186 lines
80 KiB
CSV
186 lines
80 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240731,160733,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15360,510,2,3.43,573458360,38120,90.32,14850,15680,14640,19300,10400,14850,15043.40,1.99,0,1553,15723,15286,15053,14616,14383,15170,14500,58,4450,500,10690,10,1,11571858,1777,34.36,1.15,12,0.33,447.00,13395.00,28850,20230809,-46.76,14640,20240731,4.92,26350,-41.71,20240408,14640,4.92,20240731,28850,-46.76,20230809,14640,4.92,20240731,4.46,N,092070,500,57 억,,230296,N,N,0,N,00,N
|
|
20240731,150741,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15540,690,2,4.65,502745290,33539,79.47,14850,15680,14640,19300,10400,14850,14989.87,1.99,0,3923,15723,15286,15053,14616,14383,15170,14500,58,4450,500,10690,10,1,11571858,1798,34.77,1.16,12,0.29,447.00,13395.00,28850,20230809,-46.14,14640,20240731,6.15,26350,-41.02,20240408,14640,6.15,20240731,28850,-46.14,20230809,14640,6.15,20240731,4.46,N,092070,500,57 억,,230296,N,N,0,N,00,N
|
|
20240731,140741,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15190,340,2,2.29,366231390,24634,58.37,14850,15200,14640,19300,10400,14850,14866.91,1.99,0,4442,15723,15286,15053,14616,14383,15170,14500,58,4450,500,10690,10,1,11571858,1758,33.98,1.13,12,0.21,447.00,13395.00,28850,20230809,-47.35,14640,20240731,3.76,26350,-42.35,20240408,14640,3.76,20240731,28850,-47.35,20230809,14640,3.76,20240731,4.46,N,092070,500,57 억,,230296,N,N,0,N,00,N
|
|
20240731,130740,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14930,80,2,0.54,247752450,16748,39.68,14850,14950,14640,19300,10400,14850,14792.96,1.99,0,3152,15723,15286,15053,14616,14383,15170,14500,58,4450,500,10690,10,1,11571858,1728,33.40,1.11,12,0.14,447.00,13395.00,28850,20230809,-48.25,14640,20240731,1.98,26350,-43.34,20240408,14640,1.98,20240731,28850,-48.25,20230809,14640,1.98,20240731,4.46,N,092070,500,57 억,,230296,N,N,0,N,00,N
|
|
20240731,120740,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14760,-90,5,-0.61,163178780,11055,26.19,14850,14950,14640,19300,10400,14850,14760.63,1.99,0,-1336,15723,15286,15053,14616,14383,15170,14500,58,4450,500,10690,10,1,11571858,1708,33.02,1.10,12,0.10,447.00,13395.00,28850,20230809,-48.84,14640,20240731,0.82,26350,-43.98,20240408,14640,0.82,20240731,28850,-48.84,20230809,14640,0.82,20240731,4.46,N,092070,500,57 억,,230296,N,N,0,N,00,N
|
|
20240731,110741,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14750,-100,5,-0.67,135829030,9191,21.78,14850,14950,14650,19300,10400,14850,14778.48,1.99,0,-2112,15723,15286,15053,14616,14383,15170,14500,58,4450,500,10690,10,1,11571858,1707,33.00,1.10,12,0.08,447.00,13395.00,28850,20230809,-48.87,14650,20240731,0.68,26350,-44.02,20240408,14650,0.68,20240731,28850,-48.87,20230809,14650,0.68,20240731,4.46,N,092070,500,57 억,,230296,N,N,0,N,00,N
|
|
20240731,100739,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14880,30,2,0.20,73812520,4984,11.81,14850,14950,14710,19300,10400,14850,14809.90,1.99,0,-408,15723,15286,15053,14616,14383,15170,14500,58,4450,500,10690,10,1,11571858,1722,33.29,1.11,12,0.04,447.00,13395.00,28850,20230809,-48.42,14710,20240731,1.16,26350,-43.53,20240408,14710,1.16,20240731,28850,-48.42,20230809,14710,1.16,20240731,4.46,N,092070,500,57 억,,230296,N,N,0,N,00,N
|
|
20240731,090736,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14910,60,2,0.40,27888480,1880,4.45,14850,14950,14770,19300,10400,14850,14834.30,1.99,0,-769,15723,15286,15053,14616,14383,15170,14500,58,4450,500,10690,10,1,11571858,1725,33.36,1.11,12,0.02,447.00,13395.00,28850,20230809,-48.32,14770,20240731,0.95,26350,-43.42,20240408,14770,0.95,20240731,28850,-48.32,20230809,14770,0.95,20240731,4.46,N,092070,500,57 억,,230296,N,N,0,N,00,N
|
|
20240730,160720,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14850,-590,5,-3.82,630738940,42204,231.93,15430,15490,14820,20050,10810,15440,14945.12,1.92,0,5592,15866,15652,15526,15312,15186,15610,15270,58,4610,500,11110,10,1,11571858,1718,33.22,1.11,12,0.36,447.00,13395.00,28850,20230809,-48.53,14820,20240730,0.20,26350,-43.64,20240408,14820,0.20,20240730,28850,-48.53,20230809,14820,0.20,20240730,4.56,N,092070,500,57 억,,221628,N,N,0,N,00,N
|
|
20240730,150732,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14900,-540,5,-3.50,596266270,39887,219.20,15430,15490,14820,20050,10810,15440,14948.89,1.92,0,4477,15866,15652,15526,15312,15186,15610,15270,58,4610,500,11110,10,1,11571858,1724,33.33,1.11,12,0.34,447.00,13395.00,28850,20230809,-48.35,14820,20240730,0.54,26350,-43.45,20240408,14820,0.54,20240730,28850,-48.35,20230809,14820,0.54,20240730,4.56,N,092070,500,57 억,,221628,N,N,0,N,00,N
|
|
20240730,140723,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14930,-510,5,-3.30,551477690,36876,202.65,15430,15490,14820,20050,10810,15440,14954.92,1.92,0,3407,15866,15652,15526,15312,15186,15610,15270,58,4610,500,11110,10,1,11571858,1728,33.40,1.11,12,0.32,447.00,13395.00,28850,20230809,-48.25,14820,20240730,0.74,26350,-43.34,20240408,14820,0.74,20240730,28850,-48.25,20230809,14820,0.74,20240730,4.56,N,092070,500,57 억,,221628,N,N,0,N,00,N
|
|
20240730,130730,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14900,-540,5,-3.50,466812750,31186,171.38,15430,15490,14820,20050,10810,15440,14968.66,1.92,0,701,15866,15652,15526,15312,15186,15610,15270,58,4610,500,11110,10,1,11571858,1724,33.33,1.11,12,0.27,447.00,13395.00,28850,20230809,-48.35,14820,20240730,0.54,26350,-43.45,20240408,14820,0.54,20240730,28850,-48.35,20230809,14820,0.54,20240730,4.56,N,092070,500,57 억,,221628,N,N,0,N,00,N
|
|
20240730,120722,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14900,-540,5,-3.50,450989330,30123,165.54,15430,15490,14820,20050,10810,15440,14971.59,1.92,0,503,15866,15652,15526,15312,15186,15610,15270,58,4610,500,11110,10,1,11571858,1724,33.33,1.11,12,0.26,447.00,13395.00,28850,20230809,-48.35,14820,20240730,0.54,26350,-43.45,20240408,14820,0.54,20240730,28850,-48.35,20230809,14820,0.54,20240730,4.56,N,092070,500,57 억,,221628,N,N,0,N,00,N
|
|
20240730,110730,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,14900,-540,5,-3.50,360065570,24008,131.93,15430,15490,14820,20050,10810,15440,14997.73,1.92,0,125,15866,15652,15526,15312,15186,15610,15270,58,4610,500,11110,10,1,11571858,1724,33.33,1.11,12,0.21,447.00,13395.00,28850,20230809,-48.35,14820,20240730,0.54,26350,-43.45,20240408,14820,0.54,20240730,28850,-48.35,20230809,14820,0.54,20240730,4.56,N,092070,500,57 억,,221628,N,N,0,N,00,N
|
|
20240730,100731,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15070,-370,5,-2.40,181599550,12033,66.13,15430,15490,14850,20050,10810,15440,15091.79,1.92,0,-3136,15866,15652,15526,15312,15186,15610,15270,58,4610,500,11110,10,1,11571858,1744,33.71,1.13,12,0.10,447.00,13395.00,28850,20230809,-47.76,14850,20240730,1.48,26350,-42.81,20240408,14850,1.48,20240730,28850,-47.76,20230809,14850,1.48,20240730,4.56,N,092070,500,57 억,,221628,N,N,0,N,00,N
|
|
20240730,090733,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15430,-10,5,-0.06,30679020,2001,11.00,15430,15490,15270,20050,10810,15440,15331.84,1.92,0,-1522,15866,15652,15526,15312,15186,15610,15270,58,4610,500,11110,10,1,11571858,1786,34.52,1.15,12,0.02,447.00,13395.00,28850,20230809,-46.52,15270,20240730,1.05,26350,-41.44,20240408,15270,1.05,20240730,28850,-46.52,20230809,15270,1.05,20240730,4.56,N,092070,500,57 억,,221628,N,N,0,N,00,N
|
|
20240729,160720,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15440,20,2,0.13,272921710,17622,45.20,15440,15740,15400,20000,10800,15420,15487.56,1.89,0,2393,15940,15680,15540,15280,15140,15610,15210,58,4580,500,11100,10,1,11571858,1787,34.54,1.15,12,0.15,447.00,13395.00,28850,20230809,-46.48,15400,20240729,0.26,26350,-41.40,20240408,15400,0.26,20240729,28850,-46.48,20230809,15400,0.26,20240729,4.51,N,092070,500,57 억,,219235,N,N,0,N,00,N
|
|
20240729,150729,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15440,20,2,0.13,243735250,15731,40.35,15440,15740,15400,20000,10800,15420,15493.95,1.89,0,1368,15940,15680,15540,15280,15140,15610,15210,58,4580,500,11100,10,1,11571858,1787,34.54,1.15,12,0.14,447.00,13395.00,28850,20230809,-46.48,15400,20240729,0.26,26350,-41.40,20240408,15400,0.26,20240729,28850,-46.48,20230809,15400,0.26,20240729,4.51,N,092070,500,57 억,,219235,N,N,0,N,00,N
|
|
20240729,140734,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15530,110,2,0.71,140464380,9063,23.25,15440,15740,15400,20000,10800,15420,15498.66,1.89,0,-1134,15940,15680,15540,15280,15140,15610,15210,58,4580,500,11100,10,1,11571858,1797,34.74,1.16,12,0.08,447.00,13395.00,28850,20230809,-46.17,15400,20240729,0.84,26350,-41.06,20240408,15400,0.84,20240729,28850,-46.17,20230809,15400,0.84,20240729,4.51,N,092070,500,57 억,,219235,N,N,0,N,00,N
|
|
20240729,130734,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15540,120,2,0.78,125919570,8125,20.84,15440,15740,15400,20000,10800,15420,15497.79,1.89,0,-1093,15940,15680,15540,15280,15140,15610,15210,58,4580,500,11100,10,1,11571858,1798,34.77,1.16,12,0.07,447.00,13395.00,28850,20230809,-46.14,15400,20240729,0.91,26350,-41.02,20240408,15400,0.91,20240729,28850,-46.14,20230809,15400,0.91,20240729,4.51,N,092070,500,57 억,,219235,N,N,0,N,00,N
|
|
20240729,120728,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15580,160,2,1.04,118807450,7667,19.66,15440,15740,15400,20000,10800,15420,15495.95,1.89,0,-1167,15940,15680,15540,15280,15140,15610,15210,58,4580,500,11100,10,1,11571858,1803,34.85,1.16,12,0.07,447.00,13395.00,28850,20230809,-46.00,15400,20240729,1.17,26350,-40.87,20240408,15400,1.17,20240729,28850,-46.00,20230809,15400,1.17,20240729,4.51,N,092070,500,57 억,,219235,N,N,0,N,00,N
|
|
20240729,110724,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15590,170,2,1.10,109049850,7039,18.05,15440,15740,15400,20000,10800,15420,15492.24,1.89,0,-918,15940,15680,15540,15280,15140,15610,15210,58,4580,500,11100,10,1,11571858,1804,34.88,1.16,12,0.06,447.00,13395.00,28850,20230809,-45.96,15400,20240729,1.23,26350,-40.83,20240408,15400,1.23,20240729,28850,-45.96,20230809,15400,1.23,20240729,4.51,N,092070,500,57 억,,219235,N,N,0,N,00,N
|
|
20240729,100722,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15550,130,2,0.84,88087850,5690,14.59,15440,15740,15400,20000,10800,15420,15481.17,1.89,0,-1319,15940,15680,15540,15280,15140,15610,15210,58,4580,500,11100,10,1,11571858,1799,34.79,1.16,12,0.05,447.00,13395.00,28850,20230809,-46.10,15400,20240729,0.97,26350,-40.99,20240408,15400,0.97,20240729,28850,-46.10,20230809,15400,0.97,20240729,4.51,N,092070,500,57 억,,219235,N,N,0,N,00,N
|
|
20240729,090721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15470,50,2,0.32,13825530,892,2.29,15440,15740,15440,20000,10800,15420,15499.47,1.89,0,-240,15940,15680,15540,15280,15140,15610,15210,58,4580,500,11100,10,1,11571858,1790,34.61,1.15,12,0.01,447.00,13395.00,28850,20230809,-46.38,15400,20240726,0.45,26350,-41.29,20240408,15400,0.45,20240726,28850,-46.38,20230809,15400,0.45,20240726,4.51,N,092070,500,57 억,,219235,N,N,0,N,00,N
|
|
20240726,160710,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15420,-310,5,-1.97,597257590,38346,72.85,15650,15800,15400,20400,11020,15730,15576.31,1.91,0,-2126,16616,16172,15906,15462,15196,16040,15330,58,4670,500,11320,10,1,11571858,1784,34.50,1.15,12,0.33,447.00,13395.00,28850,20230809,-46.55,15400,20240726,0.13,26350,-41.48,20240408,15400,0.13,20240726,28850,-46.55,20230809,15400,0.13,20240726,4.56,N,092070,500,57 억,,221297,N,N,0,N,00,N
|
|
20240726,150719,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15470,-260,5,-1.65,514680330,33006,62.71,15650,15800,15400,20400,11020,15730,15593.54,1.91,0,-2193,16616,16172,15906,15462,15196,16040,15330,58,4670,500,11320,10,1,11571858,1790,34.61,1.15,12,0.29,447.00,13395.00,28850,20230809,-46.38,15400,20240726,0.45,26350,-41.29,20240408,15400,0.45,20240726,28850,-46.38,20230809,15400,0.45,20240726,4.56,N,092070,500,57 억,,221297,N,N,0,N,00,N
|
|
20240726,140719,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15600,-130,5,-0.83,405741670,25963,49.33,15650,15800,15410,20400,11020,15730,15627.69,1.91,0,-2734,16616,16172,15906,15462,15196,16040,15330,58,4670,500,11320,10,1,11571858,1805,34.90,1.16,12,0.22,447.00,13395.00,28850,20230809,-45.93,15410,20240726,1.23,26350,-40.80,20240408,15410,1.23,20240726,28850,-45.93,20230809,15410,1.23,20240726,4.56,N,092070,500,57 억,,221297,N,N,0,N,00,N
|
|
20240726,130719,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15690,-40,5,-0.25,337553120,21577,40.99,15650,15800,15410,20400,11020,15730,15644.12,1.91,0,-2854,16616,16172,15906,15462,15196,16040,15330,58,4670,500,11320,10,1,11571858,1816,35.10,1.17,12,0.19,447.00,13395.00,28850,20230809,-45.62,15410,20240726,1.82,26350,-40.46,20240408,15410,1.82,20240726,28850,-45.62,20230809,15410,1.82,20240726,4.56,N,092070,500,57 억,,221297,N,N,0,N,00,N
|
|
20240726,120722,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15650,-80,5,-0.51,317350710,20285,38.54,15650,15800,15410,20400,11020,15730,15644.60,1.91,0,-2876,16616,16172,15906,15462,15196,16040,15330,58,4670,500,11320,10,1,11571858,1811,35.01,1.17,12,0.18,447.00,13395.00,28850,20230809,-45.75,15410,20240726,1.56,26350,-40.61,20240408,15410,1.56,20240726,28850,-45.75,20230809,15410,1.56,20240726,4.56,N,092070,500,57 억,,221297,N,N,0,N,00,N
|
|
20240726,110721,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15730,0,3,0.00,276544390,17686,33.60,15650,15800,15410,20400,11020,15730,15636.34,1.91,0,-1516,16616,16172,15906,15462,15196,16040,15330,58,4670,500,11320,10,1,11571858,1820,35.19,1.17,12,0.15,447.00,13395.00,28850,20230809,-45.48,15410,20240726,2.08,26350,-40.30,20240408,15410,2.08,20240726,28850,-45.48,20230809,15410,2.08,20240726,4.56,N,092070,500,57 억,,221297,N,N,0,N,00,N
|
|
20240726,100720,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15700,-30,5,-0.19,234429650,15004,28.51,15650,15800,15410,20400,11020,15730,15624.48,1.91,0,-2010,16616,16172,15906,15462,15196,16040,15330,58,4670,500,11320,10,1,11571858,1817,35.12,1.17,12,0.13,447.00,13395.00,28850,20230809,-45.58,15410,20240726,1.88,26350,-40.42,20240408,15410,1.88,20240726,28850,-45.58,20230809,15410,1.88,20240726,4.56,N,092070,500,57 억,,221297,N,N,0,N,00,N
|
|
20240726,090713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15760,30,2,0.19,32414040,2070,3.93,15650,15800,15650,20400,11020,15730,15658.96,1.91,0,-79,16616,16172,15906,15462,15196,16040,15330,58,4670,500,11320,10,1,11571858,1824,35.26,1.18,12,0.02,447.00,13395.00,28850,20230809,-45.37,15640,20240725,0.77,26350,-40.19,20240408,15640,0.77,20240725,28850,-45.37,20230809,15640,0.77,20240725,4.56,N,092070,500,57 억,,221297,N,N,0,N,00,N
|
|
20240725,160715,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15730,-470,5,-2.90,810184310,51415,204.73,15900,16350,15640,21050,11340,16200,15757.75,1.86,0,5497,16873,16536,16193,15856,15513,16705,16025,58,4850,500,11660,10,1,11571858,1820,35.19,1.17,12,0.44,447.00,13395.00,28850,20230809,-45.48,15640,20240725,0.58,26350,-40.30,20240408,15640,0.58,20240725,28850,-45.48,20230809,15640,0.58,20240725,4.57,N,092070,500,57 억,,215686,N,N,0,N,00,N
|
|
20240725,150724,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15740,-460,5,-2.84,762233500,48358,192.56,15900,16350,15660,21050,11340,16200,15762.30,1.86,0,6220,16873,16536,16193,15856,15513,16705,16025,58,4850,500,11660,10,1,11571858,1821,35.21,1.18,12,0.42,447.00,13395.00,28850,20230809,-45.44,15660,20240725,0.51,26350,-40.27,20240408,15660,0.51,20240725,28850,-45.44,20230809,15660,0.51,20240725,4.57,N,092070,500,57 억,,215686,N,N,0,N,00,N
|
|
20240725,140724,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15710,-490,5,-3.02,643058730,40760,162.31,15900,16350,15670,21050,11340,16200,15776.71,1.86,0,4531,16873,16536,16193,15856,15513,16705,16025,58,4850,500,11660,10,1,11571858,1818,35.15,1.17,12,0.35,447.00,13395.00,28850,20230809,-45.55,15670,20240725,0.26,26350,-40.38,20240408,15670,0.26,20240725,28850,-45.55,20230809,15670,0.26,20240725,4.57,N,092070,500,57 억,,215686,N,N,0,N,00,N
|
|
20240725,130718,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15730,-470,5,-2.90,529082330,33514,133.45,15900,16350,15680,21050,11340,16200,15786.90,1.86,0,4421,16873,16536,16193,15856,15513,16705,16025,58,4850,500,11660,10,1,11571858,1820,35.19,1.17,12,0.29,447.00,13395.00,28850,20230809,-45.48,15680,20240725,0.32,26350,-40.30,20240408,15680,0.32,20240725,28850,-45.48,20230809,15680,0.32,20240725,4.57,N,092070,500,57 억,,215686,N,N,0,N,00,N
|
|
20240725,120722,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,15790,-410,5,-2.53,478449080,30295,120.63,15900,16350,15690,21050,11340,16200,15793.00,1.86,0,2972,16873,16536,16193,15856,15513,16705,16025,58,4850,500,11660,10,1,11571858,1827,35.32,1.18,12,0.26,447.00,13395.00,28850,20230809,-45.27,15690,20240725,0.64,26350,-40.08,20240408,15690,0.64,20240725,28850,-45.27,20230809,15690,0.64,20240725,4.57,N,092070,500,57 억,,215686,N,N,0,N,00,N
|
|
20240725,110716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15830,-370,5,-2.28,215950530,13593,54.13,15900,16350,15740,21050,11340,16200,15886.89,1.86,0,-7095,16873,16536,16193,15856,15513,16705,16025,58,4850,500,11660,10,1,11571858,1832,35.41,1.18,12,0.12,447.00,13395.00,28850,20230809,-45.13,15700,20231010,0.83,26350,-39.92,20240408,15740,0.57,20240725,28850,-45.13,20230809,15700,0.83,20231010,4.57,N,092070,500,57 억,,215686,N,N,0,N,00,N
|
|
20240725,100716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15830,-370,5,-2.28,132932090,8337,33.20,15900,16350,15820,21050,11340,16200,15944.84,1.86,0,-4267,16873,16536,16193,15856,15513,16705,16025,58,4850,500,11660,10,1,11571858,1832,35.41,1.18,12,0.07,447.00,13395.00,28850,20230809,-45.13,15700,20231010,0.83,26350,-39.92,20240408,15820,0.06,20240725,28850,-45.13,20230809,15700,0.83,20231010,4.57,N,092070,500,57 억,,215686,N,N,0,N,00,N
|
|
20240725,090713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16100,-100,5,-0.62,46021130,2879,11.46,15900,16350,15900,21050,11340,16200,15985.11,1.86,0,37,16873,16536,16193,15856,15513,16705,16025,58,4850,500,11660,10,1,11571858,1863,36.02,1.20,12,0.02,447.00,13395.00,28850,20230809,-44.19,15700,20231010,2.55,26350,-38.90,20240408,15830,1.71,20240723,28850,-44.19,20230809,15700,2.55,20231010,4.57,N,092070,500,57 억,,215686,N,N,0,N,00,N
|
|
20240724,160710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16200,150,2,0.93,409124440,25106,62.03,15850,16530,15850,20850,11240,16050,16295.88,1.83,0,6106,16730,16390,16110,15770,15490,16250,15630,58,4800,500,11550,10,1,11571858,1875,36.24,1.21,12,0.22,447.00,13395.00,28850,20230809,-43.85,15700,20231010,3.18,26350,-38.52,20240408,15830,2.34,20240723,28850,-43.85,20230809,15700,3.18,20231010,4.54,N,092070,500,57 억,,211958,N,N,0,N,00,N
|
|
20240724,150722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16420,370,2,2.31,363545670,22304,55.11,15850,16530,15850,20850,11240,16050,16299.57,1.83,0,5810,16730,16390,16110,15770,15490,16250,15630,58,4800,500,11550,10,1,11571858,1900,36.73,1.23,12,0.19,447.00,13395.00,28850,20230809,-43.08,15700,20231010,4.59,26350,-37.69,20240408,15830,3.73,20240723,28850,-43.08,20230809,15700,4.59,20231010,4.54,N,092070,500,57 억,,211958,N,N,0,N,00,N
|
|
20240724,140716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16300,250,2,1.56,236933550,14598,36.07,15850,16480,15850,20850,11240,16050,16230.55,1.83,0,3434,16730,16390,16110,15770,15490,16250,15630,58,4800,500,11550,10,1,11571858,1886,36.47,1.22,12,0.13,447.00,13395.00,28850,20230809,-43.50,15700,20231010,3.82,26350,-38.14,20240408,15830,2.97,20240723,28850,-43.50,20230809,15700,3.82,20231010,4.54,N,092070,500,57 억,,211958,N,N,0,N,00,N
|
|
20240724,130723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16310,260,2,1.62,188895040,11646,28.78,15850,16480,15850,20850,11240,16050,16219.74,1.83,0,4203,16730,16390,16110,15770,15490,16250,15630,58,4800,500,11550,10,1,11571858,1887,36.49,1.22,12,0.10,447.00,13395.00,28850,20230809,-43.47,15700,20231010,3.89,26350,-38.10,20240408,15830,3.03,20240723,28850,-43.47,20230809,15700,3.89,20231010,4.54,N,092070,500,57 억,,211958,N,N,0,N,00,N
|
|
20240724,120721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16370,320,2,1.99,170806060,10536,26.03,15850,16480,15850,20850,11240,16050,16211.66,1.83,0,4510,16730,16390,16110,15770,15490,16250,15630,58,4800,500,11550,10,1,11571858,1894,36.62,1.22,12,0.09,447.00,13395.00,28850,20230809,-43.26,15700,20231010,4.27,26350,-37.87,20240408,15830,3.41,20240723,28850,-43.26,20230809,15700,4.27,20231010,4.54,N,092070,500,57 억,,211958,N,N,0,N,00,N
|
|
20240724,110718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16340,290,2,1.81,129917630,8038,19.86,15850,16350,15850,20850,11240,16050,16162.93,1.83,0,4533,16730,16390,16110,15770,15490,16250,15630,58,4800,500,11550,10,1,11571858,1891,36.55,1.22,12,0.07,447.00,13395.00,28850,20230809,-43.36,15700,20231010,4.08,26350,-37.99,20240408,15830,3.22,20240723,28850,-43.36,20230809,15700,4.08,20231010,4.54,N,092070,500,57 억,,211958,N,N,0,N,00,N
|
|
20240724,100738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16220,170,2,1.06,87255730,5411,13.37,15850,16230,15850,20850,11240,16050,16125.62,1.83,0,2842,16730,16390,16110,15770,15490,16250,15630,58,4800,500,11550,10,1,11571858,1877,36.29,1.21,12,0.05,447.00,13395.00,28850,20230809,-43.78,15700,20231010,3.31,26350,-38.44,20240408,15830,2.46,20240723,28850,-43.78,20230809,15700,3.31,20231010,4.54,N,092070,500,57 억,,211958,N,N,0,N,00,N
|
|
20240724,090713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16170,120,2,0.75,11926140,750,1.85,15850,16220,15850,20850,11240,16050,15901.52,1.83,0,-21,16730,16390,16110,15770,15490,16250,15630,58,4800,500,11550,10,1,11571858,1871,36.17,1.21,12,0.01,447.00,13395.00,28850,20230809,-43.95,15700,20231010,2.99,26350,-38.63,20240408,15830,2.15,20240723,28850,-43.95,20230809,15700,2.99,20231010,4.54,N,092070,500,57 억,,211958,N,N,0,N,00,N
|
|
20240723,160706,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16050,150,2,0.94,637730130,39607,86.52,16270,16450,15830,20650,11130,15900,16101.45,1.81,0,2152,16906,16402,16146,15642,15386,16275,15515,58,4750,500,11440,10,1,11571858,1857,35.91,1.20,12,0.34,447.00,13395.00,28850,20230809,-44.37,15700,20231010,2.23,26350,-39.09,20240408,15830,1.39,20240723,28850,-44.37,20230809,15700,2.23,20231010,4.61,N,092070,500,57 억,,209845,N,N,1,N,00,N
|
|
20240723,150724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16200,300,2,1.89,571234780,35475,77.50,16270,16450,15830,20650,11130,15900,16102.46,1.81,0,1154,16906,16402,16146,15642,15386,16275,15515,58,4750,500,11440,10,1,11571858,1875,36.24,1.21,12,0.31,447.00,13395.00,28850,20230809,-43.85,15700,20231010,3.18,26350,-38.52,20240408,15830,2.34,20240723,28850,-43.85,20230809,15700,3.18,20231010,4.61,N,092070,500,57 억,,209845,N,N,1,N,00,N
|
|
20240723,140711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16040,140,2,0.88,457550300,28378,61.99,16270,16450,15830,20650,11130,15900,16123.42,1.81,0,-16,16906,16402,16146,15642,15386,16275,15515,58,4750,500,11440,10,1,11571858,1856,35.88,1.20,12,0.25,447.00,13395.00,28850,20230809,-44.40,15700,20231010,2.17,26350,-39.13,20240408,15830,1.33,20240723,28850,-44.40,20230809,15700,2.17,20231010,4.61,N,092070,500,57 억,,209845,N,N,1,N,00,N
|
|
20240723,130707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16040,140,2,0.88,417978380,25906,56.59,16270,16450,15830,20650,11130,15900,16134.42,1.81,0,-916,16906,16402,16146,15642,15386,16275,15515,58,4750,500,11440,10,1,11571858,1856,35.88,1.20,12,0.22,447.00,13395.00,28850,20230809,-44.40,15700,20231010,2.17,26350,-39.13,20240408,15830,1.33,20240723,28850,-44.40,20230809,15700,2.17,20231010,4.61,N,092070,500,57 억,,209845,N,N,1,N,00,N
|
|
20240723,120712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15970,70,2,0.44,390623380,24193,52.85,16270,16450,15830,20650,11130,15900,16146.13,1.81,0,-1735,16906,16402,16146,15642,15386,16275,15515,58,4750,500,11440,10,1,11571858,1848,35.73,1.19,12,0.21,447.00,13395.00,28850,20230809,-44.64,15700,20231010,1.72,26350,-39.39,20240408,15830,0.88,20240723,28850,-44.64,20230809,15700,1.72,20231010,4.61,N,092070,500,57 억,,209845,N,N,1,N,00,N
|
|
20240723,110715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15920,20,2,0.13,350788500,21697,47.40,16270,16450,15830,20650,11130,15900,16167.60,1.81,0,-804,16906,16402,16146,15642,15386,16275,15515,58,4750,500,11440,10,1,11571858,1842,35.62,1.19,12,0.19,447.00,13395.00,28850,20230809,-44.82,15700,20231010,1.40,26350,-39.58,20240408,15830,0.57,20240723,28850,-44.82,20230809,15700,1.40,20231010,4.61,N,092070,500,57 억,,209845,N,N,1,N,00,N
|
|
20240723,100711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16090,190,2,1.19,216454250,13282,29.01,16270,16450,16050,20650,11130,15900,16296.81,1.81,0,-25,16906,16402,16146,15642,15386,16275,15515,58,4750,500,11440,10,1,11571858,1862,36.00,1.20,12,0.11,447.00,13395.00,28850,20230809,-44.23,15700,20231010,2.48,26350,-38.94,20240408,15890,1.26,20240722,28850,-44.23,20230809,15700,2.48,20231010,4.61,N,092070,500,57 억,,209845,N,N,1,N,00,N
|
|
20240723,090716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16340,440,2,2.77,16759000,1027,2.24,16270,16350,16230,20650,11130,15900,16318.40,1.81,0,178,16906,16402,16146,15642,15386,16275,15515,58,4750,500,11440,10,1,11571858,1891,36.55,1.22,12,0.01,447.00,13395.00,28850,20230809,-43.36,15700,20231010,4.08,26350,-37.99,20240408,15890,2.83,20240722,28850,-43.36,20230809,15700,4.08,20231010,4.61,N,092070,500,57 억,,209845,N,N,1,N,00,N
|
|
20240722,160705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15900,-750,5,-4.50,732686700,45414,169.66,16650,16650,15890,21600,11660,16650,16133.72,1.90,0,-10359,17116,16882,16636,16402,16156,17000,16520,58,4950,500,11980,10,1,11571858,1840,35.57,1.19,12,0.39,447.00,13395.00,28850,20230809,-44.89,15700,20231010,1.27,26350,-39.66,20240408,15890,0.06,20240722,28850,-44.89,20230809,15700,1.27,20231010,4.67,N,092070,500,57 억,,219790,N,N,1,N,00,N
|
|
20240722,150712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16080,-570,5,-3.42,679455880,42073,157.18,16650,16650,15890,21600,11660,16650,16149.45,1.90,0,-10644,17116,16882,16636,16402,16156,17000,16520,58,4950,500,11980,10,1,11571858,1861,35.97,1.20,12,0.36,447.00,13395.00,28850,20230809,-44.26,15700,20231010,2.42,26350,-38.98,20240408,15890,1.20,20240722,28850,-44.26,20230809,15700,2.42,20231010,4.67,N,092070,500,57 억,,219790,N,N,0,N,00,N
|
|
20240722,140713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16040,-610,5,-3.66,583497320,36075,134.77,16650,16650,16000,21600,11660,16650,16174.56,1.90,0,-8086,17116,16882,16636,16402,16156,17000,16520,58,4950,500,11980,10,1,11571858,1856,35.88,1.20,12,0.31,447.00,13395.00,28850,20230809,-44.40,15700,20231010,2.17,26350,-39.13,20240408,16000,0.25,20240722,28850,-44.40,20230809,15700,2.17,20231010,4.67,N,092070,500,57 억,,219790,N,N,0,N,00,N
|
|
20240722,130710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16100,-550,5,-3.30,526799570,32549,121.60,16650,16650,16000,21600,11660,16650,16184.82,1.90,0,-8304,17116,16882,16636,16402,16156,17000,16520,58,4950,500,11980,10,1,11571858,1863,36.02,1.20,12,0.28,447.00,13395.00,28850,20230809,-44.19,15700,20231010,2.55,26350,-38.90,20240408,16000,0.62,20240722,28850,-44.19,20230809,15700,2.55,20231010,4.67,N,092070,500,57 억,,219790,N,N,0,N,00,N
|
|
20240722,120711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16170,-480,5,-2.88,407977470,25151,93.96,16650,16650,16070,21600,11660,16650,16221.12,1.90,0,-7862,17116,16882,16636,16402,16156,17000,16520,58,4950,500,11980,10,1,11571858,1871,36.17,1.21,12,0.22,447.00,13395.00,28850,20230809,-43.95,15700,20231010,2.99,26350,-38.63,20240408,16070,0.62,20240722,28850,-43.95,20230809,15700,2.99,20231010,4.67,N,092070,500,57 억,,219790,N,N,0,N,00,N
|
|
20240722,110706,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16140,-510,5,-3.06,284598970,17498,65.37,16650,16650,16070,21600,11660,16650,16264.66,1.90,0,-9043,17116,16882,16636,16402,16156,17000,16520,58,4950,500,11980,10,1,11571858,1868,36.11,1.20,12,0.15,447.00,13395.00,28850,20230809,-44.06,15700,20231010,2.80,26350,-38.75,20240408,16070,0.44,20240722,28850,-44.06,20230809,15700,2.80,20231010,4.67,N,092070,500,57 억,,219790,N,N,0,N,00,N
|
|
20240722,100710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16310,-340,5,-2.04,172205240,10534,39.35,16650,16650,16140,21600,11660,16650,16347.56,1.90,0,-5320,17116,16882,16636,16402,16156,17000,16520,58,4950,500,11980,10,1,11571858,1887,36.49,1.22,12,0.09,447.00,13395.00,28850,20230809,-43.47,15700,20231010,3.89,26350,-38.10,20240408,16120,1.18,20240718,28850,-43.47,20230809,15700,3.89,20231010,4.67,N,092070,500,57 억,,219790,N,N,0,N,00,N
|
|
20240722,090710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16490,-160,5,-0.96,47438500,2867,10.71,16650,16650,16400,21600,11660,16650,16546.39,1.90,0,-1156,17116,16882,16636,16402,16156,17000,16520,58,4950,500,11980,10,1,11571858,1908,36.89,1.23,12,0.02,447.00,13395.00,28850,20230809,-42.84,15700,20231010,5.03,26350,-37.42,20240408,16120,2.30,20240718,28850,-42.84,20230809,15700,5.03,20231010,4.67,N,092070,500,57 억,,219790,N,N,0,N,00,N
|
|
20240719,160653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16650,100,2,0.60,417238830,25128,52.00,16390,16870,16390,21500,11590,16550,16604.53,1.91,0,-1624,17063,16806,16463,16206,15863,16935,16335,58,4950,500,11910,10,1,11571858,1927,37.25,1.24,12,0.22,447.00,13395.00,28850,20230809,-42.29,15700,20231010,6.05,26350,-36.81,20240408,16120,3.29,20240718,28850,-42.29,20230809,15700,6.05,20231010,4.82,N,092070,500,57 억,,220987,N,N,0,N,00,N
|
|
20240719,150700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16730,180,2,1.09,368680430,22217,45.98,16390,16870,16390,21500,11590,16550,16594.52,1.91,0,-304,17063,16806,16463,16206,15863,16935,16335,58,4950,500,11910,10,1,11571858,1936,37.43,1.25,12,0.19,447.00,13395.00,28850,20230809,-42.01,15700,20231010,6.56,26350,-36.51,20240408,16120,3.78,20240718,28850,-42.01,20230809,15700,6.56,20231010,4.82,N,092070,500,57 억,,220987,N,N,0,N,00,N
|
|
20240719,140703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16650,100,2,0.60,281359310,17001,35.18,16390,16690,16390,21500,11590,16550,16549.57,1.91,0,178,17063,16806,16463,16206,15863,16935,16335,58,4950,500,11910,10,1,11571858,1927,37.25,1.24,12,0.15,447.00,13395.00,28850,20230809,-42.29,15700,20231010,6.05,26350,-36.81,20240408,16120,3.29,20240718,28850,-42.29,20230809,15700,6.05,20231010,4.82,N,092070,500,57 억,,220987,N,N,0,N,00,N
|
|
20240719,130655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16490,-60,5,-0.36,237153050,14329,29.66,16390,16690,16390,21500,11590,16550,16550.57,1.91,0,-1147,17063,16806,16463,16206,15863,16935,16335,58,4950,500,11910,10,1,11571858,1908,36.89,1.23,12,0.12,447.00,13395.00,28850,20230809,-42.84,15700,20231010,5.03,26350,-37.42,20240408,16120,2.30,20240718,28850,-42.84,20230809,15700,5.03,20231010,4.82,N,092070,500,57 억,,220987,N,N,0,N,00,N
|
|
20240719,120655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16480,-70,5,-0.42,214460140,12949,26.80,16390,16690,16390,21500,11590,16550,16561.91,1.91,0,-920,17063,16806,16463,16206,15863,16935,16335,58,4950,500,11910,10,1,11571858,1907,36.87,1.23,12,0.11,447.00,13395.00,28850,20230809,-42.88,15700,20231010,4.97,26350,-37.46,20240408,16120,2.23,20240718,28850,-42.88,20230809,15700,4.97,20231010,4.82,N,092070,500,57 억,,220987,N,N,0,N,00,N
|
|
20240719,110700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16520,-30,5,-0.18,182049690,10980,22.72,16390,16690,16390,21500,11590,16550,16580.12,1.91,0,-607,17063,16806,16463,16206,15863,16935,16335,58,4950,500,11910,10,1,11571858,1912,36.96,1.23,12,0.09,447.00,13395.00,28850,20230809,-42.74,15700,20231010,5.22,26350,-37.31,20240408,16120,2.48,20240718,28850,-42.74,20230809,15700,5.22,20231010,4.82,N,092070,500,57 억,,220987,N,N,0,N,00,N
|
|
20240719,100604,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16690,140,2,0.85,124164090,7486,15.49,16390,16690,16390,21500,11590,16550,16586.17,1.91,0,-771,17063,16806,16463,16206,15863,16935,16335,58,4950,500,11910,10,1,11571858,1931,37.34,1.25,12,0.06,447.00,13395.00,28850,20230809,-42.15,15700,20231010,6.31,26350,-36.66,20240408,16120,3.54,20240718,28850,-42.15,20230809,15700,6.31,20231010,4.82,N,092070,500,57 억,,220987,N,N,0,N,00,N
|
|
20240719,090709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16620,70,2,0.42,30082940,1816,3.76,16390,16650,16390,21500,11590,16550,16565.50,1.91,0,-1386,17063,16806,16463,16206,15863,16935,16335,58,4950,500,11910,10,1,11571858,1923,37.18,1.24,12,0.02,447.00,13395.00,28850,20230809,-42.39,15700,20231010,5.86,26350,-36.93,20240408,16120,3.10,20240718,28850,-42.39,20230809,15700,5.86,20231010,4.82,N,092070,500,57 억,,220987,N,N,0,N,00,N
|
|
20240718,160646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16550,-200,5,-1.19,788506860,47925,61.92,16400,16720,16120,21750,11730,16750,16452.93,1.82,0,10717,17596,17172,16946,16522,16296,17060,16410,58,5000,500,12060,10,1,11571858,1915,37.02,1.24,12,0.41,447.00,13395.00,28850,20230809,-42.63,15700,20231010,5.41,26350,-37.19,20240408,16120,2.67,20240718,28850,-42.63,20230809,15700,5.41,20231010,4.81,N,092070,500,57 억,,210335,N,N,0,N,00,N
|
|
20240718,150655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16440,-310,5,-1.85,695411390,42282,54.63,16400,16720,16120,21750,11730,16750,16446.98,1.82,0,6998,17596,17172,16946,16522,16296,17060,16410,58,5000,500,12060,10,1,11571858,1902,36.78,1.23,12,0.37,447.00,13395.00,28850,20230809,-43.02,15700,20231010,4.71,26350,-37.61,20240408,16120,1.99,20240718,28850,-43.02,20230809,15700,4.71,20231010,4.81,N,092070,500,57 억,,210335,N,N,0,N,00,N
|
|
20240718,140650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16550,-200,5,-1.19,589026870,35836,46.30,16400,16720,16120,21750,11730,16750,16436.74,1.82,0,3679,17596,17172,16946,16522,16296,17060,16410,58,5000,500,12060,10,1,11571858,1915,37.02,1.24,12,0.31,447.00,13395.00,28850,20230809,-42.63,15700,20231010,5.41,26350,-37.19,20240408,16120,2.67,20240718,28850,-42.63,20230809,15700,5.41,20231010,4.81,N,092070,500,57 억,,210335,N,N,0,N,00,N
|
|
20240718,130651,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16530,-220,5,-1.31,560599610,34116,44.08,16400,16720,16120,21750,11730,16750,16432.16,1.82,0,3059,17596,17172,16946,16522,16296,17060,16410,58,5000,500,12060,10,1,11571858,1913,36.98,1.23,12,0.29,447.00,13395.00,28850,20230809,-42.70,15700,20231010,5.29,26350,-37.27,20240408,16120,2.54,20240718,28850,-42.70,20230809,15700,5.29,20231010,4.81,N,092070,500,57 억,,210335,N,N,0,N,00,N
|
|
20240718,120652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16640,-110,5,-0.66,547394240,33319,43.05,16400,16720,16120,21750,11730,16750,16428.89,1.82,0,3261,17596,17172,16946,16522,16296,17060,16410,58,5000,500,12060,10,1,11571858,1926,37.23,1.24,12,0.29,447.00,13395.00,28850,20230809,-42.32,15700,20231010,5.99,26350,-36.85,20240408,16120,3.23,20240718,28850,-42.32,20230809,15700,5.99,20231010,4.81,N,092070,500,57 억,,210335,N,N,0,N,00,N
|
|
20240718,110655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16580,-170,5,-1.01,518471100,31578,40.80,16400,16720,16120,21750,11730,16750,16418.74,1.82,0,3604,17596,17172,16946,16522,16296,17060,16410,58,5000,500,12060,10,1,11571858,1919,37.09,1.24,12,0.27,447.00,13395.00,28850,20230809,-42.53,15700,20231010,5.61,26350,-37.08,20240408,16120,2.85,20240718,28850,-42.53,20230809,15700,5.61,20231010,4.81,N,092070,500,57 억,,210335,N,N,0,N,00,N
|
|
20240718,100658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16410,-340,5,-2.03,309697050,18946,24.48,16400,16710,16120,21750,11730,16750,16346.30,1.82,0,715,17596,17172,16946,16522,16296,17060,16410,58,5000,500,12060,10,1,11571858,1899,36.71,1.23,12,0.16,447.00,13395.00,28850,20230809,-43.12,15700,20231010,4.52,26350,-37.72,20240408,16120,1.80,20240718,28850,-43.12,20230809,15700,4.52,20231010,4.81,N,092070,500,57 억,,210335,N,N,0,N,00,N
|
|
20240718,090657,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16310,-440,5,-2.63,85652740,5230,6.76,16400,16710,16310,21750,11730,16750,16377.20,1.82,0,-1055,17596,17172,16946,16522,16296,17060,16410,58,5000,500,12060,10,1,11571858,1887,36.49,1.22,12,0.05,447.00,13395.00,28850,20230809,-43.47,15700,20231010,3.89,26350,-38.10,20240408,16310,0.00,20240718,28850,-43.47,20230809,15700,3.89,20231010,4.81,N,092070,500,57 억,,210335,N,N,0,N,00,N
|
|
20240717,160725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16750,-450,5,-2.62,1299334130,77068,142.43,17370,17370,16720,22350,12040,17200,16859.59,1.94,0,-13965,17773,17486,17253,16966,16733,17370,16850,58,5150,500,12380,10,1,11571858,1938,37.47,1.25,12,0.67,447.00,13395.00,28850,20230809,-41.94,15700,20231010,6.69,26350,-36.43,20240408,16720,0.18,20240717,28850,-41.94,20230809,15700,6.69,20231010,5.04,N,092070,500,57 억,,224277,N,N,1,N,00,N
|
|
20240717,150729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16780,-420,5,-2.44,1204401630,71399,131.95,17370,17370,16740,22350,12040,17200,16868.61,1.94,0,-12738,17773,17486,17253,16966,16733,17370,16850,58,5150,500,12380,10,1,11571858,1942,37.54,1.25,12,0.62,447.00,13395.00,28850,20230809,-41.84,15700,20231010,6.88,26350,-36.32,20240408,16740,0.24,20240717,28850,-41.84,20230809,15700,6.88,20231010,5.04,N,092070,500,57 억,,224277,N,N,1,N,00,N
|
|
20240717,140725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16800,-400,5,-2.33,1003187670,59396,109.77,17370,17370,16750,22350,12040,17200,16889.82,1.94,0,-11528,17773,17486,17253,16966,16733,17370,16850,58,5150,500,12380,10,1,11571858,1944,37.58,1.25,12,0.51,447.00,13395.00,28850,20230809,-41.77,15700,20231010,7.01,26350,-36.24,20240408,16750,0.30,20240717,28850,-41.77,20230809,15700,7.01,20231010,5.04,N,092070,500,57 억,,224277,N,N,1,N,00,N
|
|
20240717,130725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16880,-320,5,-1.86,872621390,51623,95.40,17370,17370,16750,22350,12040,17200,16903.73,1.94,0,-11269,17773,17486,17253,16966,16733,17370,16850,58,5150,500,12380,10,1,11571858,1953,37.76,1.26,12,0.45,447.00,13395.00,28850,20230809,-41.49,15700,20231010,7.52,26350,-35.94,20240408,16750,0.78,20240717,28850,-41.49,20230809,15700,7.52,20231010,5.04,N,092070,500,57 억,,224277,N,N,1,N,00,N
|
|
20240717,120726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16960,-240,5,-1.40,621304060,36677,67.78,17370,17370,16840,22350,12040,17200,16939.88,1.94,0,-13557,17773,17486,17253,16966,16733,17370,16850,58,5150,500,12380,10,1,11571858,1963,37.94,1.27,12,0.32,447.00,13395.00,28850,20230809,-41.21,15700,20231010,8.03,26350,-35.64,20240408,16840,0.71,20240717,28850,-41.21,20230809,15700,8.03,20231010,5.04,N,092070,500,57 억,,224277,N,N,1,N,00,N
|
|
20240717,110725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16990,-210,5,-1.22,583647590,34450,63.67,17370,17370,16840,22350,12040,17200,16941.87,1.94,0,-13716,17773,17486,17253,16966,16733,17370,16850,58,5150,500,12380,10,1,11571858,1966,38.01,1.27,12,0.30,447.00,13395.00,28850,20230809,-41.11,15700,20231010,8.22,26350,-35.52,20240408,16840,0.89,20240717,28850,-41.11,20230809,15700,8.22,20231010,5.04,N,092070,500,57 억,,224277,N,N,1,N,00,N
|
|
20240717,100725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16920,-280,5,-1.63,436294740,25741,47.57,17370,17370,16860,22350,12040,17200,16949.41,1.94,0,-9968,17773,17486,17253,16966,16733,17370,16850,58,5150,500,12380,10,1,11571858,1958,37.85,1.26,12,0.22,447.00,13395.00,28850,20230809,-41.35,15700,20231010,7.77,26350,-35.79,20240408,16860,0.36,20240717,28850,-41.35,20230809,15700,7.77,20231010,5.04,N,092070,500,57 억,,224277,N,N,1,N,00,N
|
|
20240717,090601,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17340,140,2,0.81,4958010,287,0.53,17370,17370,17200,22350,12040,17200,17275.30,1.94,0,-173,17773,17486,17253,16966,16733,17370,16850,58,5150,500,12380,10,1,11571858,2007,38.79,1.29,12,0.00,447.00,13395.00,28850,20230809,-39.90,15700,20231010,10.45,26350,-34.19,20240408,17020,1.88,20240716,28850,-39.90,20230809,15700,10.45,20231010,5.04,N,092070,500,57 억,,224277,N,N,1,N,00,N
|
|
20240716,160727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17200,-280,5,-1.60,910873810,53106,94.02,17470,17540,17020,22700,12240,17480,17151.89,1.93,0,1005,18100,17790,17570,17260,17040,17680,17150,58,5220,500,12580,10,1,11571858,1990,38.48,1.28,12,0.46,447.00,13395.00,28850,20230809,-40.38,15700,20231010,9.55,26350,-34.72,20240408,17020,1.06,20240716,28850,-40.38,20230809,15700,9.55,20231010,5.02,N,092070,500,57 억,,223296,N,N,1,N,00,N
|
|
20240716,150734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17230,-250,5,-1.43,874345310,50977,90.25,17470,17540,17020,22700,12240,17480,17151.76,1.93,0,1171,18100,17790,17570,17260,17040,17680,17150,58,5220,500,12580,10,1,11571858,1994,38.55,1.29,12,0.44,447.00,13395.00,28850,20230809,-40.28,15700,20231010,9.75,26350,-34.61,20240408,17020,1.23,20240716,28850,-40.28,20230809,15700,9.75,20231010,5.02,N,092070,500,57 억,,223296,N,N,0,N,00,N
|
|
20240716,140731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17240,-240,5,-1.37,820360860,47838,84.69,17470,17540,17020,22700,12240,17480,17148.73,1.93,0,1057,18100,17790,17570,17260,17040,17680,17150,58,5220,500,12580,10,1,11571858,1995,38.57,1.29,12,0.41,447.00,13395.00,28850,20230809,-40.24,15700,20231010,9.81,26350,-34.57,20240408,17020,1.29,20240716,28850,-40.24,20230809,15700,9.81,20231010,5.02,N,092070,500,57 억,,223296,N,N,0,N,00,N
|
|
20240716,130732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17060,-420,5,-2.40,556863980,32436,57.42,17470,17540,17060,22700,12240,17480,17168.08,1.93,0,-6740,18100,17790,17570,17260,17040,17680,17150,58,5220,500,12580,10,1,11571858,1974,38.17,1.27,12,0.28,447.00,13395.00,28850,20230809,-40.87,15700,20231010,8.66,26350,-35.26,20240408,17060,0.00,20240716,28850,-40.87,20230809,15700,8.66,20231010,5.02,N,092070,500,57 억,,223296,N,N,0,N,00,N
|
|
20240716,120730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17170,-310,5,-1.77,425836890,24771,43.85,17470,17540,17080,22700,12240,17480,17190.94,1.93,0,-3337,18100,17790,17570,17260,17040,17680,17150,58,5220,500,12580,10,1,11571858,1987,38.41,1.28,12,0.21,447.00,13395.00,28850,20230809,-40.49,15700,20231010,9.36,26350,-34.84,20240408,17080,0.53,20240716,28850,-40.49,20230809,15700,9.36,20231010,5.02,N,092070,500,57 억,,223296,N,N,0,N,00,N
|
|
20240716,110730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17190,-290,5,-1.66,385921840,22445,39.74,17470,17540,17080,22700,12240,17480,17194.11,1.93,0,-3163,18100,17790,17570,17260,17040,17680,17150,58,5220,500,12580,10,1,11571858,1989,38.46,1.28,12,0.19,447.00,13395.00,28850,20230809,-40.42,15700,20231010,9.49,26350,-34.76,20240408,17080,0.64,20240716,28850,-40.42,20230809,15700,9.49,20231010,5.02,N,092070,500,57 억,,223296,N,N,0,N,00,N
|
|
20240716,100731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17220,-260,5,-1.49,328322440,19085,33.79,17470,17540,17080,22700,12240,17480,17203.17,1.93,0,-3998,18100,17790,17570,17260,17040,17680,17150,58,5220,500,12580,10,1,11571858,1993,38.52,1.29,12,0.16,447.00,13395.00,28850,20230809,-40.31,15700,20231010,9.68,26350,-34.65,20240408,17080,0.82,20240716,28850,-40.31,20230809,15700,9.68,20231010,5.02,N,092070,500,57 억,,223296,N,N,0,N,00,N
|
|
20240716,090729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17490,10,2,0.06,61313200,3547,6.28,17470,17540,17200,22700,12240,17480,17285.93,1.93,0,-108,18100,17790,17570,17260,17040,17680,17150,58,5220,500,12580,10,1,11571858,2024,39.13,1.31,12,0.03,447.00,13395.00,28850,20230809,-39.38,15700,20231010,11.40,26350,-33.62,20240408,17200,1.69,20240716,28850,-39.38,20230809,15700,11.40,20231010,5.02,N,092070,500,57 억,,223296,N,N,0,N,00,N
|
|
20240715,160718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17480,-210,5,-1.19,971075260,55660,215.37,17880,17880,17350,22950,12390,17690,17446.55,1.92,0,3233,17923,17806,17683,17566,17443,17865,17625,58,5260,500,12730,10,1,11571858,2023,39.11,1.30,12,0.48,447.00,13395.00,28850,20230809,-39.41,15700,20231010,11.34,26350,-33.66,20240408,17350,0.75,20240715,28850,-39.41,20230809,15700,11.34,20231010,5.07,N,092070,500,57 억,,221680,N,N,0,N,00,N
|
|
20240715,150723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17390,-300,5,-1.70,924383230,52979,205.00,17880,17880,17350,22950,12390,17690,17448.11,1.92,0,3266,17923,17806,17683,17566,17443,17865,17625,58,5260,500,12730,10,1,11571858,2012,38.90,1.30,12,0.46,447.00,13395.00,28850,20230809,-39.72,15700,20231010,10.76,26350,-34.00,20240408,17350,0.23,20240715,28850,-39.72,20230809,15700,10.76,20231010,5.07,N,092070,500,57 억,,221680,N,N,0,N,00,N
|
|
20240715,140722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17440,-250,5,-1.41,522511960,29899,115.69,17880,17880,17350,22950,12390,17690,17475.90,1.92,0,-4038,17923,17806,17683,17566,17443,17865,17625,58,5260,500,12730,10,1,11571858,2018,39.02,1.30,12,0.26,447.00,13395.00,28850,20230809,-39.55,15700,20231010,11.08,26350,-33.81,20240408,17350,0.52,20240715,28850,-39.55,20230809,15700,11.08,20231010,5.07,N,092070,500,57 억,,221680,N,N,0,N,00,N
|
|
20240715,130723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17380,-310,5,-1.75,416937650,23826,92.19,17880,17880,17380,22950,12390,17690,17499.27,1.92,0,-2990,17923,17806,17683,17566,17443,17865,17625,58,5260,500,12730,10,1,11571858,2011,38.88,1.30,12,0.21,447.00,13395.00,28850,20230809,-39.76,15700,20231010,10.70,26350,-34.04,20240408,17360,0.12,20240703,28850,-39.76,20230809,15700,10.70,20231010,5.07,N,092070,500,57 억,,221680,N,N,0,N,00,N
|
|
20240715,120722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17400,-290,5,-1.64,258693740,14743,57.05,17880,17880,17400,22950,12390,17690,17546.89,1.92,0,-1839,17923,17806,17683,17566,17443,17865,17625,58,5260,500,12730,10,1,11571858,2014,38.93,1.30,12,0.13,447.00,13395.00,28850,20230809,-39.69,15700,20231010,10.83,26350,-33.97,20240408,17360,0.23,20240703,28850,-39.69,20230809,15700,10.83,20231010,5.07,N,092070,500,57 억,,221680,N,N,0,N,00,N
|
|
20240715,110722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17580,-110,5,-0.62,204225460,11621,44.97,17880,17880,17450,22950,12390,17690,17573.83,1.92,0,-624,17923,17806,17683,17566,17443,17865,17625,58,5260,500,12730,10,1,11571858,2034,39.33,1.31,12,0.10,447.00,13395.00,28850,20230809,-39.06,15700,20231010,11.97,26350,-33.28,20240408,17360,1.27,20240703,28850,-39.06,20230809,15700,11.97,20231010,5.07,N,092070,500,57 억,,221680,N,N,0,N,00,N
|
|
20240715,100722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17690,0,3,0.00,134086510,7615,29.47,17880,17880,17510,22950,12390,17690,17608.21,1.92,0,-640,17923,17806,17683,17566,17443,17865,17625,58,5260,500,12730,10,1,11571858,2047,39.57,1.32,12,0.07,447.00,13395.00,28850,20230809,-38.68,15700,20231010,12.68,26350,-32.87,20240408,17360,1.90,20240703,28850,-38.68,20230809,15700,12.68,20231010,5.07,N,092070,500,57 억,,221680,N,N,0,N,00,N
|
|
20240715,090723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17850,160,2,0.90,2539460,143,0.55,17880,17880,17690,22950,12390,17690,17758.46,1.92,0,-85,17923,17806,17683,17566,17443,17865,17625,58,5260,500,12730,10,1,11571858,2066,39.93,1.33,12,0.00,447.00,13395.00,28850,20230809,-38.13,15700,20231010,13.69,26350,-32.26,20240408,17360,2.82,20240703,28850,-38.13,20230809,15700,13.69,20231010,5.07,N,092070,500,57 억,,221680,N,N,0,N,00,N
|
|
20240712,160716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17690,-140,5,-0.79,452459670,25694,76.13,17600,17800,17560,23150,12490,17830,17609.53,1.97,0,-5799,18136,17982,17836,17682,17536,18060,17760,58,5320,500,12830,10,1,11571858,2047,39.57,1.32,12,0.22,447.00,13395.00,28850,20230809,-38.68,15700,20231010,12.68,26350,-32.87,20240408,17360,1.90,20240703,28850,-38.68,20230809,15700,12.68,20231010,5.08,N,092070,500,57 억,,227507,N,N,3,N,00,N
|
|
20240712,150722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17600,-230,5,-1.29,414902820,23567,69.83,17600,17800,17560,23150,12490,17830,17605.25,1.97,0,-5223,18136,17982,17836,17682,17536,18060,17760,58,5320,500,12830,10,1,11571858,2037,39.37,1.31,12,0.20,447.00,13395.00,28850,20230809,-38.99,15700,20231010,12.10,26350,-33.21,20240408,17360,1.38,20240703,28850,-38.99,20230809,15700,12.10,20231010,5.08,N,092070,500,57 억,,227507,N,N,3,N,00,N
|
|
20240712,140724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17670,-160,5,-0.90,345199080,19605,58.09,17600,17800,17560,23150,12490,17830,17607.71,1.97,0,-4207,18136,17982,17836,17682,17536,18060,17760,58,5320,500,12830,10,1,11571858,2045,39.53,1.32,12,0.17,447.00,13395.00,28850,20230809,-38.75,15700,20231010,12.55,26350,-32.94,20240408,17360,1.79,20240703,28850,-38.75,20230809,15700,12.55,20231010,5.08,N,092070,500,57 억,,227507,N,N,3,N,00,N
|
|
20240712,130719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17660,-170,5,-0.95,325967700,18515,54.86,17600,17800,17560,23150,12490,17830,17605.60,1.97,0,-3765,18136,17982,17836,17682,17536,18060,17760,58,5320,500,12830,10,1,11571858,2044,39.51,1.32,12,0.16,447.00,13395.00,28850,20230809,-38.79,15700,20231010,12.48,26350,-32.98,20240408,17360,1.73,20240703,28850,-38.79,20230809,15700,12.48,20231010,5.08,N,092070,500,57 억,,227507,N,N,3,N,00,N
|
|
20240712,120720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17670,-160,5,-0.90,297975470,16925,50.15,17600,17800,17560,23150,12490,17830,17605.64,1.97,0,-3520,18136,17982,17836,17682,17536,18060,17760,58,5320,500,12830,10,1,11571858,2045,39.53,1.32,12,0.15,447.00,13395.00,28850,20230809,-38.75,15700,20231010,12.55,26350,-32.94,20240408,17360,1.79,20240703,28850,-38.75,20230809,15700,12.55,20231010,5.08,N,092070,500,57 억,,227507,N,N,3,N,00,N
|
|
20240712,110718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17600,-230,5,-1.29,257260670,14611,43.29,17600,17800,17560,23150,12490,17830,17607.33,1.97,0,-2817,18136,17982,17836,17682,17536,18060,17760,58,5320,500,12830,10,1,11571858,2037,39.37,1.31,12,0.13,447.00,13395.00,28850,20230809,-38.99,15700,20231010,12.10,26350,-33.21,20240408,17360,1.38,20240703,28850,-38.99,20230809,15700,12.10,20231010,5.08,N,092070,500,57 억,,227507,N,N,3,N,00,N
|
|
20240712,100720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17670,-160,5,-0.90,152749900,8673,25.70,17600,17800,17560,23150,12490,17830,17612.12,1.97,0,-4107,18136,17982,17836,17682,17536,18060,17760,58,5320,500,12830,10,1,11571858,2045,39.53,1.32,12,0.07,447.00,13395.00,28850,20230809,-38.75,15700,20231010,12.55,26350,-32.94,20240408,17360,1.79,20240703,28850,-38.75,20230809,15700,12.55,20231010,5.08,N,092070,500,57 억,,227507,N,N,3,N,00,N
|
|
20240712,090716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17560,-270,5,-1.51,47463390,2697,7.99,17600,17800,17560,23150,12490,17830,17598.59,1.97,0,-934,18136,17982,17836,17682,17536,18060,17760,58,5320,500,12830,10,1,11571858,2032,39.28,1.31,12,0.02,447.00,13395.00,28850,20230809,-39.13,15700,20231010,11.85,26350,-33.36,20240408,17360,1.15,20240703,28850,-39.13,20230809,15700,11.85,20231010,5.08,N,092070,500,57 억,,227507,N,N,3,N,00,N
|
|
20240711,160714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17830,100,2,0.56,591888910,33237,76.83,17740,17990,17690,23000,12420,17730,17808.10,1.88,0,9943,18696,18212,17906,17422,17116,18060,17270,58,5270,500,12760,10,1,11571858,2063,39.89,1.33,12,0.29,447.00,13395.00,28850,20230809,-38.20,15700,20231010,13.57,26350,-32.33,20240408,17360,2.71,20240703,28850,-38.20,20230809,15700,13.57,20231010,5.14,N,092070,500,57 억,,217620,N,N,3,N,00,N
|
|
20240711,150719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17800,70,2,0.39,572759820,32164,74.35,17740,17990,17690,23000,12420,17730,17807.48,1.88,0,10054,18696,18212,17906,17422,17116,18060,17270,58,5270,500,12760,10,1,11571858,2060,39.82,1.33,12,0.28,447.00,13395.00,28850,20230809,-38.30,15700,20231010,13.38,26350,-32.45,20240408,17360,2.53,20240703,28850,-38.30,20230809,15700,13.38,20231010,5.14,N,092070,500,57 억,,217620,N,N,0,N,00,N
|
|
20240711,140719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17810,80,2,0.45,481245060,27012,62.44,17740,17990,17740,23000,12420,17730,17815.97,1.88,0,9757,18696,18212,17906,17422,17116,18060,17270,58,5270,500,12760,10,1,11571858,2061,39.84,1.33,12,0.23,447.00,13395.00,28850,20230809,-38.27,15700,20231010,13.44,26350,-32.41,20240408,17360,2.59,20240703,28850,-38.27,20230809,15700,13.44,20231010,5.14,N,092070,500,57 억,,217620,N,N,0,N,00,N
|
|
20240711,130717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17840,110,2,0.62,457846710,25695,59.40,17740,17990,17740,23000,12420,17730,17818.51,1.88,0,10409,18696,18212,17906,17422,17116,18060,17270,58,5270,500,12760,10,1,11571858,2064,39.91,1.33,12,0.22,447.00,13395.00,28850,20230809,-38.16,15700,20231010,13.63,26350,-32.30,20240408,17360,2.76,20240703,28850,-38.16,20230809,15700,13.63,20231010,5.14,N,092070,500,57 억,,217620,N,N,0,N,00,N
|
|
20240711,120717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17870,140,2,0.79,428633290,24053,55.60,17740,17990,17740,23000,12420,17730,17820.37,1.88,0,10571,18696,18212,17906,17422,17116,18060,17270,58,5270,500,12760,10,1,11571858,2068,39.98,1.33,12,0.21,447.00,13395.00,28850,20230809,-38.06,15700,20231010,13.82,26350,-32.18,20240408,17360,2.94,20240703,28850,-38.06,20230809,15700,13.82,20231010,5.14,N,092070,500,57 억,,217620,N,N,0,N,00,N
|
|
20240711,110715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17850,120,2,0.68,408110450,22902,52.94,17740,17990,17740,23000,12420,17730,17819.86,1.88,0,10730,18696,18212,17906,17422,17116,18060,17270,58,5270,500,12760,10,1,11571858,2066,39.93,1.33,12,0.20,447.00,13395.00,28850,20230809,-38.13,15700,20231010,13.69,26350,-32.26,20240408,17360,2.82,20240703,28850,-38.13,20230809,15700,13.69,20231010,5.14,N,092070,500,57 억,,217620,N,N,0,N,00,N
|
|
20240711,100716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17900,170,2,0.96,272810650,15310,35.39,17740,17990,17740,23000,12420,17730,17819.11,1.88,0,7051,18696,18212,17906,17422,17116,18060,17270,58,5270,500,12760,10,1,11571858,2071,40.04,1.34,12,0.13,447.00,13395.00,28850,20230809,-37.95,15700,20231010,14.01,26350,-32.07,20240408,17360,3.11,20240703,28850,-37.95,20230809,15700,14.01,20231010,5.14,N,092070,500,57 억,,217620,N,N,0,N,00,N
|
|
20240711,090714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17870,140,2,0.79,48346530,2722,6.29,17740,17990,17740,23000,12420,17730,17761.40,1.88,0,1092,18696,18212,17906,17422,17116,18060,17270,58,5270,500,12760,10,1,11571858,2068,39.98,1.33,12,0.02,447.00,13395.00,28850,20230809,-38.06,15700,20231010,13.82,26350,-32.18,20240408,17360,2.94,20240703,28850,-38.06,20230809,15700,13.82,20231010,5.14,N,092070,500,57 억,,217620,N,N,0,N,00,N
|
|
20240710,160713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17730,-520,5,-2.85,772742560,43232,175.12,18390,18390,17600,23700,12780,18250,17874.50,1.96,0,-8635,18383,18316,18243,18176,18103,18350,18210,58,5450,500,13140,10,1,11571858,2052,39.66,1.32,12,0.37,447.00,13395.00,28850,20230809,-38.54,15700,20231010,12.93,26350,-32.71,20240408,17360,2.13,20240703,28850,-38.54,20230809,15700,12.93,20231010,5.14,N,092070,500,57 억,,226738,N,N,0,N,00,N
|
|
20240710,150715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17790,-460,5,-2.52,754305190,42193,170.91,18390,18390,17600,23700,12780,18250,17877.50,1.96,0,-8795,18383,18316,18243,18176,18103,18350,18210,58,5450,500,13140,10,1,11571858,2059,39.80,1.33,12,0.36,447.00,13395.00,28850,20230809,-38.34,15700,20231010,13.31,26350,-32.49,20240408,17360,2.48,20240703,28850,-38.34,20230809,15700,13.31,20231010,5.14,N,092070,500,57 억,,226738,N,N,0,N,00,N
|
|
20240710,140713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17780,-470,5,-2.58,717282700,40107,162.46,18390,18390,17600,23700,12780,18250,17884.23,1.96,0,-8206,18383,18316,18243,18176,18103,18350,18210,58,5450,500,13140,10,1,11571858,2057,39.78,1.33,12,0.35,447.00,13395.00,28850,20230809,-38.37,15700,20231010,13.25,26350,-32.52,20240408,17360,2.42,20240703,28850,-38.37,20230809,15700,13.25,20231010,5.14,N,092070,500,57 억,,226738,N,N,0,N,00,N
|
|
20240710,130714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17700,-550,5,-3.01,670113730,37444,151.67,18390,18390,17600,23700,12780,18250,17896.42,1.96,0,-7645,18383,18316,18243,18176,18103,18350,18210,58,5450,500,13140,10,1,11571858,2048,39.60,1.32,12,0.32,447.00,13395.00,28850,20230809,-38.65,15700,20231010,12.74,26350,-32.83,20240408,17360,1.96,20240703,28850,-38.65,20230809,15700,12.74,20231010,5.14,N,092070,500,57 억,,226738,N,N,0,N,00,N
|
|
20240710,120713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17880,-370,5,-2.03,351777350,19505,79.01,18390,18390,17880,23700,12780,18250,18035.24,1.96,0,-7363,18383,18316,18243,18176,18103,18350,18210,58,5450,500,13140,10,1,11571858,2069,40.00,1.33,12,0.17,447.00,13395.00,28850,20230809,-38.02,15700,20231010,13.89,26350,-32.14,20240408,17360,3.00,20240703,28850,-38.02,20230809,15700,13.89,20231010,5.14,N,092070,500,57 억,,226738,N,N,0,N,00,N
|
|
20240710,110714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18110,-140,5,-0.77,195231660,10784,43.68,18390,18390,18000,23700,12780,18250,18103.83,1.96,0,-6705,18383,18316,18243,18176,18103,18350,18210,58,5450,500,13140,10,1,11571858,2096,40.51,1.35,12,0.09,447.00,13395.00,28850,20230809,-37.23,15700,20231010,15.35,26350,-31.27,20240408,17360,4.32,20240703,28850,-37.23,20230809,15700,15.35,20231010,5.14,N,092070,500,57 억,,226738,N,N,0,N,00,N
|
|
20240710,100709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18210,-40,5,-0.22,86945390,4790,19.40,18390,18390,18060,23700,12780,18250,18151.44,1.96,0,-3541,18383,18316,18243,18176,18103,18350,18210,58,5450,500,13140,10,1,11571858,2107,40.74,1.36,12,0.04,447.00,13395.00,28850,20230809,-36.88,15700,20231010,15.99,26350,-30.89,20240408,17360,4.90,20240703,28850,-36.88,20230809,15700,15.99,20231010,5.14,N,092070,500,57 억,,226738,N,N,0,N,00,N
|
|
20240710,090714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18330,80,2,0.44,18707110,1025,4.15,18390,18390,18170,23700,12780,18250,18250.84,1.96,0,-841,18383,18316,18243,18176,18103,18350,18210,58,5450,500,13140,10,1,11571858,2121,41.01,1.37,12,0.01,447.00,13395.00,28850,20230809,-36.46,15700,20231010,16.75,26350,-30.44,20240408,17360,5.59,20240703,28850,-36.46,20230809,15700,16.75,20231010,5.14,N,092070,500,57 억,,226738,N,N,0,N,00,N
|
|
20240709,160710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18250,80,2,0.44,449642720,24687,86.74,18170,18310,18170,23600,12720,18170,18213.79,1.90,0,7155,18603,18386,18223,18006,17843,18495,18115,58,5430,500,13080,10,1,11571858,2112,40.83,1.36,12,0.21,447.00,13395.00,28850,20230809,-36.74,15700,20231010,16.24,26350,-30.74,20240408,17360,5.13,20240703,28850,-36.74,20230809,15700,16.24,20231010,5.11,N,092070,500,57 억,,219583,N,N,1,N,00,N
|
|
20240709,150712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18260,90,2,0.50,428143530,23507,82.60,18170,18310,18170,23600,12720,18170,18213.50,1.90,0,6854,18603,18386,18223,18006,17843,18495,18115,58,5430,500,13080,10,1,11571858,2113,40.85,1.36,12,0.20,447.00,13395.00,28850,20230809,-36.71,15700,20231010,16.31,26350,-30.70,20240408,17360,5.18,20240703,28850,-36.71,20230809,15700,16.31,20231010,5.11,N,092070,500,57 억,,219583,N,N,1,N,00,N
|
|
20240709,140713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18210,40,2,0.22,345742180,18988,66.72,18170,18310,18170,23600,12720,18170,18208.52,1.90,0,5496,18603,18386,18223,18006,17843,18495,18115,58,5430,500,13080,10,1,11571858,2107,40.74,1.36,12,0.16,447.00,13395.00,28850,20230809,-36.88,15700,20231010,15.99,26350,-30.89,20240408,17360,4.90,20240703,28850,-36.88,20230809,15700,15.99,20231010,5.11,N,092070,500,57 억,,219583,N,N,1,N,00,N
|
|
20240709,130715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18220,50,2,0.28,299720670,16458,57.83,18170,18310,18170,23600,12720,18170,18211.32,1.90,0,5289,18603,18386,18223,18006,17843,18495,18115,58,5430,500,13080,10,1,11571858,2108,40.76,1.36,12,0.14,447.00,13395.00,28850,20230809,-36.85,15700,20231010,16.05,26350,-30.85,20240408,17360,4.95,20240703,28850,-36.85,20230809,15700,16.05,20231010,5.11,N,092070,500,57 억,,219583,N,N,1,N,00,N
|
|
20240709,120716,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18230,60,2,0.33,268337400,14732,51.76,18170,18310,18170,23600,12720,18170,18214.68,1.90,0,5377,18603,18386,18223,18006,17843,18495,18115,58,5430,500,13080,10,1,11571858,2110,40.78,1.36,12,0.13,447.00,13395.00,28850,20230809,-36.81,15700,20231010,16.11,26350,-30.82,20240408,17360,5.01,20240703,28850,-36.81,20230809,15700,16.11,20231010,5.11,N,092070,500,57 억,,219583,N,N,1,N,00,N
|
|
20240709,110717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18230,60,2,0.33,174321870,9569,33.62,18170,18310,18170,23600,12720,18170,18217.50,1.90,0,2849,18603,18386,18223,18006,17843,18495,18115,58,5430,500,13080,10,1,11571858,2110,40.78,1.36,12,0.08,447.00,13395.00,28850,20230809,-36.81,15700,20231010,16.11,26350,-30.82,20240408,17360,5.01,20240703,28850,-36.81,20230809,15700,16.11,20231010,5.11,N,092070,500,57 억,,219583,N,N,1,N,00,N
|
|
20240709,100713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18250,80,2,0.44,127645900,7003,24.61,18170,18310,18170,23600,12720,18170,18227.56,1.90,0,2865,18603,18386,18223,18006,17843,18495,18115,58,5430,500,13080,10,1,11571858,2112,40.83,1.36,12,0.06,447.00,13395.00,28850,20230809,-36.74,15700,20231010,16.24,26350,-30.74,20240408,17360,5.13,20240703,28850,-36.74,20230809,15700,16.24,20231010,5.11,N,092070,500,57 억,,219583,N,N,1,N,00,N
|
|
20240709,090712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18220,50,2,0.28,31598650,1737,6.10,18170,18220,18170,23600,12720,18170,18191.87,1.90,0,1029,18603,18386,18223,18006,17843,18495,18115,58,5430,500,13080,10,1,11571858,2108,40.76,1.36,12,0.02,447.00,13395.00,28850,20230809,-36.85,15700,20231010,16.05,26350,-30.85,20240408,17360,4.95,20240703,28850,-36.85,20230809,15700,16.05,20231010,5.11,N,092070,500,57 억,,219583,N,N,1,N,00,N
|
|
20240708,160708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18170,30,2,0.17,505798600,27767,47.18,18150,18440,18060,23550,12700,18140,18215.82,1.92,0,-2802,19006,18572,18266,17832,17526,18420,17680,58,5410,500,13060,10,1,11571858,2103,40.65,1.36,12,0.24,447.00,13395.00,28850,20230809,-37.02,15700,20231010,15.73,26350,-31.04,20240408,17360,4.67,20240703,28850,-37.02,20230809,15700,15.73,20231010,5.32,N,092070,500,57 억,,222262,N,N,1,N,00,N
|
|
20240708,150709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18170,30,2,0.17,485045210,26623,45.24,18150,18440,18060,23550,12700,18140,18219.03,1.92,0,-2714,19006,18572,18266,17832,17526,18420,17680,58,5410,500,13060,10,1,11571858,2103,40.65,1.36,12,0.23,447.00,13395.00,28850,20230809,-37.02,15700,20231010,15.73,26350,-31.04,20240408,17360,4.67,20240703,28850,-37.02,20230809,15700,15.73,20231010,5.32,N,092070,500,57 억,,222262,N,N,0,N,00,N
|
|
20240708,140711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18220,80,2,0.44,411459850,22561,38.34,18150,18440,18120,23550,12700,18140,18237.66,1.92,0,-2521,19006,18572,18266,17832,17526,18420,17680,58,5410,500,13060,10,1,11571858,2108,40.76,1.36,12,0.19,447.00,13395.00,28850,20230809,-36.85,15700,20231010,16.05,26350,-30.85,20240408,17360,4.95,20240703,28850,-36.85,20230809,15700,16.05,20231010,5.32,N,092070,500,57 억,,222262,N,N,0,N,00,N
|
|
20240708,130707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18170,30,2,0.17,380462510,20854,35.44,18150,18440,18130,23550,12700,18140,18244.10,1.92,0,-2632,19006,18572,18266,17832,17526,18420,17680,58,5410,500,13060,10,1,11571858,2103,40.65,1.36,12,0.18,447.00,13395.00,28850,20230809,-37.02,15700,20231010,15.73,26350,-31.04,20240408,17360,4.67,20240703,28850,-37.02,20230809,15700,15.73,20231010,5.32,N,092070,500,57 억,,222262,N,N,0,N,00,N
|
|
20240708,120709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18230,90,2,0.50,314454870,17225,29.27,18150,18440,18130,23550,12700,18140,18255.73,1.92,0,-1711,19006,18572,18266,17832,17526,18420,17680,58,5410,500,13060,10,1,11571858,2110,40.78,1.36,12,0.15,447.00,13395.00,28850,20230809,-36.81,15700,20231010,16.11,26350,-30.82,20240408,17360,5.01,20240703,28850,-36.81,20230809,15700,16.11,20231010,5.32,N,092070,500,57 억,,222262,N,N,0,N,00,N
|
|
20240708,110707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18270,130,2,0.72,245077280,13409,22.78,18150,18440,18130,23550,12700,18140,18277.07,1.92,0,-1015,19006,18572,18266,17832,17526,18420,17680,58,5410,500,13060,10,1,11571858,2114,40.87,1.36,12,0.12,447.00,13395.00,28850,20230809,-36.67,15700,20231010,16.37,26350,-30.66,20240408,17360,5.24,20240703,28850,-36.67,20230809,15700,16.37,20231010,5.32,N,092070,500,57 억,,222262,N,N,0,N,00,N
|
|
20240708,100707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18300,160,2,0.88,187632920,10253,17.42,18150,18440,18130,23550,12700,18140,18300.29,1.92,0,663,19006,18572,18266,17832,17526,18420,17680,58,5410,500,13060,10,1,11571858,2118,40.94,1.37,12,0.09,447.00,13395.00,28850,20230809,-36.57,15700,20231010,16.56,26350,-30.55,20240408,17360,5.41,20240703,28850,-36.57,20230809,15700,16.56,20231010,5.32,N,092070,500,57 억,,222262,N,N,0,N,00,N
|
|
20240708,090707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18270,130,2,0.72,56513750,3110,5.28,18150,18380,18130,23550,12700,18140,18171.62,1.92,0,-342,19006,18572,18266,17832,17526,18420,17680,58,5410,500,13060,10,1,11571858,2114,40.87,1.36,12,0.03,447.00,13395.00,28850,20230809,-36.67,15700,20231010,16.37,26350,-30.66,20240408,17360,5.24,20240703,28850,-36.67,20230809,15700,16.37,20231010,5.32,N,092070,500,57 억,,222262,N,N,0,N,00,N
|
|
20240705,160704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18140,-290,5,-1.57,1067093910,58587,49.36,18700,18700,17960,23950,12910,18430,18213.34,2.01,0,-10676,19136,18782,18126,17772,17116,18960,17950,58,5520,500,13260,10,1,11571858,2099,40.58,1.35,12,0.51,447.00,13395.00,28850,20230809,-37.12,15700,20231010,15.54,26350,-31.16,20240408,17360,4.49,20240703,28850,-37.12,20230809,15700,15.54,20231010,5.10,N,092070,500,57 억,,232326,N,N,0,N,00,N
|
|
20240705,150707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18110,-320,5,-1.74,930041770,50998,42.97,18700,18700,18010,23950,12910,18430,18236.32,2.01,0,-9974,19136,18782,18126,17772,17116,18960,17950,58,5520,500,13260,10,1,11571858,2096,40.51,1.35,12,0.44,447.00,13395.00,28850,20230809,-37.23,15700,20231010,15.35,26350,-31.27,20240408,17360,4.32,20240703,28850,-37.23,20230809,15700,15.35,20231010,5.10,N,092070,500,57 억,,232326,N,N,0,N,00,N
|
|
20240705,140707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18080,-350,5,-1.90,840533910,46043,38.79,18700,18700,18060,23950,12910,18430,18254.90,2.01,0,-9285,19136,18782,18126,17772,17116,18960,17950,58,5520,500,13260,10,1,11571858,2092,40.45,1.35,12,0.40,447.00,13395.00,28850,20230809,-37.33,15700,20231010,15.16,26350,-31.39,20240408,17360,4.15,20240703,28850,-37.33,20230809,15700,15.16,20231010,5.10,N,092070,500,57 억,,232326,N,N,0,N,00,N
|
|
20240705,130706,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18220,-210,5,-1.14,658924960,36035,30.36,18700,18700,18140,23950,12910,18430,18285.15,2.01,0,-4170,19136,18782,18126,17772,17116,18960,17950,58,5520,500,13260,10,1,11571858,2108,40.76,1.36,12,0.31,447.00,13395.00,28850,20230809,-36.85,15700,20231010,16.05,26350,-30.85,20240408,17360,4.95,20240703,28850,-36.85,20230809,15700,16.05,20231010,5.10,N,092070,500,57 억,,232326,N,N,0,N,00,N
|
|
20240705,120706,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18220,-210,5,-1.14,614341830,33586,28.30,18700,18700,18140,23950,12910,18430,18291.05,2.01,0,-4103,19136,18782,18126,17772,17116,18960,17950,58,5520,500,13260,10,1,11571858,2108,40.76,1.36,12,0.29,447.00,13395.00,28850,20230809,-36.85,15700,20231010,16.05,26350,-30.85,20240408,17360,4.95,20240703,28850,-36.85,20230809,15700,16.05,20231010,5.10,N,092070,500,57 억,,232326,N,N,0,N,00,N
|
|
20240705,110704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18300,-130,5,-0.71,491145050,26819,22.60,18700,18700,18140,23950,12910,18430,18312.73,2.01,0,-3739,19136,18782,18126,17772,17116,18960,17950,58,5520,500,13260,10,1,11571858,2118,40.94,1.37,12,0.23,447.00,13395.00,28850,20230809,-36.57,15700,20231010,16.56,26350,-30.55,20240408,17360,5.41,20240703,28850,-36.57,20230809,15700,16.56,20231010,5.10,N,092070,500,57 억,,232326,N,N,0,N,00,N
|
|
20240705,100704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18500,70,2,0.38,149285250,8062,6.79,18700,18700,18350,23950,12910,18430,18518.63,2.01,0,-4340,19136,18782,18126,17772,17116,18960,17950,58,5520,500,13260,10,1,11571858,2141,41.39,1.38,12,0.07,447.00,13395.00,28850,20230809,-35.88,15700,20231010,17.83,26350,-29.79,20240408,17360,6.57,20240703,28850,-35.88,20230809,15700,17.83,20231010,5.10,N,092070,500,57 억,,232326,N,N,0,N,00,N
|
|
20240705,090705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18670,240,2,1.30,25952580,1395,1.18,18700,18700,18480,23950,12910,18430,18622.64,2.01,0,-614,19136,18782,18126,17772,17116,18960,17950,58,5520,500,13260,10,1,11571858,2160,41.77,1.39,12,0.01,447.00,13395.00,28850,20230809,-35.29,15700,20231010,18.92,26350,-29.15,20240408,17360,7.55,20240703,28850,-35.29,20230809,15700,18.92,20231010,5.10,N,092070,500,57 억,,232326,N,N,0,N,00,N
|
|
20240704,160702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18430,960,2,5.50,2158114350,118662,74.26,17470,18480,17470,22700,12230,17470,18186.92,1.67,0,38549,18836,18152,17756,17072,16676,17955,16875,58,5230,500,12570,10,1,11571858,2133,41.23,1.38,12,1.03,447.00,13395.00,28850,20230809,-36.12,15700,20231010,17.39,26350,-30.06,20240408,17360,6.16,20240703,28850,-36.12,20230809,15700,17.39,20231010,5.10,N,092070,500,57 억,,193605,N,N,0,N,00,N
|
|
20240704,150705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18430,960,2,5.50,2046666640,112621,70.48,17470,18470,17470,22700,12230,17470,18173.05,1.67,0,38604,18836,18152,17756,17072,16676,17955,16875,58,5230,500,12570,10,1,11571858,2133,41.23,1.38,12,0.97,447.00,13395.00,28850,20230809,-36.12,15700,20231010,17.39,26350,-30.06,20240408,17360,6.16,20240703,28850,-36.12,20230809,15700,17.39,20231010,5.10,N,092070,500,57 억,,193605,N,N,0,N,00,N
|
|
20240704,140704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18470,1000,2,5.72,1911107160,105265,65.88,17470,18470,17470,22700,12230,17470,18155.20,1.67,0,40396,18836,18152,17756,17072,16676,17955,16875,58,5230,500,12570,10,1,11571858,2137,41.32,1.38,12,0.91,447.00,13395.00,28850,20230809,-35.98,15700,20231010,17.64,26350,-29.91,20240408,17360,6.39,20240703,28850,-35.98,20230809,15700,17.64,20231010,5.10,N,092070,500,57 억,,193605,N,N,0,N,00,N
|
|
20240704,130704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18410,940,2,5.38,1572313240,86853,54.35,17470,18420,17470,22700,12230,17470,18103.15,1.67,0,36961,18836,18152,17756,17072,16676,17955,16875,58,5230,500,12570,10,1,11571858,2130,41.19,1.37,12,0.75,447.00,13395.00,28850,20230809,-36.19,15700,20231010,17.26,26350,-30.13,20240408,17360,6.05,20240703,28850,-36.19,20230809,15700,17.26,20231010,5.10,N,092070,500,57 억,,193605,N,N,0,N,00,N
|
|
20240704,120704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18350,880,2,5.04,1416678280,78375,49.05,17470,18420,17470,22700,12230,17470,18075.64,1.67,0,35680,18836,18152,17756,17072,16676,17955,16875,58,5230,500,12570,10,1,11571858,2123,41.05,1.37,12,0.68,447.00,13395.00,28850,20230809,-36.40,15700,20231010,16.88,26350,-30.36,20240408,17360,5.70,20240703,28850,-36.40,20230809,15700,16.88,20231010,5.10,N,092070,500,57 억,,193605,N,N,0,N,00,N
|
|
20240704,110703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18320,850,2,4.87,1272015740,70486,44.11,17470,18420,17470,22700,12230,17470,18046.36,1.67,0,34781,18836,18152,17756,17072,16676,17955,16875,58,5230,500,12570,10,1,11571858,2120,40.98,1.37,12,0.61,447.00,13395.00,28850,20230809,-36.50,15700,20231010,16.69,26350,-30.47,20240408,17360,5.53,20240703,28850,-36.50,20230809,15700,16.69,20231010,5.10,N,092070,500,57 억,,193605,N,N,0,N,00,N
|
|
20240704,100703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18100,630,2,3.61,843028010,46996,29.41,17470,18150,17470,22700,12230,17470,17938.29,1.67,0,24052,18836,18152,17756,17072,16676,17955,16875,58,5230,500,12570,10,1,11571858,2095,40.49,1.35,12,0.41,447.00,13395.00,28850,20230809,-37.26,15700,20231010,15.29,26350,-31.31,20240408,17360,4.26,20240703,28850,-37.26,20230809,15700,15.29,20231010,5.10,N,092070,500,57 억,,193605,N,N,0,N,00,N
|
|
20240704,090704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17700,230,2,1.32,54485820,3090,1.93,17470,17700,17470,22700,12230,17470,17632.95,1.67,0,1643,18836,18152,17756,17072,16676,17955,16875,58,5230,500,12570,10,1,11571858,2048,39.60,1.32,12,0.03,447.00,13395.00,28850,20230809,-38.65,15700,20231010,12.74,26350,-32.83,20240408,17360,1.96,20240703,28850,-38.65,20230809,15700,12.74,20231010,5.10,N,092070,500,57 억,,193605,N,N,0,N,00,N
|
|
20240703,160700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17470,-1030,5,-5.57,2813784530,159222,155.79,18380,18440,17360,24050,12950,18500,17672.08,1.95,0,-31741,19680,19090,18510,17920,17340,19385,18215,58,5550,500,13320,10,1,11571858,2022,39.08,1.30,12,1.38,447.00,13395.00,28850,20230809,-39.45,15700,20231010,11.27,26350,-33.70,20240408,17360,0.63,20240703,28850,-39.45,20230809,15700,11.27,20231010,5.06,N,092070,500,57 억,,225311,N,N,0,N,00,N
|
|
20240703,150702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17390,-1110,5,-6.00,2620847030,148134,144.94,18380,18440,17370,24050,12950,18500,17692.35,1.95,0,-31068,19680,19090,18510,17920,17340,19385,18215,58,5550,500,13320,10,1,11571858,2012,38.90,1.30,12,1.28,447.00,13395.00,28850,20230809,-39.72,15700,20231010,10.76,26350,-34.00,20240408,17370,0.12,20240703,28850,-39.72,20230809,15700,10.76,20231010,5.06,N,092070,500,57 억,,225311,N,N,0,N,00,N
|
|
20240703,140703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17430,-1070,5,-5.78,2259058020,127360,124.62,18380,18440,17400,24050,12950,18500,17737.51,1.95,0,-29672,19680,19090,18510,17920,17340,19385,18215,58,5550,500,13320,10,1,11571858,2017,38.99,1.30,12,1.10,447.00,13395.00,28850,20230809,-39.58,15700,20231010,11.02,26350,-33.85,20240408,17400,0.17,20240703,28850,-39.58,20230809,15700,11.02,20231010,5.06,N,092070,500,57 억,,225311,N,N,0,N,00,N
|
|
20240703,130701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17540,-960,5,-5.19,1823438920,102430,100.22,18380,18440,17530,24050,12950,18500,17801.73,1.95,0,-28098,19680,19090,18510,17920,17340,19385,18215,58,5550,500,13320,10,1,11571858,2030,39.24,1.31,12,0.89,447.00,13395.00,28850,20230809,-39.20,15700,20231010,11.72,26350,-33.43,20240408,17530,0.06,20240703,28850,-39.20,20230809,15700,11.72,20231010,5.06,N,092070,500,57 억,,225311,N,N,0,N,00,N
|
|
20240703,120701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17700,-800,5,-4.32,1453950280,81435,79.68,18380,18440,17620,24050,12950,18500,17854.03,1.95,0,-23173,19680,19090,18510,17920,17340,19385,18215,58,5550,500,13320,10,1,11571858,2048,39.60,1.32,12,0.70,447.00,13395.00,28850,20230809,-38.65,15700,20231010,12.74,26350,-32.83,20240408,17620,0.45,20240703,28850,-38.65,20230809,15700,12.74,20231010,5.06,N,092070,500,57 억,,225311,N,N,0,N,00,N
|
|
20240703,110703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17920,-580,5,-3.14,1066031790,59505,58.22,18380,18440,17700,24050,12950,18500,17914.89,1.95,0,-18861,19680,19090,18510,17920,17340,19385,18215,58,5550,500,13320,10,1,11571858,2074,40.09,1.34,12,0.51,447.00,13395.00,28850,20230809,-37.89,15700,20231010,14.14,26350,-31.99,20240408,17700,1.24,20240703,28850,-37.89,20230809,15700,14.14,20231010,5.06,N,092070,500,57 억,,225311,N,N,0,N,00,N
|
|
20240703,100704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18020,-480,5,-2.59,781542270,43535,42.60,18380,18440,17830,24050,12950,18500,17951.91,1.95,0,-10251,19680,19090,18510,17920,17340,19385,18215,58,5550,500,13320,10,1,11571858,2085,40.31,1.35,12,0.38,447.00,13395.00,28850,20230809,-37.54,15700,20231010,14.78,26350,-31.61,20240408,17830,1.07,20240703,28850,-37.54,20230809,15700,14.78,20231010,5.06,N,092070,500,57 억,,225311,N,N,0,N,00,N
|
|
20240703,090700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18130,-370,5,-2.00,172695760,9553,9.35,18380,18440,17870,24050,12950,18500,18077.16,1.95,0,421,19680,19090,18510,17920,17340,19385,18215,58,5550,500,13320,10,1,11571858,2098,40.56,1.35,12,0.08,447.00,13395.00,28850,20230809,-37.16,15700,20231010,15.48,26350,-31.20,20240408,17830,1.68,20240625,28850,-37.16,20230809,15700,15.48,20231010,5.06,N,092070,500,57 억,,225311,N,N,0,N,00,N
|
|
20240702,160659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18500,240,2,1.31,1872627670,101553,253.54,18260,19100,17930,23700,12790,18260,18439.89,2.09,0,-16266,18866,18562,18366,18062,17866,18465,17965,58,5440,500,13140,10,1,11571858,2141,41.39,1.38,12,0.88,447.00,13395.00,28850,20230809,-35.88,15700,20231010,17.83,26350,-29.79,20240408,17830,3.76,20240625,28850,-35.88,20230809,15700,17.83,20231010,5.10,N,092070,500,57 억,,241603,N,N,0,N,00,N
|
|
20240702,150700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18610,350,2,1.92,1670005080,90608,226.21,18260,19100,17930,23700,12790,18260,18431.10,2.09,0,-13344,18866,18562,18366,18062,17866,18465,17965,58,5440,500,13140,10,1,11571858,2154,41.63,1.39,12,0.78,447.00,13395.00,28850,20230809,-35.49,15700,20231010,18.54,26350,-29.37,20240408,17830,4.37,20240625,28850,-35.49,20230809,15700,18.54,20231010,5.10,N,092070,500,57 억,,241603,N,N,0,N,00,N
|
|
20240702,140700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18050,-210,5,-1.15,373561820,20699,51.68,18260,18350,17970,23700,12790,18260,18047.34,2.09,0,-9910,18866,18562,18366,18062,17866,18465,17965,58,5440,500,13140,10,1,11571858,2089,40.38,1.35,12,0.18,447.00,13395.00,28850,20230809,-37.44,15700,20231010,14.97,26350,-31.50,20240408,17830,1.23,20240625,28850,-37.44,20230809,15700,14.97,20231010,5.10,N,092070,500,57 억,,241603,N,N,0,N,00,N
|
|
20240702,130700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18100,-160,5,-0.88,309022980,17115,42.73,18260,18350,17970,23700,12790,18260,18055.68,2.09,0,-9081,18866,18562,18366,18062,17866,18465,17965,58,5440,500,13140,10,1,11571858,2095,40.49,1.35,12,0.15,447.00,13395.00,28850,20230809,-37.26,15700,20231010,15.29,26350,-31.31,20240408,17830,1.51,20240625,28850,-37.26,20230809,15700,15.29,20231010,5.10,N,092070,500,57 억,,241603,N,N,0,N,00,N
|
|
20240702,120701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18120,-140,5,-0.77,245120080,13568,33.87,18260,18350,17970,23700,12790,18260,18066.04,2.09,0,-8401,18866,18562,18366,18062,17866,18465,17965,58,5440,500,13140,10,1,11571858,2097,40.54,1.35,12,0.12,447.00,13395.00,28850,20230809,-37.19,15700,20231010,15.41,26350,-31.23,20240408,17830,1.63,20240625,28850,-37.19,20230809,15700,15.41,20231010,5.10,N,092070,500,57 억,,241603,N,N,0,N,00,N
|
|
20240702,110700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18080,-180,5,-0.99,203475390,11263,28.12,18260,18350,17970,23700,12790,18260,18065.83,2.09,0,-8174,18866,18562,18366,18062,17866,18465,17965,58,5440,500,13140,10,1,11571858,2092,40.45,1.35,12,0.10,447.00,13395.00,28850,20230809,-37.33,15700,20231010,15.16,26350,-31.39,20240408,17830,1.40,20240625,28850,-37.33,20230809,15700,15.16,20231010,5.10,N,092070,500,57 억,,241603,N,N,0,N,00,N
|
|
20240702,100700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18160,-100,5,-0.55,174280860,9648,24.09,18260,18350,17970,23700,12790,18260,18063.94,2.09,0,-7589,18866,18562,18366,18062,17866,18465,17965,58,5440,500,13140,10,1,11571858,2101,40.63,1.36,12,0.08,447.00,13395.00,28850,20230809,-37.05,15700,20231010,15.67,26350,-31.08,20240408,17830,1.85,20240625,28850,-37.05,20230809,15700,15.67,20231010,5.10,N,092070,500,57 억,,241603,N,N,0,N,00,N
|
|
20240702,090701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18320,60,2,0.33,14870140,815,2.03,18260,18350,18190,23700,12790,18260,18245.57,2.09,0,-769,18866,18562,18366,18062,17866,18465,17965,58,5440,500,13140,10,1,11571858,2120,40.98,1.37,12,0.01,447.00,13395.00,28850,20230809,-36.50,15700,20231010,16.69,26350,-30.47,20240408,17830,2.75,20240625,28850,-36.50,20230809,15700,16.69,20231010,5.10,N,092070,500,57 억,,241603,N,N,0,N,00,N
|
|
20240701,160658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18260,-140,5,-0.76,709101810,38647,151.50,18400,18670,18170,23900,12880,18400,18348.21,2.11,0,-2101,18953,18676,18503,18226,18053,18590,18140,58,5500,500,13240,10,1,11571858,2113,40.85,1.36,12,0.33,447.00,13395.00,28850,20230809,-36.71,15700,20231010,16.31,26350,-30.70,20240408,17830,2.41,20240625,28850,-36.71,20230809,15700,16.31,20231010,5.11,N,092070,500,57 억,,243704,N,N,0,N,00,N
|
|
20240701,150659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18230,-170,5,-0.92,673069950,36672,143.76,18400,18670,18170,23900,12880,18400,18353.78,2.11,0,-1679,18953,18676,18503,18226,18053,18590,18140,58,5500,500,13240,10,1,11571858,2110,40.78,1.36,12,0.32,447.00,13395.00,28850,20230809,-36.81,15700,20231010,16.11,26350,-30.82,20240408,17830,2.24,20240625,28850,-36.81,20230809,15700,16.11,20231010,5.11,N,092070,500,57 억,,243704,N,N,0,N,00,N
|
|
20240701,140658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18260,-140,5,-0.76,491431660,26710,104.70,18400,18670,18200,23900,12880,18400,18398.79,2.11,0,458,18953,18676,18503,18226,18053,18590,18140,58,5500,500,13240,10,1,11571858,2113,40.85,1.36,12,0.23,447.00,13395.00,28850,20230809,-36.71,15700,20231010,16.31,26350,-30.70,20240408,17830,2.41,20240625,28850,-36.71,20230809,15700,16.31,20231010,5.11,N,092070,500,57 억,,243704,N,N,0,N,00,N
|
|
20240701,130658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18400,0,3,0.00,414923200,22531,88.32,18400,18670,18200,23900,12880,18400,18415.66,2.11,0,717,18953,18676,18503,18226,18053,18590,18140,58,5500,500,13240,10,1,11571858,2129,41.16,1.37,12,0.19,447.00,13395.00,28850,20230809,-36.22,15700,20231010,17.20,26350,-30.17,20240408,17830,3.20,20240625,28850,-36.22,20230809,15700,17.20,20231010,5.11,N,092070,500,57 억,,243704,N,N,0,N,00,N
|
|
20240701,120659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18400,0,3,0.00,390555420,21205,83.12,18400,18670,18200,23900,12880,18400,18418.08,2.11,0,920,18953,18676,18503,18226,18053,18590,18140,58,5500,500,13240,10,1,11571858,2129,41.16,1.37,12,0.18,447.00,13395.00,28850,20230809,-36.22,15700,20231010,17.20,26350,-30.17,20240408,17830,3.20,20240625,28850,-36.22,20230809,15700,17.20,20231010,5.11,N,092070,500,57 억,,243704,N,N,0,N,00,N
|
|
20240701,110658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18490,90,2,0.49,268504550,14555,57.06,18400,18670,18350,23900,12880,18400,18447.58,2.11,0,2643,18953,18676,18503,18226,18053,18590,18140,58,5500,500,13240,10,1,11571858,2140,41.36,1.38,12,0.13,447.00,13395.00,28850,20230809,-35.91,15700,20231010,17.77,26350,-29.83,20240408,17830,3.70,20240625,28850,-35.91,20230809,15700,17.77,20231010,5.11,N,092070,500,57 억,,243704,N,N,0,N,00,N
|
|
20240701,100657,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18480,80,2,0.43,225693230,12236,47.97,18400,18670,18350,23900,12880,18400,18445.02,2.11,0,3041,18953,18676,18503,18226,18053,18590,18140,58,5500,500,13240,10,1,11571858,2138,41.34,1.38,12,0.11,447.00,13395.00,28850,20230809,-35.94,15700,20231010,17.71,26350,-29.87,20240408,17830,3.65,20240625,28850,-35.94,20230809,15700,17.71,20231010,5.11,N,092070,500,57 억,,243704,N,N,0,N,00,N
|
|
20240701,090655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18540,140,2,0.76,23070950,1253,4.91,18400,18670,18350,23900,12880,18400,18412.57,2.11,0,253,18953,18676,18503,18226,18053,18590,18140,58,5500,500,13240,10,1,11571858,2145,41.48,1.38,12,0.01,447.00,13395.00,28850,20230809,-35.74,15700,20231010,18.09,26350,-29.64,20240408,17830,3.98,20240625,28850,-35.74,20230809,15700,18.09,20231010,5.11,N,092070,500,57 억,,243704,N,N,0,N,00,N
|