162 lines
63 KiB
CSV
162 lines
63 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
|
|
20240329,160953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,953,30,2,3.25,46981514,50092,92.05,924,976,924,1199,647,923,937.90,0.36,0,-1642,947,935,919,907,891,941,913,28,276,100,620,1,1,27887050,266,-20.28,0.75,12,0.18,-47.00,1272.00,1450,20230627,-34.28,873,20240314,9.16,1148,-16.99,20240103,873,9.16,20240314,1450,-34.28,20230627,873,9.16,20240314,0.93,N,225430,100,27 억,,100659,N,N,0,N,00,N
|
|
20240329,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,27,2,2.93,44930502,47925,88.07,924,976,924,1199,647,923,937.52,0.36,0,-1616,947,935,919,907,891,941,913,28,276,100,620,1,1,27887050,265,-20.21,0.75,12,0.17,-47.00,1272.00,1450,20230627,-34.48,873,20240314,8.82,1148,-17.25,20240103,873,8.82,20240314,1450,-34.48,20230627,873,8.82,20240314,0.93,N,225430,100,27 억,,100659,N,N,0,N,00,N
|
|
20240329,140950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,12,2,1.30,36280433,38754,71.22,924,976,924,1199,647,923,936.17,0.36,0,-396,947,935,919,907,891,941,913,28,276,100,620,1,1,27887050,261,-19.89,0.74,12,0.14,-47.00,1272.00,1450,20230627,-35.52,873,20240314,7.10,1148,-18.55,20240103,873,7.10,20240314,1450,-35.52,20230627,873,7.10,20240314,0.93,N,225430,100,27 억,,100659,N,N,0,N,00,N
|
|
20240329,130936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,6,2,0.65,32249712,34408,63.23,924,976,924,1199,647,923,937.27,0.36,0,-347,947,935,919,907,891,941,913,28,276,100,620,1,1,27887050,259,-19.77,0.73,12,0.12,-47.00,1272.00,1450,20230627,-35.93,873,20240314,6.41,1148,-19.08,20240103,873,6.41,20240314,1450,-35.93,20230627,873,6.41,20240314,0.93,N,225430,100,27 억,,100659,N,N,0,N,00,N
|
|
20240329,120946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,16,2,1.73,28794152,30690,56.40,924,976,924,1199,647,923,938.23,0.36,0,116,947,935,919,907,891,941,913,28,276,100,620,1,1,27887050,262,-19.98,0.74,12,0.11,-47.00,1272.00,1450,20230627,-35.24,873,20240314,7.56,1148,-18.21,20240103,873,7.56,20240314,1450,-35.24,20230627,873,7.56,20240314,0.93,N,225430,100,27 억,,100659,N,N,0,N,00,N
|
|
20240329,110934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,8,2,0.87,28027536,29871,54.89,924,976,924,1199,647,923,938.29,0.36,0,292,947,935,919,907,891,941,913,28,276,100,620,1,1,27887050,260,-19.81,0.73,12,0.11,-47.00,1272.00,1450,20230627,-35.79,873,20240314,6.64,1148,-18.90,20240103,873,6.64,20240314,1450,-35.79,20230627,873,6.64,20240314,0.93,N,225430,100,27 억,,100659,N,N,0,N,00,N
|
|
20240329,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,16,2,1.73,26929152,28691,52.72,924,976,924,1199,647,923,938.59,0.36,0,281,947,935,919,907,891,941,913,28,276,100,620,1,1,27887050,262,-19.98,0.74,12,0.10,-47.00,1272.00,1450,20230627,-35.24,873,20240314,7.56,1148,-18.21,20240103,873,7.56,20240314,1450,-35.24,20230627,873,7.56,20240314,0.93,N,225430,100,27 억,,100659,N,N,0,N,00,N
|
|
20240329,090935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,927,4,2,0.43,1214470,1311,2.41,924,928,924,1199,647,923,926.37,0.36,0,-37,947,935,919,907,891,941,913,28,276,100,620,1,1,27887050,259,-19.72,0.73,12,0.00,-47.00,1272.00,1450,20230627,-36.07,873,20240314,6.19,1148,-19.25,20240103,873,6.19,20240314,1450,-36.07,20230627,873,6.19,20240314,0.93,N,225430,100,27 억,,100659,N,N,0,N,00,N
|
|
20240328,160941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,20,2,2.21,49561019,54385,165.51,904,931,903,1173,633,903,911.30,0.36,0,1594,921,911,906,896,891,909,894,28,270,100,610,1,1,27887050,257,-19.64,0.73,12,0.20,-47.00,1272.00,1450,20230627,-36.34,873,20240314,5.73,1148,-19.60,20240103,873,5.73,20240314,1450,-36.34,20230627,873,5.73,20240314,0.93,N,225430,100,27 억,,99065,N,N,0,N,00,N
|
|
20240328,150942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,929,26,2,2.88,44863942,49298,150.02,904,931,903,1173,633,903,910.06,0.36,0,1611,921,911,906,896,891,909,894,28,270,100,610,1,1,27887050,259,-19.77,0.73,12,0.18,-47.00,1272.00,1450,20230627,-35.93,873,20240314,6.41,1148,-19.08,20240103,873,6.41,20240314,1450,-35.93,20230627,873,6.41,20240314,0.93,N,225430,100,27 억,,99065,N,N,0,N,00,N
|
|
20240328,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,11,2,1.22,32592501,35936,109.36,904,922,903,1173,633,903,906.96,0.36,0,909,921,911,906,896,891,909,894,28,270,100,610,1,1,27887050,255,-19.45,0.72,12,0.13,-47.00,1272.00,1450,20230627,-36.97,873,20240314,4.70,1148,-20.38,20240103,873,4.70,20240314,1450,-36.97,20230627,873,4.70,20240314,0.93,N,225430,100,27 억,,99065,N,N,0,N,00,N
|
|
20240328,130930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,14,2,1.55,32371847,35695,108.63,904,922,903,1173,633,903,906.90,0.36,0,909,921,911,906,896,891,909,894,28,270,100,610,1,1,27887050,256,-19.51,0.72,12,0.13,-47.00,1272.00,1450,20230627,-36.76,873,20240314,5.04,1148,-20.12,20240103,873,5.04,20240314,1450,-36.76,20230627,873,5.04,20240314,0.93,N,225430,100,27 억,,99065,N,N,0,N,00,N
|
|
20240328,120934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,913,10,2,1.11,31372846,34599,105.29,904,922,903,1173,633,903,906.76,0.36,0,220,921,911,906,896,891,909,894,28,270,100,610,1,1,27887050,255,-19.43,0.72,12,0.12,-47.00,1272.00,1450,20230627,-37.03,873,20240314,4.58,1148,-20.47,20240103,873,4.58,20240314,1450,-37.03,20230627,873,4.58,20240314,0.93,N,225430,100,27 억,,99065,N,N,0,N,00,N
|
|
20240328,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,5,2,0.55,26144435,28848,87.79,904,912,903,1173,633,903,906.28,0.36,0,0,921,911,906,896,891,909,894,28,270,100,610,1,1,27887050,253,-19.32,0.71,12,0.10,-47.00,1272.00,1450,20230627,-37.38,873,20240314,4.01,1148,-20.91,20240103,873,4.01,20240314,1450,-37.38,20230627,873,4.01,20240314,0.93,N,225430,100,27 억,,99065,N,N,0,N,00,N
|
|
20240328,100950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,1,2,0.11,22354847,24658,75.04,904,912,903,1173,633,903,906.60,0.36,0,-201,921,911,906,896,891,909,894,28,270,100,610,1,1,27887050,252,-19.23,0.71,12,0.09,-47.00,1272.00,1450,20230627,-37.66,873,20240314,3.55,1148,-21.25,20240103,873,3.55,20240314,1450,-37.66,20230627,873,3.55,20240314,0.93,N,225430,100,27 억,,99065,N,N,0,N,00,N
|
|
20240328,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,9,2,1.00,586785,647,1.97,904,912,904,1173,633,903,906.93,0.36,0,-114,921,911,906,896,891,909,894,28,270,100,610,1,1,27887050,254,-19.40,0.72,12,0.00,-47.00,1272.00,1450,20230627,-37.10,873,20240314,4.47,1148,-20.56,20240103,873,4.47,20240314,1450,-37.10,20230627,873,4.47,20240314,0.93,N,225430,100,27 억,,99065,N,N,0,N,00,N
|
|
20240327,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-2,5,-0.22,26108508,28842,43.01,910,916,901,1176,634,905,905.23,0.35,0,1101,931,917,905,891,879,925,899,28,271,100,610,1,1,27887050,252,-19.21,0.71,12,0.10,-47.00,1272.00,1450,20230627,-37.72,873,20240314,3.44,1148,-21.34,20240103,873,3.44,20240314,1450,-37.72,20230627,873,3.44,20240314,0.93,N,225430,100,27 억,,97735,N,N,0,N,00,N
|
|
20240327,150947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-2,5,-0.22,25900818,28612,42.67,910,916,901,1176,634,905,905.24,0.35,0,1321,931,917,905,891,879,925,899,28,271,100,610,1,1,27887050,252,-19.21,0.71,12,0.10,-47.00,1272.00,1450,20230627,-37.72,873,20240314,3.44,1148,-21.34,20240103,873,3.44,20240314,1450,-37.72,20230627,873,3.44,20240314,0.93,N,225430,100,27 억,,97735,N,N,0,N,00,N
|
|
20240327,140946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,2,2,0.22,24827916,27424,40.90,910,916,901,1176,634,905,905.34,0.35,0,1321,931,917,905,891,879,925,899,28,271,100,610,1,1,27887050,253,-19.30,0.71,12,0.10,-47.00,1272.00,1450,20230627,-37.45,873,20240314,3.89,1148,-20.99,20240103,873,3.89,20240314,1450,-37.45,20230627,873,3.89,20240314,0.93,N,225430,100,27 억,,97735,N,N,0,N,00,N
|
|
20240327,130944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,0,3,0.00,24109756,26632,39.71,910,916,901,1176,634,905,905.29,0.35,0,1329,931,917,905,891,879,925,899,28,271,100,610,1,1,27887050,252,-19.26,0.71,12,0.10,-47.00,1272.00,1450,20230627,-37.59,873,20240314,3.67,1148,-21.17,20240103,873,3.67,20240314,1450,-37.59,20230627,873,3.67,20240314,0.93,N,225430,100,27 억,,97735,N,N,0,N,00,N
|
|
20240327,120943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-4,5,-0.44,22762864,25140,37.49,910,916,901,1176,634,905,905.44,0.35,0,1746,931,917,905,891,879,925,899,28,271,100,610,1,1,27887050,251,-19.17,0.71,12,0.09,-47.00,1272.00,1450,20230627,-37.86,873,20240314,3.21,1148,-21.52,20240103,873,3.21,20240314,1450,-37.86,20230627,873,3.21,20240314,0.93,N,225430,100,27 억,,97735,N,N,0,N,00,N
|
|
20240327,110944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,4,2,0.44,11155078,12274,18.30,910,916,905,1176,634,905,908.84,0.35,0,655,931,917,905,891,879,925,899,28,271,100,610,1,1,27887050,253,-19.34,0.71,12,0.04,-47.00,1272.00,1450,20230627,-37.31,873,20240314,4.12,1148,-20.82,20240103,873,4.12,20240314,1450,-37.31,20230627,873,4.12,20240314,0.93,N,225430,100,27 억,,97735,N,N,0,N,00,N
|
|
20240327,100940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,5,2,0.55,6036913,6620,9.87,910,916,907,1176,634,905,911.92,0.35,0,658,931,917,905,891,879,925,899,28,271,100,610,1,1,27887050,254,-19.36,0.72,12,0.02,-47.00,1272.00,1450,20230627,-37.24,873,20240314,4.24,1148,-20.73,20240103,873,4.24,20240314,1450,-37.24,20230627,873,4.24,20240314,0.93,N,225430,100,27 억,,97735,N,N,0,N,00,N
|
|
20240327,090947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,9,2,0.99,2938872,3227,4.81,910,914,907,1176,634,905,910.71,0.35,0,-37,931,917,905,891,879,925,899,28,271,100,610,1,1,27887050,255,-19.45,0.72,12,0.01,-47.00,1272.00,1450,20230627,-36.97,873,20240314,4.70,1148,-20.38,20240103,873,4.70,20240314,1450,-36.97,20230627,873,4.70,20240314,0.93,N,225430,100,27 억,,97735,N,N,0,N,00,N
|
|
20240326,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,12,2,1.34,60560826,67059,86.15,893,919,893,1160,626,893,903.09,0.34,0,2441,919,905,898,884,877,902,881,28,267,100,600,1,1,27887050,252,-19.26,0.71,12,0.24,-47.00,1272.00,1450,20230627,-37.59,873,20240314,3.67,1148,-21.17,20240103,873,3.67,20240314,1450,-37.59,20230627,873,3.67,20240314,0.95,N,225430,100,27 억,,95294,N,N,0,N,00,N
|
|
20240326,150933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,10,2,1.12,57820542,64031,82.26,893,919,893,1160,626,893,903.01,0.34,0,2458,919,905,898,884,877,902,881,28,267,100,600,1,1,27887050,252,-19.21,0.71,12,0.23,-47.00,1272.00,1450,20230627,-37.72,873,20240314,3.44,1148,-21.34,20240103,873,3.44,20240314,1450,-37.72,20230627,873,3.44,20240314,0.95,N,225430,100,27 억,,95294,N,N,0,N,00,N
|
|
20240326,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,10,2,1.12,56090730,62115,79.79,893,919,893,1160,626,893,903.01,0.34,0,2711,919,905,898,884,877,902,881,28,267,100,600,1,1,27887050,252,-19.21,0.71,12,0.22,-47.00,1272.00,1450,20230627,-37.72,873,20240314,3.44,1148,-21.34,20240103,873,3.44,20240314,1450,-37.72,20230627,873,3.44,20240314,0.95,N,225430,100,27 억,,95294,N,N,0,N,00,N
|
|
20240326,130926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,6,2,0.67,54010677,59808,76.83,893,919,893,1160,626,893,903.07,0.34,0,2066,919,905,898,884,877,902,881,28,267,100,600,1,1,27887050,251,-19.13,0.71,12,0.21,-47.00,1272.00,1450,20230627,-38.00,873,20240314,2.98,1148,-21.69,20240103,873,2.98,20240314,1450,-38.00,20230627,873,2.98,20240314,0.95,N,225430,100,27 억,,95294,N,N,0,N,00,N
|
|
20240326,120926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,8,2,0.90,47577577,52674,67.67,893,919,893,1160,626,893,903.25,0.34,0,2066,919,905,898,884,877,902,881,28,267,100,600,1,1,27887050,251,-19.17,0.71,12,0.19,-47.00,1272.00,1450,20230627,-37.86,873,20240314,3.21,1148,-21.52,20240103,873,3.21,20240314,1450,-37.86,20230627,873,3.21,20240314,0.95,N,225430,100,27 억,,95294,N,N,0,N,00,N
|
|
20240326,110923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,22,2,2.46,40381393,44756,57.49,893,919,893,1160,626,893,902.26,0.34,0,668,919,905,898,884,877,902,881,28,267,100,600,1,1,27887050,255,-19.47,0.72,12,0.16,-47.00,1272.00,1450,20230627,-36.90,873,20240314,4.81,1148,-20.30,20240103,873,4.81,20240314,1450,-36.90,20230627,873,4.81,20240314,0.95,N,225430,100,27 억,,95294,N,N,0,N,00,N
|
|
20240326,100934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,12,2,1.34,25585335,28498,36.61,893,905,893,1160,626,893,897.79,0.34,0,-4,919,905,898,884,877,902,881,28,267,100,600,1,1,27887050,252,-19.26,0.71,12,0.10,-47.00,1272.00,1450,20230627,-37.59,873,20240314,3.67,1148,-21.17,20240103,873,3.67,20240314,1450,-37.59,20230627,873,3.67,20240314,0.95,N,225430,100,27 억,,95294,N,N,0,N,00,N
|
|
20240326,090933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,0,3,0.00,12889710,14434,18.54,893,897,893,1160,626,893,893.01,0.34,0,0,919,905,898,884,877,902,881,28,267,100,600,1,1,27887050,249,-19.00,0.70,12,0.05,-47.00,1272.00,1450,20230627,-38.41,873,20240314,2.29,1148,-22.21,20240103,873,2.29,20240314,1450,-38.41,20230627,873,2.29,20240314,0.95,N,225430,100,27 억,,95294,N,N,0,N,00,N
|
|
20240325,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,-19,5,-2.08,69922601,77842,367.68,912,912,891,1185,639,912,898.26,0.33,0,3047,920,916,912,908,904,914,906,28,273,100,620,1,1,27887050,249,-6.33,0.69,12,0.28,-141.00,1303.00,1450,20230627,-38.41,873,20240314,2.29,1148,-22.21,20240103,873,2.29,20240314,1450,-38.41,20230627,873,2.29,20240314,0.95,N,225430,100,27 억,,92247,N,N,0,N,00,N
|
|
20240325,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,-20,5,-2.19,65955950,73400,346.70,912,912,891,1185,639,912,898.58,0.33,0,1808,920,916,912,908,904,914,906,28,273,100,620,1,1,27887050,249,-6.33,0.68,12,0.26,-141.00,1303.00,1450,20230627,-38.48,873,20240314,2.18,1148,-22.30,20240103,873,2.18,20240314,1450,-38.48,20230627,873,2.18,20240314,0.95,N,225430,100,27 억,,92247,N,N,0,N,00,N
|
|
20240325,141005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-12,5,-1.32,49342284,54828,258.98,912,912,891,1185,639,912,899.95,0.33,0,1806,920,916,912,908,904,914,906,28,273,100,620,1,1,27887050,251,-6.38,0.69,12,0.20,-141.00,1303.00,1450,20230627,-37.93,873,20240314,3.09,1148,-21.60,20240103,873,3.09,20240314,1450,-37.93,20230627,873,3.09,20240314,0.95,N,225430,100,27 억,,92247,N,N,0,N,00,N
|
|
20240325,131005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-9,5,-0.99,26037216,28851,136.28,912,912,891,1185,639,912,902.47,0.33,0,1793,920,916,912,908,904,914,906,28,273,100,620,1,1,27887050,252,-6.40,0.69,12,0.10,-141.00,1303.00,1450,20230627,-37.72,873,20240314,3.44,1148,-21.34,20240103,873,3.44,20240314,1450,-37.72,20230627,873,3.44,20240314,0.95,N,225430,100,27 억,,92247,N,N,0,N,00,N
|
|
20240325,121008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,-13,5,-1.43,26026410,28839,136.22,912,912,891,1185,639,912,902.47,0.33,0,1793,920,916,912,908,904,914,906,28,273,100,620,1,1,27887050,251,-6.38,0.69,12,0.10,-141.00,1303.00,1450,20230627,-38.00,873,20240314,2.98,1148,-21.69,20240103,873,2.98,20240314,1450,-38.00,20230627,873,2.98,20240314,0.95,N,225430,100,27 억,,92247,N,N,0,N,00,N
|
|
20240325,111006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-9,5,-0.99,23419392,25945,122.55,912,912,891,1185,639,912,902.66,0.33,0,904,920,916,912,908,904,914,906,28,273,100,620,1,1,27887050,252,-6.40,0.69,12,0.09,-141.00,1303.00,1450,20230627,-37.72,873,20240314,3.44,1148,-21.34,20240103,873,3.44,20240314,1450,-37.72,20230627,873,3.44,20240314,0.95,N,225430,100,27 억,,92247,N,N,0,N,00,N
|
|
20240325,101006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-9,5,-0.99,11296292,12491,59.00,912,912,891,1185,639,912,904.35,0.33,0,904,920,916,912,908,904,914,906,28,273,100,620,1,1,27887050,252,-6.40,0.69,12,0.04,-141.00,1303.00,1450,20230627,-37.72,873,20240314,3.44,1148,-21.34,20240103,873,3.44,20240314,1450,-37.72,20230627,873,3.44,20240314,0.95,N,225430,100,27 억,,92247,N,N,0,N,00,N
|
|
20240325,091010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-3,5,-0.33,3414398,3746,17.69,912,912,908,1185,639,912,911.48,0.33,0,-40,920,916,912,908,904,914,906,28,273,100,620,1,1,27887050,253,-6.45,0.70,12,0.01,-141.00,1303.00,1450,20230627,-37.31,873,20240314,4.12,1148,-20.82,20240103,873,4.12,20240314,1450,-37.31,20230627,873,4.12,20240314,0.95,N,225430,100,27 억,,92247,N,N,0,N,00,N
|
|
20240322,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,-3,5,-0.33,19326267,21171,30.92,915,916,908,1189,641,915,912.93,0.34,0,-1989,923,918,910,905,897,921,908,28,274,100,620,1,1,27887050,254,-6.47,0.70,12,0.08,-141.00,1303.00,1450,20230627,-37.10,873,20240314,4.47,1148,-20.56,20240103,873,4.47,20240314,1450,-37.10,20230627,873,4.47,20240314,0.95,N,225430,100,27 억,,94206,N,N,0,N,00,N
|
|
20240322,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,-3,5,-0.33,17536024,19208,28.05,915,916,908,1189,641,915,912.95,0.34,0,-1974,923,918,910,905,897,921,908,28,274,100,620,1,1,27887050,254,-6.47,0.70,12,0.07,-141.00,1303.00,1450,20230627,-37.10,873,20240314,4.47,1148,-20.56,20240103,873,4.47,20240314,1450,-37.10,20230627,873,4.47,20240314,0.95,N,225430,100,27 억,,94206,N,N,0,N,00,N
|
|
20240322,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,-3,5,-0.33,16702036,18292,26.71,915,916,908,1189,641,915,913.08,0.34,0,-1974,923,918,910,905,897,921,908,28,274,100,620,1,1,27887050,254,-6.47,0.70,12,0.07,-141.00,1303.00,1450,20230627,-37.10,873,20240314,4.47,1148,-20.56,20240103,873,4.47,20240314,1450,-37.10,20230627,873,4.47,20240314,0.95,N,225430,100,27 억,,94206,N,N,0,N,00,N
|
|
20240322,131003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,-5,5,-0.55,16510534,18082,26.40,915,916,908,1189,641,915,913.09,0.34,0,-1974,923,918,910,905,897,921,908,28,274,100,620,1,1,27887050,254,-6.45,0.70,12,0.06,-141.00,1303.00,1450,20230627,-37.24,873,20240314,4.24,1148,-20.73,20240103,873,4.24,20240314,1450,-37.24,20230627,873,4.24,20240314,0.95,N,225430,100,27 억,,94206,N,N,0,N,00,N
|
|
20240322,121000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,-7,5,-0.77,16269218,17817,26.02,915,916,908,1189,641,915,913.13,0.34,0,-1974,923,918,910,905,897,921,908,28,274,100,620,1,1,27887050,253,-6.44,0.70,12,0.06,-141.00,1303.00,1450,20230627,-37.38,873,20240314,4.01,1148,-20.91,20240103,873,4.01,20240314,1450,-37.38,20230627,873,4.01,20240314,0.95,N,225430,100,27 억,,94206,N,N,0,N,00,N
|
|
20240322,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,-5,5,-0.55,15426939,16890,24.66,915,916,909,1189,641,915,913.38,0.34,0,-1974,923,918,910,905,897,921,908,28,274,100,620,1,1,27887050,254,-6.45,0.70,12,0.06,-141.00,1303.00,1450,20230627,-37.24,873,20240314,4.24,1148,-20.73,20240103,873,4.24,20240314,1450,-37.24,20230627,873,4.24,20240314,0.95,N,225430,100,27 억,,94206,N,N,0,N,00,N
|
|
20240322,100958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-6,5,-0.66,11363986,12427,18.15,915,916,909,1189,641,915,914.46,0.34,0,-2137,923,918,910,905,897,921,908,28,274,100,620,1,1,27887050,253,-6.45,0.70,12,0.04,-141.00,1303.00,1450,20230627,-37.31,873,20240314,4.12,1148,-20.82,20240103,873,4.12,20240314,1450,-37.31,20230627,873,4.12,20240314,0.95,N,225430,100,27 억,,94206,N,N,0,N,00,N
|
|
20240322,090958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,0,3,0.00,3924762,4289,6.26,915,916,915,1189,641,915,915.08,0.34,0,-636,923,918,910,905,897,921,908,28,274,100,620,1,1,27887050,255,-6.49,0.70,12,0.02,-141.00,1303.00,1450,20230627,-36.90,873,20240314,4.81,1148,-20.30,20240103,873,4.81,20240314,1450,-36.90,20230627,873,4.81,20240314,0.95,N,225430,100,27 억,,94206,N,N,0,N,00,N
|
|
20240321,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,13,2,1.44,62359875,68481,221.08,910,915,902,1172,632,902,910.62,0.34,0,693,927,914,901,888,875,908,882,28,270,100,610,1,1,27887050,255,-6.49,0.70,12,0.25,-141.00,1303.00,1450,20230627,-36.90,873,20240314,4.81,1148,-20.30,20240103,873,4.81,20240314,1450,-36.90,20230627,873,4.81,20240314,0.95,N,225430,100,27 억,,93513,N,N,0,N,00,N
|
|
20240321,150959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,13,2,1.44,60801015,66777,215.58,910,915,902,1172,632,902,910.51,0.34,0,594,927,914,901,888,875,908,882,28,270,100,610,1,1,27887050,255,-6.49,0.70,12,0.24,-141.00,1303.00,1450,20230627,-36.90,873,20240314,4.81,1148,-20.30,20240103,873,4.81,20240314,1450,-36.90,20230627,873,4.81,20240314,0.95,N,225430,100,27 억,,93513,N,N,0,N,00,N
|
|
20240321,140959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,13,2,1.44,55364871,60834,196.39,910,915,902,1172,632,902,910.10,0.34,0,90,927,914,901,888,875,908,882,28,270,100,610,1,1,27887050,255,-6.49,0.70,12,0.22,-141.00,1303.00,1450,20230627,-36.90,873,20240314,4.81,1148,-20.30,20240103,873,4.81,20240314,1450,-36.90,20230627,873,4.81,20240314,0.95,N,225430,100,27 억,,93513,N,N,0,N,00,N
|
|
20240321,130948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,12,2,1.33,37440067,41212,133.04,910,915,902,1172,632,902,908.47,0.34,0,255,927,914,901,888,875,908,882,28,270,100,610,1,1,27887050,255,-6.48,0.70,12,0.15,-141.00,1303.00,1450,20230627,-36.97,873,20240314,4.70,1148,-20.38,20240103,873,4.70,20240314,1450,-36.97,20230627,873,4.70,20240314,0.95,N,225430,100,27 억,,93513,N,N,0,N,00,N
|
|
20240321,121002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,9,2,1.00,35777141,39393,127.17,910,914,902,1172,632,902,908.21,0.34,0,489,927,914,901,888,875,908,882,28,270,100,610,1,1,27887050,254,-6.46,0.70,12,0.14,-141.00,1303.00,1450,20230627,-37.17,873,20240314,4.35,1148,-20.64,20240103,873,4.35,20240314,1450,-37.17,20230627,873,4.35,20240314,0.95,N,225430,100,27 억,,93513,N,N,0,N,00,N
|
|
20240321,110959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,6,2,0.67,19915582,21963,70.90,910,910,902,1172,632,902,906.78,0.34,0,393,927,914,901,888,875,908,882,28,270,100,610,1,1,27887050,253,-6.44,0.70,12,0.08,-141.00,1303.00,1450,20230627,-37.38,873,20240314,4.01,1148,-20.91,20240103,873,4.01,20240314,1450,-37.38,20230627,873,4.01,20240314,0.95,N,225430,100,27 억,,93513,N,N,0,N,00,N
|
|
20240321,101004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,8,2,0.89,18668240,20584,66.45,910,910,902,1172,632,902,906.93,0.34,0,391,927,914,901,888,875,908,882,28,270,100,610,1,1,27887050,254,-6.45,0.70,12,0.07,-141.00,1303.00,1450,20230627,-37.24,873,20240314,4.24,1148,-20.73,20240103,873,4.24,20240314,1450,-37.24,20230627,873,4.24,20240314,0.95,N,225430,100,27 억,,93513,N,N,0,N,00,N
|
|
20240321,091006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,7,2,0.78,3933824,4354,14.06,910,910,902,1172,632,902,903.50,0.34,0,-12,927,914,901,888,875,908,882,28,270,100,610,1,1,27887050,253,-6.45,0.70,12,0.02,-141.00,1303.00,1450,20230627,-37.31,873,20240314,4.12,1148,-20.82,20240103,873,4.12,20240314,1450,-37.31,20230627,873,4.12,20240314,0.95,N,225430,100,27 억,,93513,N,N,0,N,00,N
|
|
20240320,160951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-12,5,-1.31,28033183,30976,331.15,914,914,888,1188,640,914,905.00,0.35,0,-4911,944,928,917,901,890,923,896,28,274,100,620,1,1,27887050,252,-6.40,0.69,12,0.11,-141.00,1303.00,1450,20230627,-37.79,873,20240314,3.32,1148,-21.43,20240103,873,3.32,20240314,1450,-37.79,20230627,873,3.32,20240314,0.95,N,225430,100,27 억,,98413,N,N,0,N,00,N
|
|
20240320,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-11,5,-1.20,22183438,24478,261.68,914,914,888,1188,640,914,906.26,0.35,0,-4734,944,928,917,901,890,923,896,28,274,100,620,1,1,27887050,252,-6.40,0.69,12,0.09,-141.00,1303.00,1450,20230627,-37.72,873,20240314,3.44,1148,-21.34,20240103,873,3.44,20240314,1450,-37.72,20230627,873,3.44,20240314,0.95,N,225430,100,27 억,,98413,N,N,0,N,00,N
|
|
20240320,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-12,5,-1.31,20897838,23056,246.48,914,914,888,1188,640,914,906.39,0.35,0,-4199,944,928,917,901,890,923,896,28,274,100,620,1,1,27887050,252,-6.40,0.69,12,0.08,-141.00,1303.00,1450,20230627,-37.79,873,20240314,3.32,1148,-21.43,20240103,873,3.32,20240314,1450,-37.79,20230627,873,3.32,20240314,0.95,N,225430,100,27 억,,98413,N,N,0,N,00,N
|
|
20240320,130958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-10,5,-1.09,19870106,21922,234.36,914,914,888,1188,640,914,906.40,0.35,0,-3684,944,928,917,901,890,923,896,28,274,100,620,1,1,27887050,252,-6.41,0.69,12,0.08,-141.00,1303.00,1450,20230627,-37.66,873,20240314,3.55,1148,-21.25,20240103,873,3.55,20240314,1450,-37.66,20230627,873,3.55,20240314,0.95,N,225430,100,27 억,,98413,N,N,0,N,00,N
|
|
20240320,120951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-10,5,-1.09,19093512,21064,225.19,914,914,888,1188,640,914,906.45,0.35,0,-3057,944,928,917,901,890,923,896,28,274,100,620,1,1,27887050,252,-6.41,0.69,12,0.08,-141.00,1303.00,1450,20230627,-37.66,873,20240314,3.55,1148,-21.25,20240103,873,3.55,20240314,1450,-37.66,20230627,873,3.55,20240314,0.95,N,225430,100,27 억,,98413,N,N,0,N,00,N
|
|
20240320,110953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-10,5,-1.09,14834626,16336,174.64,914,914,888,1188,640,914,908.09,0.35,0,-2209,944,928,917,901,890,923,896,28,274,100,620,1,1,27887050,252,-6.41,0.69,12,0.06,-141.00,1303.00,1450,20230627,-37.66,873,20240314,3.55,1148,-21.25,20240103,873,3.55,20240314,1450,-37.66,20230627,873,3.55,20240314,0.95,N,225430,100,27 억,,98413,N,N,0,N,00,N
|
|
20240320,100947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,-7,5,-0.77,5980456,6565,70.18,914,914,888,1188,640,914,910.96,0.35,0,-1129,944,928,917,901,890,923,896,28,274,100,620,1,1,27887050,253,-6.43,0.70,12,0.02,-141.00,1303.00,1450,20230627,-37.45,873,20240314,3.89,1148,-20.99,20240103,873,3.89,20240314,1450,-37.45,20230627,873,3.89,20240314,0.95,N,225430,100,27 억,,98413,N,N,0,N,00,N
|
|
20240320,090952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,888,-26,5,-2.84,3473919,3809,40.72,914,914,888,1188,640,914,912.03,0.35,0,-496,944,928,917,901,890,923,896,28,274,100,620,1,1,27887050,248,-6.30,0.68,12,0.01,-141.00,1303.00,1450,20230627,-38.76,873,20240314,1.72,1148,-22.65,20240103,873,1.72,20240314,1450,-38.76,20230627,873,1.72,20240314,0.95,N,225430,100,27 억,,98413,N,N,0,N,00,N
|
|
20240319,160941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,-12,5,-1.30,8586990,9354,13.87,933,933,906,1203,649,926,918.00,0.35,0,-387,941,933,918,910,895,937,914,28,277,100,620,1,1,27887050,255,-6.48,0.70,12,0.03,-141.00,1303.00,1450,20230627,-36.97,873,20240314,4.70,1148,-20.38,20240103,873,4.70,20240314,1450,-36.97,20230627,873,4.70,20240314,0.95,N,225430,100,27 억,,98800,N,N,0,N,00,N
|
|
20240319,150951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-3,5,-0.32,7716113,8407,12.47,933,933,906,1203,649,926,917.82,0.35,0,-414,941,933,918,910,895,937,914,28,277,100,620,1,1,27887050,257,-6.55,0.71,12,0.03,-141.00,1303.00,1450,20230627,-36.34,873,20240314,5.73,1148,-19.60,20240103,873,5.73,20240314,1450,-36.34,20230627,873,5.73,20240314,0.95,N,225430,100,27 억,,98800,N,N,0,N,00,N
|
|
20240319,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,913,-13,5,-1.40,7506034,8179,12.13,933,933,906,1203,649,926,917.72,0.35,0,-379,941,933,918,910,895,937,914,28,277,100,620,1,1,27887050,255,-6.48,0.70,12,0.03,-141.00,1303.00,1450,20230627,-37.03,873,20240314,4.58,1148,-20.47,20240103,873,4.58,20240314,1450,-37.03,20230627,873,4.58,20240314,0.95,N,225430,100,27 억,,98800,N,N,0,N,00,N
|
|
20240319,130919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,922,-4,5,-0.43,3845277,4158,6.17,933,933,915,1203,649,926,924.79,0.35,0,-201,941,933,918,910,895,937,914,28,277,100,620,1,1,27887050,257,-6.54,0.71,12,0.01,-141.00,1303.00,1450,20230627,-36.41,873,20240314,5.61,1148,-19.69,20240103,873,5.61,20240314,1450,-36.41,20230627,873,5.61,20240314,0.95,N,225430,100,27 억,,98800,N,N,0,N,00,N
|
|
20240319,120944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,-10,5,-1.08,3777398,4084,6.06,933,933,915,1203,649,926,924.93,0.35,0,-195,941,933,918,910,895,937,914,28,277,100,620,1,1,27887050,255,-6.50,0.70,12,0.01,-141.00,1303.00,1450,20230627,-36.83,873,20240314,4.93,1148,-20.21,20240103,873,4.93,20240314,1450,-36.83,20230627,873,4.93,20240314,0.95,N,225430,100,27 억,,98800,N,N,0,N,00,N
|
|
20240319,110948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,-9,5,-0.97,3684755,3983,5.91,933,933,915,1203,649,926,925.12,0.35,0,-193,941,933,918,910,895,937,914,28,277,100,620,1,1,27887050,256,-6.50,0.70,12,0.01,-141.00,1303.00,1450,20230627,-36.76,873,20240314,5.04,1148,-20.12,20240103,873,5.04,20240314,1450,-36.76,20230627,873,5.04,20240314,0.95,N,225430,100,27 억,,98800,N,N,0,N,00,N
|
|
20240319,100951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,-9,5,-0.97,3534708,3820,5.66,933,933,915,1203,649,926,925.32,0.35,0,-173,941,933,918,910,895,937,914,28,277,100,620,1,1,27887050,256,-6.50,0.70,12,0.01,-141.00,1303.00,1450,20230627,-36.76,873,20240314,5.04,1148,-20.12,20240103,873,5.04,20240314,1450,-36.76,20230627,873,5.04,20240314,0.95,N,225430,100,27 억,,98800,N,N,0,N,00,N
|
|
20240319,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,926,0,3,0.00,2348355,2528,3.75,933,933,926,1203,649,926,928.94,0.35,0,-125,941,933,918,910,895,937,914,28,277,100,620,1,1,27887050,258,-6.57,0.71,12,0.01,-141.00,1303.00,1450,20230627,-36.14,873,20240314,6.07,1148,-19.34,20240103,873,6.07,20240314,1450,-36.14,20230627,873,6.07,20240314,0.95,N,225430,100,27 억,,98800,N,N,0,N,00,N
|
|
20240318,160944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,926,23,2,2.55,61557512,67434,304.77,903,926,903,1173,633,903,912.39,0.35,0,115,928,915,898,885,868,922,892,28,270,100,610,1,1,27887050,258,-6.57,0.71,12,0.24,-141.00,1303.00,1450,20230627,-36.14,873,20240314,6.07,1148,-19.34,20240103,873,6.07,20240314,1450,-36.14,20230627,873,6.07,20240314,0.95,N,225430,100,27 억,,98685,N,N,0,N,00,N
|
|
20240318,150943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,7,2,0.78,56793352,62289,281.52,903,926,903,1173,633,903,911.77,0.35,0,115,928,915,898,885,868,922,892,28,270,100,610,1,1,27887050,254,-6.45,0.70,12,0.22,-141.00,1303.00,1450,20230627,-37.24,873,20240314,4.24,1148,-20.73,20240103,873,4.24,20240314,1450,-37.24,20230627,873,4.24,20240314,0.95,N,225430,100,27 억,,98685,N,N,0,N,00,N
|
|
20240318,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,12,2,1.33,41026957,45050,203.61,903,926,903,1173,633,903,910.70,0.35,0,118,928,915,898,885,868,922,892,28,270,100,610,1,1,27887050,255,-6.49,0.70,12,0.16,-141.00,1303.00,1450,20230627,-36.90,873,20240314,4.81,1148,-20.30,20240103,873,4.81,20240314,1450,-36.90,20230627,873,4.81,20240314,0.95,N,225430,100,27 억,,98685,N,N,0,N,00,N
|
|
20240318,130942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,7,2,0.78,16396836,17984,81.28,903,926,903,1173,633,903,911.75,0.35,0,119,928,915,898,885,868,922,892,28,270,100,610,1,1,27887050,254,-6.45,0.70,12,0.06,-141.00,1303.00,1450,20230627,-37.24,873,20240314,4.24,1148,-20.73,20240103,873,4.24,20240314,1450,-37.24,20230627,873,4.24,20240314,0.95,N,225430,100,27 억,,98685,N,N,0,N,00,N
|
|
20240318,120936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,9,2,1.00,13276446,14555,65.78,903,926,903,1173,633,903,912.16,0.35,0,121,928,915,898,885,868,922,892,28,270,100,610,1,1,27887050,254,-6.47,0.70,12,0.05,-141.00,1303.00,1450,20230627,-37.10,873,20240314,4.47,1148,-20.56,20240103,873,4.47,20240314,1450,-37.10,20230627,873,4.47,20240314,0.95,N,225430,100,27 억,,98685,N,N,0,N,00,N
|
|
20240318,110945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,9,2,1.00,12252966,13431,60.70,903,926,903,1173,633,903,912.29,0.35,0,113,928,915,898,885,868,922,892,28,270,100,610,1,1,27887050,254,-6.47,0.70,12,0.05,-141.00,1303.00,1450,20230627,-37.10,873,20240314,4.47,1148,-20.56,20240103,873,4.47,20240314,1450,-37.10,20230627,873,4.47,20240314,0.95,N,225430,100,27 억,,98685,N,N,0,N,00,N
|
|
20240318,100943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,921,18,2,1.99,9047769,9949,44.97,903,926,903,1173,633,903,909.41,0.35,0,124,928,915,898,885,868,922,892,28,270,100,610,1,1,27887050,257,-6.53,0.71,12,0.04,-141.00,1303.00,1450,20230627,-36.48,873,20240314,5.50,1148,-19.77,20240103,873,5.50,20240314,1450,-36.48,20230627,873,5.50,20240314,0.95,N,225430,100,27 억,,98685,N,N,0,N,00,N
|
|
20240318,090943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,5,2,0.55,3911878,4326,19.55,903,908,903,1173,633,903,904.27,0.35,0,0,928,915,898,885,868,922,892,28,270,100,610,1,1,27887050,253,-6.44,0.70,12,0.02,-141.00,1303.00,1450,20230627,-37.38,873,20240314,4.01,1148,-20.91,20240103,873,4.01,20240314,1450,-37.38,20230627,873,4.01,20240314,0.95,N,225430,100,27 억,,98685,N,N,0,N,00,N
|
|
20240315,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,4,2,0.44,19902571,22126,79.46,881,911,881,1168,630,899,899.51,0.36,0,-449,933,915,894,876,855,925,886,28,269,100,610,1,1,27887050,252,-6.40,0.69,12,0.08,-141.00,1303.00,1450,20230627,-37.72,873,20240314,3.44,1148,-21.34,20240103,873,3.44,20240314,1450,-37.72,20230627,873,3.44,20240314,0.96,N,225430,100,27 억,,99092,N,N,0,N,00,N
|
|
20240315,150903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-5,5,-0.56,18996873,21123,75.86,881,911,881,1168,630,899,899.35,0.36,0,-449,933,915,894,876,855,925,886,28,269,100,610,1,1,27887050,249,-6.34,0.69,12,0.08,-141.00,1303.00,1450,20230627,-38.34,873,20240314,2.41,1148,-22.13,20240103,873,2.41,20240314,1450,-38.34,20230627,873,2.41,20240314,0.96,N,225430,100,27 억,,99092,N,N,0,N,00,N
|
|
20240315,140844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-2,5,-0.22,16162795,17955,64.48,881,911,881,1168,630,899,900.18,0.36,0,-453,933,915,894,876,855,925,886,28,269,100,610,1,1,27887050,250,-6.36,0.69,12,0.06,-141.00,1303.00,1450,20230627,-38.14,873,20240314,2.75,1148,-21.86,20240103,873,2.75,20240314,1450,-38.14,20230627,873,2.75,20240314,0.96,N,225430,100,27 억,,99092,N,N,0,N,00,N
|
|
20240315,130934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,9,2,1.00,13050649,14527,52.17,881,909,881,1168,630,899,898.37,0.36,0,-307,933,915,894,876,855,925,886,28,269,100,610,1,1,27887050,253,-6.44,0.70,12,0.05,-141.00,1303.00,1450,20230627,-37.38,873,20240314,4.01,1148,-20.91,20240103,873,4.01,20240314,1450,-37.38,20230627,873,4.01,20240314,0.96,N,225430,100,27 억,,99092,N,N,0,N,00,N
|
|
20240315,120933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-5,5,-0.56,9087854,10123,36.36,881,902,881,1168,630,899,897.74,0.36,0,-196,933,915,894,876,855,925,886,28,269,100,610,1,1,27887050,249,-6.34,0.69,12,0.04,-141.00,1303.00,1450,20230627,-38.34,873,20240314,2.41,1148,-22.13,20240103,873,2.41,20240314,1450,-38.34,20230627,873,2.41,20240314,0.96,N,225430,100,27 억,,99092,N,N,0,N,00,N
|
|
20240315,110930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-5,5,-0.56,8848258,9855,35.39,881,902,881,1168,630,899,897.84,0.36,0,-196,933,915,894,876,855,925,886,28,269,100,610,1,1,27887050,249,-6.34,0.69,12,0.04,-141.00,1303.00,1450,20230627,-38.34,873,20240314,2.41,1148,-22.13,20240103,873,2.41,20240314,1450,-38.34,20230627,873,2.41,20240314,0.96,N,225430,100,27 억,,99092,N,N,0,N,00,N
|
|
20240315,100932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-5,5,-0.56,6984426,7773,27.92,881,902,881,1168,630,899,898.55,0.36,0,-511,933,915,894,876,855,925,886,28,269,100,610,1,1,27887050,249,-6.34,0.69,12,0.03,-141.00,1303.00,1450,20230627,-38.34,873,20240314,2.41,1148,-22.13,20240103,873,2.41,20240314,1450,-38.34,20230627,873,2.41,20240314,0.96,N,225430,100,27 억,,99092,N,N,0,N,00,N
|
|
20240315,090938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,-7,5,-0.78,1086727,1233,4.43,881,902,881,1168,630,899,881.37,0.36,0,-178,933,915,894,876,855,925,886,28,269,100,610,1,1,27887050,249,-6.33,0.68,12,0.00,-141.00,1303.00,1450,20230627,-38.48,873,20240314,2.18,1148,-22.30,20240103,873,2.18,20240314,1450,-38.48,20230627,873,2.18,20240314,0.96,N,225430,100,27 억,,99092,N,N,0,N,00,N
|
|
20240314,160923,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,899,3,2,0.33,24863109,27844,82.81,896,912,873,1164,628,896,892.94,0.36,0,-757,919,907,900,888,881,904,885,28,268,100,600,1,1,27887050,251,-6.38,0.69,12,0.10,-141.00,1303.00,1450,20230627,-38.00,873,20240314,2.98,1148,-21.69,20240103,873,2.98,20240314,1450,-38.00,20230627,873,2.98,20240314,0.98,N,225430,100,27 억,,99751,N,N,0,N,00,N
|
|
20240314,150928,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,893,-3,5,-0.33,18954005,21266,63.25,896,912,873,1164,628,896,891.28,0.36,0,-665,919,907,900,888,881,904,885,28,268,100,600,1,1,27887050,249,-6.33,0.69,12,0.08,-141.00,1303.00,1450,20230627,-38.41,873,20240314,2.29,1148,-22.21,20240103,873,2.29,20240314,1450,-38.41,20230627,873,2.29,20240314,0.98,N,225430,100,27 억,,99751,N,N,0,N,00,N
|
|
20240314,140926,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,891,-5,5,-0.56,18586103,20854,62.02,896,912,873,1164,628,896,891.25,0.36,0,-659,919,907,900,888,881,904,885,28,268,100,600,1,1,27887050,248,-6.32,0.68,12,0.07,-141.00,1303.00,1450,20230627,-38.55,873,20240314,2.06,1148,-22.39,20240103,873,2.06,20240314,1450,-38.55,20230627,873,2.06,20240314,0.98,N,225430,100,27 억,,99751,N,N,0,N,00,N
|
|
20240314,130924,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,887,-9,5,-1.00,17552446,19693,58.57,896,912,873,1164,628,896,891.30,0.36,0,-647,919,907,900,888,881,904,885,28,268,100,600,1,1,27887050,247,-6.29,0.68,12,0.07,-141.00,1303.00,1450,20230627,-38.83,873,20240314,1.60,1148,-22.74,20240103,873,1.60,20240314,1450,-38.83,20230627,873,1.60,20240314,0.98,N,225430,100,27 억,,99751,N,N,0,N,00,N
|
|
20240314,120925,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,883,-13,5,-1.45,16912264,18969,56.42,896,912,873,1164,628,896,891.57,0.36,0,-593,919,907,900,888,881,904,885,28,268,100,600,1,1,27887050,246,-6.26,0.68,12,0.07,-141.00,1303.00,1450,20230627,-39.10,873,20240314,1.15,1148,-23.08,20240103,873,1.15,20240314,1450,-39.10,20230627,873,1.15,20240314,0.98,N,225430,100,27 억,,99751,N,N,0,N,00,N
|
|
20240314,110926,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,883,-13,5,-1.45,13025797,14578,43.36,896,912,873,1164,628,896,893.52,0.36,0,-378,919,907,900,888,881,904,885,28,268,100,600,1,1,27887050,246,-6.26,0.68,12,0.05,-141.00,1303.00,1450,20230627,-39.10,873,20240314,1.15,1148,-23.08,20240103,873,1.15,20240314,1450,-39.10,20230627,873,1.15,20240314,0.98,N,225430,100,27 억,,99751,N,N,0,N,00,N
|
|
20240314,100932,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,884,-12,5,-1.34,9227922,10301,30.64,896,912,873,1164,628,896,895.83,0.36,0,391,919,907,900,888,881,904,885,28,268,100,600,1,1,27887050,247,-6.27,0.68,12,0.04,-141.00,1303.00,1450,20230627,-39.03,873,20240314,1.26,1148,-23.00,20240103,873,1.26,20240314,1450,-39.03,20230627,873,1.26,20240314,0.98,N,225430,100,27 억,,99751,N,N,0,N,00,N
|
|
20240314,090930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,15,2,1.67,3552995,3943,11.73,896,912,895,1164,628,896,901.09,0.36,0,-425,919,907,900,888,881,904,885,28,268,100,600,1,1,27887050,254,-6.46,0.70,12,0.01,-141.00,1303.00,1450,20230627,-37.17,888,20240311,2.59,1148,-20.64,20240103,888,2.59,20240311,1450,-37.17,20230627,888,2.59,20240311,0.98,N,225430,100,27 억,,99751,N,N,0,N,00,N
|
|
20240313,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,-6,5,-0.67,30105192,33408,143.89,902,912,893,1172,632,902,901.14,0.36,0,-25,922,911,904,893,886,917,899,28,270,100,610,1,1,27887050,250,-6.35,0.69,12,0.12,-141.00,1303.00,1450,20230627,-38.21,888,20240311,0.90,1148,-21.95,20240103,888,0.90,20240311,1450,-38.21,20230627,888,0.90,20240311,1.07,N,225430,100,27 억,,99874,N,N,0,N,00,N
|
|
20240313,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,-7,5,-0.78,28252468,31339,134.98,902,912,893,1172,632,902,901.51,0.36,0,-25,922,911,904,893,886,917,899,28,270,100,610,1,1,27887050,250,-6.35,0.69,12,0.11,-141.00,1303.00,1450,20230627,-38.28,888,20240311,0.79,1148,-22.04,20240103,888,0.79,20240311,1450,-38.28,20230627,888,0.79,20240311,1.07,N,225430,100,27 억,,99874,N,N,0,N,00,N
|
|
20240313,140916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,-3,5,-0.33,27168232,30128,129.76,902,912,893,1172,632,902,901.76,0.36,0,-25,922,911,904,893,886,917,899,28,270,100,610,1,1,27887050,251,-6.38,0.69,12,0.11,-141.00,1303.00,1450,20230627,-38.00,888,20240311,1.24,1148,-21.69,20240103,888,1.24,20240311,1450,-38.00,20230627,888,1.24,20240311,1.07,N,225430,100,27 억,,99874,N,N,0,N,00,N
|
|
20240313,130925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-8,5,-0.89,26246159,29101,125.34,902,912,893,1172,632,902,901.90,0.36,0,-25,922,911,904,893,886,917,899,28,270,100,610,1,1,27887050,249,-6.34,0.69,12,0.10,-141.00,1303.00,1450,20230627,-38.34,888,20240311,0.68,1148,-22.13,20240103,888,0.68,20240311,1450,-38.34,20230627,888,0.68,20240311,1.07,N,225430,100,27 억,,99874,N,N,0,N,00,N
|
|
20240313,120918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-8,5,-0.89,24355975,26989,116.24,902,912,894,1172,632,902,902.44,0.36,0,-25,922,911,904,893,886,917,899,28,270,100,610,1,1,27887050,249,-6.34,0.69,12,0.10,-141.00,1303.00,1450,20230627,-38.34,888,20240311,0.68,1148,-22.13,20240103,888,0.68,20240311,1450,-38.34,20230627,888,0.68,20240311,1.07,N,225430,100,27 억,,99874,N,N,0,N,00,N
|
|
20240313,110916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,-4,5,-0.44,19009169,21023,90.55,902,912,897,1172,632,902,904.21,0.36,0,30,922,911,904,893,886,917,899,28,270,100,610,1,1,27887050,250,-6.37,0.69,12,0.08,-141.00,1303.00,1450,20230627,-38.07,888,20240311,1.13,1148,-21.78,20240103,888,1.13,20240311,1450,-38.07,20230627,888,1.13,20240311,1.07,N,225430,100,27 억,,99874,N,N,0,N,00,N
|
|
20240313,100912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,9,2,1.00,16336158,18050,77.74,902,912,898,1172,632,902,905.05,0.36,0,-166,922,911,904,893,886,917,899,28,270,100,610,1,1,27887050,254,-6.46,0.70,12,0.06,-141.00,1303.00,1450,20230627,-37.17,888,20240311,2.59,1148,-20.64,20240103,888,2.59,20240311,1450,-37.17,20230627,888,2.59,20240311,1.07,N,225430,100,27 억,,99874,N,N,0,N,00,N
|
|
20240313,090921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,-4,5,-0.44,1897534,2100,9.04,902,912,898,1172,632,902,903.59,0.36,0,-166,922,911,904,893,886,917,899,28,270,100,610,1,1,27887050,250,-6.37,0.69,12,0.01,-141.00,1303.00,1450,20230627,-38.07,888,20240311,1.13,1148,-21.78,20240103,888,1.13,20240311,1450,-38.07,20230627,888,1.13,20240311,1.07,N,225430,100,27 억,,99874,N,N,0,N,00,N
|
|
20240312,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,4,2,0.45,20456303,22718,32.67,898,915,897,1167,629,898,900.44,0.36,0,-771,940,918,903,881,866,911,874,28,269,100,610,1,1,27887050,252,-6.40,0.69,12,0.08,-141.00,1303.00,1450,20230627,-37.79,888,20240311,1.58,1148,-21.43,20240103,888,1.58,20240311,1450,-37.79,20230627,888,1.58,20240311,1.08,N,225430,100,27 억,,100605,N,N,0,N,00,N
|
|
20240312,150905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,1,2,0.11,19733801,21917,31.52,898,915,897,1167,629,898,900.39,0.36,0,-775,940,918,903,881,866,911,874,28,269,100,610,1,1,27887050,251,-6.38,0.69,12,0.08,-141.00,1303.00,1450,20230627,-38.00,888,20240311,1.24,1148,-21.69,20240103,888,1.24,20240311,1450,-38.00,20230627,888,1.24,20240311,1.08,N,225430,100,27 억,,100605,N,N,0,N,00,N
|
|
20240312,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,5,2,0.56,19245182,21374,30.74,898,915,897,1167,629,898,900.40,0.36,0,-740,940,918,903,881,866,911,874,28,269,100,610,1,1,27887050,252,-6.40,0.69,12,0.08,-141.00,1303.00,1450,20230627,-37.72,888,20240311,1.69,1148,-21.34,20240103,888,1.69,20240311,1450,-37.72,20230627,888,1.69,20240311,1.08,N,225430,100,27 억,,100605,N,N,0,N,00,N
|
|
20240312,130823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,0,3,0.00,15549394,17258,24.82,898,915,898,1167,629,898,901.00,0.36,0,-738,940,918,903,881,866,911,874,28,269,100,610,1,1,27887050,250,-6.37,0.69,12,0.06,-141.00,1303.00,1450,20230627,-38.07,888,20240311,1.13,1148,-21.78,20240103,888,1.13,20240311,1450,-38.07,20230627,888,1.13,20240311,1.08,N,225430,100,27 억,,100605,N,N,0,N,00,N
|
|
20240312,120909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,2,2,0.22,15092522,16751,24.09,898,915,898,1167,629,898,900.99,0.36,0,-735,940,918,903,881,866,911,874,28,269,100,610,1,1,27887050,251,-6.38,0.69,12,0.06,-141.00,1303.00,1450,20230627,-37.93,888,20240311,1.35,1148,-21.60,20240103,888,1.35,20240311,1450,-37.93,20230627,888,1.35,20240311,1.08,N,225430,100,27 억,,100605,N,N,0,N,00,N
|
|
20240312,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,2,2,0.22,12191611,13531,19.46,898,915,898,1167,629,898,901.01,0.36,0,-735,940,918,903,881,866,911,874,28,269,100,610,1,1,27887050,251,-6.38,0.69,12,0.05,-141.00,1303.00,1450,20230627,-37.93,888,20240311,1.35,1148,-21.60,20240103,888,1.35,20240311,1450,-37.93,20230627,888,1.35,20240311,1.08,N,225430,100,27 억,,100605,N,N,0,N,00,N
|
|
20240312,100907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,13,2,1.45,7590958,8428,12.12,898,915,898,1167,629,898,900.68,0.36,0,-663,940,918,903,881,866,911,874,28,269,100,610,1,1,27887050,254,-6.46,0.70,12,0.03,-141.00,1303.00,1450,20230627,-37.17,888,20240311,2.59,1148,-20.64,20240103,888,2.59,20240311,1450,-37.17,20230627,888,2.59,20240311,1.08,N,225430,100,27 억,,100605,N,N,0,N,00,N
|
|
20240312,090905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,9,2,1.00,6739933,7492,10.78,898,907,898,1167,629,898,899.62,0.36,0,-685,940,918,903,881,866,911,874,28,269,100,610,1,1,27887050,253,-6.43,0.70,12,0.03,-141.00,1303.00,1450,20230627,-37.45,888,20240311,2.14,1148,-20.99,20240103,888,2.14,20240311,1450,-37.45,20230627,888,2.14,20240311,1.08,N,225430,100,27 억,,100605,N,N,0,N,00,N
|
|
20240311,160902,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,898,-22,5,-2.39,61296950,67527,121.83,920,925,888,1196,644,920,907.74,0.36,0,-663,931,925,915,909,899,928,912,28,276,100,620,1,1,27887050,250,-6.37,0.69,12,0.24,-141.00,1303.00,1450,20230627,-38.07,888,20240311,1.13,1148,-21.78,20240103,888,1.13,20240311,1450,-38.07,20230627,888,1.13,20240311,1.09,N,225430,100,27 억,,101268,N,N,0,N,00,N
|
|
20240311,150900,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,902,-18,5,-1.96,58766264,64711,116.75,920,925,888,1196,644,920,908.13,0.36,0,-338,931,925,915,909,899,928,912,28,276,100,620,1,1,27887050,252,-6.40,0.69,12,0.23,-141.00,1303.00,1450,20230627,-37.79,888,20240311,1.58,1148,-21.43,20240103,888,1.58,20240311,1450,-37.79,20230627,888,1.58,20240311,1.09,N,225430,100,27 억,,101268,N,N,0,N,00,N
|
|
20240311,140859,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,902,-18,5,-1.96,53755657,59156,106.73,920,925,888,1196,644,920,908.71,0.36,0,-411,931,925,915,909,899,928,912,28,276,100,620,1,1,27887050,252,-6.40,0.69,12,0.21,-141.00,1303.00,1450,20230627,-37.79,888,20240311,1.58,1148,-21.43,20240103,888,1.58,20240311,1450,-37.79,20230627,888,1.58,20240311,1.09,N,225430,100,27 억,,101268,N,N,0,N,00,N
|
|
20240311,130900,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,907,-13,5,-1.41,52932675,58245,105.08,920,925,888,1196,644,920,908.79,0.36,0,-403,931,925,915,909,899,928,912,28,276,100,620,1,1,27887050,253,-6.43,0.70,12,0.21,-141.00,1303.00,1450,20230627,-37.45,888,20240311,2.14,1148,-20.99,20240103,888,2.14,20240311,1450,-37.45,20230627,888,2.14,20240311,1.09,N,225430,100,27 억,,101268,N,N,0,N,00,N
|
|
20240311,120902,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,912,-8,5,-0.87,52249023,57492,103.72,920,925,888,1196,644,920,908.81,0.36,0,-394,931,925,915,909,899,928,912,28,276,100,620,1,1,27887050,254,-6.47,0.70,12,0.21,-141.00,1303.00,1450,20230627,-37.10,888,20240311,2.70,1148,-20.56,20240103,888,2.70,20240311,1450,-37.10,20230627,888,2.70,20240311,1.09,N,225430,100,27 억,,101268,N,N,0,N,00,N
|
|
20240311,110858,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,913,-7,5,-0.76,28177661,31098,56.11,920,925,888,1196,644,920,906.09,0.36,0,-739,931,925,915,909,899,928,912,28,276,100,620,1,1,27887050,255,-6.48,0.70,12,0.11,-141.00,1303.00,1450,20230627,-37.03,888,20240311,2.82,1148,-20.47,20240103,888,2.82,20240311,1450,-37.03,20230627,888,2.82,20240311,1.09,N,225430,100,27 억,,101268,N,N,0,N,00,N
|
|
20240311,100848,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,904,-16,5,-1.74,21847411,24142,43.56,920,925,888,1196,644,920,904.95,0.36,0,-293,931,925,915,909,899,928,912,28,276,100,620,1,1,27887050,252,-6.41,0.69,12,0.09,-141.00,1303.00,1450,20230627,-37.66,888,20240311,1.80,1148,-21.25,20240103,888,1.80,20240311,1450,-37.66,20230627,888,1.80,20240311,1.09,N,225430,100,27 억,,101268,N,N,0,N,00,N
|
|
20240311,090853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-5,5,-0.54,6072657,6602,11.91,920,925,914,1196,644,920,919.82,0.36,0,-424,931,925,915,909,899,928,912,28,276,100,620,1,1,27887050,255,-6.49,0.70,12,0.02,-141.00,1303.00,1450,20230627,-36.90,905,20240308,1.10,1148,-20.30,20240103,905,1.10,20240308,1450,-36.90,20230627,905,1.10,20240308,1.09,N,225430,100,27 억,,101268,N,N,0,N,00,N
|
|
20240308,160858,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,920,0,3,0.00,50462368,55400,104.40,920,921,905,1196,644,920,910.87,0.36,0,303,944,931,923,910,902,938,917,28,276,100,620,1,1,27887050,257,-6.52,0.71,12,0.20,-141.00,1303.00,1450,20230627,-36.55,905,20240308,1.66,1148,-19.86,20240103,905,1.66,20240308,1450,-36.55,20230627,905,1.66,20240308,1.10,N,225430,100,27 억,,100932,N,N,0,N,00,N
|
|
20240308,150858,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,908,-12,5,-1.30,40328637,44290,83.46,920,921,905,1196,644,920,910.56,0.36,0,336,944,931,923,910,902,938,917,28,276,100,620,1,1,27887050,253,-6.44,0.70,12,0.16,-141.00,1303.00,1450,20230627,-37.38,905,20240308,0.33,1148,-20.91,20240103,905,0.33,20240308,1450,-37.38,20230627,905,0.33,20240308,1.10,N,225430,100,27 억,,100932,N,N,0,N,00,N
|
|
20240308,140849,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,909,-11,5,-1.20,39308830,43167,81.35,920,921,905,1196,644,920,910.62,0.36,0,338,944,931,923,910,902,938,917,28,276,100,620,1,1,27887050,253,-6.45,0.70,12,0.15,-141.00,1303.00,1450,20230627,-37.31,905,20240308,0.44,1148,-20.82,20240103,905,0.44,20240308,1450,-37.31,20230627,905,0.44,20240308,1.10,N,225430,100,27 억,,100932,N,N,0,N,00,N
|
|
20240308,130848,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,908,-12,5,-1.30,33585304,36851,69.45,920,921,908,1196,644,920,911.38,0.36,0,335,944,931,923,910,902,938,917,28,276,100,620,1,1,27887050,253,-6.44,0.70,12,0.13,-141.00,1303.00,1450,20230627,-37.38,908,20240308,0.00,1148,-20.91,20240103,908,0.00,20240308,1450,-37.38,20230627,908,0.00,20240308,1.10,N,225430,100,27 억,,100932,N,N,0,N,00,N
|
|
20240308,120849,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,908,-12,5,-1.30,26776539,29362,55.33,920,921,908,1196,644,920,911.95,0.36,0,369,944,931,923,910,902,938,917,28,276,100,620,1,1,27887050,253,-6.44,0.70,12,0.11,-141.00,1303.00,1450,20230627,-37.38,908,20240308,0.00,1148,-20.91,20240103,908,0.00,20240308,1450,-37.38,20230627,908,0.00,20240308,1.10,N,225430,100,27 억,,100932,N,N,0,N,00,N
|
|
20240308,110851,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,910,-10,5,-1.09,22788535,24975,47.06,920,921,908,1196,644,920,912.45,0.36,0,725,944,931,923,910,902,938,917,28,276,100,620,1,1,27887050,254,-6.45,0.70,12,0.09,-141.00,1303.00,1450,20230627,-37.24,908,20240308,0.22,1148,-20.73,20240103,908,0.22,20240308,1450,-37.24,20230627,908,0.22,20240308,1.10,N,225430,100,27 억,,100932,N,N,0,N,00,N
|
|
20240308,100846,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,908,-12,5,-1.30,16395635,17946,33.82,920,921,908,1196,644,920,913.61,0.36,0,270,944,931,923,910,902,938,917,28,276,100,620,1,1,27887050,253,-6.44,0.70,12,0.06,-141.00,1303.00,1450,20230627,-37.38,908,20240308,0.00,1148,-20.91,20240103,908,0.00,20240308,1450,-37.38,20230627,908,0.00,20240308,1.10,N,225430,100,27 억,,100932,N,N,0,N,00,N
|
|
20240308,090847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,0,3,0.00,2316576,2518,4.75,920,921,919,1196,644,920,920.01,0.36,0,-68,944,931,923,910,902,938,917,28,276,100,620,1,1,27887050,257,-6.52,0.71,12,0.01,-141.00,1303.00,1450,20230627,-36.55,915,20240306,0.55,1148,-19.86,20240103,915,0.55,20240306,1450,-36.55,20230627,915,0.55,20240306,1.10,N,225430,100,27 억,,100932,N,N,0,N,00,N
|
|
20240307,160847,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,920,-16,5,-1.71,48820865,53037,85.39,918,936,915,1216,656,936,920.51,0.37,0,-1274,978,957,936,915,894,946,904,28,280,100,630,1,1,27887050,257,-6.52,0.71,12,0.19,-141.00,1303.00,1450,20230627,-36.55,915,20240307,0.55,1148,-19.86,20240103,915,0.55,20240307,1450,-36.55,20230627,915,0.55,20240307,1.10,N,225430,100,27 억,,102206,N,N,0,N,00,N
|
|
20240307,150828,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,918,-18,5,-1.92,41641806,45218,72.80,918,936,915,1216,656,936,920.91,0.37,0,-1274,978,957,936,915,894,946,904,28,280,100,630,1,1,27887050,256,-6.51,0.70,12,0.16,-141.00,1303.00,1450,20230627,-36.69,915,20240307,0.33,1148,-20.03,20240103,915,0.33,20240307,1450,-36.69,20230627,915,0.33,20240307,1.10,N,225430,100,27 억,,102206,N,N,0,N,00,N
|
|
20240307,140832,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,917,-19,5,-2.03,40018346,43452,69.96,918,936,915,1216,656,936,920.98,0.37,0,-1233,978,957,936,915,894,946,904,28,280,100,630,1,1,27887050,256,-6.50,0.70,12,0.16,-141.00,1303.00,1450,20230627,-36.76,915,20240307,0.22,1148,-20.12,20240103,915,0.22,20240307,1450,-36.76,20230627,915,0.22,20240307,1.10,N,225430,100,27 억,,102206,N,N,0,N,00,N
|
|
20240307,130837,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,923,-13,5,-1.39,36187145,39282,63.24,918,936,915,1216,656,936,921.21,0.37,0,-1164,978,957,936,915,894,946,904,28,280,100,630,1,1,27887050,257,-6.55,0.71,12,0.14,-141.00,1303.00,1450,20230627,-36.34,915,20240307,0.87,1148,-19.60,20240103,915,0.87,20240307,1450,-36.34,20230627,915,0.87,20240307,1.10,N,225430,100,27 억,,102206,N,N,0,N,00,N
|
|
20240307,120841,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,924,-12,5,-1.28,34761891,37731,60.75,918,936,915,1216,656,936,921.31,0.37,0,-1041,978,957,936,915,894,946,904,28,280,100,630,1,1,27887050,258,-6.55,0.71,12,0.14,-141.00,1303.00,1450,20230627,-36.28,915,20240307,0.98,1148,-19.51,20240103,915,0.98,20240307,1450,-36.28,20230627,915,0.98,20240307,1.10,N,225430,100,27 억,,102206,N,N,0,N,00,N
|
|
20240307,110845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-16,5,-1.71,24088172,26101,42.02,918,936,917,1216,656,936,922.88,0.37,0,-1002,978,957,936,915,894,946,904,28,280,100,630,1,1,27887050,257,-6.52,0.71,12,0.09,-141.00,1303.00,1450,20230627,-36.55,915,20240306,0.55,1148,-19.86,20240103,915,0.55,20240306,1450,-36.55,20230627,915,0.55,20240306,1.10,N,225430,100,27 억,,102206,N,N,0,N,00,N
|
|
20240307,100839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,-12,5,-1.28,9513167,10272,16.54,918,936,917,1216,656,936,926.13,0.37,0,-578,978,957,936,915,894,946,904,28,280,100,630,1,1,27887050,258,-6.55,0.71,12,0.04,-141.00,1303.00,1450,20230627,-36.28,915,20240306,0.98,1148,-19.51,20240103,915,0.98,20240306,1450,-36.28,20230627,915,0.98,20240306,1.10,N,225430,100,27 억,,102206,N,N,0,N,00,N
|
|
20240307,090842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,-1,5,-0.11,4187266,4513,7.27,918,936,918,1216,656,936,927.82,0.37,0,-231,978,957,936,915,894,946,904,28,280,100,630,1,1,27887050,261,-6.63,0.72,12,0.02,-141.00,1303.00,1450,20230627,-35.52,915,20240306,2.19,1148,-18.55,20240103,915,2.19,20240306,1450,-35.52,20230627,915,2.19,20240306,1.10,N,225430,100,27 억,,102206,N,N,0,N,00,N
|
|
20240306,160836,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,936,-21,5,-2.19,58070463,62113,60.77,957,957,915,1244,670,957,934.92,0.37,0,252,979,967,959,947,939,964,944,28,287,100,650,1,1,27887050,261,-6.64,0.72,12,0.22,-141.00,1303.00,1450,20230627,-35.45,915,20240306,2.30,1148,-18.47,20240103,915,2.30,20240306,1450,-35.45,20230627,915,2.30,20240306,1.12,N,225430,100,27 억,,101954,N,N,0,N,00,N
|
|
20240306,150837,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,936,-21,5,-2.19,55733271,59616,58.32,957,957,915,1244,670,957,934.87,0.37,0,251,979,967,959,947,939,964,944,28,287,100,650,1,1,27887050,261,-6.64,0.72,12,0.21,-141.00,1303.00,1450,20230627,-35.45,915,20240306,2.30,1148,-18.47,20240103,915,2.30,20240306,1450,-35.45,20230627,915,2.30,20240306,1.12,N,225430,100,27 억,,101954,N,N,0,N,00,N
|
|
20240306,140842,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,931,-26,5,-2.72,55060171,58897,57.62,957,957,915,1244,670,957,934.86,0.37,0,367,979,967,959,947,939,964,944,28,287,100,650,1,1,27887050,260,-6.60,0.71,12,0.21,-141.00,1303.00,1450,20230627,-35.79,915,20240306,1.75,1148,-18.90,20240103,915,1.75,20240306,1450,-35.79,20230627,915,1.75,20240306,1.12,N,225430,100,27 억,,101954,N,N,0,N,00,N
|
|
20240306,130842,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,923,-34,5,-3.55,52811628,56466,55.24,957,957,915,1244,670,957,935.28,0.37,0,339,979,967,959,947,939,964,944,28,287,100,650,1,1,27887050,257,-6.55,0.71,12,0.20,-141.00,1303.00,1450,20230627,-36.34,915,20240306,0.87,1148,-19.60,20240103,915,0.87,20240306,1450,-36.34,20230627,915,0.87,20240306,1.12,N,225430,100,27 억,,101954,N,N,0,N,00,N
|
|
20240306,120840,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,920,-37,5,-3.87,47022858,50173,49.09,957,957,915,1244,670,957,937.21,0.37,0,339,979,967,959,947,939,964,944,28,287,100,650,1,1,27887050,257,-6.52,0.71,12,0.18,-141.00,1303.00,1450,20230627,-36.55,915,20240306,0.55,1148,-19.86,20240103,915,0.55,20240306,1450,-36.55,20230627,915,0.55,20240306,1.12,N,225430,100,27 억,,101954,N,N,0,N,00,N
|
|
20240306,110838,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,935,-22,5,-2.30,27682843,29295,28.66,957,957,935,1244,670,957,944.97,0.37,0,58,979,967,959,947,939,964,944,28,287,100,650,1,1,27887050,261,-6.63,0.72,12,0.11,-141.00,1303.00,1450,20230627,-35.52,935,20240306,0.00,1148,-18.55,20240103,935,0.00,20240306,1450,-35.52,20230627,935,0.00,20240306,1.12,N,225430,100,27 억,,101954,N,N,0,N,00,N
|
|
20240306,100819,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,947,-10,5,-1.04,9221414,9657,9.45,957,957,941,1244,670,957,954.89,0.37,0,-505,979,967,959,947,939,964,944,28,287,100,650,1,1,27887050,264,-6.72,0.73,12,0.03,-141.00,1303.00,1450,20230627,-34.69,941,20240306,0.64,1148,-17.51,20240103,941,0.64,20240306,1450,-34.69,20230627,941,0.64,20240306,1.12,N,225430,100,27 억,,101954,N,N,0,N,00,N
|
|
20240306,090836,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,957,0,3,0.00,3683325,3857,3.77,957,957,951,1244,670,957,954.97,0.37,0,-421,979,967,959,947,939,964,944,28,287,100,650,1,1,27887050,267,-6.79,0.73,12,0.01,-141.00,1303.00,1450,20230627,-34.00,951,20240306,0.63,1148,-16.64,20240103,951,0.63,20240306,1450,-34.00,20230627,951,0.63,20240306,1.12,N,225430,100,27 억,,101954,N,N,0,N,00,N
|
|
20240305,160832,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,957,-13,5,-1.34,97960987,102216,183.82,971,971,951,1261,679,970,958.37,0.37,0,-279,988,978,973,963,958,976,961,28,291,100,650,1,1,27887050,267,-6.79,0.73,12,0.37,-141.00,1303.00,1450,20230627,-34.00,951,20240305,0.63,1148,-16.64,20240103,951,0.63,20240305,1450,-34.00,20230627,951,0.63,20240305,1.14,N,225430,100,27 억,,102233,N,N,0,N,00,N
|
|
20240305,150832,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,956,-14,5,-1.44,93288986,97323,175.02,971,971,951,1261,679,970,958.55,0.37,0,-185,988,978,973,963,958,976,961,28,291,100,650,1,1,27887050,267,-6.78,0.73,12,0.35,-141.00,1303.00,1450,20230627,-34.07,951,20240305,0.53,1148,-16.72,20240103,951,0.53,20240305,1450,-34.07,20230627,951,0.53,20240305,1.14,N,225430,100,27 억,,102233,N,N,0,N,00,N
|
|
20240305,140820,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,952,-18,5,-1.86,89203344,93034,167.30,971,971,951,1261,679,970,958.83,0.37,0,861,988,978,973,963,958,976,961,28,291,100,650,1,1,27887050,265,-6.75,0.73,12,0.33,-141.00,1303.00,1450,20230627,-34.34,951,20240305,0.11,1148,-17.07,20240103,951,0.11,20240305,1450,-34.34,20230627,951,0.11,20240305,1.14,N,225430,100,27 억,,102233,N,N,0,N,00,N
|
|
20240305,130822,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,955,-15,5,-1.55,69122981,71940,129.37,971,971,955,1261,679,970,960.84,0.37,0,1342,988,978,973,963,958,976,961,28,291,100,650,1,1,27887050,266,-6.77,0.73,12,0.26,-141.00,1303.00,1450,20230627,-34.14,955,20240305,0.00,1148,-16.81,20240103,955,0.00,20240305,1450,-34.14,20230627,955,0.00,20240305,1.14,N,225430,100,27 억,,102233,N,N,0,N,00,N
|
|
20240305,120825,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,957,-13,5,-1.34,61979281,64472,115.94,971,971,957,1261,679,970,961.34,0.37,0,1394,988,978,973,963,958,976,961,28,291,100,650,1,1,27887050,267,-6.79,0.73,12,0.23,-141.00,1303.00,1450,20230627,-34.00,957,20240305,0.00,1148,-16.64,20240103,957,0.00,20240305,1450,-34.00,20230627,957,0.00,20240305,1.14,N,225430,100,27 억,,102233,N,N,0,N,00,N
|
|
20240305,110825,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,959,-11,5,-1.13,49370744,51311,92.27,971,971,958,1261,679,970,962.19,0.37,0,1417,988,978,973,963,958,976,961,28,291,100,650,1,1,27887050,267,-6.80,0.74,12,0.18,-141.00,1303.00,1450,20230627,-33.86,958,20240305,0.10,1148,-16.46,20240103,958,0.10,20240305,1450,-33.86,20230627,958,0.10,20240305,1.14,N,225430,100,27 억,,102233,N,N,0,N,00,N
|
|
20240305,100822,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,963,-7,5,-0.72,29320692,30445,54.75,971,971,959,1261,679,970,963.07,0.37,0,1287,988,978,973,963,958,976,961,28,291,100,650,1,1,27887050,269,-6.83,0.74,12,0.11,-141.00,1303.00,1450,20230627,-33.59,959,20240305,0.42,1148,-16.11,20240103,959,0.42,20240305,1450,-33.59,20230627,959,0.42,20240305,1.14,N,225430,100,27 억,,102233,N,N,0,N,00,N
|
|
20240305,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,968,-2,5,-0.21,2909807,3001,5.40,971,971,968,1261,679,970,969.61,0.37,0,-73,988,978,973,963,958,976,961,28,291,100,650,1,1,27887050,270,-6.87,0.74,12,0.01,-141.00,1303.00,1450,20230627,-33.24,962,20231201,0.62,1148,-15.68,20240103,968,0.00,20240305,1450,-33.24,20230627,962,0.62,20231201,1.14,N,225430,100,27 억,,102233,N,N,0,N,00,N
|
|
20240304,160823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,-9,5,-0.92,54134357,55608,112.78,974,983,968,1272,686,979,973.50,0.36,0,1220,1009,993,984,968,959,1002,977,28,293,100,660,1,1,27887050,271,-6.88,0.74,12,0.20,-141.00,1303.00,1450,20230627,-33.10,962,20231201,0.83,1148,-15.51,20240103,968,0.21,20240304,1450,-33.10,20230627,962,0.83,20231201,1.14,N,225430,100,27 억,,101013,N,N,0,N,00,N
|
|
20240304,150819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,-9,5,-0.92,49621944,50956,103.34,974,983,968,1272,686,979,973.82,0.36,0,1430,1009,993,984,968,959,1002,977,28,293,100,660,1,1,27887050,271,-6.88,0.74,12,0.18,-141.00,1303.00,1450,20230627,-33.10,962,20231201,0.83,1148,-15.51,20240103,968,0.21,20240304,1450,-33.10,20230627,962,0.83,20231201,1.14,N,225430,100,27 억,,101013,N,N,0,N,00,N
|
|
20240304,140747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,973,-6,5,-0.61,49434621,50763,102.95,974,983,968,1272,686,979,973.83,0.36,0,1468,1009,993,984,968,959,1002,977,28,293,100,660,1,1,27887050,271,-6.90,0.75,12,0.18,-141.00,1303.00,1450,20230627,-32.90,962,20231201,1.14,1148,-15.24,20240103,968,0.52,20240304,1450,-32.90,20230627,962,1.14,20231201,1.14,N,225430,100,27 억,,101013,N,N,0,N,00,N
|
|
20240304,130814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,968,-11,5,-1.12,45404770,46601,94.51,974,983,968,1272,686,979,974.33,0.36,0,1370,1009,993,984,968,959,1002,977,28,293,100,660,1,1,27887050,270,-6.87,0.74,12,0.17,-141.00,1303.00,1450,20230627,-33.24,962,20231201,0.62,1148,-15.68,20240103,968,0.00,20240304,1450,-33.24,20230627,962,0.62,20231201,1.14,N,225430,100,27 억,,101013,N,N,0,N,00,N
|
|
20240304,120749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,978,-1,5,-0.10,36822614,37765,76.59,974,983,968,1272,686,979,975.05,0.36,0,1152,1009,993,984,968,959,1002,977,28,293,100,660,1,1,27887050,273,-6.94,0.75,12,0.14,-141.00,1303.00,1450,20230627,-32.55,962,20231201,1.66,1148,-14.81,20240103,968,1.03,20240304,1450,-32.55,20230627,962,1.66,20231201,1.14,N,225430,100,27 억,,101013,N,N,0,N,00,N
|
|
20240304,110807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,1,2,0.10,36696407,37636,76.33,974,983,968,1272,686,979,975.03,0.36,0,1156,1009,993,984,968,959,1002,977,28,293,100,660,1,1,27887050,273,-6.95,0.75,12,0.13,-141.00,1303.00,1450,20230627,-32.41,962,20231201,1.87,1148,-14.63,20240103,968,1.24,20240304,1450,-32.41,20230627,962,1.87,20231201,1.14,N,225430,100,27 억,,101013,N,N,0,N,00,N
|
|
20240304,100807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,972,-7,5,-0.72,20655083,21152,42.90,974,983,970,1272,686,979,976.51,0.36,0,51,1009,993,984,968,959,1002,977,28,293,100,660,1,1,27887050,271,-6.89,0.75,12,0.08,-141.00,1303.00,1450,20230627,-32.97,962,20231201,1.04,1148,-15.33,20240103,970,0.21,20240304,1450,-32.97,20230627,962,1.04,20231201,1.14,N,225430,100,27 억,,101013,N,N,0,N,00,N
|
|
20240304,090809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,1,2,0.10,2936575,3011,6.11,974,980,974,1272,686,979,975.28,0.36,0,-95,1009,993,984,968,959,1002,977,28,293,100,660,1,1,27887050,273,-6.95,0.75,12,0.01,-141.00,1303.00,1450,20230627,-32.41,962,20231201,1.87,1148,-14.63,20240103,971,0.93,20240228,1450,-32.41,20230627,962,1.87,20231201,1.14,N,225430,100,27 억,,101013,N,N,0,N,00,N
|