104 lines
45 KiB
CSV
104 lines
45 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
|
|
20240229,160704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,450,2,2.13,5331084750,246124,94.83,20700,22150,20700,27450,14850,21150,21660.70,3.41,0,-11190,22596,21872,20926,20202,19256,22235,20565,58,6300,500,15220,50,1,11571858,2500,43.29,1.66,12,2.13,499.00,13033.00,28850,20230809,-25.13,13750,20230316,57.09,24450,-11.66,20240102,18200,18.68,20240206,28850,-25.13,20230809,13750,57.09,20230316,4.61,N,092070,500,57 억,,394573,N,N,0,N,00,N
|
|
20240229,150707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,500,2,2.36,5091139950,235026,90.56,20700,22150,20700,27450,14850,21150,21662.05,3.41,0,-10580,22596,21872,20926,20202,19256,22235,20565,58,6300,500,15220,50,1,11571858,2505,43.39,1.66,12,2.03,499.00,13033.00,28850,20230809,-24.96,13750,20230316,57.45,24450,-11.45,20240102,18200,18.96,20240206,28850,-24.96,20230809,13750,57.45,20230316,4.61,N,092070,500,57 억,,394573,N,N,0,N,00,N
|
|
20240229,140708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,500,2,2.36,4686587300,216282,83.33,20700,22150,20700,27450,14850,21150,21668.90,3.41,0,-6873,22596,21872,20926,20202,19256,22235,20565,58,6300,500,15220,50,1,11571858,2505,43.39,1.66,12,1.87,499.00,13033.00,28850,20230809,-24.96,13750,20230316,57.45,24450,-11.45,20240102,18200,18.96,20240206,28850,-24.96,20230809,13750,57.45,20230316,4.61,N,092070,500,57 억,,394573,N,N,0,N,00,N
|
|
20240229,130706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21850,700,2,3.31,2389200300,111370,42.91,20700,21900,20700,27450,14850,21150,21452.85,3.41,0,5722,22596,21872,20926,20202,19256,22235,20565,58,6300,500,15220,50,1,11571858,2528,43.79,1.68,12,0.96,499.00,13033.00,28850,20230809,-24.26,13750,20230316,58.91,24450,-10.63,20240102,18200,20.05,20240206,28850,-24.26,20230809,13750,58.91,20230316,4.61,N,092070,500,57 억,,394573,N,N,0,N,00,N
|
|
20240229,120706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21750,600,2,2.84,1909926850,89348,34.43,20700,21850,20700,27450,14850,21150,21376.30,3.41,0,2095,22596,21872,20926,20202,19256,22235,20565,58,6300,500,15220,50,1,11571858,2517,43.59,1.67,12,0.77,499.00,13033.00,28850,20230809,-24.61,13750,20230316,58.18,24450,-11.04,20240102,18200,19.51,20240206,28850,-24.61,20230809,13750,58.18,20230316,4.61,N,092070,500,57 억,,394573,N,N,0,N,00,N
|
|
20240229,110707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,500,2,2.36,1603488150,75185,28.97,20700,21850,20700,27450,14850,21150,21327.26,3.41,0,-813,22596,21872,20926,20202,19256,22235,20565,58,6300,500,15220,50,1,11571858,2505,43.39,1.66,12,0.65,499.00,13033.00,28850,20230809,-24.96,13750,20230316,57.45,24450,-11.45,20240102,18200,18.96,20240206,28850,-24.96,20230809,13750,57.45,20230316,4.61,N,092070,500,57 억,,394573,N,N,0,N,00,N
|
|
20240229,100708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,400,2,1.89,852206750,40408,15.57,20700,21650,20700,27450,14850,21150,21090.03,3.41,0,-604,22596,21872,20926,20202,19256,22235,20565,58,6300,500,15220,50,1,11571858,2494,43.19,1.65,12,0.35,499.00,13033.00,28850,20230809,-25.30,13750,20230316,56.73,24450,-11.86,20240102,18200,18.41,20240206,28850,-25.30,20230809,13750,56.73,20230316,4.61,N,092070,500,57 억,,394573,N,N,0,N,00,N
|
|
20240229,090706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,-200,5,-0.95,277329200,13331,5.14,20700,21100,20700,27450,14850,21150,20803.04,3.41,0,3947,22596,21872,20926,20202,19256,22235,20565,58,6300,500,15220,50,1,11571858,2424,41.98,1.61,12,0.12,499.00,13033.00,28850,20230809,-27.38,13750,20230316,52.36,24450,-14.31,20240102,18200,15.11,20240206,28850,-27.38,20230809,13750,52.36,20230316,4.61,N,092070,500,57 억,,394573,N,N,0,N,00,N
|
|
20240228,160626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,1180,2,5.91,5492111430,259085,220.79,19980,21650,19980,25950,13980,19970,21198.15,3.08,0,22729,20703,20336,19883,19516,19063,20520,19700,58,5980,500,14370,50,1,11571858,2447,42.38,1.62,12,2.24,499.00,13033.00,28850,20230809,-26.69,13750,20230316,53.82,24450,-13.50,20240102,18200,16.21,20240206,28850,-26.69,20230809,13750,53.82,20230316,4.51,N,092070,500,57 억,,356010,N,N,0,N,00,N
|
|
20240228,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21200,1230,2,6.16,5351238680,252416,215.10,19980,21650,19980,25950,13980,19970,21200.08,3.08,0,21798,20703,20336,19883,19516,19063,20520,19700,58,5980,500,14370,50,1,11571858,2453,42.48,1.63,12,2.18,499.00,13033.00,28850,20230809,-26.52,13750,20230316,54.18,24450,-13.29,20240102,18200,16.48,20240206,28850,-26.52,20230809,13750,54.18,20230316,4.51,N,092070,500,57 억,,356010,N,N,0,N,00,N
|
|
20240228,140706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21050,1080,2,5.41,4852560630,228926,195.08,19980,21650,19980,25950,13980,19970,21197.07,3.08,0,19298,20703,20336,19883,19516,19063,20520,19700,58,5980,500,14370,50,1,11571858,2436,42.18,1.62,12,1.98,499.00,13033.00,28850,20230809,-27.04,13750,20230316,53.09,24450,-13.91,20240102,18200,15.66,20240206,28850,-27.04,20230809,13750,53.09,20230316,4.51,N,092070,500,57 억,,356010,N,N,0,N,00,N
|
|
20240228,130706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,1130,2,5.66,4557556680,214925,183.15,19980,21650,19980,25950,13980,19970,21205.34,3.08,0,21618,20703,20336,19883,19516,19063,20520,19700,58,5980,500,14370,50,1,11571858,2442,42.28,1.62,12,1.86,499.00,13033.00,28850,20230809,-26.86,13750,20230316,53.45,24450,-13.70,20240102,18200,15.93,20240206,28850,-26.86,20230809,13750,53.45,20230316,4.51,N,092070,500,57 억,,356010,N,N,0,N,00,N
|
|
20240228,120707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,1180,2,5.91,4266317480,201065,171.34,19980,21650,19980,25950,13980,19970,21218.60,3.08,0,25088,20703,20336,19883,19516,19063,20520,19700,58,5980,500,14370,50,1,11571858,2447,42.38,1.62,12,1.74,499.00,13033.00,28850,20230809,-26.69,13750,20230316,53.82,24450,-13.50,20240102,18200,16.21,20240206,28850,-26.69,20230809,13750,53.82,20230316,4.51,N,092070,500,57 억,,356010,N,N,0,N,00,N
|
|
20240228,110637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21250,1280,2,6.41,3945389080,185896,158.42,19980,21650,19980,25950,13980,19970,21223.64,3.08,0,26353,20703,20336,19883,19516,19063,20520,19700,58,5980,500,14370,50,1,11571858,2459,42.59,1.63,12,1.61,499.00,13033.00,28850,20230809,-26.34,13750,20230316,54.55,24450,-13.09,20240102,18200,16.76,20240206,28850,-26.34,20230809,13750,54.55,20230316,4.51,N,092070,500,57 억,,356010,N,N,0,N,00,N
|
|
20240228,100704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,1180,2,5.91,1951335780,93005,79.26,19980,21350,19980,25950,13980,19970,20980.98,3.08,0,26560,20703,20336,19883,19516,19063,20520,19700,58,5980,500,14370,50,1,11571858,2447,42.38,1.62,12,0.80,499.00,13033.00,28850,20230809,-26.69,13750,20230316,53.82,24450,-13.50,20240102,18200,16.21,20240206,28850,-26.69,20230809,13750,53.82,20230316,4.51,N,092070,500,57 억,,356010,N,N,0,N,00,N
|
|
20240228,090708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,480,2,2.40,125224230,6153,5.24,19980,20600,19980,25950,13980,19970,20351.74,3.08,0,148,20703,20336,19883,19516,19063,20520,19700,58,5980,500,14370,50,1,11571858,2366,40.98,1.57,12,0.05,499.00,13033.00,28850,20230809,-29.12,13750,20230316,48.73,24450,-16.36,20240102,18200,12.36,20240206,28850,-29.12,20230809,13750,48.73,20230316,4.51,N,092070,500,57 억,,356010,N,N,0,N,00,N
|
|
20240227,160705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19970,-180,5,-0.89,2317455050,116608,46.45,19850,20250,19430,26150,14150,20150,19873.44,3.20,0,-14252,21530,20840,20410,19720,19290,20625,19505,58,6000,500,14500,10,1,11571858,2311,40.02,1.53,12,1.01,499.00,13033.00,28850,20230809,-30.78,13750,20230316,45.24,24450,-18.32,20240102,18200,9.73,20240206,28850,-30.78,20230809,13750,45.24,20230316,4.59,N,092070,500,57 억,,370172,N,N,0,N,00,N
|
|
20240227,150707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,0,3,0.00,2028087780,102185,40.70,19850,20200,19430,26150,14150,20150,19847.17,3.20,0,-15242,21530,20840,20410,19720,19290,20625,19505,58,6000,500,14500,50,1,11571858,2332,40.38,1.55,12,0.88,499.00,13033.00,28850,20230809,-30.16,13750,20230316,46.55,24450,-17.59,20240102,18200,10.71,20240206,28850,-30.16,20230809,13750,46.55,20230316,4.59,N,092070,500,57 억,,370172,N,N,0,N,00,N
|
|
20240227,140704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-100,5,-0.50,1624789920,82117,32.71,19850,20150,19430,26150,14150,20150,19786.21,3.20,0,-10350,21530,20840,20410,19720,19290,20625,19505,58,6000,500,14500,50,1,11571858,2320,40.18,1.54,12,0.71,499.00,13033.00,28850,20230809,-30.50,13750,20230316,45.82,24450,-18.00,20240102,18200,10.16,20240206,28850,-30.50,20230809,13750,45.82,20230316,4.59,N,092070,500,57 억,,370172,N,N,0,N,00,N
|
|
20240227,130627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19940,-210,5,-1.04,1389611740,70347,28.02,19850,20150,19430,26150,14150,20150,19753.58,3.20,0,-9040,21530,20840,20410,19720,19290,20625,19505,58,6000,500,14500,10,1,11571858,2307,39.96,1.53,12,0.61,499.00,13033.00,28850,20230809,-30.88,13750,20230316,45.02,24450,-18.45,20240102,18200,9.56,20240206,28850,-30.88,20230809,13750,45.02,20230316,4.59,N,092070,500,57 억,,370172,N,N,0,N,00,N
|
|
20240227,120707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19860,-290,5,-1.44,1272338960,64470,25.68,19850,20150,19430,26150,14150,20150,19735.26,3.20,0,-8520,21530,20840,20410,19720,19290,20625,19505,58,6000,500,14500,10,1,11571858,2298,39.80,1.52,12,0.56,499.00,13033.00,28850,20230809,-31.16,13750,20230316,44.44,24450,-18.77,20240102,18200,9.12,20240206,28850,-31.16,20230809,13750,44.44,20230316,4.59,N,092070,500,57 억,,370172,N,N,0,N,00,N
|
|
20240227,110706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19960,-190,5,-0.94,1125168360,57087,22.74,19850,20150,19430,26150,14150,20150,19709.59,3.20,0,-8492,21530,20840,20410,19720,19290,20625,19505,58,6000,500,14500,10,1,11571858,2310,40.00,1.53,12,0.49,499.00,13033.00,28850,20230809,-30.81,13750,20230316,45.16,24450,-18.36,20240102,18200,9.67,20240206,28850,-30.81,20230809,13750,45.16,20230316,4.59,N,092070,500,57 억,,370172,N,N,0,N,00,N
|
|
20240227,100702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19670,-480,5,-2.38,840005260,42765,17.03,19850,19940,19430,26150,14150,20150,19642.16,3.20,0,-8788,21530,20840,20410,19720,19290,20625,19505,58,6000,500,14500,10,1,11571858,2276,39.42,1.51,12,0.37,499.00,13033.00,28850,20230809,-31.82,13750,20230316,43.05,24450,-19.55,20240102,18200,8.08,20240206,28850,-31.82,20230809,13750,43.05,20230316,4.59,N,092070,500,57 억,,370172,N,N,0,N,00,N
|
|
20240227,090705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19680,-470,5,-2.33,210174910,10607,4.22,19850,19940,19680,26150,14150,20150,19814.23,3.20,0,-58,21530,20840,20410,19720,19290,20625,19505,58,6000,500,14500,10,1,11571858,2277,39.44,1.51,12,0.09,499.00,13033.00,28850,20230809,-31.79,13750,20230316,43.13,24450,-19.51,20240102,18200,8.13,20240206,28850,-31.79,20230809,13750,43.13,20230316,4.59,N,092070,500,57 억,,370172,N,N,0,N,00,N
|
|
20240226,160703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,-600,5,-2.89,5137267130,249586,142.04,20750,21100,19980,26950,14550,20750,20584.01,3.68,0,-61034,21616,21182,20616,20182,19616,20900,19900,58,6200,500,14940,50,1,11571858,2332,40.38,1.55,12,2.16,499.00,13033.00,28850,20230809,-30.16,13750,20230316,46.55,24450,-17.59,20240102,18200,10.71,20240206,28850,-30.16,20230809,13750,46.55,20230316,4.41,N,092070,500,57 억,,425652,N,N,0,N,00,N
|
|
20240226,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20000,-750,5,-3.61,5036335720,244556,139.18,20750,21100,19980,26950,14550,20750,20593.79,3.68,0,-61220,21616,21182,20616,20182,19616,20900,19900,58,6200,500,14940,50,1,11571858,2314,40.08,1.53,12,2.11,499.00,13033.00,28850,20230809,-30.68,13750,20230316,45.45,24450,-18.20,20240102,18200,9.89,20240206,28850,-30.68,20230809,13750,45.45,20230316,4.41,N,092070,500,57 억,,425652,N,N,0,N,00,N
|
|
20240226,140700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,-550,5,-2.65,4526845150,219151,124.72,20750,21100,20100,26950,14550,20750,20656.28,3.68,0,-54093,21616,21182,20616,20182,19616,20900,19900,58,6200,500,14940,50,1,11571858,2338,40.48,1.55,12,1.89,499.00,13033.00,28850,20230809,-29.98,13750,20230316,46.91,24450,-17.38,20240102,18200,10.99,20240206,28850,-29.98,20230809,13750,46.91,20230316,4.41,N,092070,500,57 억,,425652,N,N,0,N,00,N
|
|
20240226,130657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,-450,5,-2.17,3896321000,187978,106.98,20750,21100,20250,26950,14550,20750,20727.54,3.68,0,-41436,21616,21182,20616,20182,19616,20900,19900,58,6200,500,14940,50,1,11571858,2349,40.68,1.56,12,1.62,499.00,13033.00,28850,20230809,-29.64,13750,20230316,47.64,24450,-16.97,20240102,18200,11.54,20240206,28850,-29.64,20230809,13750,47.64,20230316,4.41,N,092070,500,57 억,,425652,N,N,0,N,00,N
|
|
20240226,120656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,-400,5,-1.93,1125584200,54745,31.16,20750,21050,20250,26950,14550,20750,20560.49,3.68,0,-8658,21616,21182,20616,20182,19616,20900,19900,58,6200,500,14940,50,1,11571858,2355,40.78,1.56,12,0.47,499.00,13033.00,28850,20230809,-29.46,13750,20230316,48.00,24450,-16.77,20240102,18200,11.81,20240206,28850,-29.46,20230809,13750,48.00,20230316,4.41,N,092070,500,57 억,,425652,N,N,0,N,00,N
|
|
20240226,110655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,-200,5,-0.96,951556600,46209,26.30,20750,21050,20250,26950,14550,20750,20592.45,3.68,0,-3347,21616,21182,20616,20182,19616,20900,19900,58,6200,500,14940,50,1,11571858,2378,41.18,1.58,12,0.40,499.00,13033.00,28850,20230809,-28.77,13750,20230316,49.45,24450,-15.95,20240102,18200,12.91,20240206,28850,-28.77,20230809,13750,49.45,20230316,4.41,N,092070,500,57 억,,425652,N,N,0,N,00,N
|
|
20240226,100653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,-300,5,-1.45,500346850,24130,13.73,20750,21050,20450,26950,14550,20750,20735.47,3.68,0,-1941,21616,21182,20616,20182,19616,20900,19900,58,6200,500,14940,50,1,11571858,2366,40.98,1.57,12,0.21,499.00,13033.00,28850,20230809,-29.12,13750,20230316,48.73,24450,-16.36,20240102,18200,12.36,20240206,28850,-29.12,20230809,13750,48.73,20230316,4.41,N,092070,500,57 억,,425652,N,N,0,N,00,N
|
|
20240226,090653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,-100,5,-0.48,82218800,3980,2.27,20750,20750,20550,26950,14550,20750,20657.99,3.68,0,-837,21616,21182,20616,20182,19616,20900,19900,58,6200,500,14940,50,1,11571858,2390,41.38,1.58,12,0.03,499.00,13033.00,28850,20230809,-28.42,13750,20230316,50.18,24450,-15.54,20240102,18200,13.46,20240206,28850,-28.42,20230809,13750,50.18,20230316,4.41,N,092070,500,57 억,,425652,N,N,0,N,00,N
|
|
20240223,160654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,-250,5,-1.19,3522929200,171299,30.09,20900,21050,20050,27300,14700,21000,20565.76,3.87,0,-24021,23366,22182,20616,19432,17866,22775,20025,58,6300,500,15120,50,1,11571858,2401,41.58,1.59,12,1.48,499.00,13033.00,28850,20230809,-28.08,13750,20230316,50.91,24450,-15.13,20240102,18200,14.01,20240206,28850,-28.08,20230809,13750,50.91,20230316,4.37,N,092070,500,57 억,,447517,N,N,0,N,00,N
|
|
20240223,150649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,-350,5,-1.67,3191291400,155188,27.26,20900,21050,20050,27300,14700,21000,20563.89,3.87,0,-29674,23366,22182,20616,19432,17866,22775,20025,58,6300,500,15120,50,1,11571858,2390,41.38,1.58,12,1.34,499.00,13033.00,28850,20230809,-28.42,13750,20230316,50.18,24450,-15.54,20240102,18200,13.46,20240206,28850,-28.42,20230809,13750,50.18,20230316,4.37,N,092070,500,57 억,,447517,N,N,0,N,00,N
|
|
20240223,140651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,-450,5,-2.14,2849740700,138704,24.37,20900,21050,20050,27300,14700,21000,20545.32,3.87,0,-20717,23366,22182,20616,19432,17866,22775,20025,58,6300,500,15120,50,1,11571858,2378,41.18,1.58,12,1.20,499.00,13033.00,28850,20230809,-28.77,13750,20230316,49.45,24450,-15.95,20240102,18200,12.91,20240206,28850,-28.77,20230809,13750,49.45,20230316,4.37,N,092070,500,57 억,,447517,N,N,0,N,00,N
|
|
20240223,130649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,-150,5,-0.71,2578660100,125545,22.05,20900,21050,20050,27300,14700,21000,20539.54,3.87,0,-16483,23366,22182,20616,19432,17866,22775,20025,58,6300,500,15120,50,1,11571858,2413,41.78,1.60,12,1.08,499.00,13033.00,28850,20230809,-27.73,13750,20230316,51.64,24450,-14.72,20240102,18200,14.56,20240206,28850,-27.73,20230809,13750,51.64,20230316,4.37,N,092070,500,57 억,,447517,N,N,0,N,00,N
|
|
20240223,120650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,-250,5,-1.19,2341229550,114126,20.05,20900,21050,20050,27300,14700,21000,20514.21,3.87,0,-14034,23366,22182,20616,19432,17866,22775,20025,58,6300,500,15120,50,1,11571858,2401,41.58,1.59,12,0.99,499.00,13033.00,28850,20230809,-28.08,13750,20230316,50.91,24450,-15.13,20240102,18200,14.01,20240206,28850,-28.08,20230809,13750,50.91,20230316,4.37,N,092070,500,57 억,,447517,N,N,0,N,00,N
|
|
20240223,110644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,-300,5,-1.43,2036762600,99481,17.48,20900,21050,20050,27300,14700,21000,20473.62,3.87,0,-13433,23366,22182,20616,19432,17866,22775,20025,58,6300,500,15120,50,1,11571858,2395,41.48,1.59,12,0.86,499.00,13033.00,28850,20230809,-28.25,13750,20230316,50.55,24450,-15.34,20240102,18200,13.74,20240206,28850,-28.25,20230809,13750,50.55,20230316,4.37,N,092070,500,57 억,,447517,N,N,0,N,00,N
|
|
20240223,100644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,-550,5,-2.62,1880521250,91893,16.14,20900,21050,20050,27300,14700,21000,20463.96,3.87,0,-12280,23366,22182,20616,19432,17866,22775,20025,58,6300,500,15120,50,1,11571858,2366,40.98,1.57,12,0.79,499.00,13033.00,28850,20230809,-29.12,13750,20230316,48.73,24450,-16.36,20240102,18200,12.36,20240206,28850,-29.12,20230809,13750,48.73,20230316,4.37,N,092070,500,57 억,,447517,N,N,0,N,00,N
|
|
20240223,090648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,-300,5,-1.43,407886100,19627,3.45,20900,21050,20550,27300,14700,21000,20781.33,3.87,0,-6741,23366,22182,20616,19432,17866,22775,20025,58,6300,500,15120,50,1,11571858,2395,41.48,1.59,12,0.17,499.00,13033.00,28850,20230809,-28.25,13750,20230316,50.55,24450,-15.34,20240102,18200,13.74,20240206,28850,-28.25,20230809,13750,50.55,20230316,4.37,N,092070,500,57 억,,447517,N,N,0,N,00,N
|
|
20240222,160640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,1600,2,8.25,11887667970,567063,836.52,19500,21800,19050,25200,13580,19400,20963.54,3.52,0,48594,19800,19600,19270,19070,18740,19700,19170,58,5800,500,13960,50,1,11571858,2430,42.08,1.61,12,4.90,499.00,13033.00,28850,20230809,-27.21,13750,20230316,52.73,24450,-14.11,20240102,18200,15.38,20240206,28850,-27.21,20230809,13750,52.73,20230316,4.34,N,092070,500,57 억,,407340,N,N,0,N,00,N
|
|
20240222,150648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,1600,2,8.25,11464083120,546863,806.73,19500,21800,19050,25200,13580,19400,20963.35,3.52,0,45823,19800,19600,19270,19070,18740,19700,19170,58,5800,500,13960,50,1,11571858,2430,42.08,1.61,12,4.73,499.00,13033.00,28850,20230809,-27.21,13750,20230316,52.73,24450,-14.11,20240102,18200,15.38,20240206,28850,-27.21,20230809,13750,52.73,20230316,4.34,N,092070,500,57 억,,407340,N,N,0,N,00,N
|
|
20240222,140644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,1750,2,9.02,9977588570,476239,702.54,19500,21800,19050,25200,13580,19400,20950.80,3.52,0,30933,19800,19600,19270,19070,18740,19700,19170,58,5800,500,13960,50,1,11571858,2447,42.38,1.62,12,4.12,499.00,13033.00,28850,20230809,-26.69,13750,20230316,53.82,24450,-13.50,20240102,18200,16.21,20240206,28850,-26.69,20230809,13750,53.82,20230316,4.34,N,092070,500,57 억,,407340,N,N,0,N,00,N
|
|
20240222,130633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,1600,2,8.25,3741407120,182669,269.47,19500,21050,19050,25200,13580,19400,20481.89,3.52,0,40098,19800,19600,19270,19070,18740,19700,19170,58,5800,500,13960,50,1,11571858,2430,42.08,1.61,12,1.58,499.00,13033.00,28850,20230809,-27.21,13750,20230316,52.73,24450,-14.11,20240102,18200,15.38,20240206,28850,-27.21,20230809,13750,52.73,20230316,4.34,N,092070,500,57 억,,407340,N,N,0,N,00,N
|
|
20240222,120643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,1600,2,8.25,3250989520,159263,234.94,19500,21050,19050,25200,13580,19400,20412.71,3.52,0,36662,19800,19600,19270,19070,18740,19700,19170,58,5800,500,13960,50,1,11571858,2430,42.08,1.61,12,1.38,499.00,13033.00,28850,20230809,-27.21,13750,20230316,52.73,24450,-14.11,20240102,18200,15.38,20240206,28850,-27.21,20230809,13750,52.73,20230316,4.34,N,092070,500,57 억,,407340,N,N,0,N,00,N
|
|
20240222,110640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,1350,2,6.96,2511829020,123850,182.70,19500,20900,19050,25200,13580,19400,20281.22,3.52,0,28004,19800,19600,19270,19070,18740,19700,19170,58,5800,500,13960,50,1,11571858,2401,41.58,1.59,12,1.07,499.00,13033.00,28850,20230809,-28.08,13750,20230316,50.91,24450,-15.13,20240102,18200,14.01,20240206,28850,-28.08,20230809,13750,50.91,20230316,4.34,N,092070,500,57 억,,407340,N,N,0,N,00,N
|
|
20240222,100634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19920,520,2,2.68,877822060,44411,65.51,19500,20100,19050,25200,13580,19400,19765.87,3.52,0,7970,19800,19600,19270,19070,18740,19700,19170,58,5800,500,13960,10,1,11571858,2305,39.92,1.53,12,0.38,499.00,13033.00,28850,20230809,-30.95,13750,20230316,44.87,24450,-18.53,20240102,18200,9.45,20240206,28850,-30.95,20230809,13750,44.87,20230316,4.34,N,092070,500,57 억,,407340,N,N,0,N,00,N
|
|
20240222,090645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19560,160,2,0.82,78102170,3997,5.90,19500,19660,19370,25200,13580,19400,19540.20,3.52,0,-201,19800,19600,19270,19070,18740,19700,19170,58,5800,500,13960,10,1,11571858,2263,39.20,1.50,12,0.03,499.00,13033.00,28850,20230809,-32.20,13750,20230316,42.25,24450,-20.00,20240102,18200,7.47,20240206,28850,-32.20,20230809,13750,42.25,20230316,4.34,N,092070,500,57 억,,407340,N,N,0,N,00,N
|
|
20240221,160639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19400,220,2,1.15,1298987830,67763,102.30,19240,19470,18940,24900,13430,19180,19169.57,3.56,0,-4846,19733,19456,19243,18966,18753,19350,18860,58,5720,500,13800,10,1,11571858,2245,38.88,1.49,12,0.59,499.00,13033.00,28850,20230809,-32.76,13750,20230316,41.09,24450,-20.65,20240102,18200,6.59,20240206,28850,-32.76,20230809,13750,41.09,20230316,4.28,N,092070,500,57 억,,411806,N,N,0,N,00,N
|
|
20240221,150633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19360,180,2,0.94,1144563890,59804,90.28,19240,19470,18940,24900,13430,19180,19138.58,3.56,0,-1164,19733,19456,19243,18966,18753,19350,18860,58,5720,500,13800,10,1,11571858,2240,38.80,1.49,12,0.52,499.00,13033.00,28850,20230809,-32.89,13750,20230316,40.80,24450,-20.82,20240102,18200,6.37,20240206,28850,-32.89,20230809,13750,40.80,20230316,4.28,N,092070,500,57 억,,411806,N,N,0,N,00,N
|
|
20240221,140635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19190,10,2,0.05,794676300,41642,62.86,19240,19260,18940,24900,13430,19180,19083.53,3.56,0,2524,19733,19456,19243,18966,18753,19350,18860,58,5720,500,13800,10,1,11571858,2221,38.46,1.47,12,0.36,499.00,13033.00,28850,20230809,-33.48,13750,20230316,39.56,24450,-21.51,20240102,18200,5.44,20240206,28850,-33.48,20230809,13750,39.56,20230316,4.28,N,092070,500,57 억,,411806,N,N,0,N,00,N
|
|
20240221,130636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19070,-110,5,-0.57,676504480,35467,53.54,19240,19260,18940,24900,13430,19180,19074.19,3.56,0,1890,19733,19456,19243,18966,18753,19350,18860,58,5720,500,13800,10,1,11571858,2207,38.22,1.46,12,0.31,499.00,13033.00,28850,20230809,-33.90,13750,20230316,38.69,24450,-22.00,20240102,18200,4.78,20240206,28850,-33.90,20230809,13750,38.69,20230316,4.28,N,092070,500,57 억,,411806,N,N,0,N,00,N
|
|
20240221,120634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19170,-10,5,-0.05,594417820,31166,47.05,19240,19260,18940,24900,13430,19180,19072.63,3.56,0,1458,19733,19456,19243,18966,18753,19350,18860,58,5720,500,13800,10,1,11571858,2218,38.42,1.47,12,0.27,499.00,13033.00,28850,20230809,-33.55,13750,20230316,39.42,24450,-21.60,20240102,18200,5.33,20240206,28850,-33.55,20230809,13750,39.42,20230316,4.28,N,092070,500,57 억,,411806,N,N,0,N,00,N
|
|
20240221,110641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19200,20,2,0.10,494613280,25953,39.18,19240,19260,18940,24900,13430,19180,19058.03,3.56,0,923,19733,19456,19243,18966,18753,19350,18860,58,5720,500,13800,10,1,11571858,2222,38.48,1.47,12,0.22,499.00,13033.00,28850,20230809,-33.45,13750,20230316,39.64,24450,-21.47,20240102,18200,5.49,20240206,28850,-33.45,20230809,13750,39.64,20230316,4.28,N,092070,500,57 억,,411806,N,N,0,N,00,N
|
|
20240221,100633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19110,-70,5,-0.36,342832340,18035,27.23,19240,19240,18940,24900,13430,19180,19009.27,3.56,0,-1723,19733,19456,19243,18966,18753,19350,18860,58,5720,500,13800,10,1,11571858,2211,38.30,1.47,12,0.16,499.00,13033.00,28850,20230809,-33.76,13750,20230316,38.98,24450,-21.84,20240102,18200,5.00,20240206,28850,-33.76,20230809,13750,38.98,20230316,4.28,N,092070,500,57 억,,411806,N,N,0,N,00,N
|
|
20240221,090633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19060,-120,5,-0.63,33454460,1755,2.65,19240,19240,19000,24900,13430,19180,19062.30,3.56,0,-1101,19733,19456,19243,18966,18753,19350,18860,58,5720,500,13800,10,1,11571858,2206,38.20,1.46,12,0.02,499.00,13033.00,28850,20230809,-33.93,13750,20230316,38.62,24450,-22.04,20240102,18200,4.73,20240206,28850,-33.93,20230809,13750,38.62,20230316,4.28,N,092070,500,57 억,,411806,N,N,0,N,00,N
|
|
20240220,160627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19180,-120,5,-0.62,1268890100,66133,84.11,19300,19520,19030,25050,13510,19300,19186.96,3.53,0,5234,20060,19680,19460,19080,18860,19570,18970,58,5750,500,13890,10,1,11571858,2219,38.44,1.47,12,0.57,499.00,13033.00,28850,20230809,-33.52,13750,20230316,39.49,24450,-21.55,20240102,18200,5.38,20240206,28850,-33.52,20230809,13750,39.49,20230316,4.26,N,092070,500,57 억,,408147,N,N,0,N,00,N
|
|
20240220,150630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19090,-210,5,-1.09,1234744170,64350,81.84,19300,19520,19030,25050,13510,19300,19187.94,3.53,0,5480,20060,19680,19460,19080,18860,19570,18970,58,5750,500,13890,10,1,11571858,2209,38.26,1.46,12,0.56,499.00,13033.00,28850,20230809,-33.83,13750,20230316,38.84,24450,-21.92,20240102,18200,4.89,20240206,28850,-33.83,20230809,13750,38.84,20230316,4.26,N,092070,500,57 억,,408147,N,N,0,N,00,N
|
|
20240220,140631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19220,-80,5,-0.41,1105831140,57604,73.26,19300,19520,19030,25050,13510,19300,19197.12,3.53,0,2633,20060,19680,19460,19080,18860,19570,18970,58,5750,500,13890,10,1,11571858,2224,38.52,1.47,12,0.50,499.00,13033.00,28850,20230809,-33.38,13750,20230316,39.78,24450,-21.39,20240102,18200,5.60,20240206,28850,-33.38,20230809,13750,39.78,20230316,4.26,N,092070,500,57 억,,408147,N,N,0,N,00,N
|
|
20240220,130631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19110,-190,5,-0.98,960423360,50024,63.62,19300,19520,19030,25050,13510,19300,19199.25,3.53,0,-1993,20060,19680,19460,19080,18860,19570,18970,58,5750,500,13890,10,1,11571858,2211,38.30,1.47,12,0.43,499.00,13033.00,28850,20230809,-33.76,13750,20230316,38.98,24450,-21.84,20240102,18200,5.00,20240206,28850,-33.76,20230809,13750,38.98,20230316,4.26,N,092070,500,57 억,,408147,N,N,0,N,00,N
|
|
20240220,120625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19150,-150,5,-0.78,827082410,43032,54.73,19300,19520,19030,25050,13510,19300,19220.17,3.53,0,-5621,20060,19680,19460,19080,18860,19570,18970,58,5750,500,13890,10,1,11571858,2216,38.38,1.47,12,0.37,499.00,13033.00,28850,20230809,-33.62,13750,20230316,39.27,24450,-21.68,20240102,18200,5.22,20240206,28850,-33.62,20230809,13750,39.27,20230316,4.26,N,092070,500,57 억,,408147,N,N,0,N,00,N
|
|
20240220,110627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19170,-130,5,-0.67,619796770,32168,40.91,19300,19520,19140,25050,13510,19300,19267.49,3.53,0,-8141,20060,19680,19460,19080,18860,19570,18970,58,5750,500,13890,10,1,11571858,2218,38.42,1.47,12,0.28,499.00,13033.00,28850,20230809,-33.55,13750,20230316,39.42,24450,-21.60,20240102,18200,5.33,20240206,28850,-33.55,20230809,13750,39.42,20230316,4.26,N,092070,500,57 억,,408147,N,N,0,N,00,N
|
|
20240220,100618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19290,-10,5,-0.05,401628680,20819,26.48,19300,19520,19140,25050,13510,19300,19291.45,3.53,0,-9296,20060,19680,19460,19080,18860,19570,18970,58,5750,500,13890,10,1,11571858,2232,38.66,1.48,12,0.18,499.00,13033.00,28850,20230809,-33.14,13750,20230316,40.29,24450,-21.10,20240102,18200,5.99,20240206,28850,-33.14,20230809,13750,40.29,20230316,4.26,N,092070,500,57 억,,408147,N,N,0,N,00,N
|
|
20240220,090633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19480,180,2,0.93,96664600,4994,6.35,19300,19520,19220,25050,13510,19300,19356.15,3.53,0,-2700,20060,19680,19460,19080,18860,19570,18970,58,5750,500,13890,10,1,11571858,2254,39.04,1.49,12,0.04,499.00,13033.00,28850,20230809,-32.48,13750,20230316,41.67,24450,-20.33,20240102,18200,7.03,20240206,28850,-32.48,20230809,13750,41.67,20230316,4.26,N,092070,500,57 억,,408147,N,N,0,N,00,N
|
|
20240219,160628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19300,-280,5,-1.43,1522826440,78511,93.68,19580,19840,19240,25450,13710,19580,19396.62,3.48,0,5366,20206,19892,19736,19422,19266,19815,19345,58,5870,500,14090,10,1,11571858,2233,38.68,1.48,12,0.68,499.00,13033.00,28850,20230809,-33.10,13750,20230316,40.36,24450,-21.06,20240102,18200,6.04,20240206,28850,-33.10,20230809,13750,40.36,20230316,4.29,N,092070,500,57 억,,402411,N,N,0,N,00,N
|
|
20240219,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19310,-270,5,-1.38,1415871740,72964,87.06,19580,19840,19240,25450,13710,19580,19405.07,3.48,0,4955,20206,19892,19736,19422,19266,19815,19345,58,5870,500,14090,10,1,11571858,2235,38.70,1.48,12,0.63,499.00,13033.00,28850,20230809,-33.07,13750,20230316,40.44,24450,-21.02,20240102,18200,6.10,20240206,28850,-33.07,20230809,13750,40.44,20230316,4.29,N,092070,500,57 억,,402411,N,N,0,N,00,N
|
|
20240219,140632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19370,-210,5,-1.07,1098312480,56524,67.45,19580,19840,19240,25450,13710,19580,19430.91,3.48,0,394,20206,19892,19736,19422,19266,19815,19345,58,5870,500,14090,10,1,11571858,2241,38.82,1.49,12,0.49,499.00,13033.00,28850,20230809,-32.86,13750,20230316,40.87,24450,-20.78,20240102,18200,6.43,20240206,28850,-32.86,20230809,13750,40.87,20230316,4.29,N,092070,500,57 억,,402411,N,N,0,N,00,N
|
|
20240219,130632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19510,-70,5,-0.36,884235060,45488,54.28,19580,19840,19240,25450,13710,19580,19438.86,3.48,0,728,20206,19892,19736,19422,19266,19815,19345,58,5870,500,14090,10,1,11571858,2258,39.10,1.50,12,0.39,499.00,13033.00,28850,20230809,-32.37,13750,20230316,41.89,24450,-20.20,20240102,18200,7.20,20240206,28850,-32.37,20230809,13750,41.89,20230316,4.29,N,092070,500,57 억,,402411,N,N,0,N,00,N
|
|
20240219,120631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19480,-100,5,-0.51,714758420,36773,43.88,19580,19840,19240,25450,13710,19580,19437.04,3.48,0,528,20206,19892,19736,19422,19266,19815,19345,58,5870,500,14090,10,1,11571858,2254,39.04,1.49,12,0.32,499.00,13033.00,28850,20230809,-32.48,13750,20230316,41.67,24450,-20.33,20240102,18200,7.03,20240206,28850,-32.48,20230809,13750,41.67,20230316,4.29,N,092070,500,57 억,,402411,N,N,0,N,00,N
|
|
20240219,110629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19620,40,2,0.20,563175870,29004,34.61,19580,19840,19240,25450,13710,19580,19417.18,3.48,0,968,20206,19892,19736,19422,19266,19815,19345,58,5870,500,14090,10,1,11571858,2270,39.32,1.51,12,0.25,499.00,13033.00,28850,20230809,-31.99,13750,20230316,42.69,24450,-19.75,20240102,18200,7.80,20240206,28850,-31.99,20230809,13750,42.69,20230316,4.29,N,092070,500,57 억,,402411,N,N,0,N,00,N
|
|
20240219,100625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19350,-230,5,-1.17,385526970,19924,23.77,19580,19840,19240,25450,13710,19580,19349.88,3.48,0,317,20206,19892,19736,19422,19266,19815,19345,58,5870,500,14090,10,1,11571858,2239,38.78,1.48,12,0.17,499.00,13033.00,28850,20230809,-32.93,13750,20230316,40.73,24450,-20.86,20240102,18200,6.32,20240206,28850,-32.93,20230809,13750,40.73,20230316,4.29,N,092070,500,57 억,,402411,N,N,0,N,00,N
|
|
20240219,090626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19380,-200,5,-1.02,69631270,3575,4.27,19580,19840,19380,25450,13710,19580,19477.28,3.48,0,371,20206,19892,19736,19422,19266,19815,19345,58,5870,500,14090,10,1,11571858,2243,38.84,1.49,12,0.03,499.00,13033.00,28850,20230809,-32.82,13750,20230316,40.95,24450,-20.74,20240102,18200,6.48,20240206,28850,-32.82,20230809,13750,40.95,20230316,4.29,N,092070,500,57 억,,402411,N,N,0,N,00,N
|
|
20240216,160623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19580,-340,5,-1.71,1632049340,82899,32.20,19920,20050,19580,25850,13950,19920,19687.28,3.38,0,-6439,21773,20846,20273,19346,18773,20560,19060,58,5930,500,14340,10,1,11571858,2266,39.24,1.50,12,0.72,499.00,13033.00,28850,20230809,-32.13,13750,20230316,42.40,24450,-19.92,20240102,18200,7.58,20240206,28850,-32.13,20230809,13750,42.40,20230316,4.29,N,092070,500,57 억,,391613,N,N,0,N,00,N
|
|
20240216,150629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19650,-270,5,-1.36,1552623150,78847,30.63,19920,20050,19580,25850,13950,19920,19691.45,3.38,0,-5281,21773,20846,20273,19346,18773,20560,19060,58,5930,500,14340,10,1,11571858,2274,39.38,1.51,12,0.68,499.00,13033.00,28850,20230809,-31.89,13750,20230316,42.91,24450,-19.63,20240102,18200,7.97,20240206,28850,-31.89,20230809,13750,42.91,20230316,4.29,N,092070,500,57 억,,391613,N,N,0,N,00,N
|
|
20240216,140631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19730,-190,5,-0.95,1298002080,65869,25.58,19920,20050,19590,25850,13950,19920,19705.65,3.38,0,-6645,21773,20846,20273,19346,18773,20560,19060,58,5930,500,14340,10,1,11571858,2283,39.54,1.51,12,0.57,499.00,13033.00,28850,20230809,-31.61,13750,20230316,43.49,24450,-19.30,20240102,18200,8.41,20240206,28850,-31.61,20230809,13750,43.49,20230316,4.29,N,092070,500,57 억,,391613,N,N,0,N,00,N
|
|
20240216,130624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19640,-280,5,-1.41,1096689120,55690,21.63,19920,20050,19590,25850,13950,19920,19692.54,3.38,0,-9267,21773,20846,20273,19346,18773,20560,19060,58,5930,500,14340,10,1,11571858,2273,39.36,1.51,12,0.48,499.00,13033.00,28850,20230809,-31.92,13750,20230316,42.84,24450,-19.67,20240102,18200,7.91,20240206,28850,-31.92,20230809,13750,42.84,20230316,4.29,N,092070,500,57 억,,391613,N,N,0,N,00,N
|
|
20240216,120625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19660,-260,5,-1.31,901541030,45744,17.77,19920,20050,19590,25850,13950,19920,19708.17,3.38,0,-8881,21773,20846,20273,19346,18773,20560,19060,58,5930,500,14340,10,1,11571858,2275,39.40,1.51,12,0.40,499.00,13033.00,28850,20230809,-31.85,13750,20230316,42.98,24450,-19.59,20240102,18200,8.02,20240206,28850,-31.85,20230809,13750,42.98,20230316,4.29,N,092070,500,57 억,,391613,N,N,0,N,00,N
|
|
20240216,110634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19680,-240,5,-1.20,753501000,38214,14.84,19920,20050,19590,25850,13950,19920,19717.67,3.38,0,-10596,21773,20846,20273,19346,18773,20560,19060,58,5930,500,14340,10,1,11571858,2277,39.44,1.51,12,0.33,499.00,13033.00,28850,20230809,-31.79,13750,20230316,43.13,24450,-19.51,20240102,18200,8.13,20240206,28850,-31.79,20230809,13750,43.13,20230316,4.29,N,092070,500,57 억,,391613,N,N,0,N,00,N
|
|
20240216,100626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19740,-180,5,-0.90,575364810,29154,11.32,19920,20050,19590,25850,13950,19920,19735.05,3.38,0,-9743,21773,20846,20273,19346,18773,20560,19060,58,5930,500,14340,10,1,11571858,2284,39.56,1.51,12,0.25,499.00,13033.00,28850,20230809,-31.58,13750,20230316,43.56,24450,-19.26,20240102,18200,8.46,20240206,28850,-31.58,20230809,13750,43.56,20230316,4.29,N,092070,500,57 억,,391613,N,N,0,N,00,N
|
|
20240216,090619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,130,2,0.65,51613250,2591,1.01,19920,20050,19830,25850,13950,19920,19920.21,3.38,0,-161,21773,20846,20273,19346,18773,20560,19060,58,5930,500,14340,50,1,11571858,2320,40.18,1.54,12,0.02,499.00,13033.00,28850,20230809,-30.50,13750,20230316,45.82,24450,-18.00,20240102,18200,10.16,20240206,28850,-30.50,20230809,13750,45.82,20230316,4.29,N,092070,500,57 억,,391613,N,N,0,N,00,N
|
|
20240215,160622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19920,-330,5,-1.63,5160789470,255187,336.92,20600,21200,19700,26300,14200,20250,20223.66,3.58,0,-15966,20843,20546,20003,19706,19163,20695,19855,58,6050,500,14580,10,1,11571858,2305,39.92,1.53,12,2.21,499.00,13033.00,28850,20230809,-30.95,13750,20230316,44.87,24450,-18.53,20240102,18200,9.45,20240206,28850,-30.95,20230809,13750,44.87,20230316,4.36,N,092070,500,57 억,,414544,N,N,0,N,00,N
|
|
20240215,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-200,5,-0.99,5056820860,249981,330.05,20600,21200,19700,26300,14200,20250,20228.82,3.58,0,-14708,20843,20546,20003,19706,19163,20695,19855,58,6050,500,14580,50,1,11571858,2320,40.18,1.54,12,2.16,499.00,13033.00,28850,20230809,-30.50,13750,20230316,45.82,24450,-18.00,20240102,18200,10.16,20240206,28850,-30.50,20230809,13750,45.82,20230316,4.36,N,092070,500,57 억,,414544,N,N,0,N,00,N
|
|
20240215,140622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-200,5,-0.99,4272798440,210625,278.09,20600,21200,19700,26300,14200,20250,20286.28,3.58,0,-13639,20843,20546,20003,19706,19163,20695,19855,58,6050,500,14580,50,1,11571858,2320,40.18,1.54,12,1.82,499.00,13033.00,28850,20230809,-30.50,13750,20230316,45.82,24450,-18.00,20240102,18200,10.16,20240206,28850,-30.50,20230809,13750,45.82,20230316,4.36,N,092070,500,57 억,,414544,N,N,0,N,00,N
|
|
20240215,130617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19800,-450,5,-2.22,856993190,42937,56.69,20600,20600,19700,26300,14200,20250,19959.32,3.58,0,-5140,20843,20546,20003,19706,19163,20695,19855,58,6050,500,14580,10,1,11571858,2291,39.68,1.52,12,0.37,499.00,13033.00,28850,20230809,-31.37,13750,20230316,44.00,24450,-19.02,20240102,18200,8.79,20240206,28850,-31.37,20230809,13750,44.00,20230316,4.36,N,092070,500,57 억,,414544,N,N,0,N,00,N
|
|
20240215,120622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19900,-350,5,-1.73,747355120,37404,49.38,20600,20600,19700,26300,14200,20250,19980.62,3.58,0,-5205,20843,20546,20003,19706,19163,20695,19855,58,6050,500,14580,10,1,11571858,2303,39.88,1.53,12,0.32,499.00,13033.00,28850,20230809,-31.02,13750,20230316,44.73,24450,-18.61,20240102,18200,9.34,20240206,28850,-31.02,20230809,13750,44.73,20230316,4.36,N,092070,500,57 억,,414544,N,N,0,N,00,N
|
|
20240215,110618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19850,-400,5,-1.98,560308170,27946,36.90,20600,20600,19790,26300,14200,20250,20049.67,3.58,0,-5104,20843,20546,20003,19706,19163,20695,19855,58,6050,500,14580,10,1,11571858,2297,39.78,1.52,12,0.24,499.00,13033.00,28850,20230809,-31.20,13750,20230316,44.36,24450,-18.81,20240102,18200,9.07,20240206,28850,-31.20,20230809,13750,44.36,20230316,4.36,N,092070,500,57 억,,414544,N,N,0,N,00,N
|
|
20240215,100617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19870,-380,5,-1.88,398920920,19823,26.17,20600,20600,19870,26300,14200,20250,20124.14,3.58,0,-2053,20843,20546,20003,19706,19163,20695,19855,58,6050,500,14580,10,1,11571858,2299,39.82,1.52,12,0.17,499.00,13033.00,28850,20230809,-31.13,13750,20230316,44.51,24450,-18.73,20240102,18200,9.18,20240206,28850,-31.13,20230809,13750,44.51,20230316,4.36,N,092070,500,57 억,,414544,N,N,0,N,00,N
|
|
20240215,090619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,150,2,0.74,94056250,4617,6.10,20600,20600,20250,26300,14200,20250,20371.72,3.58,0,-841,20843,20546,20003,19706,19163,20695,19855,58,6050,500,14580,50,1,11571858,2361,40.88,1.57,12,0.04,499.00,13033.00,28850,20230809,-29.29,13750,20230316,48.36,24450,-16.56,20240102,18200,12.09,20240206,28850,-29.29,20230809,13750,48.36,20230316,4.36,N,092070,500,57 억,,414544,N,N,0,N,00,N
|
|
20240214,160614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20250,250,2,1.25,1493069720,75345,76.15,19740,20300,19460,26000,14000,20000,19816.04,3.56,0,3004,20513,20256,19943,19686,19373,20100,19530,58,6000,500,14400,50,1,11571858,2343,40.58,1.55,12,0.65,499.00,13033.00,28850,20230809,-29.81,13750,20230316,47.27,24450,-17.18,20240102,18200,11.26,20240206,28850,-29.81,20230809,13750,47.27,20230316,4.36,N,092070,500,57 억,,411526,N,N,0,N,00,N
|
|
20240214,150615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20250,250,2,1.25,1356616820,68584,69.31,19740,20300,19460,26000,14000,20000,19780.35,3.56,0,7301,20513,20256,19943,19686,19373,20100,19530,58,6000,500,14400,50,1,11571858,2343,40.58,1.55,12,0.59,499.00,13033.00,28850,20230809,-29.81,13750,20230316,47.27,24450,-17.18,20240102,18200,11.26,20240206,28850,-29.81,20230809,13750,47.27,20230316,4.36,N,092070,500,57 억,,411526,N,N,0,N,00,N
|
|
20240214,140613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,50,2,0.25,1059633920,53808,54.38,19740,20100,19460,26000,14000,20000,19692.84,3.56,0,6482,20513,20256,19943,19686,19373,20100,19530,58,6000,500,14400,50,1,11571858,2320,40.18,1.54,12,0.46,499.00,13033.00,28850,20230809,-30.50,13750,20230316,45.82,24450,-18.00,20240102,18200,10.16,20240206,28850,-30.50,20230809,13750,45.82,20230316,4.36,N,092070,500,57 억,,411526,N,N,0,N,00,N
|
|
20240214,130615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19850,-150,5,-0.75,869350460,44247,44.72,19740,19950,19460,26000,14000,20000,19647.62,3.56,0,6034,20513,20256,19943,19686,19373,20100,19530,58,6000,500,14400,10,1,11571858,2297,39.78,1.52,12,0.38,499.00,13033.00,28850,20230809,-31.20,13750,20230316,44.36,24450,-18.81,20240102,18200,9.07,20240206,28850,-31.20,20230809,13750,44.36,20230316,4.36,N,092070,500,57 억,,411526,N,N,0,N,00,N
|
|
20240214,120610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19830,-170,5,-0.85,733574610,37396,37.79,19740,19840,19460,26000,14000,20000,19616.33,3.56,0,5403,20513,20256,19943,19686,19373,20100,19530,58,6000,500,14400,10,1,11571858,2295,39.74,1.52,12,0.32,499.00,13033.00,28850,20230809,-31.27,13750,20230316,44.22,24450,-18.90,20240102,18200,8.96,20240206,28850,-31.27,20230809,13750,44.22,20230316,4.36,N,092070,500,57 억,,411526,N,N,0,N,00,N
|
|
20240214,110616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19700,-300,5,-1.50,610938030,31175,31.51,19740,19840,19460,26000,14000,20000,19596.97,3.56,0,2558,20513,20256,19943,19686,19373,20100,19530,58,6000,500,14400,10,1,11571858,2280,39.48,1.51,12,0.27,499.00,13033.00,28850,20230809,-31.72,13750,20230316,43.27,24450,-19.43,20240102,18200,8.24,20240206,28850,-31.72,20230809,13750,43.27,20230316,4.36,N,092070,500,57 억,,411526,N,N,0,N,00,N
|
|
20240214,090606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19740,-260,5,-1.30,41997450,2137,2.16,19740,19770,19600,26000,14000,20000,19651.55,3.56,0,368,20513,20256,19943,19686,19373,20100,19530,58,6000,500,14400,10,1,11571858,2284,39.56,1.51,12,0.02,499.00,13033.00,28850,20230809,-31.58,13750,20230316,43.56,24450,-19.26,20240102,18200,8.46,20240206,28850,-31.58,20230809,13750,43.56,20230316,4.36,N,092070,500,57 억,,411526,N,N,0,N,00,N
|
|
20240213,160608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20000,180,2,0.91,1961605570,98474,114.93,20050,20200,19630,25750,13880,19820,19919.64,3.53,0,6426,20286,20052,19626,19392,18966,20170,19510,58,5930,500,14270,50,1,11571858,2314,40.08,1.53,12,0.85,499.00,13033.00,28850,20230809,-30.68,13750,20230316,45.45,24450,-18.20,20240102,18200,9.89,20240206,28850,-30.68,20230809,13750,45.45,20230316,4.51,N,092070,500,57 억,,408580,N,N,0,N,00,N
|
|
20240213,150606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19900,80,2,0.40,1890722060,94923,110.79,20050,20200,19630,25750,13880,19820,19918.48,3.53,0,7159,20286,20052,19626,19392,18966,20170,19510,58,5930,500,14270,10,1,11571858,2303,39.88,1.53,12,0.82,499.00,13033.00,28850,20230809,-31.02,13750,20230316,44.73,24450,-18.61,20240102,18200,9.34,20240206,28850,-31.02,20230809,13750,44.73,20230316,4.51,N,092070,500,57 억,,408580,N,N,0,N,00,N
|
|
20240213,140614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19880,60,2,0.30,1574716790,79103,92.32,20050,20200,19630,25750,13880,19820,19907.17,3.53,0,45,20286,20052,19626,19392,18966,20170,19510,58,5930,500,14270,10,1,11571858,2300,39.84,1.53,12,0.68,499.00,13033.00,28850,20230809,-31.09,13750,20230316,44.58,24450,-18.69,20240102,18200,9.23,20240206,28850,-31.09,20230809,13750,44.58,20230316,4.51,N,092070,500,57 억,,408580,N,N,0,N,00,N
|
|
20240213,130605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19850,30,2,0.15,1173442650,59032,68.90,20050,20200,19630,25750,13880,19820,19878.08,3.53,0,-5609,20286,20052,19626,19392,18966,20170,19510,58,5930,500,14270,10,1,11571858,2297,39.78,1.52,12,0.51,499.00,13033.00,28850,20230809,-31.20,13750,20230316,44.36,24450,-18.81,20240102,18200,9.07,20240206,28850,-31.20,20230809,13750,44.36,20230316,4.51,N,092070,500,57 억,,408580,N,N,0,N,00,N
|
|
20240213,120613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19670,-150,5,-0.76,1004947350,50517,58.96,20050,20200,19630,25750,13880,19820,19893.25,3.53,0,-7767,20286,20052,19626,19392,18966,20170,19510,58,5930,500,14270,10,1,11571858,2276,39.42,1.51,12,0.44,499.00,13033.00,28850,20230809,-31.82,13750,20230316,43.05,24450,-19.55,20240102,18200,8.08,20240206,28850,-31.82,20230809,13750,43.05,20230316,4.51,N,092070,500,57 억,,408580,N,N,0,N,00,N
|
|
20240213,110612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19800,-20,5,-0.10,653594090,32708,38.17,20050,20200,19800,25750,13880,19820,19982.70,3.53,0,-6262,20286,20052,19626,19392,18966,20170,19510,58,5930,500,14270,10,1,11571858,2291,39.68,1.52,12,0.28,499.00,13033.00,28850,20230809,-31.37,13750,20230316,44.00,24450,-19.02,20240102,18200,8.79,20240206,28850,-31.37,20230809,13750,44.00,20230316,4.51,N,092070,500,57 억,,408580,N,N,0,N,00,N
|
|
20240213,100512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,330,2,1.66,344827590,17226,20.10,20050,20200,19910,25750,13880,19820,20017.87,3.53,0,738,20286,20052,19626,19392,18966,20170,19510,58,5930,500,14270,50,1,11571858,2332,40.38,1.55,12,0.15,499.00,13033.00,28850,20230809,-30.16,13750,20230316,46.55,24450,-17.59,20240102,18200,10.71,20240206,28850,-30.16,20230809,13750,46.55,20230316,4.51,N,092070,500,57 억,,408580,N,N,0,N,00,N
|