170 lines
66 KiB
CSV
170 lines
66 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
|
|
20240430,161028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-2,5,-0.24,19872591,24297,82.97,820,820,816,1063,573,818,817.90,0.35,0,-2430,827,822,814,809,801,825,812,28,245,100,550,1,1,27887050,228,-17.36,0.64,12,0.09,-47.00,1272.00,1450,20230627,-43.72,801,20240418,1.87,1148,-28.92,20240103,801,1.87,20240418,1450,-43.72,20230627,801,1.87,20240418,0.58,N,225430,100,27 억,,97012,N,N,0,N,00,N
|
|
20240430,151039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-2,5,-0.24,14889149,18190,62.12,820,820,816,1063,573,818,818.53,0.35,0,-2338,827,822,814,809,801,825,812,28,245,100,550,1,1,27887050,228,-17.36,0.64,12,0.07,-47.00,1272.00,1450,20230627,-43.72,801,20240418,1.87,1148,-28.92,20240103,801,1.87,20240418,1450,-43.72,20230627,801,1.87,20240418,0.58,N,225430,100,27 억,,97012,N,N,0,N,00,N
|
|
20240430,141038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-2,5,-0.24,12159907,14851,50.72,820,820,816,1063,573,818,818.79,0.35,0,-1454,827,822,814,809,801,825,812,28,245,100,550,1,1,27887050,228,-17.36,0.64,12,0.05,-47.00,1272.00,1450,20230627,-43.72,801,20240418,1.87,1148,-28.92,20240103,801,1.87,20240418,1450,-43.72,20230627,801,1.87,20240418,0.58,N,225430,100,27 억,,97012,N,N,0,N,00,N
|
|
20240430,131040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-1,5,-0.12,11889770,14521,49.59,820,820,816,1063,573,818,818.80,0.35,0,-1412,827,822,814,809,801,825,812,28,245,100,550,1,1,27887050,228,-17.38,0.64,12,0.05,-47.00,1272.00,1450,20230627,-43.66,801,20240418,2.00,1148,-28.83,20240103,801,2.00,20240418,1450,-43.66,20230627,801,2.00,20240418,0.58,N,225430,100,27 억,,97012,N,N,0,N,00,N
|
|
20240430,121037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,0,3,0.00,11548265,14103,48.16,820,820,816,1063,573,818,818.85,0.35,0,-1041,827,822,814,809,801,825,812,28,245,100,550,1,1,27887050,228,-17.40,0.64,12,0.05,-47.00,1272.00,1450,20230627,-43.59,801,20240418,2.12,1148,-28.75,20240103,801,2.12,20240418,1450,-43.59,20230627,801,2.12,20240418,0.58,N,225430,100,27 억,,97012,N,N,0,N,00,N
|
|
20240430,111033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,0,3,0.00,9528328,11632,39.72,820,820,818,1063,573,818,819.15,0.35,0,-1037,827,822,814,809,801,825,812,28,245,100,550,1,1,27887050,228,-17.40,0.64,12,0.04,-47.00,1272.00,1450,20230627,-43.59,801,20240418,2.12,1148,-28.75,20240103,801,2.12,20240418,1450,-43.59,20230627,801,2.12,20240418,0.58,N,225430,100,27 억,,97012,N,N,0,N,00,N
|
|
20240430,101034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,1,2,0.12,6716489,8202,28.01,820,820,818,1063,573,818,818.88,0.35,0,-996,827,822,814,809,801,825,812,28,245,100,550,1,1,27887050,228,-17.43,0.64,12,0.03,-47.00,1272.00,1450,20230627,-43.52,801,20240418,2.25,1148,-28.66,20240103,801,2.25,20240418,1450,-43.52,20230627,801,2.25,20240418,0.58,N,225430,100,27 억,,97012,N,N,0,N,00,N
|
|
20240430,091044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,2,2,0.24,1914700,2335,7.97,820,820,820,1063,573,818,820.00,0.35,0,-315,827,822,814,809,801,825,812,28,245,100,550,1,1,27887050,229,-17.45,0.64,12,0.01,-47.00,1272.00,1450,20230627,-43.45,801,20240418,2.37,1148,-28.57,20240103,801,2.37,20240418,1450,-43.45,20230627,801,2.37,20240418,0.58,N,225430,100,27 억,,97012,N,N,0,N,00,N
|
|
20240429,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,-3,5,-0.37,23784163,29283,133.97,810,819,806,1067,575,821,812.12,0.35,0,-1795,835,827,821,813,807,825,811,28,246,100,550,1,1,27887050,228,-17.40,0.64,12,0.11,-47.00,1272.00,1450,20230627,-43.59,801,20240418,2.12,1148,-28.75,20240103,801,2.12,20240418,1450,-43.59,20230627,801,2.12,20240418,0.58,N,225430,100,27 억,,98144,N,N,0,N,00,N
|
|
20240429,151033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-5,5,-0.61,23545549,28991,132.63,810,819,806,1067,575,821,812.07,0.35,0,-1675,835,827,821,813,807,825,811,28,246,100,550,1,1,27887050,228,-17.36,0.64,12,0.10,-47.00,1272.00,1450,20230627,-43.72,801,20240418,1.87,1148,-28.92,20240103,801,1.87,20240418,1450,-43.72,20230627,801,1.87,20240418,0.58,N,225430,100,27 억,,98144,N,N,0,N,00,N
|
|
20240429,140950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,813,-8,5,-0.97,20779296,25595,117.10,810,819,806,1067,575,821,811.73,0.35,0,-842,835,827,821,813,807,825,811,28,246,100,550,1,1,27887050,227,-17.30,0.64,12,0.09,-47.00,1272.00,1450,20230627,-43.93,801,20240418,1.50,1148,-29.18,20240103,801,1.50,20240418,1450,-43.93,20230627,801,1.50,20240418,0.58,N,225430,100,27 억,,98144,N,N,0,N,00,N
|
|
20240429,131033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-5,5,-0.61,20418371,25151,115.07,810,819,806,1067,575,821,811.71,0.35,0,-544,835,827,821,813,807,825,811,28,246,100,550,1,1,27887050,228,-17.36,0.64,12,0.09,-47.00,1272.00,1450,20230627,-43.72,801,20240418,1.87,1148,-28.92,20240103,801,1.87,20240418,1450,-43.72,20230627,801,1.87,20240418,0.58,N,225430,100,27 억,,98144,N,N,0,N,00,N
|
|
20240429,121032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-5,5,-0.61,15321163,18887,86.41,810,819,806,1067,575,821,811.03,0.35,0,31,835,827,821,813,807,825,811,28,246,100,550,1,1,27887050,228,-17.36,0.64,12,0.07,-47.00,1272.00,1450,20230627,-43.72,801,20240418,1.87,1148,-28.92,20240103,801,1.87,20240418,1450,-43.72,20230627,801,1.87,20240418,0.58,N,225430,100,27 억,,98144,N,N,0,N,00,N
|
|
20240429,111007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,-7,5,-0.85,14453635,17823,81.54,810,819,806,1067,575,821,810.77,0.35,0,438,835,827,821,813,807,825,811,28,246,100,550,1,1,27887050,227,-17.32,0.64,12,0.06,-47.00,1272.00,1450,20230627,-43.86,801,20240418,1.62,1148,-29.09,20240103,801,1.62,20240418,1450,-43.86,20230627,801,1.62,20240418,0.58,N,225430,100,27 억,,98144,N,N,0,N,00,N
|
|
20240429,101032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,-3,5,-0.37,10717345,13219,60.48,810,819,806,1067,575,821,810.49,0.35,0,554,835,827,821,813,807,825,811,28,246,100,550,1,1,27887050,228,-17.40,0.64,12,0.05,-47.00,1272.00,1450,20230627,-43.59,801,20240418,2.12,1148,-28.75,20240103,801,2.12,20240418,1450,-43.59,20230627,801,2.12,20240418,0.58,N,225430,100,27 억,,98144,N,N,0,N,00,N
|
|
20240429,091032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,-11,5,-1.34,4959556,6134,28.06,810,815,806,1067,575,821,807.84,0.35,0,744,835,827,821,813,807,825,811,28,246,100,550,1,1,27887050,226,-17.23,0.64,12,0.02,-47.00,1272.00,1450,20230627,-44.14,801,20240418,1.12,1148,-29.44,20240103,801,1.12,20240418,1450,-44.14,20230627,801,1.12,20240418,0.58,N,225430,100,27 억,,98144,N,N,0,N,00,N
|
|
20240426,161027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,-8,5,-0.97,17893146,21858,128.32,829,829,815,1077,581,829,818.61,0.35,0,-213,837,833,827,823,817,830,820,28,248,100,560,1,1,27887050,229,-17.47,0.65,12,0.08,-47.00,1272.00,1450,20230627,-43.38,801,20240418,2.50,1148,-28.48,20240103,801,2.50,20240418,1450,-43.38,20230627,801,2.50,20240418,0.59,N,225430,100,27 억,,98357,N,N,0,N,00,N
|
|
20240426,151028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,-8,5,-0.97,17893146,21858,128.32,829,829,815,1077,581,829,818.61,0.35,0,-213,837,833,827,823,817,830,820,28,248,100,560,1,1,27887050,229,-17.47,0.65,12,0.08,-47.00,1272.00,1450,20230627,-43.38,801,20240418,2.50,1148,-28.48,20240103,801,2.50,20240418,1450,-43.38,20230627,801,2.50,20240418,0.59,N,225430,100,27 억,,98357,N,N,0,N,00,N
|
|
20240426,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,-11,5,-1.33,17813540,21761,127.75,829,829,815,1077,581,829,818.60,0.35,0,-217,837,833,827,823,817,830,820,28,248,100,560,1,1,27887050,228,-17.40,0.64,12,0.08,-47.00,1272.00,1450,20230627,-43.59,801,20240418,2.12,1148,-28.75,20240103,801,2.12,20240418,1450,-43.59,20230627,801,2.12,20240418,0.59,N,225430,100,27 억,,98357,N,N,0,N,00,N
|
|
20240426,131028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-9,5,-1.09,15990994,19539,114.71,829,829,815,1077,581,829,818.41,0.35,0,-188,837,833,827,823,817,830,820,28,248,100,560,1,1,27887050,229,-17.45,0.64,12,0.07,-47.00,1272.00,1450,20230627,-43.45,801,20240418,2.37,1148,-28.57,20240103,801,2.37,20240418,1450,-43.45,20230627,801,2.37,20240418,0.59,N,225430,100,27 억,,98357,N,N,0,N,00,N
|
|
20240426,121025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,-14,5,-1.69,15977055,19522,114.61,829,829,815,1077,581,829,818.41,0.35,0,-172,837,833,827,823,817,830,820,28,248,100,560,1,1,27887050,227,-17.34,0.64,12,0.07,-47.00,1272.00,1450,20230627,-43.79,801,20240418,1.75,1148,-29.01,20240103,801,1.75,20240418,1450,-43.79,20230627,801,1.75,20240418,0.59,N,225430,100,27 억,,98357,N,N,0,N,00,N
|
|
20240426,111025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-12,5,-1.45,5170430,6293,36.94,829,829,817,1077,581,829,821.62,0.35,0,-172,837,833,827,823,817,830,820,28,248,100,560,1,1,27887050,228,-17.38,0.64,12,0.02,-47.00,1272.00,1450,20230627,-43.66,801,20240418,2.00,1148,-28.83,20240103,801,2.00,20240418,1450,-43.66,20230627,801,2.00,20240418,0.59,N,225430,100,27 억,,98357,N,N,0,N,00,N
|
|
20240426,101025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,-5,5,-0.60,1411585,1705,10.01,829,829,821,1077,581,829,827.91,0.35,0,-172,837,833,827,823,817,830,820,28,248,100,560,1,1,27887050,230,-17.53,0.65,12,0.01,-47.00,1272.00,1450,20230627,-43.17,801,20240418,2.87,1148,-28.22,20240103,801,2.87,20240418,1450,-43.17,20230627,801,2.87,20240418,0.59,N,225430,100,27 억,,98357,N,N,0,N,00,N
|
|
20240426,091029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,829,0,3,0.00,1118774,1350,7.93,829,829,821,1077,581,829,828.72,0.35,0,-157,837,833,827,823,817,830,820,28,248,100,560,1,1,27887050,231,-17.64,0.65,12,0.00,-47.00,1272.00,1450,20230627,-42.83,801,20240418,3.50,1148,-27.79,20240103,801,3.50,20240418,1450,-42.83,20230627,801,3.50,20240418,0.59,N,225430,100,27 억,,98357,N,N,0,N,00,N
|
|
20240425,161020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,829,-2,5,-0.24,14053652,17034,60.49,831,831,821,1080,582,831,825.04,0.35,0,-866,839,834,828,823,817,837,826,28,249,100,560,1,1,27887050,231,-17.64,0.65,12,0.06,-47.00,1272.00,1450,20230627,-42.83,801,20240418,3.50,1148,-27.79,20240103,801,3.50,20240418,1450,-42.83,20230627,801,3.50,20240418,0.60,N,225430,100,27 억,,98592,N,N,0,N,00,N
|
|
20240425,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,-7,5,-0.84,11414118,13850,49.18,831,831,821,1080,582,831,824.12,0.35,0,-235,839,834,828,823,817,837,826,28,249,100,560,1,1,27887050,230,-17.53,0.65,12,0.05,-47.00,1272.00,1450,20230627,-43.17,801,20240418,2.87,1148,-28.22,20240103,801,2.87,20240418,1450,-43.17,20230627,801,2.87,20240418,0.60,N,225430,100,27 억,,98592,N,N,0,N,00,N
|
|
20240425,141022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,-8,5,-0.96,10029918,12172,43.22,831,831,821,1080,582,831,824.02,0.35,0,-233,839,834,828,823,817,837,826,28,249,100,560,1,1,27887050,230,-17.51,0.65,12,0.04,-47.00,1272.00,1450,20230627,-43.24,801,20240418,2.75,1148,-28.31,20240103,801,2.75,20240418,1450,-43.24,20230627,801,2.75,20240418,0.60,N,225430,100,27 억,,98592,N,N,0,N,00,N
|
|
20240425,131023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,-8,5,-0.96,9402994,11411,40.52,831,831,821,1080,582,831,824.03,0.35,0,-233,839,834,828,823,817,837,826,28,249,100,560,1,1,27887050,230,-17.51,0.65,12,0.04,-47.00,1272.00,1450,20230627,-43.24,801,20240418,2.75,1148,-28.31,20240103,801,2.75,20240418,1450,-43.24,20230627,801,2.75,20240418,0.60,N,225430,100,27 억,,98592,N,N,0,N,00,N
|
|
20240425,121020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,-8,5,-0.96,7087066,8597,30.53,831,831,821,1080,582,831,824.37,0.35,0,-233,839,834,828,823,817,837,826,28,249,100,560,1,1,27887050,230,-17.51,0.65,12,0.03,-47.00,1272.00,1450,20230627,-43.24,801,20240418,2.75,1148,-28.31,20240103,801,2.75,20240418,1450,-43.24,20230627,801,2.75,20240418,0.60,N,225430,100,27 억,,98592,N,N,0,N,00,N
|
|
20240425,111021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,-9,5,-1.08,3669147,4444,15.78,831,831,821,1080,582,831,825.64,0.35,0,-233,839,834,828,823,817,837,826,28,249,100,560,1,1,27887050,229,-17.49,0.65,12,0.02,-47.00,1272.00,1450,20230627,-43.31,801,20240418,2.62,1148,-28.40,20240103,801,2.62,20240418,1450,-43.31,20230627,801,2.62,20240418,0.60,N,225430,100,27 억,,98592,N,N,0,N,00,N
|
|
20240425,101021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,-8,5,-0.96,3067507,3712,13.18,831,831,823,1080,582,831,826.38,0.35,0,-233,839,834,828,823,817,837,826,28,249,100,560,1,1,27887050,230,-17.51,0.65,12,0.01,-47.00,1272.00,1450,20230627,-43.24,801,20240418,2.75,1148,-28.31,20240103,801,2.75,20240418,1450,-43.24,20230627,801,2.75,20240418,0.60,N,225430,100,27 억,,98592,N,N,0,N,00,N
|
|
20240425,091025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,827,-4,5,-0.48,1390562,1675,5.95,831,831,825,1080,582,831,830.19,0.35,0,-233,839,834,828,823,817,837,826,28,249,100,560,1,1,27887050,231,-17.60,0.65,12,0.01,-47.00,1272.00,1450,20230627,-42.97,801,20240418,3.25,1148,-27.96,20240103,801,3.25,20240418,1450,-42.97,20230627,801,3.25,20240418,0.60,N,225430,100,27 억,,98592,N,N,0,N,00,N
|
|
20240424,161003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,1,2,0.12,23274670,28160,70.80,830,833,822,1079,581,830,826.52,0.35,0,963,844,837,826,819,808,840,822,28,249,100,560,1,1,27887050,232,-17.68,0.65,12,0.10,-47.00,1272.00,1450,20230627,-42.69,801,20240418,3.75,1148,-27.61,20240103,801,3.75,20240418,1450,-42.69,20230627,801,3.75,20240418,0.61,N,225430,100,27 억,,97238,N,N,0,N,00,N
|
|
20240424,151019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,0,3,0.00,21291073,25773,64.80,830,833,822,1079,581,830,826.10,0.35,0,958,844,837,826,819,808,840,822,28,249,100,560,1,1,27887050,231,-17.66,0.65,12,0.09,-47.00,1272.00,1450,20230627,-42.76,801,20240418,3.62,1148,-27.70,20240103,801,3.62,20240418,1450,-42.76,20230627,801,3.62,20240418,0.61,N,225430,100,27 억,,97238,N,N,0,N,00,N
|
|
20240424,141019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,825,-5,5,-0.60,16853127,20388,51.26,830,833,822,1079,581,830,826.62,0.35,0,876,844,837,826,819,808,840,822,28,249,100,560,1,1,27887050,230,-17.55,0.65,12,0.07,-47.00,1272.00,1450,20230627,-43.10,801,20240418,3.00,1148,-28.14,20240103,801,3.00,20240418,1450,-43.10,20230627,801,3.00,20240418,0.61,N,225430,100,27 억,,97238,N,N,0,N,00,N
|
|
20240424,131022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,-4,5,-0.48,15191271,18374,46.19,830,833,822,1079,581,830,826.78,0.35,0,803,844,837,826,819,808,840,822,28,249,100,560,1,1,27887050,230,-17.57,0.65,12,0.07,-47.00,1272.00,1450,20230627,-43.03,801,20240418,3.12,1148,-28.05,20240103,801,3.12,20240418,1450,-43.03,20230627,801,3.12,20240418,0.61,N,225430,100,27 억,,97238,N,N,0,N,00,N
|
|
20240424,121018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,0,3,0.00,12519717,15138,38.06,830,833,822,1079,581,830,827.04,0.35,0,557,844,837,826,819,808,840,822,28,249,100,560,1,1,27887050,231,-17.66,0.65,12,0.05,-47.00,1272.00,1450,20230627,-42.76,801,20240418,3.62,1148,-27.70,20240103,801,3.62,20240418,1450,-42.76,20230627,801,3.62,20240418,0.61,N,225430,100,27 억,,97238,N,N,0,N,00,N
|
|
20240424,111016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,-7,5,-0.84,8087957,9767,24.56,830,833,822,1079,581,830,828.09,0.35,0,448,844,837,826,819,808,840,822,28,249,100,560,1,1,27887050,230,-17.51,0.65,12,0.04,-47.00,1272.00,1450,20230627,-43.24,801,20240418,2.75,1148,-28.31,20240103,801,2.75,20240418,1450,-43.24,20230627,801,2.75,20240418,0.61,N,225430,100,27 억,,97238,N,N,0,N,00,N
|
|
20240424,101014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,-7,5,-0.84,7649153,9234,23.22,830,833,822,1079,581,830,828.37,0.35,0,458,844,837,826,819,808,840,822,28,249,100,560,1,1,27887050,230,-17.51,0.65,12,0.03,-47.00,1272.00,1450,20230627,-43.24,801,20240418,2.75,1148,-28.31,20240103,801,2.75,20240418,1450,-43.24,20230627,801,2.75,20240418,0.61,N,225430,100,27 억,,97238,N,N,0,N,00,N
|
|
20240424,091018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,2,2,0.24,1254206,1511,3.80,830,832,830,1079,581,830,830.05,0.35,0,-61,844,837,826,819,808,840,822,28,249,100,560,1,1,27887050,232,-17.70,0.65,12,0.01,-47.00,1272.00,1450,20230627,-42.62,801,20240418,3.87,1148,-27.53,20240103,801,3.87,20240418,1450,-42.62,20230627,801,3.87,20240418,0.61,N,225430,100,27 억,,97238,N,N,0,N,00,N
|
|
20240423,160953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,15,2,1.84,28968521,35218,108.50,815,833,815,1059,571,815,822.55,0.34,0,1828,829,821,814,806,799,826,811,28,244,100,550,1,1,27887050,231,-17.66,0.65,12,0.13,-47.00,1272.00,1450,20230627,-42.76,801,20240418,3.62,1148,-27.70,20240103,801,3.62,20240418,1450,-42.76,20230627,801,3.62,20240418,0.62,N,225430,100,27 억,,95410,N,N,0,N,00,N
|
|
20240423,151014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,8,2,0.98,21799651,26475,81.56,815,833,815,1059,571,815,823.41,0.34,0,1182,829,821,814,806,799,826,811,28,244,100,550,1,1,27887050,230,-17.51,0.65,12,0.09,-47.00,1272.00,1450,20230627,-43.24,801,20240418,2.75,1148,-28.31,20240103,801,2.75,20240418,1450,-43.24,20230627,801,2.75,20240418,0.62,N,225430,100,27 억,,95410,N,N,0,N,00,N
|
|
20240423,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,15,2,1.84,16489513,19991,61.59,815,833,815,1059,571,815,824.85,0.34,0,-109,829,821,814,806,799,826,811,28,244,100,550,1,1,27887050,231,-17.66,0.65,12,0.07,-47.00,1272.00,1450,20230627,-42.76,801,20240418,3.62,1148,-27.70,20240103,801,3.62,20240418,1450,-42.76,20230627,801,3.62,20240418,0.62,N,225430,100,27 억,,95410,N,N,0,N,00,N
|
|
20240423,131011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,17,2,2.09,15141742,18368,56.59,815,833,815,1059,571,815,824.35,0.34,0,-109,829,821,814,806,799,826,811,28,244,100,550,1,1,27887050,232,-17.70,0.65,12,0.07,-47.00,1272.00,1450,20230627,-42.62,801,20240418,3.87,1148,-27.53,20240103,801,3.87,20240418,1450,-42.62,20230627,801,3.87,20240418,0.62,N,225430,100,27 억,,95410,N,N,0,N,00,N
|
|
20240423,121010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,825,10,2,1.23,8246357,10042,30.94,815,826,815,1059,571,815,821.19,0.34,0,-109,829,821,814,806,799,826,811,28,244,100,550,1,1,27887050,230,-17.55,0.65,12,0.04,-47.00,1272.00,1450,20230627,-43.10,801,20240418,3.00,1148,-28.14,20240103,801,3.00,20240418,1450,-43.10,20230627,801,3.00,20240418,0.62,N,225430,100,27 억,,95410,N,N,0,N,00,N
|
|
20240423,111012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,7,2,0.86,4426984,5409,16.66,815,823,815,1059,571,815,818.45,0.34,0,22,829,821,814,806,799,826,811,28,244,100,550,1,1,27887050,229,-17.49,0.65,12,0.02,-47.00,1272.00,1450,20230627,-43.31,801,20240418,2.62,1148,-28.40,20240103,801,2.62,20240418,1450,-43.31,20230627,801,2.62,20240418,0.62,N,225430,100,27 억,,95410,N,N,0,N,00,N
|
|
20240423,101010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,4,2,0.49,2478259,3034,9.35,815,822,815,1059,571,815,816.83,0.34,0,-19,829,821,814,806,799,826,811,28,244,100,550,1,1,27887050,228,-17.43,0.64,12,0.01,-47.00,1272.00,1450,20230627,-43.52,801,20240418,2.25,1148,-28.66,20240103,801,2.25,20240418,1450,-43.52,20230627,801,2.25,20240418,0.62,N,225430,100,27 억,,95410,N,N,0,N,00,N
|
|
20240423,091011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,3,2,0.37,563428,690,2.13,815,822,815,1059,571,815,816.56,0.34,0,-74,829,821,814,806,799,826,811,28,244,100,550,1,1,27887050,228,-17.40,0.64,12,0.00,-47.00,1272.00,1450,20230627,-43.59,801,20240418,2.12,1148,-28.75,20240103,801,2.12,20240418,1450,-43.59,20230627,801,2.12,20240418,0.62,N,225430,100,27 억,,95410,N,N,0,N,00,N
|
|
20240422,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,-1,5,-0.12,26421985,32458,80.50,808,822,807,1060,572,816,814.04,0.33,0,3255,834,824,814,804,794,830,810,28,244,100,550,1,1,27887050,227,-17.34,0.64,12,0.12,-47.00,1272.00,1450,20230627,-43.79,801,20240418,1.75,1148,-29.01,20240103,801,1.75,20240418,1450,-43.79,20230627,801,1.75,20240418,0.63,N,225430,100,27 억,,91653,N,N,0,N,00,N
|
|
20240422,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,813,-3,5,-0.37,22238281,27303,67.72,808,822,807,1060,572,816,814.50,0.33,0,3109,834,824,814,804,794,830,810,28,244,100,550,1,1,27887050,227,-17.30,0.64,12,0.10,-47.00,1272.00,1450,20230627,-43.93,801,20240418,1.50,1148,-29.18,20240103,801,1.50,20240418,1450,-43.93,20230627,801,1.50,20240418,0.63,N,225430,100,27 억,,91653,N,N,0,N,00,N
|
|
20240422,141007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,-5,5,-0.61,21142188,25952,64.37,808,822,807,1060,572,816,814.67,0.33,0,3055,834,824,814,804,794,830,810,28,244,100,550,1,1,27887050,226,-17.26,0.64,12,0.09,-47.00,1272.00,1450,20230627,-44.07,801,20240418,1.25,1148,-29.36,20240103,801,1.25,20240418,1450,-44.07,20230627,801,1.25,20240418,0.63,N,225430,100,27 억,,91653,N,N,0,N,00,N
|
|
20240422,131004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,5,2,0.61,17581557,21566,53.49,808,822,807,1060,572,816,815.24,0.33,0,1862,834,824,814,804,794,830,810,28,244,100,550,1,1,27887050,229,-17.47,0.65,12,0.08,-47.00,1272.00,1450,20230627,-43.38,801,20240418,2.50,1148,-28.48,20240103,801,2.50,20240418,1450,-43.38,20230627,801,2.50,20240418,0.63,N,225430,100,27 억,,91653,N,N,0,N,00,N
|
|
20240422,121003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,0,3,0.00,17096741,20972,52.02,808,822,807,1060,572,816,815.22,0.33,0,2399,834,824,814,804,794,830,810,28,244,100,550,1,1,27887050,228,-17.36,0.64,12,0.08,-47.00,1272.00,1450,20230627,-43.72,801,20240418,1.87,1148,-28.92,20240103,801,1.87,20240418,1450,-43.72,20230627,801,1.87,20240418,0.63,N,225430,100,27 억,,91653,N,N,0,N,00,N
|
|
20240422,111005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,5,2,0.61,12693525,15585,38.66,808,822,807,1060,572,816,814.47,0.33,0,425,834,824,814,804,794,830,810,28,244,100,550,1,1,27887050,229,-17.47,0.65,12,0.06,-47.00,1272.00,1450,20230627,-43.38,801,20240418,2.50,1148,-28.48,20240103,801,2.50,20240418,1450,-43.38,20230627,801,2.50,20240418,0.63,N,225430,100,27 억,,91653,N,N,0,N,00,N
|
|
20240422,101005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,5,2,0.61,12291235,15095,37.44,808,822,807,1060,572,816,814.26,0.33,0,423,834,824,814,804,794,830,810,28,244,100,550,1,1,27887050,229,-17.47,0.65,12,0.05,-47.00,1272.00,1450,20230627,-43.38,801,20240418,2.50,1148,-28.48,20240103,801,2.50,20240418,1450,-43.38,20230627,801,2.50,20240418,0.63,N,225430,100,27 억,,91653,N,N,0,N,00,N
|
|
20240422,091006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,-9,5,-1.10,3649450,4512,11.19,808,814,807,1060,572,816,808.83,0.33,0,-460,834,824,814,804,794,830,810,28,244,100,550,1,1,27887050,225,-17.17,0.63,12,0.02,-47.00,1272.00,1450,20230627,-44.34,801,20240418,0.75,1148,-29.70,20240103,801,0.75,20240418,1450,-44.34,20230627,801,0.75,20240418,0.63,N,225430,100,27 억,,91653,N,N,0,N,00,N
|
|
20240419,160920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,9,2,1.12,31325159,38599,71.02,808,824,804,1049,565,807,811.55,0.34,0,-3442,820,813,807,800,794,810,797,28,242,100,540,1,1,27887050,228,-17.36,0.64,12,0.14,-47.00,1272.00,1450,20230627,-43.72,801,20240418,1.87,1148,-28.92,20240103,801,1.87,20240418,1450,-43.72,20230627,801,1.87,20240418,0.64,N,225430,100,27 억,,95095,N,N,0,N,00,N
|
|
20240419,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,813,6,2,0.74,28714207,35394,65.12,808,824,804,1049,565,807,811.27,0.34,0,-3681,820,813,807,800,794,810,797,28,242,100,540,1,1,27887050,227,-17.30,0.64,12,0.13,-47.00,1272.00,1450,20230627,-43.93,801,20240418,1.50,1148,-29.18,20240103,801,1.50,20240418,1450,-43.93,20230627,801,1.50,20240418,0.64,N,225430,100,27 억,,95095,N,N,0,N,00,N
|
|
20240419,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,7,2,0.87,28343479,34938,64.28,808,824,804,1049,565,807,811.25,0.34,0,-3681,820,813,807,800,794,810,797,28,242,100,540,1,1,27887050,227,-17.32,0.64,12,0.13,-47.00,1272.00,1450,20230627,-43.86,801,20240418,1.62,1148,-29.09,20240103,801,1.62,20240418,1450,-43.86,20230627,801,1.62,20240418,0.64,N,225430,100,27 억,,95095,N,N,0,N,00,N
|
|
20240419,130920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,808,1,2,0.12,26833288,33074,60.85,808,824,804,1049,565,807,811.31,0.34,0,-3600,820,813,807,800,794,810,797,28,242,100,540,1,1,27887050,225,-17.19,0.64,12,0.12,-47.00,1272.00,1450,20230627,-44.28,801,20240418,0.87,1148,-29.62,20240103,801,0.87,20240418,1450,-44.28,20230627,801,0.87,20240418,0.64,N,225430,100,27 억,,95095,N,N,0,N,00,N
|
|
20240419,120916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,806,-1,5,-0.12,24962060,30755,56.58,808,824,806,1049,565,807,811.64,0.34,0,-3600,820,813,807,800,794,810,797,28,242,100,540,1,1,27887050,225,-17.15,0.63,12,0.11,-47.00,1272.00,1450,20230627,-44.41,801,20240418,0.62,1148,-29.79,20240103,801,0.62,20240418,1450,-44.41,20230627,801,0.62,20240418,0.64,N,225430,100,27 억,,95095,N,N,0,N,00,N
|
|
20240419,110929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,8,2,0.99,11498443,14082,25.91,808,824,808,1049,565,807,816.53,0.34,0,-3096,820,813,807,800,794,810,797,28,242,100,540,1,1,27887050,227,-17.34,0.64,12,0.05,-47.00,1272.00,1450,20230627,-43.79,801,20240418,1.75,1148,-29.01,20240103,801,1.75,20240418,1450,-43.79,20230627,801,1.75,20240418,0.64,N,225430,100,27 억,,95095,N,N,0,N,00,N
|
|
20240419,100924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,8,2,0.99,10231929,12528,23.05,808,824,808,1049,565,807,816.72,0.34,0,-3132,820,813,807,800,794,810,797,28,242,100,540,1,1,27887050,227,-17.34,0.64,12,0.04,-47.00,1272.00,1450,20230627,-43.79,801,20240418,1.75,1148,-29.01,20240103,801,1.75,20240418,1450,-43.79,20230627,801,1.75,20240418,0.64,N,225430,100,27 억,,95095,N,N,0,N,00,N
|
|
20240419,090915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,16,2,1.98,7881966,9658,17.77,808,824,808,1049,565,807,816.11,0.34,0,-2656,820,813,807,800,794,810,797,28,242,100,540,1,1,27887050,230,-17.51,0.65,12,0.03,-47.00,1272.00,1450,20230627,-43.24,801,20240418,2.75,1148,-28.31,20240103,801,2.75,20240418,1450,-43.24,20230627,801,2.75,20240418,0.64,N,225430,100,27 억,,95095,N,N,0,N,00,N
|
|
20240418,160917,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,807,-7,5,-0.86,43916319,54330,132.36,813,814,801,1058,570,814,808.33,0.33,0,3302,827,820,814,807,801,824,811,28,244,100,550,1,1,27887050,225,-17.17,0.63,12,0.19,-47.00,1272.00,1450,20230627,-44.34,801,20240418,0.75,1148,-29.70,20240103,801,0.75,20240418,1450,-44.34,20230627,801,0.75,20240418,0.66,N,225430,100,27 억,,91793,N,N,0,N,00,N
|
|
20240418,150916,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,806,-8,5,-0.98,39443814,48787,118.86,813,814,801,1058,570,814,808.49,0.33,0,1654,827,820,814,807,801,824,811,28,244,100,550,1,1,27887050,225,-17.15,0.63,12,0.17,-47.00,1272.00,1450,20230627,-44.41,801,20240418,0.62,1148,-29.79,20240103,801,0.62,20240418,1450,-44.41,20230627,801,0.62,20240418,0.66,N,225430,100,27 억,,91793,N,N,0,N,00,N
|
|
20240418,140922,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,808,-6,5,-0.74,30245261,37374,91.05,813,814,801,1058,570,814,809.26,0.33,0,1215,827,820,814,807,801,824,811,28,244,100,550,1,1,27887050,225,-17.19,0.64,12,0.13,-47.00,1272.00,1450,20230627,-44.28,801,20240418,0.87,1148,-29.62,20240103,801,0.87,20240418,1450,-44.28,20230627,801,0.87,20240418,0.66,N,225430,100,27 억,,91793,N,N,0,N,00,N
|
|
20240418,130915,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,810,-4,5,-0.49,27686158,34207,83.34,813,814,801,1058,570,814,809.37,0.33,0,1214,827,820,814,807,801,824,811,28,244,100,550,1,1,27887050,226,-17.23,0.64,12,0.12,-47.00,1272.00,1450,20230627,-44.14,801,20240418,1.12,1148,-29.44,20240103,801,1.12,20240418,1450,-44.14,20230627,801,1.12,20240418,0.66,N,225430,100,27 억,,91793,N,N,0,N,00,N
|
|
20240418,120914,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,809,-5,5,-0.61,21712464,26817,65.33,813,814,801,1058,570,814,809.65,0.33,0,689,827,820,814,807,801,824,811,28,244,100,550,1,1,27887050,226,-17.21,0.64,12,0.10,-47.00,1272.00,1450,20230627,-44.21,801,20240418,1.00,1148,-29.53,20240103,801,1.00,20240418,1450,-44.21,20230627,801,1.00,20240418,0.66,N,225430,100,27 억,,91793,N,N,0,N,00,N
|
|
20240418,110918,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,810,-4,5,-0.49,18809350,23231,56.60,813,814,801,1058,570,814,809.67,0.33,0,656,827,820,814,807,801,824,811,28,244,100,550,1,1,27887050,226,-17.23,0.64,12,0.08,-47.00,1272.00,1450,20230627,-44.14,801,20240418,1.12,1148,-29.44,20240103,801,1.12,20240418,1450,-44.14,20230627,801,1.12,20240418,0.66,N,225430,100,27 억,,91793,N,N,0,N,00,N
|
|
20240418,100917,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,806,-8,5,-0.98,13025465,16073,39.16,813,814,801,1058,570,814,810.39,0.33,0,-364,827,820,814,807,801,824,811,28,244,100,550,1,1,27887050,225,-17.15,0.63,12,0.06,-47.00,1272.00,1450,20230627,-44.41,801,20240418,0.62,1148,-29.79,20240103,801,0.62,20240418,1450,-44.41,20230627,801,0.62,20240418,0.66,N,225430,100,27 억,,91793,N,N,0,N,00,N
|
|
20240418,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,-2,5,-0.25,5496915,6757,16.46,813,814,812,1058,570,814,813.51,0.33,0,0,827,820,814,807,801,824,811,28,244,100,550,1,1,27887050,226,-17.28,0.64,12,0.02,-47.00,1272.00,1450,20230627,-44.00,808,20240417,0.50,1148,-29.27,20240103,808,0.50,20240417,1450,-44.00,20230627,808,0.50,20240417,0.66,N,225430,100,27 억,,91793,N,N,0,N,00,N
|
|
20240417,160907,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,814,-2,5,-0.25,32434620,39953,139.12,813,821,808,1060,572,816,811.82,0.33,0,1072,846,831,822,807,798,826,802,28,244,100,550,1,1,27887050,227,-17.32,0.64,12,0.14,-47.00,1272.00,1450,20230627,-43.86,808,20240417,0.74,1148,-29.09,20240103,808,0.74,20240417,1450,-43.86,20230627,808,0.74,20240417,0.67,N,225430,100,27 억,,90721,N,N,0,N,00,N
|
|
20240417,150922,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,814,-2,5,-0.25,31715064,39069,136.04,813,821,808,1060,572,816,811.77,0.33,0,897,846,831,822,807,798,826,802,28,244,100,550,1,1,27887050,227,-17.32,0.64,12,0.14,-47.00,1272.00,1450,20230627,-43.86,808,20240417,0.74,1148,-29.09,20240103,808,0.74,20240417,1450,-43.86,20230627,808,0.74,20240417,0.67,N,225430,100,27 억,,90721,N,N,0,N,00,N
|
|
20240417,140917,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,814,-2,5,-0.25,31202628,38438,133.85,813,821,808,1060,572,816,811.77,0.33,0,1007,846,831,822,807,798,826,802,28,244,100,550,1,1,27887050,227,-17.32,0.64,12,0.14,-47.00,1272.00,1450,20230627,-43.86,808,20240417,0.74,1148,-29.09,20240103,808,0.74,20240417,1450,-43.86,20230627,808,0.74,20240417,0.67,N,225430,100,27 억,,90721,N,N,0,N,00,N
|
|
20240417,130918,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,814,-2,5,-0.25,31202628,38438,133.85,813,821,808,1060,572,816,811.77,0.33,0,1007,846,831,822,807,798,826,802,28,244,100,550,1,1,27887050,227,-17.32,0.64,12,0.14,-47.00,1272.00,1450,20230627,-43.86,808,20240417,0.74,1148,-29.09,20240103,808,0.74,20240417,1450,-43.86,20230627,808,0.74,20240417,0.67,N,225430,100,27 억,,90721,N,N,0,N,00,N
|
|
20240417,120920,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,809,-7,5,-0.86,30602932,37697,131.27,813,821,808,1060,572,816,811.81,0.33,0,978,846,831,822,807,798,826,802,28,244,100,550,1,1,27887050,226,-17.21,0.64,12,0.14,-47.00,1272.00,1450,20230627,-44.21,808,20240417,0.12,1148,-29.53,20240103,808,0.12,20240417,1450,-44.21,20230627,808,0.12,20240417,0.67,N,225430,100,27 억,,90721,N,N,0,N,00,N
|
|
20240417,110922,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,810,-6,5,-0.74,21549295,26525,92.36,813,821,810,1060,572,816,812.41,0.33,0,988,846,831,822,807,798,826,802,28,244,100,550,1,1,27887050,226,-17.23,0.64,12,0.10,-47.00,1272.00,1450,20230627,-44.14,810,20240417,0.00,1148,-29.44,20240103,810,0.00,20240417,1450,-44.14,20230627,810,0.00,20240417,0.67,N,225430,100,27 억,,90721,N,N,0,N,00,N
|
|
20240417,100914,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,812,-4,5,-0.49,13903546,17096,59.53,813,821,812,1060,572,816,813.26,0.33,0,912,846,831,822,807,798,826,802,28,244,100,550,1,1,27887050,226,-17.28,0.64,12,0.06,-47.00,1272.00,1450,20230627,-44.00,812,20240417,0.00,1148,-29.27,20240103,812,0.00,20240417,1450,-44.00,20230627,812,0.00,20240417,0.67,N,225430,100,27 억,,90721,N,N,0,N,00,N
|
|
20240417,090910,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,816,0,3,0.00,3660353,4501,15.67,813,821,813,1060,572,816,813.23,0.33,0,53,846,831,822,807,798,826,802,28,244,100,550,1,1,27887050,228,-17.36,0.64,12,0.02,-47.00,1272.00,1450,20230627,-43.72,813,20240417,0.37,1148,-28.92,20240103,813,0.37,20240417,1450,-43.72,20230627,813,0.37,20240417,0.67,N,225430,100,27 억,,90721,N,N,0,N,00,N
|
|
20240416,160915,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,816,-16,5,-1.92,23621458,28693,50.62,832,837,813,1081,583,832,823.25,0.32,0,235,865,848,840,823,815,844,819,28,249,100,560,1,1,27887050,228,-17.36,0.64,12,0.10,-47.00,1272.00,1450,20230627,-43.72,813,20240416,0.37,1148,-28.92,20240103,813,0.37,20240416,1450,-43.72,20230627,813,0.37,20240416,0.69,N,225430,100,27 억,,90486,N,N,0,N,00,N
|
|
20240416,150914,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,822,-10,5,-1.20,20864280,25326,44.68,832,837,813,1081,583,832,823.83,0.32,0,148,865,848,840,823,815,844,819,28,249,100,560,1,1,27887050,229,-17.49,0.65,12,0.09,-47.00,1272.00,1450,20230627,-43.31,813,20240416,1.11,1148,-28.40,20240103,813,1.11,20240416,1450,-43.31,20230627,813,1.11,20240416,0.69,N,225430,100,27 억,,90486,N,N,0,N,00,N
|
|
20240416,140914,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,816,-16,5,-1.92,16907874,20490,36.15,832,837,816,1081,583,832,825.18,0.32,0,-44,865,848,840,823,815,844,819,28,249,100,560,1,1,27887050,228,-17.36,0.64,12,0.07,-47.00,1272.00,1450,20230627,-43.72,816,20240416,0.00,1148,-28.92,20240103,816,0.00,20240416,1450,-43.72,20230627,816,0.00,20240416,0.69,N,225430,100,27 억,,90486,N,N,0,N,00,N
|
|
20240416,130912,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,822,-10,5,-1.20,16042685,19432,34.28,832,837,819,1081,583,832,825.58,0.32,0,-44,865,848,840,823,815,844,819,28,249,100,560,1,1,27887050,229,-17.49,0.65,12,0.07,-47.00,1272.00,1450,20230627,-43.31,819,20240416,0.37,1148,-28.40,20240103,819,0.37,20240416,1450,-43.31,20230627,819,0.37,20240416,0.69,N,225430,100,27 억,,90486,N,N,0,N,00,N
|
|
20240416,120915,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,821,-11,5,-1.32,9852885,11878,20.95,832,837,821,1081,583,832,829.51,0.32,0,-44,865,848,840,823,815,844,819,28,249,100,560,1,1,27887050,229,-17.47,0.65,12,0.04,-47.00,1272.00,1450,20230627,-43.38,821,20240416,0.00,1148,-28.48,20240103,821,0.00,20240416,1450,-43.38,20230627,821,0.00,20240416,0.69,N,225430,100,27 억,,90486,N,N,0,N,00,N
|
|
20240416,110911,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,825,-7,5,-0.84,9236086,11128,19.63,832,837,821,1081,583,832,829.99,0.32,0,-44,865,848,840,823,815,844,819,28,249,100,560,1,1,27887050,230,-17.55,0.65,12,0.04,-47.00,1272.00,1450,20230627,-43.10,821,20240416,0.49,1148,-28.14,20240103,821,0.49,20240416,1450,-43.10,20230627,821,0.49,20240416,0.69,N,225430,100,27 억,,90486,N,N,0,N,00,N
|
|
20240416,100903,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,827,-5,5,-0.60,7497889,9022,15.92,832,837,821,1081,583,832,831.07,0.32,0,-44,865,848,840,823,815,844,819,28,249,100,560,1,1,27887050,231,-17.60,0.65,12,0.03,-47.00,1272.00,1450,20230627,-42.97,821,20240416,0.73,1148,-27.96,20240103,821,0.73,20240416,1450,-42.97,20230627,821,0.73,20240416,0.69,N,225430,100,27 억,,90486,N,N,0,N,00,N
|
|
20240416,090903,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,835,3,2,0.36,1459426,1751,3.09,832,837,832,1081,583,832,833.48,0.32,0,0,865,848,840,823,815,844,819,28,249,100,560,1,1,27887050,233,-17.77,0.66,12,0.01,-47.00,1272.00,1450,20230627,-42.41,832,20240416,0.36,1148,-27.26,20240103,832,0.36,20240416,1450,-42.41,20230627,832,0.36,20240416,0.69,N,225430,100,27 억,,90486,N,N,0,N,00,N
|
|
20240415,160901,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,832,-25,5,-2.92,47650559,56680,171.10,857,857,832,1114,600,857,840.69,0.33,0,-794,868,862,851,845,834,865,848,28,257,100,580,1,1,27887050,232,-17.70,0.65,12,0.20,-47.00,1272.00,1450,20230627,-42.62,832,20240415,0.00,1148,-27.53,20240103,832,0.00,20240415,1450,-42.62,20230627,832,0.00,20240415,0.69,N,225430,100,27 억,,91290,N,N,0,N,00,N
|
|
20240415,150907,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,834,-23,5,-2.68,41598619,49412,149.16,857,857,832,1114,600,857,841.87,0.33,0,5622,868,862,851,845,834,865,848,28,257,100,580,1,1,27887050,233,-17.74,0.66,12,0.18,-47.00,1272.00,1450,20230627,-42.48,832,20240415,0.24,1148,-27.35,20240103,832,0.24,20240415,1450,-42.48,20230627,832,0.24,20240415,0.69,N,225430,100,27 억,,91290,N,N,0,N,00,N
|
|
20240415,140900,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,847,-10,5,-1.17,21909642,25925,78.26,857,857,840,1114,600,857,845.12,0.33,0,-835,868,862,851,845,834,865,848,28,257,100,580,1,1,27887050,236,-18.02,0.67,12,0.09,-47.00,1272.00,1450,20230627,-41.59,840,20240415,0.83,1148,-26.22,20240103,840,0.83,20240415,1450,-41.59,20230627,840,0.83,20240415,0.69,N,225430,100,27 억,,91290,N,N,0,N,00,N
|
|
20240415,130851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,-11,5,-1.28,13113769,15468,46.69,857,857,841,1114,600,857,847.80,0.33,0,-632,868,862,851,845,834,865,848,28,257,100,580,1,1,27887050,236,-18.00,0.67,12,0.06,-47.00,1272.00,1450,20230627,-41.66,840,20240411,0.71,1148,-26.31,20240103,840,0.71,20240411,1450,-41.66,20230627,840,0.71,20240411,0.69,N,225430,100,27 억,,91290,N,N,0,N,00,N
|
|
20240415,120905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,841,-16,5,-1.87,10790251,12707,38.36,857,857,841,1114,600,857,849.16,0.33,0,-835,868,862,851,845,834,865,848,28,257,100,580,1,1,27887050,235,-17.89,0.66,12,0.05,-47.00,1272.00,1450,20230627,-42.00,840,20240411,0.12,1148,-26.74,20240103,840,0.12,20240411,1450,-42.00,20230627,840,0.12,20240411,0.69,N,225430,100,27 억,,91290,N,N,0,N,00,N
|
|
20240415,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,-10,5,-1.17,9230652,10860,32.78,857,857,841,1114,600,857,849.97,0.33,0,-835,868,862,851,845,834,865,848,28,257,100,580,1,1,27887050,236,-18.02,0.67,12,0.04,-47.00,1272.00,1450,20230627,-41.59,840,20240411,0.83,1148,-26.22,20240103,840,0.83,20240411,1450,-41.59,20230627,840,0.83,20240411,0.69,N,225430,100,27 억,,91290,N,N,0,N,00,N
|
|
20240415,100859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,841,-16,5,-1.87,8718366,10252,30.95,857,857,841,1114,600,857,850.41,0.33,0,-846,868,862,851,845,834,865,848,28,257,100,580,1,1,27887050,235,-17.89,0.66,12,0.04,-47.00,1272.00,1450,20230627,-42.00,840,20240411,0.12,1148,-26.74,20240103,840,0.12,20240411,1450,-42.00,20230627,840,0.12,20240411,0.69,N,225430,100,27 억,,91290,N,N,0,N,00,N
|
|
20240415,090907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,-11,5,-1.28,4986074,5825,17.58,857,857,846,1114,600,857,855.98,0.33,0,-1145,868,862,851,845,834,865,848,28,257,100,580,1,1,27887050,236,-18.00,0.67,12,0.02,-47.00,1272.00,1450,20230627,-41.66,840,20240411,0.71,1148,-26.31,20240103,840,0.71,20240411,1450,-41.66,20230627,840,0.71,20240411,0.69,N,225430,100,27 억,,91290,N,N,0,N,00,N
|
|
20240412,160858,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,857,0,3,0.00,28291409,33125,81.36,856,857,840,1114,600,857,854.08,0.33,0,-85,869,862,851,844,833,866,848,28,257,100,580,1,1,27887050,239,-18.23,0.67,12,0.12,-47.00,1272.00,1450,20230627,-40.90,840,20240412,2.02,1148,-25.35,20240103,840,2.02,20240412,1450,-40.90,20230627,840,2.02,20240412,0.69,N,225430,100,27 억,,91375,N,N,0,N,00,N
|
|
20240412,150901,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,857,0,3,0.00,25665830,30054,73.82,856,857,840,1114,600,857,853.99,0.33,0,-85,869,862,851,844,833,866,848,28,257,100,580,1,1,27887050,239,-18.23,0.67,12,0.11,-47.00,1272.00,1450,20230627,-40.90,840,20240412,2.02,1148,-25.35,20240103,840,2.02,20240412,1450,-40.90,20230627,840,2.02,20240412,0.69,N,225430,100,27 억,,91375,N,N,0,N,00,N
|
|
20240412,140857,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,850,-7,5,-0.82,23430799,27442,67.40,856,857,840,1114,600,857,853.83,0.33,0,-85,869,862,851,844,833,866,848,28,257,100,580,1,1,27887050,237,-18.09,0.67,12,0.10,-47.00,1272.00,1450,20230627,-41.38,840,20240412,1.19,1148,-25.96,20240103,840,1.19,20240412,1450,-41.38,20230627,840,1.19,20240412,0.69,N,225430,100,27 억,,91375,N,N,0,N,00,N
|
|
20240412,130848,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,849,-8,5,-0.93,22875453,26790,65.80,856,857,840,1114,600,857,853.88,0.33,0,-85,869,862,851,844,833,866,848,28,257,100,580,1,1,27887050,237,-18.06,0.67,12,0.10,-47.00,1272.00,1450,20230627,-41.45,840,20240412,1.07,1148,-26.05,20240103,840,1.07,20240412,1450,-41.45,20230627,840,1.07,20240412,0.69,N,225430,100,27 억,,91375,N,N,0,N,00,N
|
|
20240412,120855,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,847,-10,5,-1.17,22680080,26560,65.23,856,857,840,1114,600,857,853.92,0.33,0,-99,869,862,851,844,833,866,848,28,257,100,580,1,1,27887050,236,-18.02,0.67,12,0.10,-47.00,1272.00,1450,20230627,-41.59,840,20240412,0.83,1148,-26.22,20240103,840,0.83,20240412,1450,-41.59,20230627,840,0.83,20240412,0.69,N,225430,100,27 억,,91375,N,N,0,N,00,N
|
|
20240412,110852,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,857,0,3,0.00,17691404,20683,50.80,856,857,840,1114,600,857,855.36,0.33,0,-99,869,862,851,844,833,866,848,28,257,100,580,1,1,27887050,239,-18.23,0.67,12,0.07,-47.00,1272.00,1450,20230627,-40.90,840,20240412,2.02,1148,-25.35,20240103,840,2.02,20240412,1450,-40.90,20230627,840,2.02,20240412,0.69,N,225430,100,27 억,,91375,N,N,0,N,00,N
|
|
20240412,100854,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,857,0,3,0.00,4401951,5173,12.71,856,857,840,1114,600,857,850.95,0.33,0,-116,869,862,851,844,833,866,848,28,257,100,580,1,1,27887050,239,-18.23,0.67,12,0.02,-47.00,1272.00,1450,20230627,-40.90,840,20240412,2.02,1148,-25.35,20240103,840,2.02,20240412,1450,-40.90,20230627,840,2.02,20240412,0.69,N,225430,100,27 억,,91375,N,N,0,N,00,N
|
|
20240412,090854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,-5,5,-0.58,1239663,1449,3.56,856,857,852,1114,600,857,855.53,0.33,0,-85,869,862,851,844,833,866,848,28,257,100,580,1,1,27887050,238,-18.13,0.67,12,0.01,-47.00,1272.00,1450,20230627,-41.24,840,20240411,1.43,1148,-25.78,20240103,840,1.43,20240411,1450,-41.24,20230627,840,1.43,20240411,0.69,N,225430,100,27 억,,91375,N,N,0,N,00,N
|
|
20240411,160849,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,857,0,3,0.00,34535766,40690,103.41,857,858,840,1114,600,857,848.75,0.33,0,-634,867,862,853,848,839,864,850,28,257,100,580,1,1,27887050,239,-18.23,0.67,12,0.15,-47.00,1272.00,1450,20230627,-40.90,840,20240411,2.02,1148,-25.35,20240103,840,2.02,20240411,1450,-40.90,20230627,840,2.02,20240411,0.80,N,225430,100,27 억,,92009,N,N,0,N,00,N
|
|
20240411,150855,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,857,0,3,0.00,34233407,40334,102.50,857,858,840,1114,600,857,848.75,0.33,0,-663,867,862,853,848,839,864,850,28,257,100,580,1,1,27887050,239,-18.23,0.67,12,0.14,-47.00,1272.00,1450,20230627,-40.90,840,20240411,2.02,1148,-25.35,20240103,840,2.02,20240411,1450,-40.90,20230627,840,2.02,20240411,0.80,N,225430,100,27 억,,92009,N,N,0,N,00,N
|
|
20240411,140851,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,849,-8,5,-0.93,33201469,39121,99.42,857,858,840,1114,600,857,848.69,0.33,0,-489,867,862,853,848,839,864,850,28,257,100,580,1,1,27887050,237,-18.06,0.67,12,0.14,-47.00,1272.00,1450,20230627,-41.45,840,20240411,1.07,1148,-26.05,20240103,840,1.07,20240411,1450,-41.45,20230627,840,1.07,20240411,0.80,N,225430,100,27 억,,92009,N,N,0,N,00,N
|
|
20240411,130841,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,849,-8,5,-0.93,33201469,39121,99.42,857,858,840,1114,600,857,848.69,0.33,0,-489,867,862,853,848,839,864,850,28,257,100,580,1,1,27887050,237,-18.06,0.67,12,0.14,-47.00,1272.00,1450,20230627,-41.45,840,20240411,1.07,1148,-26.05,20240103,840,1.07,20240411,1450,-41.45,20230627,840,1.07,20240411,0.80,N,225430,100,27 억,,92009,N,N,0,N,00,N
|
|
20240411,120853,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,849,-8,5,-0.93,33081760,38980,99.06,857,858,840,1114,600,857,848.69,0.33,0,-348,867,862,853,848,839,864,850,28,257,100,580,1,1,27887050,237,-18.06,0.67,12,0.14,-47.00,1272.00,1450,20230627,-41.45,840,20240411,1.07,1148,-26.05,20240103,840,1.07,20240411,1450,-41.45,20230627,840,1.07,20240411,0.80,N,225430,100,27 억,,92009,N,N,0,N,00,N
|
|
20240411,110845,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,841,-16,5,-1.87,24188181,28406,72.19,857,858,841,1114,600,857,851.52,0.33,0,-695,867,862,853,848,839,864,850,28,257,100,580,1,1,27887050,235,-17.89,0.66,12,0.10,-47.00,1272.00,1450,20230627,-42.00,841,20240411,0.00,1148,-26.74,20240103,841,0.00,20240411,1450,-42.00,20230627,841,0.00,20240411,0.80,N,225430,100,27 억,,92009,N,N,0,N,00,N
|
|
20240411,100852,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,853,-4,5,-0.47,17107368,20006,50.84,857,858,841,1114,600,857,855.11,0.33,0,-932,867,862,853,848,839,864,850,28,257,100,580,1,1,27887050,238,-18.15,0.67,12,0.07,-47.00,1272.00,1450,20230627,-41.17,841,20240411,1.43,1148,-25.70,20240103,841,1.43,20240411,1450,-41.17,20230627,841,1.43,20240411,0.80,N,225430,100,27 억,,92009,N,N,0,N,00,N
|
|
20240411,090850,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,841,-16,5,-1.87,15595726,18215,46.29,857,858,841,1114,600,857,856.20,0.33,0,-908,867,862,853,848,839,864,850,28,257,100,580,1,1,27887050,235,-17.89,0.66,12,0.07,-47.00,1272.00,1450,20230627,-42.00,841,20240411,0.00,1148,-26.74,20240103,841,0.00,20240411,1450,-42.00,20230627,841,0.00,20240411,0.80,N,225430,100,27 억,,92009,N,N,0,N,00,N
|
|
20240409,160836,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,857,3,2,0.35,31728503,37250,40.75,854,858,844,1110,598,854,851.77,0.33,0,-895,886,869,859,842,832,865,838,28,256,100,580,1,1,27887050,239,-18.23,0.67,12,0.13,-47.00,1272.00,1450,20230627,-40.90,844,20240409,1.54,1148,-25.35,20240103,844,1.54,20240409,1450,-40.90,20230627,844,1.54,20240409,0.81,N,225430,100,27 억,,92404,N,N,0,N,00,N
|
|
20240409,150841,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,855,1,2,0.12,30859771,36223,39.62,854,858,844,1110,598,854,851.94,0.33,0,-769,886,869,859,842,832,865,838,28,256,100,580,1,1,27887050,238,-18.19,0.67,12,0.13,-47.00,1272.00,1450,20230627,-41.03,844,20240409,1.30,1148,-25.52,20240103,844,1.30,20240409,1450,-41.03,20230627,844,1.30,20240409,0.81,N,225430,100,27 억,,92404,N,N,0,N,00,N
|
|
20240409,140846,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,855,1,2,0.12,26844911,31500,34.46,854,856,844,1110,598,854,852.22,0.33,0,-711,886,869,859,842,832,865,838,28,256,100,580,1,1,27887050,238,-18.19,0.67,12,0.11,-47.00,1272.00,1450,20230627,-41.03,844,20240409,1.30,1148,-25.52,20240103,844,1.30,20240409,1450,-41.03,20230627,844,1.30,20240409,0.81,N,225430,100,27 억,,92404,N,N,0,N,00,N
|
|
20240409,130839,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,853,-1,5,-0.12,24528914,28788,31.49,854,854,844,1110,598,854,852.05,0.33,0,15,886,869,859,842,832,865,838,28,256,100,580,1,1,27887050,238,-18.15,0.67,12,0.10,-47.00,1272.00,1450,20230627,-41.17,844,20240409,1.07,1148,-25.70,20240103,844,1.07,20240409,1450,-41.17,20230627,844,1.07,20240409,0.81,N,225430,100,27 억,,92404,N,N,0,N,00,N
|
|
20240409,120843,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,854,0,3,0.00,19303692,22627,24.75,854,854,844,1110,598,854,853.13,0.33,0,69,886,869,859,842,832,865,838,28,256,100,580,1,1,27887050,238,-18.17,0.67,12,0.08,-47.00,1272.00,1450,20230627,-41.10,844,20240409,1.18,1148,-25.61,20240103,844,1.18,20240409,1450,-41.10,20230627,844,1.18,20240409,0.81,N,225430,100,27 억,,92404,N,N,0,N,00,N
|
|
20240409,110840,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,846,-8,5,-0.94,18979611,22246,24.33,854,854,844,1110,598,854,853.17,0.33,0,341,886,869,859,842,832,865,838,28,256,100,580,1,1,27887050,236,-18.00,0.67,12,0.08,-47.00,1272.00,1450,20230627,-41.66,844,20240409,0.24,1148,-26.31,20240103,844,0.24,20240409,1450,-41.66,20230627,844,0.24,20240409,0.81,N,225430,100,27 억,,92404,N,N,0,N,00,N
|
|
20240409,100834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,0,3,0.00,15605628,18279,20.00,854,854,852,1110,598,854,853.75,0.33,0,0,886,869,859,842,832,865,838,28,256,100,580,1,1,27887050,238,-18.17,0.67,12,0.07,-47.00,1272.00,1450,20230627,-41.10,849,20240408,0.59,1148,-25.61,20240103,849,0.59,20240408,1450,-41.10,20230627,849,0.59,20240408,0.81,N,225430,100,27 억,,92404,N,N,0,N,00,N
|
|
20240409,090851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,0,3,0.00,8394003,9830,10.75,854,854,853,1110,598,854,853.92,0.33,0,0,886,869,859,842,832,865,838,28,256,100,580,1,1,27887050,238,-18.17,0.67,12,0.04,-47.00,1272.00,1450,20230627,-41.10,849,20240408,0.59,1148,-25.61,20240103,849,0.59,20240408,1450,-41.10,20230627,849,0.59,20240408,0.81,N,225430,100,27 억,,92404,N,N,0,N,00,N
|
|
20240408,160833,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,854,-22,5,-2.51,74242854,86388,118.85,876,876,849,1138,614,876,859.41,0.33,0,279,906,891,883,868,860,887,864,28,262,100,590,1,1,27887050,238,-18.17,0.67,12,0.31,-47.00,1272.00,1450,20230627,-41.10,849,20240408,0.59,1148,-25.61,20240103,849,0.59,20240408,1450,-41.10,20230627,849,0.59,20240408,0.81,N,225430,100,27 억,,92125,N,N,0,N,00,N
|
|
20240408,150841,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,860,-16,5,-1.83,70032543,81465,112.07,876,876,849,1138,614,876,859.66,0.33,0,263,906,891,883,868,860,887,864,28,262,100,590,1,1,27887050,240,-18.30,0.68,12,0.29,-47.00,1272.00,1450,20230627,-40.69,849,20240408,1.30,1148,-25.09,20240103,849,1.30,20240408,1450,-40.69,20230627,849,1.30,20240408,0.81,N,225430,100,27 억,,92125,N,N,0,N,00,N
|
|
20240408,140839,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,855,-21,5,-2.40,62103549,72214,99.35,876,876,849,1138,614,876,859.99,0.33,0,263,906,891,883,868,860,887,864,28,262,100,590,1,1,27887050,238,-18.19,0.67,12,0.26,-47.00,1272.00,1450,20230627,-41.03,849,20240408,0.71,1148,-25.52,20240103,849,0.71,20240408,1450,-41.03,20230627,849,0.71,20240408,0.81,N,225430,100,27 억,,92125,N,N,0,N,00,N
|
|
20240408,130835,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,859,-17,5,-1.94,57433533,66756,91.84,876,876,849,1138,614,876,860.35,0.33,0,263,906,891,883,868,860,887,864,28,262,100,590,1,1,27887050,240,-18.28,0.68,12,0.24,-47.00,1272.00,1450,20230627,-40.76,849,20240408,1.18,1148,-25.17,20240103,849,1.18,20240408,1450,-40.76,20230627,849,1.18,20240408,0.81,N,225430,100,27 억,,92125,N,N,0,N,00,N
|
|
20240408,120841,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,859,-17,5,-1.94,54827837,63719,87.66,876,876,849,1138,614,876,860.46,0.33,0,310,906,891,883,868,860,887,864,28,262,100,590,1,1,27887050,240,-18.28,0.68,12,0.23,-47.00,1272.00,1450,20230627,-40.76,849,20240408,1.18,1148,-25.17,20240103,849,1.18,20240408,1450,-40.76,20230627,849,1.18,20240408,0.81,N,225430,100,27 억,,92125,N,N,0,N,00,N
|
|
20240408,110842,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,857,-19,5,-2.17,48572573,56380,77.56,876,876,849,1138,614,876,861.52,0.33,0,548,906,891,883,868,860,887,864,28,262,100,590,1,1,27887050,239,-18.23,0.67,12,0.20,-47.00,1272.00,1450,20230627,-40.90,849,20240408,0.94,1148,-25.35,20240103,849,0.94,20240408,1450,-40.90,20230627,849,0.94,20240408,0.81,N,225430,100,27 억,,92125,N,N,0,N,00,N
|
|
20240408,100832,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,860,-16,5,-1.83,15150725,17392,23.93,876,876,860,1138,614,876,871.13,0.33,0,-422,906,891,883,868,860,887,864,28,262,100,590,1,1,27887050,240,-18.30,0.68,12,0.06,-47.00,1272.00,1450,20230627,-40.69,860,20240408,0.00,1148,-25.09,20240103,860,0.00,20240408,1450,-40.69,20230627,860,0.00,20240408,0.81,N,225430,100,27 억,,92125,N,N,0,N,00,N
|
|
20240408,090840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,0,3,0.00,7744457,8841,12.16,876,876,875,1138,614,876,875.97,0.33,0,-259,906,891,883,868,860,887,864,28,262,100,590,1,1,27887050,244,-18.64,0.69,12,0.03,-47.00,1272.00,1450,20230627,-39.59,873,20240314,0.34,1148,-23.69,20240103,873,0.34,20240314,1450,-39.59,20230627,873,0.34,20240314,0.81,N,225430,100,27 억,,92125,N,N,0,N,00,N
|
|
20240405,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,-22,5,-2.45,64307795,72688,86.73,897,898,875,1167,629,898,884.71,0.33,0,-366,908,903,894,889,880,905,891,28,269,100,610,1,1,27887050,244,-18.64,0.69,12,0.26,-47.00,1272.00,1450,20230627,-39.59,873,20240314,0.34,1148,-23.69,20240103,873,0.34,20240314,1450,-39.59,20230627,873,0.34,20240314,0.81,N,225430,100,27 억,,92491,N,N,0,N,00,N
|
|
20240405,150833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-15,5,-1.67,58796480,66398,79.22,897,898,875,1167,629,898,885.52,0.33,0,-300,908,903,894,889,880,905,891,28,269,100,610,1,1,27887050,246,-18.79,0.69,12,0.24,-47.00,1272.00,1450,20230627,-39.10,873,20240314,1.15,1148,-23.08,20240103,873,1.15,20240314,1450,-39.10,20230627,873,1.15,20240314,0.81,N,225430,100,27 억,,92491,N,N,0,N,00,N
|
|
20240405,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-15,5,-1.67,56968032,64326,76.75,897,898,875,1167,629,898,885.61,0.33,0,-300,908,903,894,889,880,905,891,28,269,100,610,1,1,27887050,246,-18.79,0.69,12,0.23,-47.00,1272.00,1450,20230627,-39.10,873,20240314,1.15,1148,-23.08,20240103,873,1.15,20240314,1450,-39.10,20230627,873,1.15,20240314,0.81,N,225430,100,27 억,,92491,N,N,0,N,00,N
|
|
20240405,130831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-15,5,-1.67,26959008,30436,36.32,897,897,879,1167,629,898,885.76,0.33,0,1322,908,903,894,889,880,905,891,28,269,100,610,1,1,27887050,246,-18.79,0.69,12,0.11,-47.00,1272.00,1450,20230627,-39.10,873,20240314,1.15,1148,-23.08,20240103,873,1.15,20240314,1450,-39.10,20230627,873,1.15,20240314,0.81,N,225430,100,27 억,,92491,N,N,0,N,00,N
|
|
20240405,120832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-12,5,-1.34,25413822,28686,34.23,897,897,879,1167,629,898,885.93,0.33,0,1386,908,903,894,889,880,905,891,28,269,100,610,1,1,27887050,247,-18.85,0.70,12,0.10,-47.00,1272.00,1450,20230627,-38.90,873,20240314,1.49,1148,-22.82,20240103,873,1.49,20240314,1450,-38.90,20230627,873,1.49,20240314,0.81,N,225430,100,27 억,,92491,N,N,0,N,00,N
|
|
20240405,110838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-12,5,-1.34,9450157,10564,12.60,897,897,881,1167,629,898,894.56,0.33,0,-449,908,903,894,889,880,905,891,28,269,100,610,1,1,27887050,247,-18.85,0.70,12,0.04,-47.00,1272.00,1450,20230627,-38.90,873,20240314,1.49,1148,-22.82,20240103,873,1.49,20240314,1450,-38.90,20230627,873,1.49,20240314,0.81,N,225430,100,27 억,,92491,N,N,0,N,00,N
|
|
20240405,100725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-4,5,-0.45,7806941,8713,10.40,897,897,890,1167,629,898,896.01,0.33,0,-525,908,903,894,889,880,905,891,28,269,100,610,1,1,27887050,249,-19.02,0.70,12,0.03,-47.00,1272.00,1450,20230627,-38.34,873,20240314,2.41,1148,-22.13,20240103,873,2.41,20240314,1450,-38.34,20230627,873,2.41,20240314,0.81,N,225430,100,27 억,,92491,N,N,0,N,00,N
|
|
20240405,090822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-8,5,-0.89,6884790,7683,9.17,897,897,890,1167,629,898,896.11,0.33,0,-34,908,903,894,889,880,905,891,28,269,100,610,1,1,27887050,248,-18.94,0.70,12,0.03,-47.00,1272.00,1450,20230627,-38.62,873,20240314,1.95,1148,-22.47,20240103,873,1.95,20240314,1450,-38.62,20230627,873,1.95,20240314,0.81,N,225430,100,27 억,,92491,N,N,0,N,00,N
|
|
20240404,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,3,2,0.34,74583845,83630,160.93,890,899,885,1163,627,895,891.77,0.34,0,-1135,916,905,898,887,880,902,884,28,268,100,600,1,1,27887050,250,-19.11,0.71,12,0.30,-47.00,1272.00,1450,20230627,-38.07,873,20240314,2.86,1148,-21.78,20240103,873,2.86,20240314,1450,-38.07,20230627,873,2.86,20240314,0.83,N,225430,100,27 억,,93626,N,N,0,N,00,N
|
|
20240404,150820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,3,2,0.34,72801824,81645,157.11,890,899,885,1163,627,895,891.69,0.34,0,-989,916,905,898,887,880,902,884,28,268,100,600,1,1,27887050,250,-19.11,0.71,12,0.29,-47.00,1272.00,1450,20230627,-38.07,873,20240314,2.86,1148,-21.78,20240103,873,2.86,20240314,1450,-38.07,20230627,873,2.86,20240314,0.83,N,225430,100,27 억,,93626,N,N,0,N,00,N
|
|
20240404,140823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,889,-6,5,-0.67,68654050,77019,148.21,890,899,885,1163,627,895,891.39,0.34,0,76,916,905,898,887,880,902,884,28,268,100,600,1,1,27887050,248,-18.91,0.70,12,0.28,-47.00,1272.00,1450,20230627,-38.69,873,20240314,1.83,1148,-22.56,20240103,873,1.83,20240314,1450,-38.69,20230627,873,1.83,20240314,0.83,N,225430,100,27 억,,93626,N,N,0,N,00,N
|
|
20240404,130813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-9,5,-1.01,68639817,77003,148.18,890,899,885,1163,627,895,891.39,0.34,0,81,916,905,898,887,880,902,884,28,268,100,600,1,1,27887050,247,-18.85,0.70,12,0.28,-47.00,1272.00,1450,20230627,-38.90,873,20240314,1.49,1148,-22.82,20240103,873,1.49,20240314,1450,-38.90,20230627,873,1.49,20240314,0.83,N,225430,100,27 억,,93626,N,N,0,N,00,N
|
|
20240404,120820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-5,5,-0.56,45118877,50481,97.14,890,899,889,1163,627,895,893.78,0.34,0,909,916,905,898,887,880,902,884,28,268,100,600,1,1,27887050,248,-18.94,0.70,12,0.18,-47.00,1272.00,1450,20230627,-38.62,873,20240314,1.95,1148,-22.47,20240103,873,1.95,20240314,1450,-38.62,20230627,873,1.95,20240314,0.83,N,225430,100,27 억,,93626,N,N,0,N,00,N
|
|
20240404,110821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,-2,5,-0.22,23896550,26711,51.40,890,899,889,1163,627,895,894.63,0.34,0,1346,916,905,898,887,880,902,884,28,268,100,600,1,1,27887050,249,-19.00,0.70,12,0.10,-47.00,1272.00,1450,20230627,-38.41,873,20240314,2.29,1148,-22.21,20240103,873,2.29,20240314,1450,-38.41,20230627,873,2.29,20240314,0.83,N,225430,100,27 억,,93626,N,N,0,N,00,N
|
|
20240404,100821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,2,2,0.22,19187506,21459,41.29,890,899,889,1163,627,895,894.15,0.34,0,1767,916,905,898,887,880,902,884,28,268,100,600,1,1,27887050,250,-19.09,0.71,12,0.08,-47.00,1272.00,1450,20230627,-38.14,873,20240314,2.75,1148,-21.86,20240103,873,2.75,20240314,1450,-38.14,20230627,873,2.75,20240314,0.83,N,225430,100,27 억,,93626,N,N,0,N,00,N
|
|
20240404,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,0,3,0.00,9428775,10543,20.29,890,895,890,1163,627,895,894.32,0.34,0,-146,916,905,898,887,880,902,884,28,268,100,600,1,1,27887050,250,-19.04,0.70,12,0.04,-47.00,1272.00,1450,20230627,-38.28,873,20240314,2.52,1148,-22.04,20240103,873,2.52,20240314,1450,-38.28,20230627,873,2.52,20240314,0.83,N,225430,100,27 억,,93626,N,N,0,N,00,N
|
|
20240403,160819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,-18,5,-1.97,46494651,51868,100.37,909,909,891,1186,640,913,896.40,0.35,0,-3034,935,924,913,902,891,918,896,28,273,100,620,1,1,27887050,250,-19.04,0.70,12,0.19,-47.00,1272.00,1450,20230627,-38.28,873,20240314,2.52,1148,-22.04,20240103,873,2.52,20240314,1450,-38.28,20230627,873,2.52,20240314,0.83,N,225430,100,27 억,,96660,N,N,0,N,00,N
|
|
20240403,150818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-13,5,-1.42,44200743,49314,95.43,909,909,891,1186,640,913,896.31,0.35,0,-2780,935,924,913,902,891,918,896,28,273,100,620,1,1,27887050,251,-19.15,0.71,12,0.18,-47.00,1272.00,1450,20230627,-37.93,873,20240314,3.09,1148,-21.60,20240103,873,3.09,20240314,1450,-37.93,20230627,873,3.09,20240314,0.83,N,225430,100,27 억,,96660,N,N,0,N,00,N
|
|
20240403,140810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,-15,5,-1.64,40154573,44809,86.71,909,909,891,1186,640,913,896.13,0.35,0,-1955,935,924,913,902,891,918,896,28,273,100,620,1,1,27887050,250,-19.11,0.71,12,0.16,-47.00,1272.00,1450,20230627,-38.07,873,20240314,2.86,1148,-21.78,20240103,873,2.86,20240314,1450,-38.07,20230627,873,2.86,20240314,0.83,N,225430,100,27 억,,96660,N,N,0,N,00,N
|
|
20240403,130812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,-14,5,-1.53,24570418,27391,53.00,909,909,891,1186,640,913,897.03,0.35,0,-1931,935,924,913,902,891,918,896,28,273,100,620,1,1,27887050,251,-19.13,0.71,12,0.10,-47.00,1272.00,1450,20230627,-38.00,873,20240314,2.98,1148,-21.69,20240103,873,2.98,20240314,1450,-38.00,20230627,873,2.98,20240314,0.83,N,225430,100,27 억,,96660,N,N,0,N,00,N
|
|
20240403,120811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-13,5,-1.42,23870890,26608,51.49,909,909,891,1186,640,913,897.13,0.35,0,-1914,935,924,913,902,891,918,896,28,273,100,620,1,1,27887050,251,-19.15,0.71,12,0.10,-47.00,1272.00,1450,20230627,-37.93,873,20240314,3.09,1148,-21.60,20240103,873,3.09,20240314,1450,-37.93,20230627,873,3.09,20240314,0.83,N,225430,100,27 억,,96660,N,N,0,N,00,N
|
|
20240403,110815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,-14,5,-1.53,21642140,24129,46.69,909,909,891,1186,640,913,896.93,0.35,0,-1017,935,924,913,902,891,918,896,28,273,100,620,1,1,27887050,251,-19.13,0.71,12,0.09,-47.00,1272.00,1450,20230627,-38.00,873,20240314,2.98,1148,-21.69,20240103,873,2.98,20240314,1450,-38.00,20230627,873,2.98,20240314,0.83,N,225430,100,27 억,,96660,N,N,0,N,00,N
|
|
20240403,100814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-13,5,-1.42,17451276,19437,37.61,909,909,891,1186,640,913,897.84,0.35,0,-961,935,924,913,902,891,918,896,28,273,100,620,1,1,27887050,251,-19.15,0.71,12,0.07,-47.00,1272.00,1450,20230627,-37.93,873,20240314,3.09,1148,-21.60,20240103,873,3.09,20240314,1450,-37.93,20230627,873,3.09,20240314,0.83,N,225430,100,27 억,,96660,N,N,0,N,00,N
|
|
20240403,090815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-10,5,-1.10,463625,511,0.99,909,909,903,1186,640,913,907.29,0.35,0,-194,935,924,913,902,891,918,896,28,273,100,620,1,1,27887050,252,-19.21,0.71,12,0.00,-47.00,1272.00,1450,20230627,-37.72,873,20240314,3.44,1148,-21.34,20240103,873,3.44,20240314,1450,-37.72,20230627,873,3.44,20240314,0.83,N,225430,100,27 억,,96660,N,N,0,N,00,N
|
|
20240402,160802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,913,-11,5,-1.19,47101578,51677,82.52,915,924,902,1201,647,924,911.46,0.36,0,-3775,988,956,918,886,848,937,867,28,277,100,620,1,1,27887050,255,-19.43,0.72,12,0.19,-47.00,1272.00,1450,20230627,-37.03,873,20240314,4.58,1148,-20.47,20240103,873,4.58,20240314,1450,-37.03,20230627,873,4.58,20240314,0.86,N,225430,100,27 억,,100285,N,N,0,N,00,N
|
|
20240402,150809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,-13,5,-1.41,43192469,47358,75.63,915,924,902,1201,647,924,912.04,0.36,0,-3738,988,956,918,886,848,937,867,28,277,100,620,1,1,27887050,254,-19.38,0.72,12,0.17,-47.00,1272.00,1450,20230627,-37.17,873,20240314,4.35,1148,-20.64,20240103,873,4.35,20240314,1450,-37.17,20230627,873,4.35,20240314,0.86,N,225430,100,27 억,,100285,N,N,0,N,00,N
|
|
20240402,140813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,-7,5,-0.76,34117975,37348,59.64,915,924,902,1201,647,924,913.52,0.36,0,-3302,988,956,918,886,848,937,867,28,277,100,620,1,1,27887050,256,-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,-36.76,20230627,873,5.04,20240314,0.86,N,225430,100,27 억,,100285,N,N,0,N,00,N
|
|
20240402,130800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,919,-5,5,-0.54,27451173,30062,48.01,915,924,902,1201,647,924,913.15,0.36,0,-3299,988,956,918,886,848,937,867,28,277,100,620,1,1,27887050,256,-19.55,0.72,12,0.11,-47.00,1272.00,1450,20230627,-36.62,873,20240314,5.27,1148,-19.95,20240103,873,5.27,20240314,1450,-36.62,20230627,873,5.27,20240314,0.86,N,225430,100,27 억,,100285,N,N,0,N,00,N
|
|
20240402,120758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,921,-3,5,-0.32,26510069,29040,46.37,915,924,902,1201,647,924,912.88,0.36,0,-2793,988,956,918,886,848,937,867,28,277,100,620,1,1,27887050,257,-19.60,0.72,12,0.10,-47.00,1272.00,1450,20230627,-36.48,873,20240314,5.50,1148,-19.77,20240103,873,5.50,20240314,1450,-36.48,20230627,873,5.50,20240314,0.86,N,225430,100,27 억,,100285,N,N,0,N,00,N
|
|
20240402,110801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,922,-2,5,-0.22,21432757,23487,37.51,915,924,902,1201,647,924,912.54,0.36,0,-2243,988,956,918,886,848,937,867,28,277,100,620,1,1,27887050,257,-19.62,0.72,12,0.08,-47.00,1272.00,1450,20230627,-36.41,873,20240314,5.61,1148,-19.69,20240103,873,5.61,20240314,1450,-36.41,20230627,873,5.61,20240314,0.86,N,225430,100,27 억,,100285,N,N,0,N,00,N
|
|
20240402,100803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,-13,5,-1.41,12049043,13249,21.16,915,916,902,1201,647,924,909.43,0.36,0,-1095,988,956,918,886,848,937,867,28,277,100,620,1,1,27887050,254,-19.38,0.72,12,0.05,-47.00,1272.00,1450,20230627,-37.17,873,20240314,4.35,1148,-20.64,20240103,873,4.35,20240314,1450,-37.17,20230627,873,4.35,20240314,0.86,N,225430,100,27 억,,100285,N,N,0,N,00,N
|
|
20240402,090801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-9,5,-0.97,3511666,3838,6.13,915,915,913,1201,647,924,914.97,0.36,0,-527,988,956,918,886,848,937,867,28,277,100,620,1,1,27887050,255,-19.47,0.72,12,0.01,-47.00,1272.00,1450,20230627,-36.90,873,20240314,4.81,1148,-20.30,20240103,873,4.81,20240314,1450,-36.90,20230627,873,4.81,20240314,0.86,N,225430,100,27 억,,100285,N,N,0,N,00,N
|
|
20240401,160800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,-29,5,-3.04,57298882,62502,124.77,950,950,880,1238,668,953,916.75,0.36,0,1268,1003,978,951,926,899,990,938,28,285,100,640,1,1,27887050,258,-19.66,0.73,12,0.22,-47.00,1272.00,1450,20230627,-36.28,873,20240314,5.84,1148,-19.51,20240103,873,5.84,20240314,1450,-36.28,20230627,873,5.84,20240314,0.87,N,225430,100,27 억,,99017,N,N,0,N,00,N
|
|
20240401,150802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-33,5,-3.46,54432893,59394,118.57,950,950,880,1238,668,953,916.47,0.36,0,1268,1003,978,951,926,899,990,938,28,285,100,640,1,1,27887050,257,-19.57,0.72,12,0.21,-47.00,1272.00,1450,20230627,-36.55,873,20240314,5.38,1148,-19.86,20240103,873,5.38,20240314,1450,-36.55,20230627,873,5.38,20240314,0.87,N,225430,100,27 억,,99017,N,N,0,N,00,N
|
|
20240401,140757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,-36,5,-3.78,52829767,57651,115.09,950,950,880,1238,668,953,916.37,0.36,0,1171,1003,978,951,926,899,990,938,28,285,100,640,1,1,27887050,256,-19.51,0.72,12,0.21,-47.00,1272.00,1450,20230627,-36.76,873,20240314,5.04,1148,-20.12,20240103,873,5.04,20240314,1450,-36.76,20230627,873,5.04,20240314,0.87,N,225430,100,27 억,,99017,N,N,0,N,00,N
|
|
20240401,130754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-30,5,-3.15,51815748,56550,112.89,950,950,880,1238,668,953,916.28,0.36,0,1185,1003,978,951,926,899,990,938,28,285,100,640,1,1,27887050,257,-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,-36.34,20230627,873,5.73,20240314,0.87,N,225430,100,27 억,,99017,N,N,0,N,00,N
|
|
20240401,120802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-35,5,-3.67,44099492,48156,96.14,950,950,880,1238,668,953,915.76,0.36,0,1176,1003,978,951,926,899,990,938,28,285,100,640,1,1,27887050,256,-19.53,0.72,12,0.17,-47.00,1272.00,1450,20230627,-36.69,873,20240314,5.15,1148,-20.03,20240103,873,5.15,20240314,1450,-36.69,20230627,873,5.15,20240314,0.87,N,225430,100,27 억,,99017,N,N,0,N,00,N
|
|
20240401,110800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,922,-31,5,-3.25,42564011,46484,92.80,950,950,880,1238,668,953,915.67,0.36,0,2189,1003,978,951,926,899,990,938,28,285,100,640,1,1,27887050,257,-19.62,0.72,12,0.17,-47.00,1272.00,1450,20230627,-36.41,873,20240314,5.61,1148,-19.69,20240103,873,5.61,20240314,1450,-36.41,20230627,873,5.61,20240314,0.87,N,225430,100,27 억,,99017,N,N,0,N,00,N
|
|
20240401,100757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,927,-26,5,-2.73,36782614,40195,80.24,950,950,880,1238,668,953,915.10,0.36,0,2935,1003,978,951,926,899,990,938,28,285,100,640,1,1,27887050,259,-19.72,0.73,12,0.14,-47.00,1272.00,1450,20230627,-36.07,873,20240314,6.19,1148,-19.25,20240103,873,6.19,20240314,1450,-36.07,20230627,873,6.19,20240314,0.87,N,225430,100,27 억,,99017,N,N,0,N,00,N
|
|
20240401,090756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,-18,5,-1.89,2261244,2395,4.78,950,950,934,1238,668,953,944.15,0.36,0,-177,1003,978,951,926,899,990,938,28,285,100,640,1,1,27887050,261,-19.89,0.74,12,0.01,-47.00,1272.00,1450,20230627,-35.52,873,20240314,7.10,1148,-18.55,20240103,873,7.10,20240314,1450,-35.52,20230627,873,7.10,20240314,0.87,N,225430,100,27 억,,99017,N,N,0,N,00,N
|