154 lines
62 KiB
CSV
154 lines
62 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230927,160948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,42,2,4.01,53020315,50254,173.26,1048,1097,1045,1362,734,1048,1055.11,0.89,0,-8693,1081,1064,1052,1035,1023,1058,1029,28,314,100,670,1,1,27887050,304,-7.73,0.84,12,0.18,-141.00,1303.00,2050,20221216,-46.83,985,20230727,10.66,1780,-38.76,20230102,985,10.66,20230727,2050,-46.83,20221216,985,10.66,20230727,1.82,N,225430,100,27 억,,247609,N,N,0,N,00,N
|
|
20230927,150958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1088,40,2,3.82,50531363,47974,165.40,1048,1095,1045,1362,734,1048,1053.41,0.89,0,-8743,1081,1064,1052,1035,1023,1058,1029,28,314,100,670,1,1,27887050,303,-7.72,0.83,12,0.17,-141.00,1303.00,2050,20221216,-46.93,985,20230727,10.46,1780,-38.88,20230102,985,10.46,20230727,2050,-46.93,20221216,985,10.46,20230727,1.82,N,225430,100,27 억,,247609,N,N,0,N,00,N
|
|
20230927,140959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1048,0,3,0.00,35907056,34181,117.85,1048,1065,1045,1362,734,1048,1050.57,0.89,0,-8363,1081,1064,1052,1035,1023,1058,1029,28,314,100,670,1,1,27887050,292,-7.43,0.80,12,0.12,-141.00,1303.00,2050,20221216,-48.88,985,20230727,6.40,1780,-41.12,20230102,985,6.40,20230727,2050,-48.88,20221216,985,6.40,20230727,1.82,N,225430,100,27 억,,247609,N,N,0,N,00,N
|
|
20230927,130944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,14,2,1.34,30192403,28762,99.16,1048,1065,1045,1362,734,1048,1049.79,0.89,0,-8553,1081,1064,1052,1035,1023,1058,1029,28,314,100,670,1,1,27887050,296,-7.53,0.82,12,0.10,-141.00,1303.00,2050,20221216,-48.20,985,20230727,7.82,1780,-40.34,20230102,985,7.82,20230727,2050,-48.20,20221216,985,7.82,20230727,1.82,N,225430,100,27 억,,247609,N,N,0,N,00,N
|
|
20230927,120945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1056,8,2,0.76,28332518,27003,93.10,1048,1059,1045,1362,734,1048,1049.28,0.89,0,-8446,1081,1064,1052,1035,1023,1058,1029,28,314,100,670,1,1,27887050,294,-7.49,0.81,12,0.10,-141.00,1303.00,2050,20221216,-48.49,985,20230727,7.21,1780,-40.67,20230102,985,7.21,20230727,2050,-48.49,20221216,985,7.21,20230727,1.82,N,225430,100,27 억,,247609,N,N,0,N,00,N
|
|
20230927,110954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,6,2,0.57,28239504,26915,92.79,1048,1059,1045,1362,734,1048,1049.26,0.89,0,-8416,1081,1064,1052,1035,1023,1058,1029,28,314,100,670,1,1,27887050,294,-7.48,0.81,12,0.10,-141.00,1303.00,2050,20221216,-48.59,985,20230727,7.01,1780,-40.79,20230102,985,7.01,20230727,2050,-48.59,20221216,985,7.01,20230727,1.82,N,225430,100,27 억,,247609,N,N,0,N,00,N
|
|
20230927,100946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1048,0,3,0.00,22362664,21318,73.50,1048,1059,1045,1362,734,1048,1049.05,0.89,0,-8430,1081,1064,1052,1035,1023,1058,1029,28,314,100,670,1,1,27887050,292,-7.43,0.80,12,0.08,-141.00,1303.00,2050,20221216,-48.88,985,20230727,6.40,1780,-41.12,20230102,985,6.40,20230727,2050,-48.88,20221216,985,6.40,20230727,1.82,N,225430,100,27 억,,247609,N,N,0,N,00,N
|
|
20230927,091005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1049,1,2,0.10,16752098,15972,55.07,1048,1059,1045,1362,734,1048,1048.90,0.89,0,-8430,1081,1064,1052,1035,1023,1058,1029,28,314,100,670,1,1,27887050,293,-7.44,0.81,12,0.06,-141.00,1303.00,2050,20221216,-48.83,985,20230727,6.50,1780,-41.07,20230102,985,6.50,20230727,2050,-48.83,20221216,985,6.50,20230727,1.82,N,225430,100,27 억,,247609,N,N,0,N,00,N
|
|
20230926,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1048,-21,5,-1.96,30594830,28995,82.07,1069,1069,1040,1389,749,1069,1055.18,0.91,0,-4996,1133,1100,1071,1038,1009,1086,1024,28,320,100,680,1,1,27887050,292,-7.43,0.80,12,0.10,-141.00,1303.00,2050,20221216,-48.88,985,20230727,6.40,1780,-41.12,20230102,985,6.40,20230727,2050,-48.88,20221216,985,6.40,20230727,1.85,N,225430,100,27 억,,252523,N,N,0,N,00,N
|
|
20230926,150944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1059,-10,5,-0.94,25174698,23825,67.43,1069,1069,1040,1389,749,1069,1056.65,0.91,0,-4901,1133,1100,1071,1038,1009,1086,1024,28,320,100,680,1,1,27887050,295,-7.51,0.81,12,0.09,-141.00,1303.00,2050,20221216,-48.34,985,20230727,7.51,1780,-40.51,20230102,985,7.51,20230727,2050,-48.34,20221216,985,7.51,20230727,1.85,N,225430,100,27 억,,252523,N,N,0,N,00,N
|
|
20230926,140940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1056,-13,5,-1.22,23444719,22184,62.79,1069,1069,1040,1389,749,1069,1056.83,0.91,0,-4868,1133,1100,1071,1038,1009,1086,1024,28,320,100,680,1,1,27887050,294,-7.49,0.81,12,0.08,-141.00,1303.00,2050,20221216,-48.49,985,20230727,7.21,1780,-40.67,20230102,985,7.21,20230727,2050,-48.49,20221216,985,7.21,20230727,1.85,N,225430,100,27 억,,252523,N,N,0,N,00,N
|
|
20230926,130942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,-7,5,-0.65,21785335,20614,58.35,1069,1069,1040,1389,749,1069,1056.82,0.91,0,-3309,1133,1100,1071,1038,1009,1086,1024,28,320,100,680,1,1,27887050,296,-7.53,0.82,12,0.07,-141.00,1303.00,2050,20221216,-48.20,985,20230727,7.82,1780,-40.34,20230102,985,7.82,20230727,2050,-48.20,20221216,985,7.82,20230727,1.85,N,225430,100,27 억,,252523,N,N,0,N,00,N
|
|
20230926,120949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,-7,5,-0.65,20473353,19378,54.85,1069,1069,1040,1389,749,1069,1056.53,0.91,0,-2953,1133,1100,1071,1038,1009,1086,1024,28,320,100,680,1,1,27887050,296,-7.53,0.82,12,0.07,-141.00,1303.00,2050,20221216,-48.20,985,20230727,7.82,1780,-40.34,20230102,985,7.82,20230727,2050,-48.20,20221216,985,7.82,20230727,1.85,N,225430,100,27 억,,252523,N,N,0,N,00,N
|
|
20230926,110943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1056,-13,5,-1.22,18329012,17359,49.13,1069,1069,1040,1389,749,1069,1055.88,0.91,0,-1393,1133,1100,1071,1038,1009,1086,1024,28,320,100,680,1,1,27887050,294,-7.49,0.81,12,0.06,-141.00,1303.00,2050,20221216,-48.49,985,20230727,7.21,1780,-40.67,20230102,985,7.21,20230727,2050,-48.49,20221216,985,7.21,20230727,1.85,N,225430,100,27 억,,252523,N,N,0,N,00,N
|
|
20230926,100944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1060,-9,5,-0.84,5041372,4747,13.44,1069,1069,1056,1389,749,1069,1062.01,0.91,0,-662,1133,1100,1071,1038,1009,1086,1024,28,320,100,680,1,1,27887050,296,-7.52,0.81,12,0.02,-141.00,1303.00,2050,20221216,-48.29,985,20230727,7.61,1780,-40.45,20230102,985,7.61,20230727,2050,-48.29,20221216,985,7.61,20230727,1.85,N,225430,100,27 억,,252523,N,N,0,N,00,N
|
|
20230926,090946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1067,-2,5,-0.19,3303216,3106,8.79,1069,1069,1056,1389,749,1069,1063.50,0.91,0,30,1133,1100,1071,1038,1009,1086,1024,28,320,100,680,1,1,27887050,298,-7.57,0.82,12,0.01,-141.00,1303.00,2050,20221216,-47.95,985,20230727,8.32,1780,-40.06,20230102,985,8.32,20230727,2050,-47.95,20221216,985,8.32,20230727,1.85,N,225430,100,27 억,,252523,N,N,0,N,00,N
|
|
20230925,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1069,-39,5,-3.52,38248476,35322,73.35,1096,1104,1042,1440,776,1108,1082.85,0.94,0,-8234,1164,1136,1088,1060,1012,1150,1074,28,332,100,700,1,1,27887050,298,-7.58,0.82,12,0.13,-141.00,1303.00,2050,20221216,-47.85,985,20230727,8.53,1780,-39.94,20230102,985,8.53,20230727,2050,-47.85,20221216,985,8.53,20230727,1.85,N,225430,100,27 억,,260757,N,N,0,N,00,N
|
|
20230925,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1072,-36,5,-3.25,25735632,23635,49.08,1096,1104,1042,1440,776,1108,1088.88,0.94,0,-8019,1164,1136,1088,1060,1012,1150,1074,28,332,100,700,1,1,27887050,299,-7.60,0.82,12,0.08,-141.00,1303.00,2050,20221216,-47.71,985,20230727,8.83,1780,-39.78,20230102,985,8.83,20230727,2050,-47.71,20221216,985,8.83,20230727,1.85,N,225430,100,27 억,,260757,N,N,0,N,00,N
|
|
20230925,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1082,-26,5,-2.35,22084261,20243,42.03,1096,1104,1042,1440,776,1108,1090.96,0.94,0,-7344,1164,1136,1088,1060,1012,1150,1074,28,332,100,700,1,1,27887050,302,-7.67,0.83,12,0.07,-141.00,1303.00,2050,20221216,-47.22,985,20230727,9.85,1780,-39.21,20230102,985,9.85,20230727,2050,-47.22,20221216,985,9.85,20230727,1.85,N,225430,100,27 억,,260757,N,N,0,N,00,N
|
|
20230925,130937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1077,-31,5,-2.80,21499856,19698,40.90,1096,1104,1042,1440,776,1108,1091.47,0.94,0,-7301,1164,1136,1088,1060,1012,1150,1074,28,332,100,700,1,1,27887050,300,-7.64,0.83,12,0.07,-141.00,1303.00,2050,20221216,-47.46,985,20230727,9.34,1780,-39.49,20230102,985,9.34,20230727,2050,-47.46,20221216,985,9.34,20230727,1.85,N,225430,100,27 억,,260757,N,N,0,N,00,N
|
|
20230925,120942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1085,-23,5,-2.08,21161083,19385,40.25,1096,1104,1042,1440,776,1108,1091.62,0.94,0,-7298,1164,1136,1088,1060,1012,1150,1074,28,332,100,700,1,1,27887050,303,-7.70,0.83,12,0.07,-141.00,1303.00,2050,20221216,-47.07,985,20230727,10.15,1780,-39.04,20230102,985,10.15,20230727,2050,-47.07,20221216,985,10.15,20230727,1.85,N,225430,100,27 억,,260757,N,N,0,N,00,N
|
|
20230925,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1071,-37,5,-3.34,20811962,19066,39.59,1096,1104,1042,1440,776,1108,1091.57,0.94,0,-7026,1164,1136,1088,1060,1012,1150,1074,28,332,100,700,1,1,27887050,299,-7.60,0.82,12,0.07,-141.00,1303.00,2050,20221216,-47.76,985,20230727,8.73,1780,-39.83,20230102,985,8.73,20230727,2050,-47.76,20221216,985,8.73,20230727,1.85,N,225430,100,27 억,,260757,N,N,0,N,00,N
|
|
20230925,100941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1087,-21,5,-1.90,20120209,18428,38.27,1096,1104,1042,1440,776,1108,1091.83,0.94,0,-6790,1164,1136,1088,1060,1012,1150,1074,28,332,100,700,1,1,27887050,303,-7.71,0.83,12,0.07,-141.00,1303.00,2050,20221216,-46.98,985,20230727,10.36,1780,-38.93,20230102,985,10.36,20230727,2050,-46.98,20221216,985,10.36,20230727,1.85,N,225430,100,27 억,,260757,N,N,0,N,00,N
|
|
20230925,090937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1104,-4,5,-0.36,1461163,1351,2.81,1096,1104,1042,1440,776,1108,1081.54,0.94,0,10,1164,1136,1088,1060,1012,1150,1074,28,332,100,700,1,1,27887050,308,-7.83,0.85,12,0.00,-141.00,1303.00,2050,20221216,-46.15,985,20230727,12.08,1780,-37.98,20230102,985,12.08,20230727,2050,-46.15,20221216,985,12.08,20230727,1.85,N,225430,100,27 억,,260757,N,N,0,N,00,N
|
|
20230922,161012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1108,36,2,3.36,51482337,48158,102.89,1072,1116,1040,1393,751,1072,1069.03,0.94,0,-2722,1150,1110,1090,1050,1030,1101,1041,28,321,100,680,1,1,27887050,309,-7.86,0.85,12,0.17,-141.00,1303.00,2050,20221216,-45.95,985,20230727,12.49,1780,-37.75,20230102,985,12.49,20230727,2050,-45.95,20221216,985,12.49,20230727,1.82,N,225430,100,27 억,,263479,N,N,0,N,00,N
|
|
20230922,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1072,0,3,0.00,50415598,47195,100.83,1072,1116,1040,1393,751,1072,1068.24,0.94,0,-2675,1150,1110,1090,1050,1030,1101,1041,28,321,100,680,1,1,27887050,299,-7.60,0.82,12,0.17,-141.00,1303.00,2050,20221216,-47.71,985,20230727,8.83,1780,-39.78,20230102,985,8.83,20230727,2050,-47.71,20221216,985,8.83,20230727,1.82,N,225430,100,27 억,,263479,N,N,0,N,00,N
|
|
20230922,141005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1081,9,2,0.84,48441779,45373,96.94,1072,1116,1040,1393,751,1072,1067.63,0.94,0,-2413,1150,1110,1090,1050,1030,1101,1041,28,321,100,680,1,1,27887050,301,-7.67,0.83,12,0.16,-141.00,1303.00,2050,20221216,-47.27,985,20230727,9.75,1780,-39.27,20230102,985,9.75,20230727,2050,-47.27,20221216,985,9.75,20230727,1.82,N,225430,100,27 억,,263479,N,N,0,N,00,N
|
|
20230922,130906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1060,-12,5,-1.12,32017110,30251,64.63,1072,1080,1040,1393,751,1072,1058.38,0.94,0,46,1150,1110,1090,1050,1030,1101,1041,28,321,100,680,1,1,27887050,296,-7.52,0.81,12,0.11,-141.00,1303.00,2050,20221216,-48.29,985,20230727,7.61,1780,-40.45,20230102,985,7.61,20230727,2050,-48.29,20221216,985,7.61,20230727,1.82,N,225430,100,27 억,,263479,N,N,0,N,00,N
|
|
20230922,120904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1061,-11,5,-1.03,31638188,29894,63.87,1072,1080,1040,1393,751,1072,1058.35,0.94,0,86,1150,1110,1090,1050,1030,1101,1041,28,321,100,680,1,1,27887050,296,-7.52,0.81,12,0.11,-141.00,1303.00,2050,20221216,-48.24,985,20230727,7.72,1780,-40.39,20230102,985,7.72,20230727,2050,-48.24,20221216,985,7.72,20230727,1.82,N,225430,100,27 억,,263479,N,N,0,N,00,N
|
|
20230922,110858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1056,-16,5,-1.49,28067863,26512,56.64,1072,1080,1040,1393,751,1072,1058.69,0.94,0,183,1150,1110,1090,1050,1030,1101,1041,28,321,100,680,1,1,27887050,294,-7.49,0.81,12,0.10,-141.00,1303.00,2050,20221216,-48.49,985,20230727,7.21,1780,-40.67,20230102,985,7.21,20230727,2050,-48.49,20221216,985,7.21,20230727,1.82,N,225430,100,27 억,,263479,N,N,0,N,00,N
|
|
20230922,100859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,-10,5,-0.93,9440562,8832,18.87,1072,1072,1040,1393,751,1072,1068.90,0.94,0,-294,1150,1110,1090,1050,1030,1101,1041,28,321,100,680,1,1,27887050,296,-7.53,0.82,12,0.03,-141.00,1303.00,2050,20221216,-48.20,985,20230727,7.82,1780,-40.34,20230102,985,7.82,20230727,2050,-48.20,20221216,985,7.82,20230727,1.82,N,225430,100,27 억,,263479,N,N,0,N,00,N
|
|
20230922,090855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1061,-11,5,-1.03,7208525,6729,14.38,1072,1072,1040,1393,751,1072,1071.26,0.94,0,-66,1150,1110,1090,1050,1030,1101,1041,28,321,100,680,1,1,27887050,296,-7.52,0.81,12,0.02,-141.00,1303.00,2050,20221216,-48.24,985,20230727,7.72,1780,-40.39,20230102,985,7.72,20230727,2050,-48.24,20221216,985,7.72,20230727,1.82,N,225430,100,27 억,,263479,N,N,0,N,00,N
|
|
20230921,160900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1072,-58,5,-5.13,50954328,46807,173.03,1130,1130,1070,1469,791,1130,1088.60,0.96,0,-4983,1170,1150,1130,1110,1090,1140,1100,28,339,100,720,1,1,27887050,299,-7.60,0.82,12,0.17,-141.00,1303.00,2050,20221216,-47.71,985,20230727,8.83,1780,-39.78,20230102,985,8.83,20230727,2050,-47.71,20221216,985,8.83,20230727,1.83,N,225430,100,27 억,,268462,N,N,0,N,00,N
|
|
20230921,150848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1078,-52,5,-4.60,45939254,42130,155.74,1130,1130,1070,1469,791,1130,1090.42,0.96,0,-3518,1170,1150,1130,1110,1090,1140,1100,28,339,100,720,1,1,27887050,301,-7.65,0.83,12,0.15,-141.00,1303.00,2050,20221216,-47.41,985,20230727,9.44,1780,-39.44,20230102,985,9.44,20230727,2050,-47.41,20221216,985,9.44,20230727,1.83,N,225430,100,27 억,,268462,N,N,0,N,00,N
|
|
20230921,140854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1073,-57,5,-5.04,40489472,37064,137.02,1130,1130,1070,1469,791,1130,1092.42,0.96,0,-3515,1170,1150,1130,1110,1090,1140,1100,28,339,100,720,1,1,27887050,299,-7.61,0.82,12,0.13,-141.00,1303.00,2050,20221216,-47.66,985,20230727,8.93,1780,-39.72,20230102,985,8.93,20230727,2050,-47.66,20221216,985,8.93,20230727,1.83,N,225430,100,27 억,,268462,N,N,0,N,00,N
|
|
20230921,130850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1078,-52,5,-4.60,39180651,35842,132.50,1130,1130,1071,1469,791,1130,1093.15,0.96,0,-3327,1170,1150,1130,1110,1090,1140,1100,28,339,100,720,1,1,27887050,301,-7.65,0.83,12,0.13,-141.00,1303.00,2050,20221216,-47.41,985,20230727,9.44,1780,-39.44,20230102,985,9.44,20230727,2050,-47.41,20221216,985,9.44,20230727,1.83,N,225430,100,27 억,,268462,N,N,0,N,00,N
|
|
20230921,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1079,-51,5,-4.51,27100423,24593,90.91,1130,1130,1075,1469,791,1130,1101.96,0.96,0,-2717,1170,1150,1130,1110,1090,1140,1100,28,339,100,720,1,1,27887050,301,-7.65,0.83,12,0.09,-141.00,1303.00,2050,20221216,-47.37,985,20230727,9.54,1780,-39.38,20230102,985,9.54,20230727,2050,-47.37,20221216,985,9.54,20230727,1.83,N,225430,100,27 억,,268462,N,N,0,N,00,N
|
|
20230921,110902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,-50,5,-4.42,23417295,21180,78.30,1130,1130,1080,1469,791,1130,1105.63,0.96,0,-2658,1170,1150,1130,1110,1090,1140,1100,28,339,100,720,1,1,27887050,301,-7.66,0.83,12,0.08,-141.00,1303.00,2050,20221216,-47.32,985,20230727,9.64,1780,-39.33,20230102,985,9.64,20230727,2050,-47.32,20221216,985,9.64,20230727,1.83,N,225430,100,27 억,,268462,N,N,0,N,00,N
|
|
20230921,100845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1100,-30,5,-2.65,14170613,12707,46.97,1130,1130,1100,1469,791,1130,1115.18,0.96,0,-3891,1170,1150,1130,1110,1090,1140,1100,28,339,100,720,1,1,27887050,307,-7.80,0.84,12,0.05,-141.00,1303.00,2050,20221216,-46.34,985,20230727,11.68,1780,-38.20,20230102,985,11.68,20230727,2050,-46.34,20221216,985,11.68,20230727,1.83,N,225430,100,27 억,,268462,N,N,0,N,00,N
|
|
20230921,090850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,0,3,0.00,3866478,3422,12.65,1130,1130,1125,1469,791,1130,1129.89,0.96,0,-109,1170,1150,1130,1110,1090,1140,1100,28,339,100,720,1,1,27887050,315,-8.01,0.87,12,0.01,-141.00,1303.00,2050,20221216,-44.88,985,20230727,14.72,1780,-36.52,20230102,985,14.72,20230727,2050,-44.88,20221216,985,14.72,20230727,1.83,N,225430,100,27 억,,268462,N,N,0,N,00,N
|
|
20230920,160855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,-20,5,-1.74,30641358,26979,107.33,1147,1150,1110,1495,805,1150,1135.75,0.99,0,-6724,1184,1166,1158,1140,1132,1163,1137,28,345,100,730,1,1,27887050,315,-8.01,0.87,12,0.10,-141.00,1303.00,2050,20221216,-44.88,985,20230727,14.72,1780,-36.52,20230102,985,14.72,20230727,2050,-44.88,20221216,985,14.72,20230727,1.84,N,225430,100,27 억,,275186,N,N,0,N,00,N
|
|
20230920,150832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,-20,5,-1.74,29927198,26347,104.82,1147,1150,1110,1495,805,1150,1135.89,0.99,0,-6264,1184,1166,1158,1140,1132,1163,1137,28,345,100,730,1,1,27887050,315,-8.01,0.87,12,0.09,-141.00,1303.00,2050,20221216,-44.88,985,20230727,14.72,1780,-36.52,20230102,985,14.72,20230727,2050,-44.88,20221216,985,14.72,20230727,1.84,N,225430,100,27 억,,275186,N,N,0,N,00,N
|
|
20230920,140843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,-16,5,-1.39,26321733,23143,92.07,1147,1150,1133,1495,805,1150,1137.35,0.99,0,-5600,1184,1166,1158,1140,1132,1163,1137,28,345,100,730,1,1,27887050,316,-8.04,0.87,12,0.08,-141.00,1303.00,2050,20221216,-44.68,985,20230727,15.13,1780,-36.29,20230102,985,15.13,20230727,2050,-44.68,20221216,985,15.13,20230727,1.84,N,225430,100,27 억,,275186,N,N,0,N,00,N
|
|
20230920,130839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,-12,5,-1.04,17912977,15729,62.58,1147,1150,1135,1495,805,1150,1138.85,0.99,0,-2654,1184,1166,1158,1140,1132,1163,1137,28,345,100,730,1,1,27887050,317,-8.07,0.87,12,0.06,-141.00,1303.00,2050,20221216,-44.49,985,20230727,15.53,1780,-36.07,20230102,985,15.53,20230727,2050,-44.49,20221216,985,15.53,20230727,1.84,N,225430,100,27 억,,275186,N,N,0,N,00,N
|
|
20230920,120839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1141,-9,5,-0.78,12492615,10966,43.63,1147,1150,1136,1495,805,1150,1139.21,0.99,0,-1643,1184,1166,1158,1140,1132,1163,1137,28,345,100,730,1,1,27887050,318,-8.09,0.88,12,0.04,-141.00,1303.00,2050,20221216,-44.34,985,20230727,15.84,1780,-35.90,20230102,985,15.84,20230727,2050,-44.34,20221216,985,15.84,20230727,1.84,N,225430,100,27 억,,275186,N,N,0,N,00,N
|
|
20230920,110847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1141,-9,5,-0.78,9904644,8693,34.58,1147,1150,1136,1495,805,1150,1139.38,0.99,0,-723,1184,1166,1158,1140,1132,1163,1137,28,345,100,730,1,1,27887050,318,-8.09,0.88,12,0.03,-141.00,1303.00,2050,20221216,-44.34,985,20230727,15.84,1780,-35.90,20230102,985,15.84,20230727,2050,-44.34,20221216,985,15.84,20230727,1.84,N,225430,100,27 억,,275186,N,N,0,N,00,N
|
|
20230920,100827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,-10,5,-0.87,5457774,4787,19.04,1147,1150,1136,1495,805,1150,1140.12,0.99,0,-694,1184,1166,1158,1140,1132,1163,1137,28,345,100,730,1,1,27887050,318,-8.09,0.87,12,0.02,-141.00,1303.00,2050,20221216,-44.39,985,20230727,15.74,1780,-35.96,20230102,985,15.74,20230727,2050,-44.39,20221216,985,15.74,20230727,1.84,N,225430,100,27 억,,275186,N,N,0,N,00,N
|
|
20230920,090840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1143,-7,5,-0.61,4064700,3566,14.19,1147,1150,1136,1495,805,1150,1139.85,0.99,0,-282,1184,1166,1158,1140,1132,1163,1137,28,345,100,730,1,1,27887050,319,-8.11,0.88,12,0.01,-141.00,1303.00,2050,20221216,-44.24,985,20230727,16.04,1780,-35.79,20230102,985,16.04,20230727,2050,-44.24,20221216,985,16.04,20230727,1.84,N,225430,100,27 억,,275186,N,N,0,N,00,N
|
|
20230919,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,-26,5,-2.21,29268004,25136,61.91,1175,1176,1150,1528,824,1176,1164.39,0.99,0,-1722,1192,1183,1177,1168,1162,1181,1166,28,352,100,750,1,1,27887050,321,-8.16,0.88,12,0.09,-141.00,1303.00,2050,20221216,-43.90,985,20230727,16.75,1780,-35.39,20230102,985,16.75,20230727,2050,-43.90,20221216,985,16.75,20230727,1.83,N,225430,100,27 억,,276908,N,N,0,N,00,N
|
|
20230919,150837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-18,5,-1.53,25477004,21855,53.83,1175,1176,1158,1528,824,1176,1165.73,0.99,0,-1582,1192,1183,1177,1168,1162,1181,1166,28,352,100,750,1,1,27887050,323,-8.21,0.89,12,0.08,-141.00,1303.00,2050,20221216,-43.51,985,20230727,17.56,1780,-34.94,20230102,985,17.56,20230727,2050,-43.51,20221216,985,17.56,20230727,1.83,N,225430,100,27 억,,276908,N,N,0,N,00,N
|
|
20230919,140835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,-11,5,-0.94,17834924,15270,37.61,1175,1176,1164,1528,824,1176,1167.97,0.99,0,-617,1192,1183,1177,1168,1162,1181,1166,28,352,100,750,1,1,27887050,325,-8.26,0.89,12,0.05,-141.00,1303.00,2050,20221216,-43.17,985,20230727,18.27,1780,-34.55,20230102,985,18.27,20230727,2050,-43.17,20221216,985,18.27,20230727,1.83,N,225430,100,27 억,,276908,N,N,0,N,00,N
|
|
20230919,130821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,-10,5,-0.85,17047129,14594,35.94,1175,1176,1164,1528,824,1176,1168.09,0.99,0,-355,1192,1183,1177,1168,1162,1181,1166,28,352,100,750,1,1,27887050,325,-8.27,0.89,12,0.05,-141.00,1303.00,2050,20221216,-43.12,985,20230727,18.38,1780,-34.49,20230102,985,18.38,20230727,2050,-43.12,20221216,985,18.38,20230727,1.83,N,225430,100,27 억,,276908,N,N,0,N,00,N
|
|
20230919,120838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,-10,5,-0.85,16630763,14237,35.06,1175,1176,1164,1528,824,1176,1168.14,0.99,0,-1,1192,1183,1177,1168,1162,1181,1166,28,352,100,750,1,1,27887050,325,-8.27,0.89,12,0.05,-141.00,1303.00,2050,20221216,-43.12,985,20230727,18.38,1780,-34.49,20230102,985,18.38,20230727,2050,-43.12,20221216,985,18.38,20230727,1.83,N,225430,100,27 억,,276908,N,N,0,N,00,N
|
|
20230919,110843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,-3,5,-0.26,15739022,13472,33.18,1175,1176,1164,1528,824,1176,1168.28,0.99,0,-1,1192,1183,1177,1168,1162,1181,1166,28,352,100,750,1,1,27887050,327,-8.32,0.90,12,0.05,-141.00,1303.00,2050,20221216,-42.78,985,20230727,19.09,1780,-34.10,20230102,985,19.09,20230727,2050,-42.78,20221216,985,19.09,20230727,1.83,N,225430,100,27 억,,276908,N,N,0,N,00,N
|
|
20230919,100836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,-1,5,-0.09,6409172,5464,13.46,1175,1176,1164,1528,824,1176,1172.98,0.99,0,-1,1192,1183,1177,1168,1162,1181,1166,28,352,100,750,1,1,27887050,328,-8.33,0.90,12,0.02,-141.00,1303.00,2050,20221216,-42.68,985,20230727,19.29,1780,-33.99,20230102,985,19.29,20230727,2050,-42.68,20221216,985,19.29,20230727,1.83,N,225430,100,27 억,,276908,N,N,0,N,00,N
|
|
20230919,090832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,-11,5,-0.94,5440692,4640,11.43,1175,1175,1164,1528,824,1176,1172.56,0.99,0,0,1192,1183,1177,1168,1162,1181,1166,28,352,100,750,1,1,27887050,325,-8.26,0.89,12,0.02,-141.00,1303.00,2050,20221216,-43.17,985,20230727,18.27,1780,-34.55,20230102,985,18.27,20230727,2050,-43.17,20221216,985,18.27,20230727,1.83,N,225430,100,27 억,,276908,N,N,0,N,00,N
|
|
20230918,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,-10,5,-0.84,47713692,40602,176.65,1186,1186,1171,1541,831,1186,1175.16,0.97,0,7118,1202,1193,1178,1169,1154,1198,1174,28,355,100,750,1,1,27887050,328,-8.34,0.90,12,0.15,-141.00,1303.00,2050,20221216,-42.63,985,20230727,19.39,1780,-33.93,20230102,985,19.39,20230727,2050,-42.63,20221216,985,19.39,20230727,1.84,N,225430,100,27 억,,269790,N,N,0,N,00,N
|
|
20230918,150833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1171,-15,5,-1.26,47473412,40397,175.76,1186,1186,1171,1541,831,1186,1175.17,0.97,0,6965,1202,1193,1178,1169,1154,1198,1174,28,355,100,750,1,1,27887050,327,-8.30,0.90,12,0.14,-141.00,1303.00,2050,20221216,-42.88,985,20230727,18.88,1780,-34.21,20230102,985,18.88,20230727,2050,-42.88,20221216,985,18.88,20230727,1.84,N,225430,100,27 억,,269790,N,N,0,N,00,N
|
|
20230918,140853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,-5,5,-0.42,30455007,25870,112.56,1186,1186,1171,1541,831,1186,1177.23,0.97,0,4180,1202,1193,1178,1169,1154,1198,1174,28,355,100,750,1,1,27887050,329,-8.38,0.91,12,0.09,-141.00,1303.00,2050,20221216,-42.39,985,20230727,19.90,1780,-33.65,20230102,985,19.90,20230727,2050,-42.39,20221216,985,19.90,20230727,1.84,N,225430,100,27 억,,269790,N,N,0,N,00,N
|
|
20230918,130831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1171,-15,5,-1.26,22741472,19311,84.02,1186,1186,1171,1541,831,1186,1177.64,0.97,0,-142,1202,1193,1178,1169,1154,1198,1174,28,355,100,750,1,1,27887050,327,-8.30,0.90,12,0.07,-141.00,1303.00,2050,20221216,-42.88,985,20230727,18.88,1780,-34.21,20230102,985,18.88,20230727,2050,-42.88,20221216,985,18.88,20230727,1.84,N,225430,100,27 억,,269790,N,N,0,N,00,N
|
|
20230918,120838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,-8,5,-0.67,18703949,15874,69.07,1186,1186,1175,1541,831,1186,1178.28,0.97,0,64,1202,1193,1178,1169,1154,1198,1174,28,355,100,750,1,1,27887050,329,-8.35,0.90,12,0.06,-141.00,1303.00,2050,20221216,-42.54,985,20230727,19.59,1780,-33.82,20230102,985,19.59,20230727,2050,-42.54,20221216,985,19.59,20230727,1.84,N,225430,100,27 억,,269790,N,N,0,N,00,N
|
|
20230918,110824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1179,-7,5,-0.59,18041205,15310,66.61,1186,1186,1175,1541,831,1186,1178.39,0.97,0,65,1202,1193,1178,1169,1154,1198,1174,28,355,100,750,1,1,27887050,329,-8.36,0.90,12,0.05,-141.00,1303.00,2050,20221216,-42.49,985,20230727,19.70,1780,-33.76,20230102,985,19.70,20230727,2050,-42.49,20221216,985,19.70,20230727,1.84,N,225430,100,27 억,,269790,N,N,0,N,00,N
|
|
20230918,100819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,-9,5,-0.76,13398676,11364,49.44,1186,1186,1175,1541,831,1186,1179.05,0.97,0,65,1202,1193,1178,1169,1154,1198,1174,28,355,100,750,1,1,27887050,328,-8.35,0.90,12,0.04,-141.00,1303.00,2050,20221216,-42.59,985,20230727,19.49,1780,-33.88,20230102,985,19.49,20230727,2050,-42.59,20221216,985,19.49,20230727,1.84,N,225430,100,27 억,,269790,N,N,0,N,00,N
|
|
20230918,090822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,-3,5,-0.25,4960663,4183,18.20,1186,1186,1183,1541,831,1186,1185.91,0.97,0,48,1202,1193,1178,1169,1154,1198,1174,28,355,100,750,1,1,27887050,330,-8.39,0.91,12,0.01,-141.00,1303.00,2050,20221216,-42.29,985,20230727,20.10,1780,-33.54,20230102,985,20.10,20230727,2050,-42.29,20221216,985,20.10,20230727,1.84,N,225430,100,27 억,,269790,N,N,0,N,00,N
|
|
20230915,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1186,24,2,2.07,25431039,21674,92.53,1174,1187,1163,1510,814,1162,1173.28,0.97,0,-979,1176,1168,1159,1151,1142,1164,1147,28,348,100,740,1,1,27887050,331,-8.41,0.91,12,0.08,-141.00,1303.00,2050,20221216,-42.15,985,20230727,20.41,1780,-33.37,20230102,985,20.41,20230727,2050,-42.15,20221216,985,20.41,20230727,1.84,N,225430,100,27 억,,270769,N,N,0,N,00,N
|
|
20230915,150828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,23,2,1.98,23312488,19886,84.89,1174,1185,1163,1510,814,1162,1172.31,0.97,0,-270,1176,1168,1159,1151,1142,1164,1147,28,348,100,740,1,1,27887050,330,-8.40,0.91,12,0.07,-141.00,1303.00,2050,20221216,-42.20,985,20230727,20.30,1780,-33.43,20230102,985,20.30,20230727,2050,-42.20,20221216,985,20.30,20230727,1.84,N,225430,100,27 억,,270769,N,N,0,N,00,N
|
|
20230915,140832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,11,2,0.95,14313540,12226,52.19,1174,1175,1163,1510,814,1162,1170.75,0.97,0,-419,1176,1168,1159,1151,1142,1164,1147,28,348,100,740,1,1,27887050,327,-8.32,0.90,12,0.04,-141.00,1303.00,2050,20221216,-42.78,985,20230727,19.09,1780,-34.10,20230102,985,19.09,20230727,2050,-42.78,20221216,985,19.09,20230727,1.84,N,225430,100,27 억,,270769,N,N,0,N,00,N
|
|
20230915,130824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,11,2,0.95,13365806,11418,48.74,1174,1175,1163,1510,814,1162,1170.59,0.97,0,-419,1176,1168,1159,1151,1142,1164,1147,28,348,100,740,1,1,27887050,327,-8.32,0.90,12,0.04,-141.00,1303.00,2050,20221216,-42.78,985,20230727,19.09,1780,-34.10,20230102,985,19.09,20230727,2050,-42.78,20221216,985,19.09,20230727,1.84,N,225430,100,27 억,,270769,N,N,0,N,00,N
|
|
20230915,120829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1169,7,2,0.60,11107945,9489,40.51,1174,1175,1163,1510,814,1162,1170.61,0.97,0,-419,1176,1168,1159,1151,1142,1164,1147,28,348,100,740,1,1,27887050,326,-8.29,0.90,12,0.03,-141.00,1303.00,2050,20221216,-42.98,985,20230727,18.68,1780,-34.33,20230102,985,18.68,20230727,2050,-42.98,20221216,985,18.68,20230727,1.84,N,225430,100,27 억,,270769,N,N,0,N,00,N
|
|
20230915,110836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,4,2,0.34,10719275,9156,39.09,1174,1175,1163,1510,814,1162,1170.74,0.97,0,-419,1176,1168,1159,1151,1142,1164,1147,28,348,100,740,1,1,27887050,325,-8.27,0.89,12,0.03,-141.00,1303.00,2050,20221216,-43.12,985,20230727,18.38,1780,-34.49,20230102,985,18.38,20230727,2050,-43.12,20221216,985,18.38,20230727,1.84,N,225430,100,27 억,,270769,N,N,0,N,00,N
|
|
20230915,100833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,4,2,0.34,8101790,6910,29.50,1174,1175,1166,1510,814,1162,1172.47,0.97,0,-520,1176,1168,1159,1151,1142,1164,1147,28,348,100,740,1,1,27887050,325,-8.27,0.89,12,0.02,-141.00,1303.00,2050,20221216,-43.12,985,20230727,18.38,1780,-34.49,20230102,985,18.38,20230727,2050,-43.12,20221216,985,18.38,20230727,1.84,N,225430,100,27 억,,270769,N,N,0,N,00,N
|
|
20230915,090823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,11,2,0.95,5202417,4432,18.92,1174,1175,1173,1510,814,1162,1173.83,0.97,0,-164,1176,1168,1159,1151,1142,1164,1147,28,348,100,740,1,1,27887050,327,-8.32,0.90,12,0.02,-141.00,1303.00,2050,20221216,-42.78,985,20230727,19.09,1780,-34.10,20230102,985,19.09,20230727,2050,-42.78,20221216,985,19.09,20230727,1.84,N,225430,100,27 억,,270769,N,N,0,N,00,N
|
|
20230914,160832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,-5,5,-0.43,27136830,23425,81.57,1167,1167,1150,1517,817,1167,1158.45,0.98,0,-2009,1203,1185,1176,1158,1149,1180,1153,28,350,100,740,1,1,27887050,324,-8.24,0.89,12,0.08,-141.00,1303.00,2050,20221216,-43.32,985,20230727,17.97,1780,-34.72,20230102,985,17.97,20230727,2050,-43.32,20221216,985,17.97,20230727,1.87,N,225430,100,27 억,,272778,N,N,0,N,00,N
|
|
20230914,150808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,-5,5,-0.43,26453812,22837,79.52,1167,1167,1150,1517,817,1167,1158.38,0.98,0,-2014,1203,1185,1176,1158,1149,1180,1153,28,350,100,740,1,1,27887050,324,-8.24,0.89,12,0.08,-141.00,1303.00,2050,20221216,-43.32,985,20230727,17.97,1780,-34.72,20230102,985,17.97,20230727,2050,-43.32,20221216,985,17.97,20230727,1.87,N,225430,100,27 억,,272778,N,N,0,N,00,N
|
|
20230914,140824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,-6,5,-0.51,22331082,19284,67.15,1167,1167,1150,1517,817,1167,1158.01,0.98,0,-1867,1203,1185,1176,1158,1149,1180,1153,28,350,100,740,1,1,27887050,324,-8.23,0.89,12,0.07,-141.00,1303.00,2050,20221216,-43.37,985,20230727,17.87,1780,-34.78,20230102,985,17.87,20230727,2050,-43.37,20221216,985,17.87,20230727,1.87,N,225430,100,27 억,,272778,N,N,0,N,00,N
|
|
20230914,130809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,-5,5,-0.43,18079346,15610,54.35,1167,1167,1150,1517,817,1167,1158.19,0.98,0,-867,1203,1185,1176,1158,1149,1180,1153,28,350,100,740,1,1,27887050,324,-8.24,0.89,12,0.06,-141.00,1303.00,2050,20221216,-43.32,985,20230727,17.97,1780,-34.72,20230102,985,17.97,20230727,2050,-43.32,20221216,985,17.97,20230727,1.87,N,225430,100,27 억,,272778,N,N,0,N,00,N
|
|
20230914,120819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,-6,5,-0.51,17242200,14889,51.84,1167,1167,1150,1517,817,1167,1158.05,0.98,0,-316,1203,1185,1176,1158,1149,1180,1153,28,350,100,740,1,1,27887050,324,-8.23,0.89,12,0.05,-141.00,1303.00,2050,20221216,-43.37,985,20230727,17.87,1780,-34.78,20230102,985,17.87,20230727,2050,-43.37,20221216,985,17.87,20230727,1.87,N,225430,100,27 억,,272778,N,N,0,N,00,N
|
|
20230914,110811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,-4,5,-0.34,16989517,14671,51.08,1167,1167,1150,1517,817,1167,1158.03,0.98,0,-296,1203,1185,1176,1158,1149,1180,1153,28,350,100,740,1,1,27887050,324,-8.25,0.89,12,0.05,-141.00,1303.00,2050,20221216,-43.27,985,20230727,18.07,1780,-34.66,20230102,985,18.07,20230727,2050,-43.27,20221216,985,18.07,20230727,1.87,N,225430,100,27 억,,272778,N,N,0,N,00,N
|
|
20230914,100805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,-7,5,-0.60,12389422,10679,37.18,1167,1167,1156,1517,817,1167,1160.17,0.98,0,-506,1203,1185,1176,1158,1149,1180,1153,28,350,100,740,1,1,27887050,323,-8.23,0.89,12,0.04,-141.00,1303.00,2050,20221216,-43.41,985,20230727,17.77,1780,-34.83,20230102,985,17.77,20230727,2050,-43.41,20221216,985,17.77,20230727,1.87,N,225430,100,27 억,,272778,N,N,0,N,00,N
|
|
20230914,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1167,0,3,0.00,5045487,4332,15.08,1167,1167,1156,1517,817,1167,1164.70,0.98,0,-500,1203,1185,1176,1158,1149,1180,1153,28,350,100,740,1,1,27887050,325,-8.28,0.90,12,0.02,-141.00,1303.00,2050,20221216,-43.07,985,20230727,18.48,1780,-34.44,20230102,985,18.48,20230727,2050,-43.07,20221216,985,18.48,20230727,1.87,N,225430,100,27 억,,272778,N,N,0,N,00,N
|
|
20230913,160825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1167,-24,5,-2.02,33790837,28625,89.26,1191,1194,1167,1548,834,1191,1180.47,0.99,0,-3023,1211,1201,1194,1184,1177,1206,1189,28,357,100,760,1,1,27887050,325,-8.28,0.90,12,0.10,-141.00,1303.00,2050,20221216,-43.07,985,20230727,18.48,1780,-34.44,20230102,985,18.48,20230727,2050,-43.07,20221216,985,18.48,20230727,1.89,N,225430,100,27 억,,275801,N,N,0,N,00,N
|
|
20230913,150815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1171,-20,5,-1.68,30188776,25541,79.64,1191,1194,1168,1548,834,1191,1181.97,0.99,0,-3023,1211,1201,1194,1184,1177,1206,1189,28,357,100,760,1,1,27887050,327,-8.30,0.90,12,0.09,-141.00,1303.00,2050,20221216,-42.88,985,20230727,18.88,1780,-34.21,20230102,985,18.88,20230727,2050,-42.88,20221216,985,18.88,20230727,1.89,N,225430,100,27 억,,275801,N,N,0,N,00,N
|
|
20230913,140824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,-18,5,-1.51,23913870,20193,62.96,1191,1194,1169,1548,834,1191,1184.27,0.99,0,-3126,1211,1201,1194,1184,1177,1206,1189,28,357,100,760,1,1,27887050,327,-8.32,0.90,12,0.07,-141.00,1303.00,2050,20221216,-42.78,985,20230727,19.09,1780,-34.10,20230102,985,19.09,20230727,2050,-42.78,20221216,985,19.09,20230727,1.89,N,225430,100,27 억,,275801,N,N,0,N,00,N
|
|
20230913,130800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,-17,5,-1.43,23858734,20146,62.82,1191,1194,1169,1548,834,1191,1184.29,0.99,0,-3150,1211,1201,1194,1184,1177,1206,1189,28,357,100,760,1,1,27887050,327,-8.33,0.90,12,0.07,-141.00,1303.00,2050,20221216,-42.73,985,20230727,19.19,1780,-34.04,20230102,985,19.19,20230727,2050,-42.73,20221216,985,19.19,20230727,1.89,N,225430,100,27 억,,275801,N,N,0,N,00,N
|
|
20230913,120819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,-18,5,-1.51,18178206,15294,47.69,1191,1194,1173,1548,834,1191,1188.58,0.99,0,-3295,1211,1201,1194,1184,1177,1206,1189,28,357,100,760,1,1,27887050,327,-8.32,0.90,12,0.05,-141.00,1303.00,2050,20221216,-42.78,985,20230727,19.09,1780,-34.10,20230102,985,19.09,20230727,2050,-42.78,20221216,985,19.09,20230727,1.89,N,225430,100,27 억,,275801,N,N,0,N,00,N
|
|
20230913,110820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,-10,5,-0.84,17294360,14545,45.35,1191,1194,1180,1548,834,1191,1189.02,0.99,0,-3283,1211,1201,1194,1184,1177,1206,1189,28,357,100,760,1,1,27887050,329,-8.38,0.91,12,0.05,-141.00,1303.00,2050,20221216,-42.39,985,20230727,19.90,1780,-33.65,20230102,985,19.90,20230727,2050,-42.39,20221216,985,19.90,20230727,1.89,N,225430,100,27 억,,275801,N,N,0,N,00,N
|
|
20230913,100811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1189,-2,5,-0.17,11690298,9816,30.61,1191,1194,1188,1548,834,1191,1190.94,0.99,0,-836,1211,1201,1194,1184,1177,1206,1189,28,357,100,760,1,1,27887050,332,-8.43,0.91,12,0.04,-141.00,1303.00,2050,20221216,-42.00,985,20230727,20.71,1780,-33.20,20230102,985,20.71,20230727,2050,-42.00,20221216,985,20.71,20230727,1.89,N,225430,100,27 억,,275801,N,N,0,N,00,N
|
|
20230913,090803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,3,2,0.25,9928213,8336,25.99,1191,1194,1191,1548,834,1191,1191.00,0.99,0,-477,1211,1201,1194,1184,1177,1206,1189,28,357,100,760,1,1,27887050,333,-8.47,0.92,12,0.03,-141.00,1303.00,2050,20221216,-41.76,985,20230727,21.22,1780,-32.92,20230102,985,21.22,20230727,2050,-41.76,20221216,985,21.22,20230727,1.89,N,225430,100,27 억,,275801,N,N,0,N,00,N
|
|
20230912,160801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1191,4,2,0.34,38189226,32071,75.48,1190,1204,1187,1543,831,1187,1190.77,1.02,0,-8757,1209,1198,1189,1178,1169,1193,1173,28,356,100,750,1,1,27887050,332,-8.45,0.91,12,0.12,-141.00,1303.00,2050,20221216,-41.90,985,20230727,20.91,1780,-33.09,20230102,985,20.91,20230727,2050,-41.90,20221216,985,20.91,20230727,1.91,N,225430,100,27 억,,284358,N,N,0,N,00,N
|
|
20230912,150808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,3,2,0.25,24585179,20611,48.51,1190,1204,1187,1543,831,1187,1192.82,1.02,0,-4208,1209,1198,1189,1178,1169,1193,1173,28,356,100,750,1,1,27887050,332,-8.44,0.91,12,0.07,-141.00,1303.00,2050,20221216,-41.95,985,20230727,20.81,1780,-33.15,20230102,985,20.81,20230727,2050,-41.95,20221216,985,20.81,20230727,1.91,N,225430,100,27 억,,284358,N,N,0,N,00,N
|
|
20230912,140808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,5,2,0.42,20090497,16827,39.60,1190,1204,1190,1543,831,1187,1193.94,1.02,0,-4123,1209,1198,1189,1178,1169,1193,1173,28,356,100,750,1,1,27887050,332,-8.45,0.91,12,0.06,-141.00,1303.00,2050,20221216,-41.85,985,20230727,21.02,1780,-33.03,20230102,985,21.02,20230727,2050,-41.85,20221216,985,21.02,20230727,1.91,N,225430,100,27 억,,284358,N,N,0,N,00,N
|
|
20230912,130757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,9,2,0.76,11298130,9442,22.22,1190,1204,1190,1543,831,1187,1196.58,1.02,0,-645,1209,1198,1189,1178,1169,1193,1173,28,356,100,750,1,1,27887050,334,-8.48,0.92,12,0.03,-141.00,1303.00,2050,20221216,-41.66,985,20230727,21.42,1780,-32.81,20230102,985,21.42,20230727,2050,-41.66,20221216,985,21.42,20230727,1.91,N,225430,100,27 억,,284358,N,N,0,N,00,N
|
|
20230912,120756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,5,2,0.42,9314384,7780,18.31,1190,1204,1190,1543,831,1187,1197.22,1.02,0,-483,1209,1198,1189,1178,1169,1193,1173,28,356,100,750,1,1,27887050,332,-8.45,0.91,12,0.03,-141.00,1303.00,2050,20221216,-41.85,985,20230727,21.02,1780,-33.03,20230102,985,21.02,20230727,2050,-41.85,20221216,985,21.02,20230727,1.91,N,225430,100,27 억,,284358,N,N,0,N,00,N
|
|
20230912,110801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,12,2,1.01,8860232,7399,17.41,1190,1204,1190,1543,831,1187,1197.49,1.02,0,-283,1209,1198,1189,1178,1169,1193,1173,28,356,100,750,1,1,27887050,334,-8.50,0.92,12,0.03,-141.00,1303.00,2050,20221216,-41.51,985,20230727,21.73,1780,-32.64,20230102,985,21.73,20230727,2050,-41.51,20221216,985,21.73,20230727,1.91,N,225430,100,27 억,,284358,N,N,0,N,00,N
|
|
20230912,100754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,12,2,1.01,6864441,5726,13.48,1190,1204,1190,1543,831,1187,1198.82,1.02,0,-291,1209,1198,1189,1178,1169,1193,1173,28,356,100,750,1,1,27887050,334,-8.50,0.92,12,0.02,-141.00,1303.00,2050,20221216,-41.51,985,20230727,21.73,1780,-32.64,20230102,985,21.73,20230727,2050,-41.51,20221216,985,21.73,20230727,1.91,N,225430,100,27 억,,284358,N,N,0,N,00,N
|
|
20230912,090812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,12,2,1.01,2912275,2433,5.73,1190,1199,1190,1543,831,1187,1196.99,1.02,0,-102,1209,1198,1189,1178,1169,1193,1173,28,356,100,750,1,1,27887050,334,-8.50,0.92,12,0.01,-141.00,1303.00,2050,20221216,-41.51,985,20230727,21.73,1780,-32.64,20230102,985,21.73,20230727,2050,-41.51,20221216,985,21.73,20230727,1.91,N,225430,100,27 억,,284358,N,N,0,N,00,N
|
|
20230911,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,6,2,0.51,50263233,42482,105.44,1193,1200,1180,1535,827,1181,1183.17,1.02,0,203,1203,1191,1182,1170,1161,1187,1166,28,354,100,750,1,1,27887050,331,-8.42,0.91,12,0.15,-141.00,1303.00,2050,20221216,-42.10,985,20230727,20.51,1780,-33.31,20230102,985,20.51,20230727,2050,-42.10,20221216,985,20.51,20230727,1.92,N,225430,100,27 억,,284155,N,N,0,N,00,N
|
|
20230911,150800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,1,2,0.08,45622464,38557,95.70,1193,1200,1180,1535,827,1181,1183.25,1.02,0,252,1203,1191,1182,1170,1161,1187,1166,28,354,100,750,1,1,27887050,330,-8.38,0.91,12,0.14,-141.00,1303.00,2050,20221216,-42.34,985,20230727,20.00,1780,-33.60,20230102,985,20.00,20230727,2050,-42.34,20221216,985,20.00,20230727,1.92,N,225430,100,27 억,,284155,N,N,0,N,00,N
|
|
20230911,140809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,1,2,0.08,37063832,31307,77.70,1193,1200,1181,1535,827,1181,1183.88,1.02,0,327,1203,1191,1182,1170,1161,1187,1166,28,354,100,750,1,1,27887050,330,-8.38,0.91,12,0.11,-141.00,1303.00,2050,20221216,-42.34,985,20230727,20.00,1780,-33.60,20230102,985,20.00,20230727,2050,-42.34,20221216,985,20.00,20230727,1.92,N,225430,100,27 억,,284155,N,N,0,N,00,N
|
|
20230911,130743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,2,2,0.17,34834317,29422,73.02,1193,1200,1181,1535,827,1181,1183.95,1.02,0,-111,1203,1191,1182,1170,1161,1187,1166,28,354,100,750,1,1,27887050,330,-8.39,0.91,12,0.11,-141.00,1303.00,2050,20221216,-42.29,985,20230727,20.10,1780,-33.54,20230102,985,20.10,20230727,2050,-42.29,20221216,985,20.10,20230727,1.92,N,225430,100,27 억,,284155,N,N,0,N,00,N
|
|
20230911,120757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,1,2,0.08,16856873,14207,35.26,1193,1200,1182,1535,827,1181,1186.52,1.02,0,-216,1203,1191,1182,1170,1161,1187,1166,28,354,100,750,1,1,27887050,330,-8.38,0.91,12,0.05,-141.00,1303.00,2050,20221216,-42.34,985,20230727,20.00,1780,-33.60,20230102,985,20.00,20230727,2050,-42.34,20221216,985,20.00,20230727,1.92,N,225430,100,27 억,,284155,N,N,0,N,00,N
|
|
20230911,110743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,9,2,0.76,16254577,13698,34.00,1193,1200,1182,1535,827,1181,1186.64,1.02,0,-217,1203,1191,1182,1170,1161,1187,1166,28,354,100,750,1,1,27887050,332,-8.44,0.91,12,0.05,-141.00,1303.00,2050,20221216,-41.95,985,20230727,20.81,1780,-33.15,20230102,985,20.81,20230727,2050,-41.95,20221216,985,20.81,20230727,1.92,N,225430,100,27 억,,284155,N,N,0,N,00,N
|
|
20230911,100742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,2,2,0.17,8588526,7236,17.96,1193,1200,1182,1535,827,1181,1186.92,1.02,0,-199,1203,1191,1182,1170,1161,1187,1166,28,354,100,750,1,1,27887050,330,-8.39,0.91,12,0.03,-141.00,1303.00,2050,20221216,-42.29,985,20230727,20.10,1780,-33.54,20230102,985,20.10,20230727,2050,-42.29,20221216,985,20.10,20230727,1.92,N,225430,100,27 억,,284155,N,N,0,N,00,N
|
|
20230911,090740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,6,2,0.51,2484970,2085,5.17,1193,1194,1187,1535,827,1181,1191.83,1.02,0,-187,1203,1191,1182,1170,1161,1187,1166,28,354,100,750,1,1,27887050,331,-8.42,0.91,12,0.01,-141.00,1303.00,2050,20221216,-42.10,985,20230727,20.51,1780,-33.31,20230102,985,20.51,20230727,2050,-42.10,20221216,985,20.51,20230727,1.92,N,225430,100,27 억,,284155,N,N,0,N,00,N
|
|
20230908,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,-13,5,-1.09,47644581,40247,91.78,1194,1194,1173,1552,836,1194,1183.80,0.99,0,9240,1234,1214,1202,1182,1170,1208,1176,28,358,100,760,1,1,27887050,329,-8.38,0.91,12,0.14,-141.00,1303.00,2050,20221216,-42.39,985,20230727,19.90,1780,-33.65,20230102,985,19.90,20230727,2050,-42.39,20221216,985,19.90,20230727,1.92,N,225430,100,27 억,,274915,N,N,0,N,00,N
|
|
20230908,150759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,-9,5,-0.75,45932296,38803,88.49,1194,1194,1173,1552,836,1194,1183.73,0.99,0,9224,1234,1214,1202,1182,1170,1208,1176,28,358,100,760,1,1,27887050,330,-8.40,0.91,12,0.14,-141.00,1303.00,2050,20221216,-42.20,985,20230727,20.30,1780,-33.43,20230102,985,20.30,20230727,2050,-42.20,20221216,985,20.30,20230727,1.92,N,225430,100,27 억,,274915,N,N,0,N,00,N
|
|
20230908,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,-9,5,-0.75,45556414,38485,87.76,1194,1194,1173,1552,836,1194,1183.74,0.99,0,9224,1234,1214,1202,1182,1170,1208,1176,28,358,100,760,1,1,27887050,330,-8.40,0.91,12,0.14,-141.00,1303.00,2050,20221216,-42.20,985,20230727,20.30,1780,-33.43,20230102,985,20.30,20230727,2050,-42.20,20221216,985,20.30,20230727,1.92,N,225430,100,27 억,,274915,N,N,0,N,00,N
|
|
20230908,130800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1184,-10,5,-0.84,45168999,38158,87.02,1194,1194,1173,1552,836,1194,1183.74,0.99,0,9224,1234,1214,1202,1182,1170,1208,1176,28,358,100,760,1,1,27887050,330,-8.40,0.91,12,0.14,-141.00,1303.00,2050,20221216,-42.24,985,20230727,20.20,1780,-33.48,20230102,985,20.20,20230727,2050,-42.24,20221216,985,20.20,20230727,1.92,N,225430,100,27 억,,274915,N,N,0,N,00,N
|
|
20230908,120809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1184,-10,5,-0.84,45161895,38152,87.00,1194,1194,1173,1552,836,1194,1183.74,0.99,0,9224,1234,1214,1202,1182,1170,1208,1176,28,358,100,760,1,1,27887050,330,-8.40,0.91,12,0.14,-141.00,1303.00,2050,20221216,-42.24,985,20230727,20.20,1780,-33.48,20230102,985,20.20,20230727,2050,-42.24,20221216,985,20.20,20230727,1.92,N,225430,100,27 억,,274915,N,N,0,N,00,N
|
|
20230908,110805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1184,-10,5,-0.84,42261122,35702,81.42,1194,1194,1173,1552,836,1194,1183.72,0.99,0,9224,1234,1214,1202,1182,1170,1208,1176,28,358,100,760,1,1,27887050,330,-8.40,0.91,12,0.13,-141.00,1303.00,2050,20221216,-42.24,985,20230727,20.20,1780,-33.48,20230102,985,20.20,20230727,2050,-42.24,20221216,985,20.20,20230727,1.92,N,225430,100,27 억,,274915,N,N,0,N,00,N
|
|
20230908,100758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1179,-15,5,-1.26,36533756,30856,70.37,1194,1194,1173,1552,836,1194,1184.01,0.99,0,9224,1234,1214,1202,1182,1170,1208,1176,28,358,100,760,1,1,27887050,329,-8.36,0.90,12,0.11,-141.00,1303.00,2050,20221216,-42.49,985,20230727,19.70,1780,-33.76,20230102,985,19.70,20230727,2050,-42.49,20221216,985,19.70,20230727,1.92,N,225430,100,27 억,,274915,N,N,0,N,00,N
|
|
20230908,090803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,-13,5,-1.09,14600899,12275,27.99,1194,1194,1173,1552,836,1194,1189.48,0.99,0,-983,1234,1214,1202,1182,1170,1208,1176,28,358,100,760,1,1,27887050,329,-8.38,0.91,12,0.04,-141.00,1303.00,2050,20221216,-42.39,985,20230727,19.90,1780,-33.65,20230102,985,19.90,20230727,2050,-42.39,20221216,985,19.90,20230727,1.92,N,225430,100,27 억,,274915,N,N,0,N,00,N
|
|
20230907,160749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,-25,5,-2.05,53213738,43850,214.16,1219,1222,1190,1584,854,1219,1213.54,1.03,0,-11879,1232,1225,1213,1206,1194,1229,1210,28,365,100,780,1,1,27887050,333,-8.47,0.92,12,0.16,-141.00,1303.00,2050,20221216,-41.76,985,20230727,21.22,1780,-32.92,20230102,985,21.22,20230727,2050,-41.76,20221216,985,21.22,20230727,1.92,N,225430,100,27 억,,286794,N,N,0,N,00,N
|
|
20230907,150755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1204,-15,5,-1.23,52167618,42974,209.89,1219,1222,1190,1584,854,1219,1213.93,1.03,0,-11894,1232,1225,1213,1206,1194,1229,1210,28,365,100,780,1,1,27887050,336,-8.54,0.92,12,0.15,-141.00,1303.00,2050,20221216,-41.27,985,20230727,22.23,1780,-32.36,20230102,985,22.23,20230727,2050,-41.27,20221216,985,22.23,20230727,1.92,N,225430,100,27 억,,286794,N,N,0,N,00,N
|
|
20230907,140753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,-27,5,-2.21,50079174,41235,201.39,1219,1222,1190,1584,854,1219,1214.48,1.03,0,-11068,1232,1225,1213,1206,1194,1229,1210,28,365,100,780,1,1,27887050,332,-8.45,0.91,12,0.15,-141.00,1303.00,2050,20221216,-41.85,985,20230727,21.02,1780,-33.03,20230102,985,21.02,20230727,2050,-41.85,20221216,985,21.02,20230727,1.92,N,225430,100,27 억,,286794,N,N,0,N,00,N
|
|
20230907,130749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,-23,5,-1.89,47213435,38844,189.71,1219,1222,1190,1584,854,1219,1215.46,1.03,0,-10399,1232,1225,1213,1206,1194,1229,1210,28,365,100,780,1,1,27887050,334,-8.48,0.92,12,0.14,-141.00,1303.00,2050,20221216,-41.66,985,20230727,21.42,1780,-32.81,20230102,985,21.42,20230727,2050,-41.66,20221216,985,21.42,20230727,1.92,N,225430,100,27 억,,286794,N,N,0,N,00,N
|
|
20230907,120800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1191,-28,5,-2.30,46202420,38005,185.62,1219,1222,1190,1584,854,1219,1215.69,1.03,0,-10147,1232,1225,1213,1206,1194,1229,1210,28,365,100,780,1,1,27887050,332,-8.45,0.91,12,0.14,-141.00,1303.00,2050,20221216,-41.90,985,20230727,20.91,1780,-33.09,20230102,985,20.91,20230727,2050,-41.90,20221216,985,20.91,20230727,1.92,N,225430,100,27 억,,286794,N,N,0,N,00,N
|
|
20230907,110754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,-19,5,-1.56,45358230,37298,182.16,1219,1222,1200,1584,854,1219,1216.10,1.03,0,-10086,1232,1225,1213,1206,1194,1229,1210,28,365,100,780,1,1,27887050,335,-8.51,0.92,12,0.13,-141.00,1303.00,2050,20221216,-41.46,985,20230727,21.83,1780,-32.58,20230102,985,21.83,20230727,2050,-41.46,20221216,985,21.83,20230727,1.92,N,225430,100,27 억,,286794,N,N,0,N,00,N
|
|
20230907,100755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1219,0,3,0.00,27008191,22151,108.19,1219,1222,1207,1584,854,1219,1219.28,1.03,0,-9511,1232,1225,1213,1206,1194,1229,1210,28,365,100,780,1,1,27887050,340,-8.65,0.94,12,0.08,-141.00,1303.00,2050,20221216,-40.54,985,20230727,23.76,1780,-31.52,20230102,985,23.76,20230727,2050,-40.54,20221216,985,23.76,20230727,1.92,N,225430,100,27 억,,286794,N,N,0,N,00,N
|
|
20230907,090806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,1,2,0.08,14915457,12238,59.77,1219,1222,1207,1584,854,1219,1218.78,1.03,0,-8753,1232,1225,1213,1206,1194,1229,1210,28,365,100,780,1,1,27887050,340,-8.65,0.94,12,0.04,-141.00,1303.00,2050,20221216,-40.49,985,20230727,23.86,1780,-31.46,20230102,985,23.86,20230727,2050,-40.49,20221216,985,23.86,20230727,1.92,N,225430,100,27 억,,286794,N,N,0,N,00,N
|
|
20230906,160751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1219,18,2,1.50,24279433,20130,87.26,1201,1220,1201,1561,841,1201,1206.13,1.03,0,830,1210,1205,1200,1195,1190,1208,1198,28,360,100,760,1,1,27887050,340,-8.65,0.94,12,0.07,-141.00,1303.00,2050,20221216,-40.54,985,20230727,23.76,1780,-31.52,20230102,985,23.76,20230727,2050,-40.54,20221216,985,23.76,20230727,1.93,N,225430,100,27 억,,285964,N,N,0,N,00,N
|
|
20230906,150754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,6,2,0.50,17265046,14345,62.19,1201,1207,1201,1561,841,1201,1203.56,1.03,0,351,1210,1205,1200,1195,1190,1208,1198,28,360,100,760,1,1,27887050,337,-8.56,0.93,12,0.05,-141.00,1303.00,2050,20221216,-41.12,985,20230727,22.54,1780,-32.19,20230102,985,22.54,20230727,2050,-41.12,20221216,985,22.54,20230727,1.93,N,225430,100,27 억,,285964,N,N,0,N,00,N
|
|
20230906,140753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,4,2,0.33,15223462,12651,54.84,1201,1207,1201,1561,841,1201,1203.34,1.03,0,614,1210,1205,1200,1195,1190,1208,1198,28,360,100,760,1,1,27887050,336,-8.55,0.92,12,0.05,-141.00,1303.00,2050,20221216,-41.22,985,20230727,22.34,1780,-32.30,20230102,985,22.34,20230727,2050,-41.22,20221216,985,22.34,20230727,1.93,N,225430,100,27 억,,285964,N,N,0,N,00,N
|
|
20230906,130746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1204,3,2,0.25,15015169,12478,54.09,1201,1207,1201,1561,841,1201,1203.33,1.03,0,614,1210,1205,1200,1195,1190,1208,1198,28,360,100,760,1,1,27887050,336,-8.54,0.92,12,0.04,-141.00,1303.00,2050,20221216,-41.27,985,20230727,22.23,1780,-32.36,20230102,985,22.23,20230727,2050,-41.27,20221216,985,22.23,20230727,1.93,N,225430,100,27 억,,285964,N,N,0,N,00,N
|
|
20230906,120757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,6,2,0.50,11922867,9908,42.95,1201,1207,1201,1561,841,1201,1203.36,1.03,0,646,1210,1205,1200,1195,1190,1208,1198,28,360,100,760,1,1,27887050,337,-8.56,0.93,12,0.04,-141.00,1303.00,2050,20221216,-41.12,985,20230727,22.54,1780,-32.19,20230102,985,22.54,20230727,2050,-41.12,20221216,985,22.54,20230727,1.93,N,225430,100,27 억,,285964,N,N,0,N,00,N
|
|
20230906,110800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,5,2,0.42,9642799,8015,34.75,1201,1206,1201,1561,841,1201,1203.09,1.03,0,-349,1210,1205,1200,1195,1190,1208,1198,28,360,100,760,1,1,27887050,336,-8.55,0.93,12,0.03,-141.00,1303.00,2050,20221216,-41.17,985,20230727,22.44,1780,-32.25,20230102,985,22.44,20230727,2050,-41.17,20221216,985,22.44,20230727,1.93,N,225430,100,27 억,,285964,N,N,0,N,00,N
|
|
20230906,100739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,0,3,0.00,4846313,4033,17.48,1201,1205,1201,1561,841,1201,1201.66,1.03,0,-346,1210,1205,1200,1195,1190,1208,1198,28,360,100,760,1,1,27887050,335,-8.52,0.92,12,0.01,-141.00,1303.00,2050,20221216,-41.41,985,20230727,21.93,1780,-32.53,20230102,985,21.93,20230727,2050,-41.41,20221216,985,21.93,20230727,1.93,N,225430,100,27 억,,285964,N,N,0,N,00,N
|
|
20230906,090743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,4,2,0.33,3177850,2646,11.47,1201,1205,1201,1561,841,1201,1201.00,1.03,0,-346,1210,1205,1200,1195,1190,1208,1198,28,360,100,760,1,1,27887050,336,-8.55,0.92,12,0.01,-141.00,1303.00,2050,20221216,-41.22,985,20230727,22.34,1780,-32.30,20230102,985,22.34,20230727,2050,-41.22,20221216,985,22.34,20230727,1.93,N,225430,100,27 억,,285964,N,N,0,N,00,N
|
|
20230905,160745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,3,2,0.25,27659473,23068,76.58,1198,1205,1195,1557,839,1198,1199.04,1.03,0,-16,1213,1205,1194,1186,1175,1207,1188,28,359,100,760,1,1,27887050,335,-8.52,0.92,12,0.08,-141.00,1303.00,2050,20221216,-41.41,985,20230727,21.93,1780,-32.53,20230102,985,21.93,20230727,2050,-41.41,20221216,985,21.93,20230727,1.93,N,225430,100,27 억,,285980,N,N,0,N,00,N
|
|
20230905,150756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,3,2,0.25,27276854,22749,75.53,1198,1205,1195,1557,839,1198,1199.04,1.03,0,-91,1213,1205,1194,1186,1175,1207,1188,28,359,100,760,1,1,27887050,335,-8.52,0.92,12,0.08,-141.00,1303.00,2050,20221216,-41.41,985,20230727,21.93,1780,-32.53,20230102,985,21.93,20230727,2050,-41.41,20221216,985,21.93,20230727,1.93,N,225430,100,27 억,,285980,N,N,0,N,00,N
|
|
20230905,140754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,-2,5,-0.17,26926360,22456,74.55,1198,1205,1195,1557,839,1198,1199.07,1.03,0,-83,1213,1205,1194,1186,1175,1207,1188,28,359,100,760,1,1,27887050,334,-8.48,0.92,12,0.08,-141.00,1303.00,2050,20221216,-41.66,985,20230727,21.42,1780,-32.81,20230102,985,21.42,20230727,2050,-41.66,20221216,985,21.42,20230727,1.93,N,225430,100,27 억,,285980,N,N,0,N,00,N
|
|
20230905,130735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,-2,5,-0.17,26205586,21855,72.56,1198,1205,1195,1557,839,1198,1199.07,1.03,0,132,1213,1205,1194,1186,1175,1207,1188,28,359,100,760,1,1,27887050,334,-8.48,0.92,12,0.08,-141.00,1303.00,2050,20221216,-41.66,985,20230727,21.42,1780,-32.81,20230102,985,21.42,20230727,2050,-41.66,20221216,985,21.42,20230727,1.93,N,225430,100,27 억,,285980,N,N,0,N,00,N
|
|
20230905,120740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,0,3,0.00,23360949,19476,64.66,1198,1205,1196,1557,839,1198,1199.47,1.03,0,183,1213,1205,1194,1186,1175,1207,1188,28,359,100,760,1,1,27887050,334,-8.50,0.92,12,0.07,-141.00,1303.00,2050,20221216,-41.56,985,20230727,21.62,1780,-32.70,20230102,985,21.62,20230727,2050,-41.56,20221216,985,21.62,20230727,1.93,N,225430,100,27 억,,285980,N,N,0,N,00,N
|
|
20230905,110746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1204,6,2,0.50,19730758,16460,54.65,1198,1205,1196,1557,839,1198,1198.71,1.03,0,196,1213,1205,1194,1186,1175,1207,1188,28,359,100,760,1,1,27887050,336,-8.54,0.92,12,0.06,-141.00,1303.00,2050,20221216,-41.27,985,20230727,22.23,1780,-32.36,20230102,985,22.23,20230727,2050,-41.27,20221216,985,22.23,20230727,1.93,N,225430,100,27 억,,285980,N,N,0,N,00,N
|
|
20230905,100735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,4,2,0.33,16937560,14131,46.91,1198,1205,1196,1557,839,1198,1198.61,1.03,0,198,1213,1205,1194,1186,1175,1207,1188,28,359,100,760,1,1,27887050,335,-8.52,0.92,12,0.05,-141.00,1303.00,2050,20221216,-41.37,985,20230727,22.03,1780,-32.47,20230102,985,22.03,20230727,2050,-41.37,20221216,985,22.03,20230727,1.93,N,225430,100,27 억,,285980,N,N,0,N,00,N
|
|
20230905,090735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,3,2,0.25,1660105,1385,4.60,1198,1201,1198,1557,839,1198,1198.63,1.03,0,322,1213,1205,1194,1186,1175,1207,1188,28,359,100,760,1,1,27887050,335,-8.52,0.92,12,0.00,-141.00,1303.00,2050,20221216,-41.41,985,20230727,21.93,1780,-32.53,20230102,985,21.93,20230727,2050,-41.41,20221216,985,21.93,20230727,1.93,N,225430,100,27 억,,285980,N,N,0,N,00,N
|
|
20230904,160731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,0,3,0.00,36011679,30121,107.96,1198,1202,1183,1557,839,1198,1195.57,1.06,0,-10625,1235,1216,1199,1180,1163,1208,1172,28,359,100,760,1,1,27887050,334,-8.50,0.92,12,0.11,-141.00,1303.00,2050,20221216,-41.56,985,20230727,21.62,1780,-32.70,20230102,985,21.62,20230727,2050,-41.56,20221216,985,21.62,20230727,1.93,N,225430,100,27 억,,296605,N,N,0,N,00,N
|
|
20230904,150722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1189,-9,5,-0.75,35869120,30002,107.54,1198,1202,1183,1557,839,1198,1195.56,1.06,0,-10671,1235,1216,1199,1180,1163,1208,1172,28,359,100,760,1,1,27887050,332,-8.43,0.91,12,0.11,-141.00,1303.00,2050,20221216,-42.00,985,20230727,20.71,1780,-33.20,20230102,985,20.71,20230727,2050,-42.00,20221216,985,20.71,20230727,1.93,N,225430,100,27 억,,296605,N,N,0,N,00,N
|
|
20230904,140718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,2,2,0.17,31993825,26754,95.90,1198,1202,1183,1557,839,1198,1195.85,1.06,0,-10426,1235,1216,1199,1180,1163,1208,1172,28,359,100,760,1,1,27887050,335,-8.51,0.92,12,0.10,-141.00,1303.00,2050,20221216,-41.46,985,20230727,21.83,1780,-32.58,20230102,985,21.83,20230727,2050,-41.46,20221216,985,21.83,20230727,1.93,N,225430,100,27 억,,296605,N,N,0,N,00,N
|
|
20230904,130731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,1,2,0.08,24331981,20317,72.82,1198,1202,1183,1557,839,1198,1197.62,1.06,0,-9936,1235,1216,1199,1180,1163,1208,1172,28,359,100,760,1,1,27887050,334,-8.50,0.92,12,0.07,-141.00,1303.00,2050,20221216,-41.51,985,20230727,21.73,1780,-32.64,20230102,985,21.73,20230727,2050,-41.51,20221216,985,21.73,20230727,1.93,N,225430,100,27 억,,296605,N,N,0,N,00,N
|
|
20230904,120715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,2,2,0.17,22638442,18903,67.76,1198,1202,1183,1557,839,1198,1197.61,1.06,0,-9657,1235,1216,1199,1180,1163,1208,1172,28,359,100,760,1,1,27887050,335,-8.51,0.92,12,0.07,-141.00,1303.00,2050,20221216,-41.46,985,20230727,21.83,1780,-32.58,20230102,985,21.83,20230727,2050,-41.46,20221216,985,21.83,20230727,1.93,N,225430,100,27 억,,296605,N,N,0,N,00,N
|
|
20230904,110704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1197,-1,5,-0.08,22010919,18379,65.88,1198,1202,1183,1557,839,1198,1197.61,1.06,0,-9458,1235,1216,1199,1180,1163,1208,1172,28,359,100,760,1,1,27887050,334,-8.49,0.92,12,0.07,-141.00,1303.00,2050,20221216,-41.61,985,20230727,21.52,1780,-32.75,20230102,985,21.52,20230727,2050,-41.61,20221216,985,21.52,20230727,1.93,N,225430,100,27 억,,296605,N,N,0,N,00,N
|
|
20230904,100708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,2,2,0.17,14876579,12418,44.51,1198,1202,1195,1557,839,1198,1197.99,1.06,0,-7849,1235,1216,1199,1180,1163,1208,1172,28,359,100,760,1,1,27887050,335,-8.51,0.92,12,0.04,-141.00,1303.00,2050,20221216,-41.46,985,20230727,21.83,1780,-32.58,20230102,985,21.83,20230727,2050,-41.46,20221216,985,21.83,20230727,1.93,N,225430,100,27 억,,296605,N,N,0,N,00,N
|
|
20230904,090721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,-3,5,-0.25,13869876,11577,41.50,1198,1202,1195,1557,839,1198,1198.05,1.06,0,-8018,1235,1216,1199,1180,1163,1208,1172,28,359,100,760,1,1,27887050,333,-8.48,0.92,12,0.04,-141.00,1303.00,2050,20221216,-41.71,985,20230727,21.32,1780,-32.87,20230102,985,21.32,20230727,2050,-41.71,20221216,985,21.32,20230727,1.93,N,225430,100,27 억,,296605,N,N,0,N,00,N
|
|
20230901,160712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,11,2,0.93,33294663,27899,68.94,1218,1218,1182,1543,831,1187,1193.40,1.07,0,-974,1223,1205,1193,1175,1163,1199,1169,28,356,100,750,1,1,27887050,334,-8.50,0.92,12,0.10,-141.00,1303.00,2050,20221216,-41.56,985,20230727,21.62,1780,-32.70,20230102,985,21.62,20230727,2050,-41.56,20221216,985,21.62,20230727,1.93,N,225430,100,27 억,,297579,N,N,0,N,00,N
|
|
20230901,150720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1189,2,2,0.17,32554878,27281,67.41,1218,1218,1182,1543,831,1187,1193.32,1.07,0,-1157,1223,1205,1193,1175,1163,1199,1169,28,356,100,750,1,1,27887050,332,-8.43,0.91,12,0.10,-141.00,1303.00,2050,20221216,-42.00,985,20230727,20.71,1780,-33.20,20230102,985,20.71,20230727,2050,-42.00,20221216,985,20.71,20230727,1.93,N,225430,100,27 억,,297579,N,N,0,N,00,N
|
|
20230901,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,-5,5,-0.42,31496359,26386,65.20,1218,1218,1182,1543,831,1187,1193.68,1.07,0,-677,1223,1205,1193,1175,1163,1199,1169,28,356,100,750,1,1,27887050,330,-8.38,0.91,12,0.09,-141.00,1303.00,2050,20221216,-42.34,985,20230727,20.00,1780,-33.60,20230102,985,20.00,20230727,2050,-42.34,20221216,985,20.00,20230727,1.93,N,225430,100,27 억,,297579,N,N,0,N,00,N
|
|
20230901,130701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,0,3,0.00,29057620,24331,60.12,1218,1218,1187,1543,831,1187,1194.26,1.07,0,-639,1223,1205,1193,1175,1163,1199,1169,28,356,100,750,1,1,27887050,331,-8.42,0.91,12,0.09,-141.00,1303.00,2050,20221216,-42.10,985,20230727,20.51,1780,-33.31,20230102,985,20.51,20230727,2050,-42.10,20221216,985,20.51,20230727,1.93,N,225430,100,27 억,,297579,N,N,0,N,00,N
|
|
20230901,120710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,0,3,0.00,29001831,24284,60.00,1218,1218,1187,1543,831,1187,1194.28,1.07,0,-629,1223,1205,1193,1175,1163,1199,1169,28,356,100,750,1,1,27887050,331,-8.42,0.91,12,0.09,-141.00,1303.00,2050,20221216,-42.10,985,20230727,20.51,1780,-33.31,20230102,985,20.51,20230727,2050,-42.10,20221216,985,20.51,20230727,1.93,N,225430,100,27 억,,297579,N,N,0,N,00,N
|
|
20230901,110709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,15,2,1.26,11093379,9211,22.76,1218,1218,1191,1543,831,1187,1204.36,1.07,0,-1071,1223,1205,1193,1175,1163,1199,1169,28,356,100,750,1,1,27887050,335,-8.52,0.92,12,0.03,-141.00,1303.00,2050,20221216,-41.37,985,20230727,22.03,1780,-32.47,20230102,985,22.03,20230727,2050,-41.37,20221216,985,22.03,20230727,1.93,N,225430,100,27 억,,297579,N,N,0,N,00,N
|
|
20230901,100705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,13,2,1.10,7817157,6484,16.02,1218,1218,1191,1543,831,1187,1205.61,1.07,0,-911,1223,1205,1193,1175,1163,1199,1169,28,356,100,750,1,1,27887050,335,-8.51,0.92,12,0.02,-141.00,1303.00,2050,20221216,-41.46,985,20230727,21.83,1780,-32.58,20230102,985,21.83,20230727,2050,-41.46,20221216,985,21.83,20230727,1.93,N,225430,100,27 억,,297579,N,N,0,N,00,N
|
|
20230901,090655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,13,2,1.10,2333609,1916,4.73,1218,1218,1200,1543,831,1187,1217.96,1.07,0,-5,1223,1205,1193,1175,1163,1199,1169,28,356,100,750,1,1,27887050,335,-8.51,0.92,12,0.01,-141.00,1303.00,2050,20221216,-41.46,985,20230727,21.83,1780,-32.58,20230102,985,21.83,20230727,2050,-41.46,20221216,985,21.83,20230727,1.93,N,225430,100,27 억,,297579,N,N,0,N,00,N
|