.86,602,602,584,760,410,585,587.00,0.33,0,2395,619,601,584,566,549,593,558,261,175,500,390,1,1,52152746,305,-2.44,2.07,12,0.12,-240.00,283.00,1935,20221206,-69.77,559,20230908,4.65,1770,-66.95,20230106,559,4.65,20230908,1935,-69.77,20221206,559,4.65,20230908,0.02,N,058450,500,260 억,,171233,N,N,0,N,00,N
|
|
20230912,120439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,590,5,2,0.85,32951337,56166,16.34,602,602,584,760,410,585,586.68,0.33,0,4782,619,601,584,566,549,593,558,261,175,500,390,1,1,52152746,308,-2.46,2.08,12,0.11,-240.00,283.00,1935,20221206,-69.51,559,20230908,5.55,1770,-66.67,20230106,559,5.55,20230908,1935,-69.51,20221206,559,5.55,20230908,0.02,N,058450,500,260 억,,171233,N,N,0,N,00,N
|
|
20230912,110444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,589,4,2,0.68,24665063,42011,12.22,602,602,585,760,410,585,587.11,0.33,0,2723,619,601,584,566,549,593,558,261,175,500,390,1,1,52152746,307,-2.45,2.08,12,0.08,-240.00,283.00,1935,20221206,-69.56,559,20230908,5.37,1770,-66.72,20230106,559,5.37,20230908,1935,-69.56,20221206,559,5.37,20230908,0.02,N,058450,500,260 억,,171233,N,N,0,N,00,N
|
|
20230912,100442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,592,7,2,1.20,24402490,41566,12.09,602,602,585,760,410,585,587.08,0.33,0,2722,619,601,584,566,549,593,558,261,175,500,390,1,1,52152746,309,-2.47,2.09,12,0.08,-240.00,283.00,1935,20221206,-69.41,559,20230908,5.90,1770,-66.55,20230106,559,5.90,20230908,1935,-69.41,20221206,559,5.90,20230908,0.02,N,058450,500,260 억,,171233,N,N,0,N,00,N
|
|
20230912,090450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,591,6,2,1.03,2494930,4203,1.22,602,602,591,760,410,585,593.61,0.33,0,-138,619,601,584,566,549,593,558,261,175,500,390,1,1,52152746,308,-2.46,2.09,12,0.01,-240.00,283.00,1935,20221206,-69.46,559,20230908,5.72,1770,-66.61,20230106,559,5.72,20230908,1935,-69.46,20221206,559,5.72,20230908,0.02,N,058450,500,260 억,,171233,N,N,0,N,00,N
|
|
20230911,160439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,585,-17,5,-2.82,199247373,343694,73.98,602,602,567,782,422,602,579.69,0.32,0,5459,657,629,594,566,531,612,549,261,180,500,400,1,1,52152746,305,-2.44,2.07,12,0.66,-240.00,283.00,1935,20221206,-69.77,559,20230908,4.65,1770,-66.95,20230106,559,4.65,20230908,1935,-69.77,20221206,559,4.65,20230908,0.02,N,058450,500,260 억,,165709,N,N,0,N,00,N
|
|
20230911,150447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,597,-5,5,-0.83,191055398,329773,70.99,602,602,567,782,422,602,579.35,0.32,0,6449,657,629,594,566,531,612,549,261,180,500,400,1,1,52152746,311,-2.49,2.11,12,0.63,-240.00,283.00,1935,20221206,-69.15,559,20230908,6.80,1770,-66.27,20230106,559,6.80,20230908,1935,-69.15,20221206,559,6.80,20230908,0.02,N,058450,500,260 억,,165709,N,N,0,N,00,N
|
|
20230911,140452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,575,-27,5,-4.49,121970479,211649,45.56,602,602,567,782,422,602,576.29,0.32,0,17002,657,629,594,566,531,612,549,261,180,500,400,1,1,52152746,300,-2.40,2.03,12,0.41,-240.00,283.00,1935,20221206,-70.28,559,20230908,2.86,1770,-67.51,20230106,559,2.86,20230908,1935,-70.28,20221206,559,2.86,20230908,0.02,N,058450,500,260 억,,165709,N,N,0,N,00,N
|
|
20230911,130435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,573,-29,5,-4.82,117600523,204030,43.92,602,602,567,782,422,602,576.39,0.32,0,17002,657,629,594,566,531,612,549,261,180,500,400,1,1,52152746,299,-2.39,2.02,12,0.39,-240.00,283.00,1935,20221206,-70.39,559,20230908,2.50,1770,-67.63,20230106,559,2.50,20230908,1935,-70.39,20221206,559,2.50,20230908,0.02,N,058450,500,260 억,,165709,N,N,0,N,00,N
|
|
20230911,120443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,573,-29,5,-4.82,112304162,194795,41.93,602,602,567,782,422,602,576.52,0.32,0,16992,657,629,594,566,531,612,549,261,180,500,400,1,1,52152746,299,-2.39,2.02,12,0.37,-240.00,283.00,1935,20221206,-70.39,559,20230908,2.50,1770,-67.63,20230106,559,2.50,20230908,1935,-70.39,20221206,559,2.50,20230908,0.02,N,058450,500,260 억,,165709,N,N,0,N,00,N
|
|
20230911,110432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,574,-28,5,-4.65,105018199,182074,39.19,602,602,567,782,422,602,576.79,0.32,0,18230,657,629,594,566,531,612,549,261,180,500,400,1,1,52152746,299,-2.39,2.03,12,0.35,-240.00,283.00,1935,20221206,-70.34,559,20230908,2.68,1770,-67.57,20230106,559,2.68,20230908,1935,-70.34,20221206,559,2.68,20230908,0.02,N,058450,500,260 억,,165709,N,N,0,N,00,N
|
|
20230911,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,575,-27,5,-4.49,63093208,108535,23.36,602,602,570,782,422,602,581.32,0.32,0,14300,657,629,594,566,531,612,549,261,180,500,400,1,1,52152746,300,-2.40,2.03,12,0.21,-240.00,283.00,1935,20221206,-70.28,559,20230908,2.86,1770,-67.51,20230106,559,2.86,20230908,1935,-70.28,20221206,559,2.86,20230908,0.02,N,058450,500,260 억,,165709,N,N,0,N,00,N
|
|
20230911,090434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,587,-15,5,-2.49,20395062,34471,7.42,602,602,585,782,422,602,591.66,0.32,0,6413,657,629,594,566,531,612,549,261,180,500,400,1,1,52152746,306,-2.45,2.07,12,0.07,-240.00,283.00,1935,20221206,-69.66,559,20230908,5.01,1770,-66.84,20230106,559,5.01,20230908,1935,-69.66,20221206,559,5.01,20230908,0.02,N,058450,500,260 억,,165709,N,N,0,N,00,N
|
|
20230908,160442,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,602,-26,5,-4.14,270218724,464383,420.15,603,622,559,816,440,628,581.89,0.29,0,14216,661,644,622,605,583,633,594,261,188,500,420,1,1,52152746,314,-2.51,2.13,12,0.89,-240.00,283.00,1935,20221206,-68.89,559,20230908,7.69,1770,-65.99,20230106,559,7.69,20230908,1935,-68.89,20221206,559,7.69,20230908,0.02,N,058450,500,260 억,,151368,N,N,0,N,00,N
|
|
20230908,150442,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,597,-31,5,-4.94,249009695,429112,388.24,603,622,559,816,440,628,580.29,0.29,0,15379,661,644,622,605,583,633,594,261,188,500,420,1,1,52152746,311,-2.49,2.11,12,0.82,-240.00,283.00,1935,20221206,-69.15,559,20230908,6.80,1770,-66.27,20230106,559,6.80,20230908,1935,-69.15,20221206,559,6.80,20230908,0.02,N,058450,500,260 억,,151368,N,N,0,N,00,N
|
|
20230908,140442,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,590,-38,5,-6.05,229163874,395534,357.86,603,622,559,816,440,628,579.38,0.29,0,18005,661,644,622,605,583,633,594,261,188,500,420,1,1,52152746,308,-2.46,2.08,12,0.76,-240.00,283.00,1935,20221206,-69.51,559,20230908,5.55,1770,-66.67,20230106,559,5.55,20230908,1935,-69.51,20221206,559,5.55,20230908,0.02,N,058450,500,260 억,,151368,N,N,0,N,00,N
|
|
20230908,130444,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,594,-34,5,-5.41,226283498,390655,353.44,603,622,559,816,440,628,579.24,0.29,0,16792,661,644,622,605,583,633,594,261,188,500,420,1,1,52152746,310,-2.48,2.10,12,0.75,-240.00,283.00,1935,20221206,-69.30,559,20230908,6.26,1770,-66.44,20230106,559,6.26,20230908,1935,-69.30,20221206,559,6.26,20230908,0.02,N,058450,500,260 억,,151368,N,N,0,N,00,N
|
|
20230908,120450,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,591,-37,5,-5.89,218947260,378264,342.23,603,622,559,816,440,628,578.82,0.29,0,14617,661,644,622,605,583,633,594,261,188,500,420,1,1,52152746,308,-2.46,2.09,12,0.73,-240.00,283.00,1935,20221206,-69.46,559,20230908,5.72,1770,-66.61,20230106,559,5.72,20230908,1935,-69.46,20221206,559,5.72,20230908,0.02,N,058450,500,260 억,,151368,N,N,0,N,00,N
|
|
20230908,110445,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,591,-37,5,-5.89,209842185,362915,328.35,603,622,559,816,440,628,578.21,0.29,0,14752,661,644,622,605,583,633,594,261,188,500,420,1,1,52152746,308,-2.46,2.09,12,0.70,-240.00,283.00,1935,20221206,-69.46,559,20230908,5.72,1770,-66.61,20230106,559,5.72,20230908,1935,-69.46,20221206,559,5.72,20230908,0.02,N,058450,500,260 억,,151368,N,N,0,N,00,N
|
|
20230908,100441,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,595,-33,5,-5.25,50277031,84039,76.03,603,622,567,816,440,628,598.26,0.29,0,-1020,661,644,622,605,583,633,594,261,188,500,420,1,1,52152746,310,-2.48,2.10,12,0.16,-240.00,283.00,1935,20221206,-69.25,567,20230908,4.94,1770,-66.38,20230106,567,4.94,20230908,1935,-69.25,20221206,567,4.94,20230908,0.02,N,058450,500,260 억,,151368,N,N,0,N,00,N
|
|
20230908,090448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,606,-22,5,-3.50,7469338,12278,11.11,603,622,603,816,440,628,608.35,0.29,0,67,661,644,622,605,583,633,594,261,188,500,420,1,1,52152746,316,-2.52,2.14,12,0.02,-240.00,283.00,1935,20221206,-68.68,600,20230904,1.00,1770,-65.76,20230106,600,1.00,20230904,1935,-68.68,20221206,600,1.00,20230904,0.02,N,058450,500,260 억,,151368,N,N,0,N,00,N
|
|
20230907,160439,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,628,0,3,0.00,66758381,109732,240.27,639,639,600,816,440,628,608.38,0.29,0,-1360,648,638,630,620,612,634,616,261,188,500,420,1,1,52152746,328,-2.62,2.22,12,0.21,-240.00,283.00,1935,20221206,-67.55,600,20230907,4.67,1770,-64.52,20230106,600,4.67,20230907,1935,-67.55,20221206,600,4.67,20230907,0.02,N,058450,500,260 억,,152728,N,N,0,N,00,N
|
|
20230907,150441,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,605,-23,5,-3.66,53190542,87506,191.60,639,639,600,816,440,628,607.85,0.29,0,-516,648,638,630,620,612,634,616,261,188,500,420,1,1,52152746,316,-2.52,2.14,12,0.17,-240.00,283.00,1935,20221206,-68.73,600,20230907,0.83,1770,-65.82,20230106,600,0.83,20230907,1935,-68.73,20221206,600,0.83,20230907,0.02,N,058450,500,260 억,,152728,N,N,0,N,00,N
|
|
20230907,140438,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,611,-17,5,-2.71,47308667,77812,170.38,639,639,600,816,440,628,607.99,0.29,0,-1267,648,638,630,620,612,634,616,261,188,500,420,1,1,52152746,319,-2.55,2.16,12,0.15,-240.00,283.00,1935,20221206,-68.42,600,20230907,1.83,1770,-65.48,20230106,600,1.83,20230907,1935,-68.42,20221206,600,1.83,20230907,0.02,N,058450,500,260 억,,152728,N,N,0,N,00,N
|
|
20230907,130438,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,607,-21,5,-3.34,45909517,75514,165.35,639,639,600,816,440,628,607.96,0.29,0,-954,648,638,630,620,612,634,616,261,188,500,420,1,1,52152746,317,-2.53,2.14,12,0.14,-240.00,283.00,1935,20221206,-68.63,600,20230907,1.17,1770,-65.71,20230106,600,1.17,20230907,1935,-68.63,20221206,600,1.17,20230907,0.02,N,058450,500,260 억,,152728,N,N,0,N,00,N
|
|
20230907,120446,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,601,-27,5,-4.30,43768372,71991,157.63,639,639,600,816,440,628,607.97,0.29,0,1413,648,638,630,620,612,634,616,261,188,500,420,1,1,52152746,313,-2.50,2.12,12,0.14,-240.00,283.00,1935,20221206,-68.94,600,20230907,0.17,1770,-66.05,20230106,600,0.17,20230907,1935,-68.94,20221206,600,0.17,20230907,0.02,N,058450,500,260 억,,152728,N,N,0,N,00,N
|
|
20230907,110444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,612,-16,5,-2.55,20961635,34185,74.85,639,639,608,816,440,628,613.18,0.29,0,-991,648,638,630,620,612,634,616,261,188,500,420,1,1,52152746,319,-2.55,2.16,12,0.07,-240.00,283.00,1935,20221206,-68.37,600,20230904,2.00,1770,-65.42,20230106,600,2.00,20230904,1935,-68.37,20221206,600,2.00,20230904,0.02,N,058450,500,260 억,,152728,N,N,0,N,00,N
|
|
20230907,100440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,614,-14,5,-2.23,7678371,12561,27.50,639,639,608,816,440,628,611.29,0.29,0,-178,648,638,630,620,612,634,616,261,188,500,420,1,1,52152746,320,-2.56,2.17,12,0.02,-240.00,283.00,1935,20221206,-68.27,600,20230904,2.33,1770,-65.31,20230106,600,2.33,20230904,1935,-68.27,20221206,600,2.33,20230904,0.02,N,058450,500,260 억,,152728,N,N,0,N,00,N
|
|
20230907,090445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,625,-3,5,-0.48,66354,105,0.23,639,639,625,816,440,628,631.94,0.29,0,-86,648,638,630,620,612,634,616,261,188,500,420,1,1,52152746,326,-2.60,2.21,12,0.00,-240.00,283.00,1935,20221206,-67.70,600,20230904,4.17,1770,-64.69,20230106,600,4.17,20230904,1935,-67.70,20221206,600,4.17,20230904,0.02,N,058450,500,260 억,,152728,N,N,0,N,00,N
|
|
20230906,160438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,0,3,0.00,28003066,44568,41.25,639,640,622,816,440,628,628.32,0.30,0,-4373,642,635,625,618,608,638,621,261,188,500,420,1,1,52152746,328,-2.62,2.22,12,0.09,-240.00,283.00,1935,20221206,-67.55,600,20230904,4.67,1770,-64.52,20230106,600,4.67,20230904,1935,-67.55,20221206,600,4.67,20230904,0.02,N,058450,500,260 억,,157101,N,N,0,N,00,N
|
|
20230906,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,1,2,0.16,27305616,43459,40.23,639,640,622,816,440,628,628.31,0.30,0,-4199,642,635,625,618,608,638,621,261,188,500,420,1,1,52152746,328,-2.62,2.22,12,0.08,-240.00,283.00,1935,20221206,-67.49,600,20230904,4.83,1770,-64.46,20230106,600,4.83,20230904,1935,-67.49,20221206,600,4.83,20230904,0.02,N,058450,500,260 억,,157101,N,N,0,N,00,N
|
|
20230906,140441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,1,2,0.16,24850311,39532,36.59,639,640,622,816,440,628,628.61,0.30,0,-1897,642,635,625,618,608,638,621,261,188,500,420,1,1,52152746,328,-2.62,2.22,12,0.08,-240.00,283.00,1935,20221206,-67.49,600,20230904,4.83,1770,-64.46,20230106,600,4.83,20230904,1935,-67.49,20221206,600,4.83,20230904,0.02,N,058450,500,260 억,,157101,N,N,0,N,00,N
|
|
20230906,130437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,626,-2,5,-0.32,21116862,33593,31.09,639,640,622,816,440,628,628.61,0.30,0,2235,642,635,625,618,608,638,621,261,188,500,420,1,1,52152746,326,-2.61,2.21,12,0.06,-240.00,283.00,1935,20221206,-67.65,600,20230904,4.33,1770,-64.63,20230106,600,4.33,20230904,1935,-67.65,20221206,600,4.33,20230904,0.02,N,058450,500,260 억,,157101,N,N,0,N,00,N
|
|
20230906,120444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,631,3,2,0.48,7295290,11565,10.70,639,640,627,816,440,628,630.81,0.30,0,-826,642,635,625,618,608,638,621,261,188,500,420,1,1,52152746,329,-2.63,2.23,12,0.02,-240.00,283.00,1935,20221206,-67.39,600,20230904,5.17,1770,-64.35,20230106,600,5.17,20230904,1935,-67.39,20221206,600,5.17,20230904,0.02,N,058450,500,260 억,,157101,N,N,0,N,00,N
|
|
20230906,110442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,0,3,0.00,6844661,10847,10.04,639,640,627,816,440,628,631.02,0.30,0,-636,642,635,625,618,608,638,621,261,188,500,420,1,1,52152746,328,-2.62,2.22,12,0.02,-240.00,283.00,1935,20221206,-67.55,600,20230904,4.67,1770,-64.52,20230106,600,4.67,20230904,1935,-67.55,20221206,600,4.67,20230904,0.02,N,058450,500,260 억,,157101,N,N,0,N,00,N
|
|
20230906,100429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,633,5,2,0.80,3831932,6056,5.61,639,640,628,816,440,628,632.75,0.30,0,-609,642,635,625,618,608,638,621,261,188,500,420,1,1,52152746,330,-2.64,2.24,12,0.01,-240.00,283.00,1935,20221206,-67.29,600,20230904,5.50,1770,-64.24,20230106,600,5.50,20230904,1935,-67.29,20221206,600,5.50,20230904,0.02,N,058450,500,260 억,,157101,N,N,0,N,00,N
|
|
20230906,090434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,7,2,1.11,1248260,1954,1.81,639,640,635,816,440,628,638.82,0.30,0,-593,642,635,625,618,608,638,621,261,188,500,420,1,1,52152746,331,-2.65,2.24,12,0.00,-240.00,283.00,1935,20221206,-67.18,600,20230904,5.83,1770,-64.12,20230106,600,5.83,20230904,1935,-67.18,20221206,600,5.83,20230904,0.02,N,058450,500,260 억,,157101,N,N,0,N,00,N
|
|
20230905,160434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,13,2,2.11,67156827,108032,61.77,625,632,615,799,431,615,621.64,0.27,0,16865,651,632,616,597,581,625,590,261,184,500,410,1,1,52152746,328,-2.62,2.22,12,0.21,-240.00,283.00,1935,20221206,-67.55,600,20230904,4.67,1770,-64.52,20230106,600,4.67,20230904,1935,-67.55,20221206,600,4.67,20230904,0.02,N,058450,500,260 억,,140236,N,N,0,N,00,N
|
|
20230905,150446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,622,7,2,1.14,58619694,94344,53.94,625,632,615,799,431,615,621.34,0.27,0,19403,651,632,616,597,581,625,590,261,184,500,410,1,1,52152746,324,-2.59,2.20,12,0.18,-240.00,283.00,1935,20221206,-67.86,600,20230904,3.67,1770,-64.86,20230106,600,3.67,20230904,1935,-67.86,20221206,600,3.67,20230904,0.02,N,058450,500,260 억,,140236,N,N,0,N,00,N
|
|
20230905,140441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,621,6,2,0.98,54329745,87446,50.00,625,632,615,799,431,615,621.29,0.27,0,19403,651,632,616,597,581,625,590,261,184,500,410,1,1,52152746,324,-2.59,2.19,12,0.17,-240.00,283.00,1935,20221206,-67.91,600,20230904,3.50,1770,-64.92,20230106,600,3.50,20230904,1935,-67.91,20221206,600,3.50,20230904,0.02,N,058450,500,260 억,,140236,N,N,0,N,00,N
|
|
20230905,130424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,624,9,2,1.46,38491255,62047,35.47,625,632,615,799,431,615,620.36,0.27,0,12265,651,632,616,597,581,625,590,261,184,500,410,1,1,52152746,325,-2.60,2.20,12,0.12,-240.00,283.00,1935,20221206,-67.75,600,20230904,4.00,1770,-64.75,20230106,600,4.00,20230904,1935,-67.75,20221206,600,4.00,20230904,0.02,N,058450,500,260 억,,140236,N,N,0,N,00,N
|
|
20230905,120432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,12,2,1.95,37219163,60002,34.30,625,632,615,799,431,615,620.30,0.27,0,11618,651,632,616,597,581,625,590,261,184,500,410,1,1,52152746,327,-2.61,2.22,12,0.12,-240.00,283.00,1935,20221206,-67.60,600,20230904,4.50,1770,-64.58,20230106,600,4.50,20230904,1935,-67.60,20221206,600,4.50,20230904,0.02,N,058450,500,260 억,,140236,N,N,0,N,00,N
|
|
20230905,110436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,13,2,2.11,31159844,50289,28.75,625,630,615,799,431,615,619.62,0.27,0,9536,651,632,616,597,581,625,590,261,184,500,410,1,1,52152746,328,-2.62,2.22,12,0.10,-240.00,283.00,1935,20221206,-67.55,600,20230904,4.67,1770,-64.52,20230106,600,4.67,20230904,1935,-67.55,20221206,600,4.67,20230904,0.02,N,058450,500,260 억,,140236,N,N,0,N,00,N
|
|
20230905,100431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,618,3,2,0.49,8402770,13599,7.77,625,625,615,799,431,615,617.90,0.27,0,-46,651,632,616,597,581,625,590,261,184,500,410,1,1,52152746,322,-2.58,2.18,12,0.03,-240.00,283.00,1935,20221206,-68.06,600,20230904,3.00,1770,-65.08,20230106,600,3.00,20230904,1935,-68.06,20221206,600,3.00,20230904,0.02,N,058450,500,260 억,,140236,N,N,0,N,00,N
|
|
20230905,090427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,2,2,0.33,2432567,3928,2.25,625,625,617,799,431,615,619.29,0.27,0,-51,651,632,616,597,581,625,590,261,184,500,410,1,1,52152746,322,-2.57,2.18,12,0.01,-240.00,283.00,1935,20221206,-68.11,600,20230904,2.83,1770,-65.14,20230106,600,2.83,20230904,1935,-68.11,20221206,600,2.83,20230904,0.02,N,058450,500,260 억,,140236,N,N,0,N,00,N
|
|
20230904,160429,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,615,-20,5,-3.15,108163365,174889,161.23,632,635,600,825,445,635,618.47,0.25,0,10223,649,642,632,625,615,637,620,261,190,500,430,1,1,52152746,321,-2.56,2.17,12,0.34,-240.00,283.00,1935,20221206,-68.22,600,20230904,2.50,1770,-65.25,20230106,600,2.50,20230904,1935,-68.22,20221206,600,2.50,20230904,0.02,N,058450,500,260 억,,130074,N,N,0,N,00,N
|
|
20230904,150422,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,613,-22,5,-3.46,95408956,154114,142.08,632,635,600,825,445,635,619.08,0.25,0,15654,649,642,632,625,615,637,620,261,190,500,430,1,1,52152746,320,-2.55,2.17,12,0.30,-240.00,283.00,1935,20221206,-68.32,600,20230904,2.17,1770,-65.37,20230106,600,2.17,20230904,1935,-68.32,20221206,600,2.17,20230904,0.02,N,058450,500,260 억,,130074,N,N,0,N,00,N
|
|
20230904,140418,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,612,-23,5,-3.62,90037521,145363,134.01,632,635,600,825,445,635,619.40,0.25,0,16332,649,642,632,625,615,637,620,261,190,500,430,1,1,52152746,319,-2.55,2.16,12,0.28,-240.00,283.00,1935,20221206,-68.37,600,20230904,2.00,1770,-65.42,20230106,600,2.00,20230904,1935,-68.37,20221206,600,2.00,20230904,0.02,N,058450,500,260 억,,130074,N,N,0,N,00,N
|
|
20230904,130427,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,628,-7,5,-1.10,58059600,93528,86.22,632,635,600,825,445,635,620.77,0.25,0,9669,649,642,632,625,615,637,620,261,190,500,430,1,1,52152746,328,-2.62,2.22,12,0.18,-240.00,283.00,1935,20221206,-67.55,600,20230904,4.67,1770,-64.52,20230106,600,4.67,20230904,1935,-67.55,20221206,600,4.67,20230904,0.02,N,058450,500,260 억,,130074,N,N,0,N,00,N
|
|
20230904,120420,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,618,-17,5,-2.68,48373044,78022,71.93,632,635,600,825,445,635,619.99,0.25,0,13740,649,642,632,625,615,637,620,261,190,500,430,1,1,52152746,322,-2.58,2.18,12,0.15,-240.00,283.00,1935,20221206,-68.06,600,20230904,3.00,1770,-65.08,20230106,600,3.00,20230904,1935,-68.06,20221206,600,3.00,20230904,0.02,N,058450,500,260 억,,130074,N,N,0,N,00,N
|
|
20230904,110413,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,623,-12,5,-1.89,47398612,76449,70.48,632,635,600,825,445,635,620.00,0.25,0,13706,649,642,632,625,615,637,620,261,190,500,430,1,1,52152746,325,-2.60,2.20,12,0.15,-240.00,283.00,1935,20221206,-67.80,600,20230904,3.83,1770,-64.80,20230106,600,3.83,20230904,1935,-67.80,20221206,600,3.83,20230904,0.02,N,058450,500,260 억,,130074,N,N,0,N,00,N
|
|
20230904,100414,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,614,-21,5,-3.31,35191353,56645,52.22,632,635,600,825,445,635,621.26,0.25,0,766,649,642,632,625,615,637,620,261,190,500,430,1,1,52152746,320,-2.56,2.17,12,0.11,-240.00,283.00,1935,20221206,-68.27,600,20230904,2.33,1770,-65.31,20230106,600,2.33,20230904,1935,-68.27,20221206,600,2.33,20230904,0.02,N,058450,500,260 억,,130074,N,N,0,N,00,N
|
|
20230904,090423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,630,-5,5,-0.79,4881682,7716,7.11,632,635,630,825,445,635,632.67,0.25,0,-5527,649,642,632,625,615,637,620,261,190,500,430,1,1,52152746,329,-2.62,2.23,12,0.01,-240.00,283.00,1935,20221206,-67.44,606,20230823,3.96,1770,-64.41,20230106,606,3.96,20230823,1935,-67.44,20221206,606,3.96,20230823,0.02,N,058450,500,260 억,,130074,N,N,0,N,00,N
|
|
20230901,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,-3,5,-0.47,68399709,108471,137.80,637,639,622,829,447,638,630.58,0.26,0,-4837,678,658,644,624,610,651,617,261,191,500,430,1,1,52152746,331,-2.65,2.24,12,0.21,-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,,134827,N,N,0,N,00,N
|
|
20230901,150424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,-10,5,-1.57,54694466,86872,110.36,637,638,622,829,447,638,629.60,0.26,0,-4819,678,658,644,624,610,651,617,261,191,500,430,1,1,52152746,328,-2.62,2.22,12,0.17,-240.00,283.00,1935,20221206,-67.55,606,20230823,3.63,1770,-64.52,20230106,606,3.63,20230823,1935,-67.55,20221206,606,3.63,20230823,0.02,N,058450,500,260 억,,134827,N,N,0,N,00,N
|
|
20230901,140422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,631,-7,5,-1.10,47706201,75705,96.17,637,638,626,829,447,638,630.16,0.26,0,-4823,678,658,644,624,610,651,617,261,191,500,430,1,1,52152746,329,-2.63,2.23,12,0.15,-240.00,283.00,1935,20221206,-67.39,606,20230823,4.13,1770,-64.35,20230106,606,4.13,20230823,1935,-67.39,20221206,606,4.13,20230823,0.02,N,058450,500,260 억,,134827,N,N,0,N,00,N
|
|
20230901,130414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,-4,5,-0.63,46626907,74000,94.01,637,638,626,829,447,638,630.09,0.26,0,-4442,678,658,644,624,610,651,617,261,191,500,430,1,1,52152746,331,-2.64,2.24,12,0.14,-240.00,283.00,1935,20221206,-67.24,606,20230823,4.62,1770,-64.18,20230106,606,4.62,20230823,1935,-67.24,20221206,606,4.62,20230823,0.02,N,058450,500,260 억,,134827,N,N,0,N,00,N
|
|
20230901,120416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,-9,5,-1.41,22287552,35230,44.76,637,638,629,829,447,638,632.63,0.26,0,-3460,678,658,644,624,610,651,617,261,191,500,430,1,1,52152746,328,-2.62,2.22,12,0.07,-240.00,283.00,1935,20221206,-67.49,606,20230823,3.80,1770,-64.46,20230106,606,3.80,20230823,1935,-67.49,20221206,606,3.80,20230823,0.02,N,058450,500,260 억,,134827,N,N,0,N,00,N
|
|
20230901,110416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,-4,5,-0.63,11282676,17817,22.63,637,638,630,829,447,638,633.25,0.26,0,207,678,658,644,624,610,651,617,261,191,500,430,1,1,52152746,331,-2.64,2.24,12,0.03,-240.00,283.00,1935,20221206,-67.24,606,20230823,4.62,1770,-64.18,20230106,606,4.62,20230823,1935,-67.24,20221206,606,4.62,20230823,0.02,N,058450,500,260 억,,134827,N,N,0,N,00,N
|
|
20230901,100413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,637,-1,5,-0.16,8769808,13856,17.60,637,638,630,829,447,638,632.92,0.26,0,-556,678,658,644,624,610,651,617,261,191,500,430,1,1,52152746,332,-2.65,2.25,12,0.03,-240.00,283.00,1935,20221206,-67.08,606,20230823,5.12,1770,-64.01,20230106,606,5.12,20230823,1935,-67.08,20221206,606,5.12,20230823,0.02,N,058450,500,260 억,,134827,N,N,0,N,00,N
|
|
20230901,090410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,638,0,3,0.00,846950,1331,1.69,637,638,633,829,447,638,636.33,0.26,0,-597,678,658,644,624,610,651,617,261,191,500,430,1,1,52152746,333,-2.66,2.25,12,0.00,-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,,134827,N,N,0,N,00,N
|