104 lines
41 KiB
CSV
104 lines
41 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240229,160939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,979,1,2,0.10,48611414,49307,130.73,975,1000,975,1271,685,978,985.89,0.36,0,-446,1002,989,980,967,958,985,963,28,293,100,660,1,1,27887050,273,-6.94,0.75,12,0.18,-141.00,1303.00,1450,20230627,-32.48,962,20231201,1.77,1148,-14.72,20240103,971,0.82,20240228,1450,-32.48,20230627,962,1.77,20231201,1.17,N,225430,100,27 억,,101459,N,N,0,N,00,N
|
|
20240229,150942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,979,1,2,0.10,43247377,43822,116.19,975,1000,975,1271,685,978,986.89,0.36,0,655,1002,989,980,967,958,985,963,28,293,100,660,1,1,27887050,273,-6.94,0.75,12,0.16,-141.00,1303.00,1450,20230627,-32.48,962,20231201,1.77,1148,-14.72,20240103,971,0.82,20240228,1450,-32.48,20230627,962,1.77,20231201,1.17,N,225430,100,27 억,,101459,N,N,0,N,00,N
|
|
20240229,140944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,2,2,0.20,36253215,36754,97.45,975,1000,975,1271,685,978,986.37,0.36,0,-463,1002,989,980,967,958,985,963,28,293,100,660,1,1,27887050,273,-6.95,0.75,12,0.13,-141.00,1303.00,1450,20230627,-32.41,962,20231201,1.87,1148,-14.63,20240103,971,0.93,20240228,1450,-32.41,20230627,962,1.87,20231201,1.17,N,225430,100,27 억,,101459,N,N,0,N,00,N
|
|
20240229,130941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,2,2,0.20,35997435,36493,96.75,975,1000,975,1271,685,978,986.42,0.36,0,-320,1002,989,980,967,958,985,963,28,293,100,660,1,1,27887050,273,-6.95,0.75,12,0.13,-141.00,1303.00,1450,20230627,-32.41,962,20231201,1.87,1148,-14.63,20240103,971,0.93,20240228,1450,-32.41,20230627,962,1.87,20231201,1.17,N,225430,100,27 억,,101459,N,N,0,N,00,N
|
|
20240229,120942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,12,2,1.23,29989670,30339,80.44,975,1000,975,1271,685,978,988.49,0.36,0,-650,1002,989,980,967,958,985,963,28,293,100,660,1,1,27887050,276,-7.02,0.76,12,0.11,-141.00,1303.00,1450,20230627,-31.72,962,20231201,2.91,1148,-13.76,20240103,971,1.96,20240228,1450,-31.72,20230627,962,2.91,20231201,1.17,N,225430,100,27 억,,101459,N,N,0,N,00,N
|
|
20240229,110944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,990,12,2,1.23,24895130,25193,66.79,975,1000,975,1271,685,978,988.18,0.36,0,-457,1002,989,980,967,958,985,963,28,293,100,660,1,1,27887050,276,-7.02,0.76,12,0.09,-141.00,1303.00,1450,20230627,-31.72,962,20231201,2.91,1148,-13.76,20240103,971,1.96,20240228,1450,-31.72,20230627,962,2.91,20231201,1.17,N,225430,100,27 억,,101459,N,N,0,N,00,N
|
|
20240229,100945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,988,10,2,1.02,14566273,14741,39.08,975,1000,975,1271,685,978,988.15,0.36,0,-455,1002,989,980,967,958,985,963,28,293,100,660,1,1,27887050,276,-7.01,0.76,12,0.05,-141.00,1303.00,1450,20230627,-31.86,962,20231201,2.70,1148,-13.94,20240103,971,1.75,20240228,1450,-31.86,20230627,962,2.70,20231201,1.17,N,225430,100,27 억,,101459,N,N,0,N,00,N
|
|
20240229,090942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,22,2,2.25,8224706,8331,22.09,975,1000,975,1271,685,978,987.24,0.36,0,-667,1002,989,980,967,958,985,963,28,293,100,660,1,1,27887050,279,-7.09,0.77,12,0.03,-141.00,1303.00,1450,20230627,-31.03,962,20231201,3.95,1148,-12.89,20240103,971,2.99,20240228,1450,-31.03,20230627,962,3.95,20231201,1.17,N,225430,100,27 억,,101459,N,N,0,N,00,N
|
|
20240228,160848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,978,-15,5,-1.51,37055113,37717,71.56,984,993,971,1290,696,993,982.46,0.37,0,-410,1017,1005,994,982,971,999,976,28,297,100,670,1,1,27887050,273,-6.94,0.75,12,0.14,-141.00,1303.00,1450,20230627,-32.55,962,20231201,1.66,1148,-14.81,20240103,971,0.72,20240228,1450,-32.55,20230627,962,1.66,20231201,1.18,N,225430,100,27 억,,101869,N,N,0,N,00,N
|
|
20240228,150847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,-8,5,-0.81,33921917,34517,65.49,984,993,971,1290,696,993,982.76,0.37,0,-295,1017,1005,994,982,971,999,976,28,297,100,670,1,1,27887050,275,-6.99,0.76,12,0.12,-141.00,1303.00,1450,20230627,-32.07,962,20231201,2.39,1148,-14.20,20240103,971,1.44,20240228,1450,-32.07,20230627,962,2.39,20231201,1.18,N,225430,100,27 억,,101869,N,N,0,N,00,N
|
|
20240228,140942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,983,-10,5,-1.01,25170768,25643,48.65,984,993,971,1290,696,993,981.58,0.37,0,719,1017,1005,994,982,971,999,976,28,297,100,670,1,1,27887050,274,-6.97,0.75,12,0.09,-141.00,1303.00,1450,20230627,-32.21,962,20231201,2.18,1148,-14.37,20240103,971,1.24,20240228,1450,-32.21,20230627,962,2.18,20231201,1.18,N,225430,100,27 억,,101869,N,N,0,N,00,N
|
|
20240228,130941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,984,-9,5,-0.91,24423219,24883,47.21,984,993,971,1290,696,993,981.52,0.37,0,810,1017,1005,994,982,971,999,976,28,297,100,670,1,1,27887050,274,-6.98,0.76,12,0.09,-141.00,1303.00,1450,20230627,-32.14,962,20231201,2.29,1148,-14.29,20240103,971,1.34,20240228,1450,-32.14,20230627,962,2.29,20231201,1.18,N,225430,100,27 억,,101869,N,N,0,N,00,N
|
|
20240228,120945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,986,-7,5,-0.70,10792767,10954,20.78,984,993,984,1290,696,993,985.28,0.37,0,-190,1017,1005,994,982,971,999,976,28,297,100,670,1,1,27887050,275,-6.99,0.76,12,0.04,-141.00,1303.00,1450,20230627,-32.00,962,20231201,2.49,1148,-14.11,20240103,975,1.13,20240102,1450,-32.00,20230627,962,2.49,20231201,1.18,N,225430,100,27 억,,101869,N,N,0,N,00,N
|
|
20240228,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,988,-5,5,-0.50,3201048,3245,6.16,984,993,984,1290,696,993,986.46,0.37,0,-189,1017,1005,994,982,971,999,976,28,297,100,670,1,1,27887050,276,-7.01,0.76,12,0.01,-141.00,1303.00,1450,20230627,-31.86,962,20231201,2.70,1148,-13.94,20240103,975,1.33,20240102,1450,-31.86,20230627,962,2.70,20231201,1.18,N,225430,100,27 억,,101869,N,N,0,N,00,N
|
|
20240228,100939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,991,-2,5,-0.20,2873007,2913,5.53,984,993,984,1290,696,993,986.27,0.37,0,-188,1017,1005,994,982,971,999,976,28,297,100,670,1,1,27887050,276,-7.03,0.76,12,0.01,-141.00,1303.00,1450,20230627,-31.66,962,20231201,3.01,1148,-13.68,20240103,975,1.64,20240102,1450,-31.66,20230627,962,3.01,20231201,1.18,N,225430,100,27 억,,101869,N,N,0,N,00,N
|
|
20240228,090944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,991,-2,5,-0.20,2169189,2203,4.18,984,991,984,1290,696,993,984.65,0.37,0,-179,1017,1005,994,982,971,999,976,28,297,100,670,1,1,27887050,276,-7.03,0.76,12,0.01,-141.00,1303.00,1450,20230627,-31.66,962,20231201,3.01,1148,-13.68,20240103,975,1.64,20240102,1450,-31.66,20230627,962,3.01,20231201,1.18,N,225430,100,27 억,,101869,N,N,0,N,00,N
|
|
20240227,160941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,993,-10,5,-1.00,52227781,52707,513.66,1003,1006,983,1303,703,1003,990.91,0.37,0,143,1013,1008,1003,998,993,1010,1000,28,300,100,680,1,1,27887050,277,-7.04,0.76,12,0.19,-141.00,1303.00,1450,20230627,-31.52,962,20231201,3.22,1148,-13.50,20240103,975,1.85,20240102,1450,-31.52,20230627,962,3.22,20231201,1.19,N,225430,100,27 억,,102707,N,N,0,N,00,N
|
|
20240227,150941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,993,-10,5,-1.00,51107126,51578,502.66,1003,1006,983,1303,703,1003,990.87,0.37,0,193,1013,1008,1003,998,993,1010,1000,28,300,100,680,1,1,27887050,277,-7.04,0.76,12,0.18,-141.00,1303.00,1450,20230627,-31.52,962,20231201,3.22,1148,-13.50,20240103,975,1.85,20240102,1450,-31.52,20230627,962,3.22,20231201,1.19,N,225430,100,27 억,,102707,N,N,0,N,00,N
|
|
20240227,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,984,-19,5,-1.89,44246159,44643,435.07,1003,1006,983,1303,703,1003,991.11,0.37,0,43,1013,1008,1003,998,993,1010,1000,28,300,100,680,1,1,27887050,274,-6.98,0.76,12,0.16,-141.00,1303.00,1450,20230627,-32.14,962,20231201,2.29,1148,-14.29,20240103,975,0.92,20240102,1450,-32.14,20230627,962,2.29,20231201,1.19,N,225430,100,27 억,,102707,N,N,0,N,00,N
|
|
20240227,130901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,-18,5,-1.79,39809675,40143,391.22,1003,1006,985,1303,703,1003,991.70,0.37,0,-44,1013,1008,1003,998,993,1010,1000,28,300,100,680,1,1,27887050,275,-6.99,0.76,12,0.14,-141.00,1303.00,1450,20230627,-32.07,962,20231201,2.39,1148,-14.20,20240103,975,1.03,20240102,1450,-32.07,20230627,962,2.39,20231201,1.19,N,225430,100,27 억,,102707,N,N,0,N,00,N
|
|
20240227,120942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,-3,5,-0.30,12569276,12588,122.68,1003,1006,990,1303,703,1003,998.51,0.37,0,-44,1013,1008,1003,998,993,1010,1000,28,300,100,680,1,1,27887050,279,-7.09,0.77,12,0.05,-141.00,1303.00,1450,20230627,-31.03,962,20231201,3.95,1148,-12.89,20240103,975,2.56,20240102,1450,-31.03,20230627,962,3.95,20231201,1.19,N,225430,100,27 억,,102707,N,N,0,N,00,N
|
|
20240227,110941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,995,-8,5,-0.80,11567467,11582,112.87,1003,1006,990,1303,703,1003,998.75,0.37,0,-44,1013,1008,1003,998,993,1010,1000,28,300,100,680,1,1,27887050,277,-7.06,0.76,12,0.04,-141.00,1303.00,1450,20230627,-31.38,962,20231201,3.43,1148,-13.33,20240103,975,2.05,20240102,1450,-31.38,20230627,962,3.43,20231201,1.19,N,225430,100,27 억,,102707,N,N,0,N,00,N
|
|
20240227,100936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,-3,5,-0.30,10103071,10112,98.55,1003,1006,990,1303,703,1003,999.12,0.37,0,-44,1013,1008,1003,998,993,1010,1000,28,300,100,680,1,1,27887050,279,-7.09,0.77,12,0.04,-141.00,1303.00,1450,20230627,-31.03,962,20231201,3.95,1148,-12.89,20240103,975,2.56,20240102,1450,-31.03,20230627,962,3.95,20231201,1.19,N,225430,100,27 억,,102707,N,N,0,N,00,N
|
|
20240227,090941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,0,3,0.00,5247778,5232,50.99,1003,1006,1003,1303,703,1003,1003.02,0.37,0,-543,1013,1008,1003,998,993,1010,1000,28,300,100,680,1,1,27887050,280,-7.11,0.77,12,0.02,-141.00,1303.00,1450,20230627,-30.83,962,20231201,4.26,1148,-12.63,20240103,975,2.87,20240102,1450,-30.83,20230627,962,4.26,20231201,1.19,N,225430,100,27 억,,102707,N,N,0,N,00,N
|
|
20240226,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,-2,5,-0.20,10283456,10260,37.93,1001,1008,998,1306,704,1005,1002.29,0.37,0,-36,1019,1012,1005,998,991,1015,1001,28,301,100,680,1,1,27887050,280,-7.11,0.77,12,0.04,-141.00,1303.00,1450,20230627,-30.83,962,20231201,4.26,1148,-12.63,20240103,975,2.87,20240102,1450,-30.83,20230627,962,4.26,20231201,1.18,N,225430,100,27 억,,102743,N,N,0,N,00,N
|
|
20240226,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,-5,5,-0.50,7164482,7153,26.44,1001,1008,998,1306,704,1005,1001.61,0.37,0,-36,1019,1012,1005,998,991,1015,1001,28,301,100,680,1,1,27887050,279,-7.09,0.77,12,0.03,-141.00,1303.00,1450,20230627,-31.03,962,20231201,3.95,1148,-12.89,20240103,975,2.56,20240102,1450,-31.03,20230627,962,3.95,20231201,1.18,N,225430,100,27 억,,102743,N,N,0,N,00,N
|
|
20240226,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,-4,5,-0.40,6294354,6283,23.22,1001,1008,998,1306,704,1005,1001.81,0.37,0,-35,1019,1012,1005,998,991,1015,1001,28,301,100,680,1,1,27887050,279,-7.10,0.77,12,0.02,-141.00,1303.00,1450,20230627,-30.97,962,20231201,4.05,1148,-12.80,20240103,975,2.67,20240102,1450,-30.97,20230627,962,4.05,20231201,1.18,N,225430,100,27 억,,102743,N,N,0,N,00,N
|
|
20240226,130929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,-2,5,-0.20,6192180,6181,22.85,1001,1008,998,1306,704,1005,1001.81,0.37,0,-29,1019,1012,1005,998,991,1015,1001,28,301,100,680,1,1,27887050,280,-7.11,0.77,12,0.02,-141.00,1303.00,1450,20230627,-30.83,962,20231201,4.26,1148,-12.63,20240103,975,2.87,20240102,1450,-30.83,20230627,962,4.26,20231201,1.18,N,225430,100,27 억,,102743,N,N,0,N,00,N
|
|
20240226,120928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,-1,5,-0.10,5192684,5181,19.15,1001,1008,998,1306,704,1005,1002.26,0.37,0,-29,1019,1012,1005,998,991,1015,1001,28,301,100,680,1,1,27887050,280,-7.12,0.77,12,0.02,-141.00,1303.00,1450,20230627,-30.76,962,20231201,4.37,1148,-12.54,20240103,975,2.97,20240102,1450,-30.76,20230627,962,4.37,20231201,1.18,N,225430,100,27 억,,102743,N,N,0,N,00,N
|
|
20240226,110927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,0,3,0.00,5176608,5165,19.09,1001,1008,998,1306,704,1005,1002.25,0.37,0,-29,1019,1012,1005,998,991,1015,1001,28,301,100,680,1,1,27887050,280,-7.13,0.77,12,0.02,-141.00,1303.00,1450,20230627,-30.69,962,20231201,4.47,1148,-12.46,20240103,975,3.08,20240102,1450,-30.69,20230627,962,4.47,20231201,1.18,N,225430,100,27 억,,102743,N,N,0,N,00,N
|
|
20240226,100924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,2,2,0.20,5157513,5146,19.02,1001,1008,998,1306,704,1005,1002.24,0.37,0,-29,1019,1012,1005,998,991,1015,1001,28,301,100,680,1,1,27887050,281,-7.14,0.77,12,0.02,-141.00,1303.00,1450,20230627,-30.55,962,20231201,4.68,1148,-12.28,20240103,975,3.28,20240102,1450,-30.55,20230627,962,4.68,20231201,1.18,N,225430,100,27 억,,102743,N,N,0,N,00,N
|
|
20240226,090924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,998,-7,5,-0.70,3314960,3307,12.22,1001,1005,998,1306,704,1005,1002.41,0.37,0,-28,1019,1012,1005,998,991,1015,1001,28,301,100,680,1,1,27887050,278,-7.08,0.77,12,0.01,-141.00,1303.00,1450,20230627,-31.17,962,20231201,3.74,1148,-13.07,20240103,975,2.36,20240102,1450,-31.17,20230627,962,3.74,20231201,1.18,N,225430,100,27 억,,102743,N,N,0,N,00,N
|
|
20240223,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,7,2,0.70,27066526,27053,109.56,998,1012,998,1297,699,998,1000.50,0.37,0,-235,1014,1005,1001,992,988,1004,991,28,299,100,670,1,1,27887050,280,-7.13,0.77,12,0.10,-141.00,1303.00,1450,20230627,-30.69,962,20231201,4.47,1148,-12.46,20240103,975,3.08,20240102,1450,-30.69,20230627,962,4.47,20231201,1.21,N,225430,100,27 억,,102978,N,N,0,N,00,N
|
|
20240223,150918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,4,2,0.40,23700179,23703,95.99,998,1012,998,1297,699,998,999.88,0.37,0,-235,1014,1005,1001,992,988,1004,991,28,299,100,670,1,1,27887050,279,-7.11,0.77,12,0.08,-141.00,1303.00,1450,20230627,-30.90,962,20231201,4.16,1148,-12.72,20240103,975,2.77,20240102,1450,-30.90,20230627,962,4.16,20231201,1.21,N,225430,100,27 억,,102978,N,N,0,N,00,N
|
|
20240223,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,3,2,0.30,23162134,23166,93.82,998,1012,998,1297,699,998,999.83,0.37,0,-234,1014,1005,1001,992,988,1004,991,28,299,100,670,1,1,27887050,279,-7.10,0.77,12,0.08,-141.00,1303.00,1450,20230627,-30.97,962,20231201,4.05,1148,-12.80,20240103,975,2.67,20240102,1450,-30.97,20230627,962,4.05,20231201,1.21,N,225430,100,27 억,,102978,N,N,0,N,00,N
|
|
20240223,130917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,5,2,0.50,22721697,22726,92.03,998,1012,998,1297,699,998,999.81,0.37,0,-232,1014,1005,1001,992,988,1004,991,28,299,100,670,1,1,27887050,280,-7.11,0.77,12,0.08,-141.00,1303.00,1450,20230627,-30.83,962,20231201,4.26,1148,-12.63,20240103,975,2.87,20240102,1450,-30.83,20230627,962,4.26,20231201,1.21,N,225430,100,27 억,,102978,N,N,0,N,00,N
|
|
20240223,120920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,1,2,0.10,9145410,9128,36.97,998,1012,998,1297,699,998,1001.91,0.37,0,-229,1014,1005,1001,992,988,1004,991,28,299,100,670,1,1,27887050,279,-7.09,0.77,12,0.03,-141.00,1303.00,1450,20230627,-31.10,962,20231201,3.85,1148,-12.98,20240103,975,2.46,20240102,1450,-31.10,20230627,962,3.85,20231201,1.21,N,225430,100,27 억,,102978,N,N,0,N,00,N
|
|
20240223,110908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,3,2,0.30,7639782,7623,30.87,998,1012,998,1297,699,998,1002.20,0.37,0,-229,1014,1005,1001,992,988,1004,991,28,299,100,670,1,1,27887050,279,-7.10,0.77,12,0.03,-141.00,1303.00,1450,20230627,-30.97,962,20231201,4.05,1148,-12.80,20240103,975,2.67,20240102,1450,-30.97,20230627,962,4.05,20231201,1.21,N,225430,100,27 억,,102978,N,N,0,N,00,N
|
|
20240223,100915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,4,2,0.40,4457722,4452,18.03,998,1010,998,1297,699,998,1001.29,0.37,0,-228,1014,1005,1001,992,988,1004,991,28,299,100,670,1,1,27887050,279,-7.11,0.77,12,0.02,-141.00,1303.00,1450,20230627,-30.90,962,20231201,4.16,1148,-12.72,20240103,975,2.77,20240102,1450,-30.90,20230627,962,4.16,20231201,1.21,N,225430,100,27 억,,102978,N,N,0,N,00,N
|
|
20240223,090917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,998,0,3,0.00,1379501,1380,5.59,998,1005,998,1297,699,998,999.64,0.37,0,-123,1014,1005,1001,992,988,1004,991,28,299,100,670,1,1,27887050,278,-7.08,0.77,12,0.00,-141.00,1303.00,1450,20230627,-31.17,962,20231201,3.74,1148,-13.07,20240103,975,2.36,20240102,1450,-31.17,20230627,962,3.74,20231201,1.21,N,225430,100,27 억,,102978,N,N,0,N,00,N
|
|
20240222,160904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,998,-5,5,-0.50,24685003,24691,56.47,1003,1010,997,1303,703,1003,999.76,0.37,0,-374,1023,1013,1008,998,993,1010,995,28,300,100,680,1,1,27887050,278,-7.08,0.77,12,0.09,-141.00,1303.00,1450,20230627,-31.17,962,20231201,3.74,1148,-13.07,20240103,975,2.36,20240102,1450,-31.17,20230627,962,3.74,20231201,1.22,N,225430,100,27 억,,103352,N,N,0,N,00,N
|
|
20240222,150914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,-1,5,-0.10,23494385,23498,53.74,1003,1010,997,1303,703,1003,999.85,0.37,0,-375,1023,1013,1008,998,993,1010,995,28,300,100,680,1,1,27887050,279,-7.11,0.77,12,0.08,-141.00,1303.00,1450,20230627,-30.90,962,20231201,4.16,1148,-12.72,20240103,975,2.77,20240102,1450,-30.90,20230627,962,4.16,20231201,1.22,N,225430,100,27 억,,103352,N,N,0,N,00,N
|
|
20240222,140911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,0,3,0.00,23402344,23406,53.53,1003,1010,997,1303,703,1003,999.84,0.37,0,-370,1023,1013,1008,998,993,1010,995,28,300,100,680,1,1,27887050,280,-7.11,0.77,12,0.08,-141.00,1303.00,1450,20230627,-30.83,962,20231201,4.26,1148,-12.63,20240103,975,2.87,20240102,1450,-30.83,20230627,962,4.26,20231201,1.22,N,225430,100,27 억,,103352,N,N,0,N,00,N
|
|
20240222,130858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,-1,5,-0.10,21421127,21422,48.99,1003,1010,998,1303,703,1003,999.96,0.37,0,-361,1023,1013,1008,998,993,1010,995,28,300,100,680,1,1,27887050,279,-7.11,0.77,12,0.08,-141.00,1303.00,1450,20230627,-30.90,962,20231201,4.16,1148,-12.72,20240103,975,2.77,20240102,1450,-30.90,20230627,962,4.16,20231201,1.22,N,225430,100,27 억,,103352,N,N,0,N,00,N
|
|
20240222,120910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,-1,5,-0.10,9503406,9494,21.71,1003,1010,998,1303,703,1003,1000.99,0.37,0,-293,1023,1013,1008,998,993,1010,995,28,300,100,680,1,1,27887050,279,-7.11,0.77,12,0.03,-141.00,1303.00,1450,20230627,-30.90,962,20231201,4.16,1148,-12.72,20240103,975,2.77,20240102,1450,-30.90,20230627,962,4.16,20231201,1.22,N,225430,100,27 억,,103352,N,N,0,N,00,N
|
|
20240222,110907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,0,3,0.00,6933454,6929,15.85,1003,1010,998,1303,703,1003,1000.64,0.37,0,-53,1023,1013,1008,998,993,1010,995,28,300,100,680,1,1,27887050,280,-7.11,0.77,12,0.02,-141.00,1303.00,1450,20230627,-30.83,962,20231201,4.26,1148,-12.63,20240103,975,2.87,20240102,1450,-30.83,20230627,962,4.26,20231201,1.22,N,225430,100,27 억,,103352,N,N,0,N,00,N
|
|
20240222,100858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,1,2,0.10,6763110,6759,15.46,1003,1010,998,1303,703,1003,1000.61,0.37,0,-35,1023,1013,1008,998,993,1010,995,28,300,100,680,1,1,27887050,280,-7.12,0.77,12,0.02,-141.00,1303.00,1450,20230627,-30.76,962,20231201,4.37,1148,-12.54,20240103,975,2.97,20240102,1450,-30.76,20230627,962,4.37,20231201,1.22,N,225430,100,27 억,,103352,N,N,0,N,00,N
|
|
20240222,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,0,3,0.00,551667,550,1.26,1003,1010,1003,1303,703,1003,1003.03,0.37,0,-18,1023,1013,1008,998,993,1010,995,28,300,100,680,1,1,27887050,280,-7.11,0.77,12,0.00,-141.00,1303.00,1450,20230627,-30.83,962,20231201,4.26,1148,-12.63,20240103,975,2.87,20240102,1450,-30.83,20230627,962,4.26,20231201,1.22,N,225430,100,27 억,,103352,N,N,0,N,00,N
|
|
20240221,160905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,-15,5,-1.47,44034846,43626,77.18,1018,1018,1003,1323,713,1018,1009.37,0.37,0,-433,1050,1033,1022,1005,994,1042,1014,28,305,100,690,1,1,27887050,280,-7.11,0.77,12,0.16,-141.00,1303.00,1450,20230627,-30.83,962,20231201,4.26,1148,-12.63,20240103,975,2.87,20240102,1450,-30.83,20230627,962,4.26,20231201,1.25,N,225430,100,27 억,,103785,N,N,0,N,00,N
|
|
20240221,150858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1005,-13,5,-1.28,38636012,38247,67.66,1018,1018,1004,1323,713,1018,1010.17,0.37,0,2149,1050,1033,1022,1005,994,1042,1014,28,305,100,690,1,1,27887050,280,-7.13,0.77,12,0.14,-141.00,1303.00,1450,20230627,-30.69,962,20231201,4.47,1148,-12.46,20240103,975,3.08,20240102,1450,-30.69,20230627,962,4.47,20231201,1.25,N,225430,100,27 억,,103785,N,N,0,N,00,N
|
|
20240221,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,-7,5,-0.69,37620844,37237,65.88,1018,1018,1004,1323,713,1018,1010.31,0.37,0,2149,1050,1033,1022,1005,994,1042,1014,28,305,100,690,1,1,27887050,282,-7.17,0.78,12,0.13,-141.00,1303.00,1450,20230627,-30.28,962,20231201,5.09,1148,-11.93,20240103,975,3.69,20240102,1450,-30.28,20230627,962,5.09,20231201,1.25,N,225430,100,27 억,,103785,N,N,0,N,00,N
|
|
20240221,130856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1004,-14,5,-1.38,23392040,23121,40.90,1018,1018,1004,1323,713,1018,1011.72,0.37,0,-157,1050,1033,1022,1005,994,1042,1014,28,305,100,690,1,1,27887050,280,-7.12,0.77,12,0.08,-141.00,1303.00,1450,20230627,-30.76,962,20231201,4.37,1148,-12.54,20240103,975,2.97,20240102,1450,-30.76,20230627,962,4.37,20231201,1.25,N,225430,100,27 억,,103785,N,N,0,N,00,N
|
|
20240221,120858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,-8,5,-0.79,14811302,14593,25.82,1018,1018,1008,1323,713,1018,1014.96,0.37,0,-47,1050,1033,1022,1005,994,1042,1014,28,305,100,690,1,1,27887050,282,-7.16,0.78,12,0.05,-141.00,1303.00,1450,20230627,-30.34,962,20231201,4.99,1148,-12.02,20240103,975,3.59,20240102,1450,-30.34,20230627,962,4.99,20231201,1.25,N,225430,100,27 억,,103785,N,N,0,N,00,N
|
|
20240221,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1014,-4,5,-0.39,13687096,13481,23.85,1018,1018,1008,1323,713,1018,1015.29,0.37,0,-5,1050,1033,1022,1005,994,1042,1014,28,305,100,690,1,1,27887050,283,-7.19,0.78,12,0.05,-141.00,1303.00,1450,20230627,-30.07,962,20231201,5.41,1148,-11.67,20240103,975,4.00,20240102,1450,-30.07,20230627,962,5.41,20231201,1.25,N,225430,100,27 억,,103785,N,N,0,N,00,N
|
|
20240221,100857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,-9,5,-0.88,13586990,13382,23.67,1018,1018,1008,1323,713,1018,1015.32,0.37,0,0,1050,1033,1022,1005,994,1042,1014,28,305,100,690,1,1,27887050,281,-7.16,0.77,12,0.05,-141.00,1303.00,1450,20230627,-30.41,962,20231201,4.89,1148,-12.11,20240103,975,3.49,20240102,1450,-30.41,20230627,962,4.89,20231201,1.25,N,225430,100,27 억,,103785,N,N,0,N,00,N
|
|
20240221,090856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1014,-4,5,-0.39,9622172,9454,16.73,1018,1018,1014,1323,713,1018,1017.79,0.37,0,-245,1050,1033,1022,1005,994,1042,1014,28,305,100,690,1,1,27887050,283,-7.19,0.78,12,0.03,-141.00,1303.00,1450,20230627,-30.07,962,20231201,5.41,1148,-11.67,20240103,975,4.00,20240102,1450,-30.07,20230627,962,5.41,20231201,1.25,N,225430,100,27 억,,103785,N,N,0,N,00,N
|
|
20240220,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1018,3,2,0.30,57202635,56125,250.57,1015,1039,1011,1319,711,1015,1019.20,0.37,0,1423,1031,1022,1011,1002,991,1027,1007,28,304,100,690,1,1,27887050,284,-7.22,0.78,12,0.20,-141.00,1303.00,1452,20230214,-29.89,962,20231201,5.82,1148,-11.32,20240103,975,4.41,20240102,1450,-29.79,20230627,962,5.82,20231201,1.26,N,225430,100,27 억,,102362,N,N,0,N,00,N
|
|
20240220,150850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-2,5,-0.20,56182599,55123,246.10,1015,1039,1011,1319,711,1015,1019.22,0.37,0,1423,1031,1022,1011,1002,991,1027,1007,28,304,100,690,1,1,27887050,282,-7.18,0.78,12,0.20,-141.00,1303.00,1452,20230214,-30.23,962,20231201,5.30,1148,-11.76,20240103,975,3.90,20240102,1450,-30.14,20230627,962,5.30,20231201,1.26,N,225430,100,27 억,,102362,N,N,0,N,00,N
|
|
20240220,140848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,-4,5,-0.39,52429405,51417,229.55,1015,1039,1011,1319,711,1015,1019.69,0.37,0,1478,1031,1022,1011,1002,991,1027,1007,28,304,100,690,1,1,27887050,282,-7.17,0.78,12,0.18,-141.00,1303.00,1452,20230214,-30.37,962,20231201,5.09,1148,-11.93,20240103,975,3.69,20240102,1450,-30.28,20230627,962,5.09,20231201,1.26,N,225430,100,27 억,,102362,N,N,0,N,00,N
|
|
20240220,130851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,2,2,0.20,43502333,42621,190.28,1015,1039,1015,1319,711,1015,1020.68,0.37,0,1504,1031,1022,1011,1002,991,1027,1007,28,304,100,690,1,1,27887050,284,-7.21,0.78,12,0.15,-141.00,1303.00,1452,20230214,-29.96,962,20231201,5.72,1148,-11.41,20240103,975,4.31,20240102,1450,-29.86,20230627,962,5.72,20231201,1.26,N,225430,100,27 억,,102362,N,N,0,N,00,N
|
|
20240220,120845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1019,4,2,0.39,42869411,41998,187.50,1015,1039,1015,1319,711,1015,1020.75,0.37,0,1505,1031,1022,1011,1002,991,1027,1007,28,304,100,690,1,1,27887050,284,-7.23,0.78,12,0.15,-141.00,1303.00,1452,20230214,-29.82,962,20231201,5.93,1148,-11.24,20240103,975,4.51,20240102,1450,-29.72,20230627,962,5.93,20231201,1.26,N,225430,100,27 억,,102362,N,N,0,N,00,N
|
|
20240220,110847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,8,2,0.79,39057993,38249,170.76,1015,1039,1015,1319,711,1015,1021.15,0.37,0,1528,1031,1022,1011,1002,991,1027,1007,28,304,100,690,1,1,27887050,285,-7.26,0.79,12,0.14,-141.00,1303.00,1452,20230214,-29.55,962,20231201,6.34,1148,-10.89,20240103,975,4.92,20240102,1450,-29.45,20230627,962,6.34,20231201,1.26,N,225430,100,27 억,,102362,N,N,0,N,00,N
|
|
20240220,100839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,10,2,0.99,25932543,25423,113.50,1015,1032,1015,1319,711,1015,1020.04,0.37,0,1144,1031,1022,1011,1002,991,1027,1007,28,304,100,690,1,1,27887050,286,-7.27,0.79,12,0.09,-141.00,1303.00,1452,20230214,-29.41,962,20231201,6.55,1148,-10.71,20240103,975,5.13,20240102,1450,-29.31,20230627,962,6.55,20231201,1.26,N,225430,100,27 억,,102362,N,N,0,N,00,N
|
|
20240220,090855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,2,2,0.20,8845623,8709,38.88,1015,1021,1015,1319,711,1015,1015.69,0.37,0,72,1031,1022,1011,1002,991,1027,1007,28,304,100,690,1,1,27887050,284,-7.21,0.78,12,0.03,-141.00,1303.00,1452,20230214,-29.96,962,20231201,5.72,1148,-11.41,20240103,975,4.31,20240102,1450,-29.86,20230627,962,5.72,20231201,1.26,N,225430,100,27 억,,102362,N,N,0,N,00,N
|
|
20240219,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,4,2,0.40,22563478,22399,93.08,1000,1020,1000,1314,708,1011,1007.34,0.37,0,-144,1017,1013,1009,1005,1001,1016,1008,28,303,100,680,1,1,27887050,283,-7.20,0.78,12,0.08,-141.00,1303.00,1474,20230213,-31.14,962,20231201,5.51,1148,-11.59,20240103,975,4.10,20240102,1450,-30.00,20230627,962,5.51,20231201,1.30,N,225430,100,27 억,,102506,N,N,0,N,00,N
|
|
20240219,150854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,-1,5,-0.10,20381285,20249,84.15,1000,1020,1000,1314,708,1011,1006.53,0.37,0,-142,1017,1013,1009,1005,1001,1016,1008,28,303,100,680,1,1,27887050,282,-7.16,0.78,12,0.07,-141.00,1303.00,1474,20230213,-31.48,962,20231201,4.99,1148,-12.02,20240103,975,3.59,20240102,1450,-30.34,20230627,962,4.99,20231201,1.30,N,225430,100,27 억,,102506,N,N,0,N,00,N
|
|
20240219,140854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,-3,5,-0.30,19335591,19213,79.84,1000,1020,1000,1314,708,1011,1006.38,0.37,0,-133,1017,1013,1009,1005,1001,1016,1008,28,303,100,680,1,1,27887050,281,-7.15,0.77,12,0.07,-141.00,1303.00,1474,20230213,-31.61,962,20231201,4.78,1148,-12.20,20240103,975,3.38,20240102,1450,-30.48,20230627,962,4.78,20231201,1.30,N,225430,100,27 억,,102506,N,N,0,N,00,N
|
|
20240219,130853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,-3,5,-0.30,13528674,13436,55.84,1000,1020,1000,1314,708,1011,1006.90,0.37,0,-223,1017,1013,1009,1005,1001,1016,1008,28,303,100,680,1,1,27887050,281,-7.15,0.77,12,0.05,-141.00,1303.00,1474,20230213,-31.61,962,20231201,4.78,1148,-12.20,20240103,975,3.38,20240102,1450,-30.48,20230627,962,4.78,20231201,1.30,N,225430,100,27 억,,102506,N,N,0,N,00,N
|
|
20240219,120851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,-9,5,-0.89,13431782,13340,55.44,1000,1020,1000,1314,708,1011,1006.88,0.37,0,-223,1017,1013,1009,1005,1001,1016,1008,28,303,100,680,1,1,27887050,279,-7.11,0.77,12,0.05,-141.00,1303.00,1474,20230213,-32.02,962,20231201,4.16,1148,-12.72,20240103,975,2.77,20240102,1450,-30.90,20230627,962,4.16,20231201,1.30,N,225430,100,27 억,,102506,N,N,0,N,00,N
|
|
20240219,110849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,0,3,0.00,10230885,10164,42.24,1000,1020,1000,1314,708,1011,1006.58,0.37,0,-42,1017,1013,1009,1005,1001,1016,1008,28,303,100,680,1,1,27887050,282,-7.17,0.78,12,0.04,-141.00,1303.00,1474,20230213,-31.41,962,20231201,5.09,1148,-11.93,20240103,975,3.69,20240102,1450,-30.28,20230627,962,5.09,20231201,1.30,N,225430,100,27 억,,102506,N,N,0,N,00,N
|
|
20240219,100846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-5,5,-0.49,8358463,8302,34.50,1000,1020,1000,1314,708,1011,1006.80,0.37,0,-30,1017,1013,1009,1005,1001,1016,1008,28,303,100,680,1,1,27887050,281,-7.13,0.77,12,0.03,-141.00,1303.00,1474,20230213,-31.75,962,20231201,4.57,1148,-12.37,20240103,975,3.18,20240102,1450,-30.62,20230627,962,4.57,20231201,1.30,N,225430,100,27 억,,102506,N,N,0,N,00,N
|
|
20240219,090846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,0,3,0.00,1831774,1821,7.57,1000,1011,1000,1314,708,1011,1005.92,0.37,0,0,1017,1013,1009,1005,1001,1016,1008,28,303,100,680,1,1,27887050,282,-7.17,0.78,12,0.01,-141.00,1303.00,1474,20230213,-31.41,962,20231201,5.09,1148,-11.93,20240103,975,3.69,20240102,1450,-30.28,20230627,962,5.09,20231201,1.30,N,225430,100,27 억,,102506,N,N,0,N,00,N
|
|
20240216,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,-3,5,-0.30,24240919,24063,110.40,1008,1013,1005,1318,710,1014,1007.39,0.37,0,185,1028,1021,1009,1002,990,1023,1004,28,304,100,680,1,1,27887050,282,-7.17,0.78,12,0.09,-141.00,1303.00,1507,20230210,-32.91,962,20231201,5.09,1148,-11.93,20240103,975,3.69,20240102,1450,-30.28,20230627,962,5.09,20231201,1.33,N,225430,100,27 억,,102318,N,N,0,N,00,N
|
|
20240216,150847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,-3,5,-0.30,24147907,23971,109.97,1008,1013,1005,1318,710,1014,1007.38,0.37,0,185,1028,1021,1009,1002,990,1023,1004,28,304,100,680,1,1,27887050,282,-7.17,0.78,12,0.09,-141.00,1303.00,1507,20230210,-32.91,962,20231201,5.09,1148,-11.93,20240103,975,3.69,20240102,1450,-30.28,20230627,962,5.09,20231201,1.33,N,225430,100,27 억,,102318,N,N,0,N,00,N
|
|
20240216,140850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,-5,5,-0.49,16308488,16183,74.24,1008,1013,1005,1318,710,1014,1007.75,0.37,0,-32,1028,1021,1009,1002,990,1023,1004,28,304,100,680,1,1,27887050,281,-7.16,0.77,12,0.06,-141.00,1303.00,1507,20230210,-33.05,962,20231201,4.89,1148,-12.11,20240103,975,3.49,20240102,1450,-30.41,20230627,962,4.89,20231201,1.33,N,225430,100,27 억,,102318,N,N,0,N,00,N
|
|
20240216,130843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,-5,5,-0.49,12850153,12755,58.52,1008,1013,1005,1318,710,1014,1007.46,0.37,0,-82,1028,1021,1009,1002,990,1023,1004,28,304,100,680,1,1,27887050,281,-7.16,0.77,12,0.05,-141.00,1303.00,1507,20230210,-33.05,962,20231201,4.89,1148,-12.11,20240103,975,3.49,20240102,1450,-30.41,20230627,962,4.89,20231201,1.33,N,225430,100,27 억,,102318,N,N,0,N,00,N
|
|
20240216,120847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1008,-6,5,-0.59,12322439,12232,56.12,1008,1013,1005,1318,710,1014,1007.39,0.37,0,-81,1028,1021,1009,1002,990,1023,1004,28,304,100,680,1,1,27887050,281,-7.15,0.77,12,0.04,-141.00,1303.00,1507,20230210,-33.11,962,20231201,4.78,1148,-12.20,20240103,975,3.38,20240102,1450,-30.48,20230627,962,4.78,20231201,1.33,N,225430,100,27 억,,102318,N,N,0,N,00,N
|
|
20240216,110853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,-8,5,-0.79,11354748,11272,51.71,1008,1013,1005,1318,710,1014,1007.34,0.37,0,-81,1028,1021,1009,1002,990,1023,1004,28,304,100,680,1,1,27887050,281,-7.13,0.77,12,0.04,-141.00,1303.00,1507,20230210,-33.24,962,20231201,4.57,1148,-12.37,20240103,975,3.18,20240102,1450,-30.62,20230627,962,4.57,20231201,1.33,N,225430,100,27 억,,102318,N,N,0,N,00,N
|
|
20240216,100847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,-7,5,-0.69,4711219,4681,21.48,1008,1013,1005,1318,710,1014,1006.46,0.37,0,-81,1028,1021,1009,1002,990,1023,1004,28,304,100,680,1,1,27887050,281,-7.14,0.77,12,0.02,-141.00,1303.00,1507,20230210,-33.18,962,20231201,4.68,1148,-12.28,20240103,975,3.28,20240102,1450,-30.55,20230627,962,4.68,20231201,1.33,N,225430,100,27 억,,102318,N,N,0,N,00,N
|
|
20240216,090840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-1,5,-0.10,168556,167,0.77,1008,1013,1008,1318,710,1014,1009.32,0.37,0,0,1028,1021,1009,1002,990,1023,1004,28,304,100,680,1,1,27887050,282,-7.18,0.78,12,0.00,-141.00,1303.00,1507,20230210,-32.78,962,20231201,5.30,1148,-11.76,20240103,975,3.90,20240102,1450,-30.14,20230627,962,5.30,20231201,1.33,N,225430,100,27 억,,102318,N,N,0,N,00,N
|
|
20240215,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1014,0,3,0.00,21989623,21797,50.83,1014,1016,997,1318,710,1014,1008.84,0.37,0,-126,1028,1020,1011,1003,994,1025,1008,28,304,100,680,1,1,27887050,283,-7.19,0.78,12,0.08,-141.00,1303.00,1543,20230209,-34.28,962,20231201,5.41,1148,-11.67,20240103,975,4.00,20240102,1450,-30.07,20230627,962,5.41,20231201,1.30,N,225430,100,27 억,,102455,N,N,0,N,00,N
|
|
20240215,150845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-1,5,-0.10,21682621,21494,50.12,1014,1016,997,1318,710,1014,1008.78,0.37,0,-126,1028,1020,1011,1003,994,1025,1008,28,304,100,680,1,1,27887050,282,-7.18,0.78,12,0.08,-141.00,1303.00,1543,20230209,-34.35,962,20231201,5.30,1148,-11.76,20240103,975,3.90,20240102,1450,-30.14,20230627,962,5.30,20231201,1.30,N,225430,100,27 억,,102455,N,N,0,N,00,N
|
|
20240215,140839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1014,0,3,0.00,17350946,17190,40.09,1014,1016,997,1318,710,1014,1009.36,0.37,0,-126,1028,1020,1011,1003,994,1025,1008,28,304,100,680,1,1,27887050,283,-7.19,0.78,12,0.06,-141.00,1303.00,1543,20230209,-34.28,962,20231201,5.41,1148,-11.67,20240103,975,4.00,20240102,1450,-30.07,20230627,962,5.41,20231201,1.30,N,225430,100,27 억,,102455,N,N,0,N,00,N
|
|
20240215,130820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,-2,5,-0.20,14838840,14712,34.31,1014,1016,997,1318,710,1014,1008.62,0.37,0,-33,1028,1020,1011,1003,994,1025,1008,28,304,100,680,1,1,27887050,282,-7.18,0.78,12,0.05,-141.00,1303.00,1543,20230209,-34.41,962,20231201,5.20,1148,-11.85,20240103,975,3.79,20240102,1450,-30.21,20230627,962,5.20,20231201,1.30,N,225430,100,27 억,,102455,N,N,0,N,00,N
|
|
20240215,120840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1014,0,3,0.00,13651056,13539,31.57,1014,1016,997,1318,710,1014,1008.28,0.37,0,-16,1028,1020,1011,1003,994,1025,1008,28,304,100,680,1,1,27887050,283,-7.19,0.78,12,0.05,-141.00,1303.00,1543,20230209,-34.28,962,20231201,5.41,1148,-11.67,20240103,975,4.00,20240102,1450,-30.07,20230627,962,5.41,20231201,1.30,N,225430,100,27 억,,102455,N,N,0,N,00,N
|
|
20240215,110833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-1,5,-0.10,12895353,12793,29.83,1014,1016,997,1318,710,1014,1008.00,0.37,0,0,1028,1020,1011,1003,994,1025,1008,28,304,100,680,1,1,27887050,282,-7.18,0.78,12,0.05,-141.00,1303.00,1543,20230209,-34.35,962,20231201,5.30,1148,-11.76,20240103,975,3.90,20240102,1450,-30.14,20230627,962,5.30,20231201,1.30,N,225430,100,27 억,,102455,N,N,0,N,00,N
|
|
20240215,100833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1016,2,2,0.20,11236676,11152,26.01,1014,1016,997,1318,710,1014,1007.59,0.37,0,9,1028,1020,1011,1003,994,1025,1008,28,304,100,680,1,1,27887050,283,-7.21,0.78,12,0.04,-141.00,1303.00,1543,20230209,-34.15,962,20231201,5.61,1148,-11.50,20240103,975,4.21,20240102,1450,-29.93,20230627,962,5.61,20231201,1.30,N,225430,100,27 억,,102455,N,N,0,N,00,N
|
|
20240215,090836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1014,0,3,0.00,3606465,3557,8.30,1014,1014,1009,1318,710,1014,1013.91,0.37,0,8,1028,1020,1011,1003,994,1025,1008,28,304,100,680,1,1,27887050,283,-7.19,0.78,12,0.01,-141.00,1303.00,1543,20230209,-34.28,962,20231201,5.41,1148,-11.67,20240103,975,4.00,20240102,1450,-30.07,20230627,962,5.41,20231201,1.30,N,225430,100,27 억,,102455,N,N,0,N,00,N
|
|
20240214,160830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1014,0,3,0.00,43250388,42881,105.62,1006,1019,1002,1318,710,1014,1008.61,0.37,0,-56,1035,1024,1014,1003,993,1030,1009,28,304,100,680,1,1,27887050,283,-7.19,0.78,12,0.15,-141.00,1303.00,1545,20230208,-34.37,962,20231201,5.41,1148,-11.67,20240103,975,4.00,20240102,1452,-30.17,20230214,962,5.41,20231201,1.30,N,225430,100,27 억,,102443,N,N,0,N,00,N
|
|
20240214,150831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,-7,5,-0.69,40519941,40183,98.97,1006,1019,1002,1318,710,1014,1008.39,0.37,0,13,1035,1024,1014,1003,993,1030,1009,28,304,100,680,1,1,27887050,281,-7.14,0.77,12,0.14,-141.00,1303.00,1545,20230208,-34.82,962,20231201,4.68,1148,-12.28,20240103,975,3.28,20240102,1452,-30.65,20230214,962,4.68,20231201,1.30,N,225430,100,27 억,,102443,N,N,0,N,00,N
|
|
20240214,140827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,-4,5,-0.39,27460887,27229,67.07,1006,1019,1002,1318,710,1014,1008.52,0.37,0,-71,1035,1024,1014,1003,993,1030,1009,28,304,100,680,1,1,27887050,282,-7.16,0.78,12,0.10,-141.00,1303.00,1545,20230208,-34.63,962,20231201,4.99,1148,-12.02,20240103,975,3.59,20240102,1452,-30.44,20230214,962,4.99,20231201,1.30,N,225430,100,27 억,,102443,N,N,0,N,00,N
|
|
20240214,130830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,-4,5,-0.39,24403130,24201,59.61,1006,1019,1002,1318,710,1014,1008.35,0.37,0,-87,1035,1024,1014,1003,993,1030,1009,28,304,100,680,1,1,27887050,282,-7.16,0.78,12,0.09,-141.00,1303.00,1545,20230208,-34.63,962,20231201,4.99,1148,-12.02,20240103,975,3.59,20240102,1452,-30.44,20230214,962,4.99,20231201,1.30,N,225430,100,27 억,,102443,N,N,0,N,00,N
|
|
20240214,120825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,1,2,0.10,22417911,22235,54.77,1006,1019,1002,1318,710,1014,1008.23,0.37,0,-87,1035,1024,1014,1003,993,1030,1009,28,304,100,680,1,1,27887050,283,-7.20,0.78,12,0.08,-141.00,1303.00,1545,20230208,-34.30,962,20231201,5.51,1148,-11.59,20240103,975,4.10,20240102,1452,-30.10,20230214,962,5.51,20231201,1.30,N,225430,100,27 억,,102443,N,N,0,N,00,N
|
|
20240214,110830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1016,2,2,0.20,20085884,19930,49.09,1006,1019,1002,1318,710,1014,1007.82,0.37,0,-249,1035,1024,1014,1003,993,1030,1009,28,304,100,680,1,1,27887050,283,-7.21,0.78,12,0.07,-141.00,1303.00,1545,20230208,-34.24,962,20231201,5.61,1148,-11.50,20240103,975,4.21,20240102,1452,-30.03,20230214,962,5.61,20231201,1.30,N,225430,100,27 억,,102443,N,N,0,N,00,N
|
|
20240214,090819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,-2,5,-0.20,2513322,2498,6.15,1006,1012,1006,1318,710,1014,1006.13,0.37,0,-318,1035,1024,1014,1003,993,1030,1009,28,304,100,680,1,1,27887050,282,-7.18,0.78,12,0.01,-141.00,1303.00,1545,20230208,-34.50,962,20231201,5.20,1148,-11.85,20240103,975,3.79,20240102,1452,-30.30,20230214,962,5.20,20231201,1.30,N,225430,100,27 억,,102443,N,N,0,N,00,N
|
|
20240213,160820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1014,0,3,0.00,41063213,40596,117.97,1013,1025,1004,1318,710,1014,1011.51,0.37,0,263,1029,1021,1013,1005,997,1017,1001,28,304,100,680,1,1,27887050,283,-7.19,0.78,12,0.15,-141.00,1303.00,1545,20230208,-34.37,962,20231201,5.41,1148,-11.67,20240103,975,4.00,20240102,1474,-31.21,20230213,962,5.41,20231201,1.33,N,225430,100,27 억,,102118,N,N,0,N,00,N
|
|
20240213,150817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,7,2,0.69,34841174,34459,100.14,1013,1025,1004,1318,710,1014,1011.09,0.37,0,263,1029,1021,1013,1005,997,1017,1001,28,304,100,680,1,1,27887050,285,-7.24,0.78,12,0.12,-141.00,1303.00,1545,20230208,-33.92,962,20231201,6.13,1148,-11.06,20240103,975,4.72,20240102,1474,-30.73,20230213,962,6.13,20231201,1.33,N,225430,100,27 억,,102118,N,N,0,N,00,N
|
|
20240213,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,-3,5,-0.30,24653716,24429,70.99,1013,1014,1004,1318,710,1014,1009.20,0.37,0,-556,1029,1021,1013,1005,997,1017,1001,28,304,100,680,1,1,27887050,282,-7.17,0.78,12,0.09,-141.00,1303.00,1545,20230208,-34.56,962,20231201,5.09,1148,-11.93,20240103,975,3.69,20240102,1474,-31.41,20230213,962,5.09,20231201,1.33,N,225430,100,27 억,,102118,N,N,0,N,00,N
|
|
20240213,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-1,5,-0.10,23977772,23761,69.05,1013,1014,1004,1318,710,1014,1009.12,0.37,0,-490,1029,1021,1013,1005,997,1017,1001,28,304,100,680,1,1,27887050,282,-7.18,0.78,12,0.09,-141.00,1303.00,1545,20230208,-34.43,962,20231201,5.30,1148,-11.76,20240103,975,3.90,20240102,1474,-31.28,20230213,962,5.30,20231201,1.33,N,225430,100,27 억,,102118,N,N,0,N,00,N
|
|
20240213,120825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,-4,5,-0.39,13406089,13294,38.63,1013,1014,1004,1318,710,1014,1008.43,0.37,0,-519,1029,1021,1013,1005,997,1017,1001,28,304,100,680,1,1,27887050,282,-7.16,0.78,12,0.05,-141.00,1303.00,1545,20230208,-34.63,962,20231201,4.99,1148,-12.02,20240103,975,3.59,20240102,1474,-31.48,20230213,962,4.99,20231201,1.33,N,225430,100,27 억,,102118,N,N,0,N,00,N
|
|
20240213,110846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1007,-7,5,-0.69,10136769,10047,29.20,1013,1014,1004,1318,710,1014,1008.93,0.37,0,-281,1029,1021,1013,1005,997,1017,1001,28,304,100,680,1,1,27887050,281,-7.14,0.77,12,0.04,-141.00,1303.00,1545,20230208,-34.82,962,20231201,4.68,1148,-12.28,20240103,975,3.28,20240102,1474,-31.68,20230213,962,4.68,20231201,1.33,N,225430,100,27 억,,102118,N,N,0,N,00,N
|
|
20240213,100658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,-4,5,-0.39,5091034,5031,14.62,1013,1014,1005,1318,710,1014,1011.93,0.37,0,-126,1029,1021,1013,1005,997,1017,1001,28,304,100,680,1,1,27887050,282,-7.16,0.78,12,0.02,-141.00,1303.00,1545,20230208,-34.63,962,20231201,4.99,1148,-12.02,20240103,975,3.59,20240102,1474,-31.48,20230213,962,4.99,20231201,1.33,N,225430,100,27 억,,102118,N,N,0,N,00,N
|