146 lines
56 KiB
CSV
146 lines
56 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
|
|
20240628,161030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,783,3,2,0.38,9614667,12321,44.90,780,783,775,1014,546,780,780.30,0.30,0,-33,791,785,774,768,757,788,771,28,234,100,530,1,1,27887050,218,-16.66,0.62,12,0.04,-47.00,1272.00,1450,20230627,-46.00,757,20240625,3.43,1148,-31.79,20240103,757,3.43,20240625,1295,-39.54,20230704,757,3.43,20240625,0.18,N,225430,100,27 억,,82440,N,N,0,N,00,N
|
|
20240628,151042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,783,3,2,0.38,9076415,11633,42.39,780,783,775,1014,546,780,780.23,0.30,0,198,791,785,774,768,757,788,771,28,234,100,530,1,1,27887050,218,-16.66,0.62,12,0.04,-47.00,1272.00,1450,20230627,-46.00,757,20240625,3.43,1148,-31.79,20240103,757,3.43,20240625,1295,-39.54,20230704,757,3.43,20240625,0.18,N,225430,100,27 억,,82440,N,N,0,N,00,N
|
|
20240628,141042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,783,3,2,0.38,8971707,11499,41.90,780,783,775,1014,546,780,780.22,0.30,0,198,791,785,774,768,757,788,771,28,234,100,530,1,1,27887050,218,-16.66,0.62,12,0.04,-47.00,1272.00,1450,20230627,-46.00,757,20240625,3.43,1148,-31.79,20240103,757,3.43,20240625,1295,-39.54,20230704,757,3.43,20240625,0.18,N,225430,100,27 억,,82440,N,N,0,N,00,N
|
|
20240628,131041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,783,3,2,0.38,8862087,11359,41.39,780,783,775,1014,546,780,780.18,0.30,0,198,791,785,774,768,757,788,771,28,234,100,530,1,1,27887050,218,-16.66,0.62,12,0.04,-47.00,1272.00,1450,20230627,-46.00,757,20240625,3.43,1148,-31.79,20240103,757,3.43,20240625,1295,-39.54,20230704,757,3.43,20240625,0.18,N,225430,100,27 억,,82440,N,N,0,N,00,N
|
|
20240628,121038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,781,1,2,0.13,7300970,9358,34.10,780,783,775,1014,546,780,780.18,0.30,0,0,791,785,774,768,757,788,771,28,234,100,530,1,1,27887050,218,-16.62,0.61,12,0.03,-47.00,1272.00,1450,20230627,-46.14,757,20240625,3.17,1148,-31.97,20240103,757,3.17,20240625,1295,-39.69,20230704,757,3.17,20240625,0.18,N,225430,100,27 억,,82440,N,N,0,N,00,N
|
|
20240628,111022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,783,3,2,0.38,6635608,8506,31.00,780,783,775,1014,546,780,780.11,0.30,0,0,791,785,774,768,757,788,771,28,234,100,530,1,1,27887050,218,-16.66,0.62,12,0.03,-47.00,1272.00,1450,20230627,-46.00,757,20240625,3.43,1148,-31.79,20240103,757,3.43,20240625,1295,-39.54,20230704,757,3.43,20240625,0.18,N,225430,100,27 억,,82440,N,N,0,N,00,N
|
|
20240628,101018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,782,2,2,0.26,6137473,7869,28.67,780,782,775,1014,546,780,779.96,0.30,0,0,791,785,774,768,757,788,771,28,234,100,530,1,1,27887050,218,-16.64,0.61,12,0.03,-47.00,1272.00,1450,20230627,-46.07,757,20240625,3.30,1148,-31.88,20240103,757,3.30,20240625,1295,-39.61,20230704,757,3.30,20240625,0.18,N,225430,100,27 억,,82440,N,N,0,N,00,N
|
|
20240628,091021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,780,0,3,0.00,5766805,7395,26.95,780,782,775,1014,546,780,779.82,0.30,0,0,791,785,774,768,757,788,771,28,234,100,530,1,1,27887050,218,-16.60,0.61,12,0.03,-47.00,1272.00,1450,20230627,-46.21,757,20240625,3.04,1148,-32.06,20240103,757,3.04,20240625,1295,-39.77,20230704,757,3.04,20240625,0.18,N,225430,100,27 억,,82440,N,N,0,N,00,N
|
|
20240627,161013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,780,7,2,0.91,21243498,27443,202.89,769,780,763,1004,542,773,774.10,0.30,0,-21,778,775,771,768,764,777,770,28,231,100,520,1,1,27887050,218,-16.60,0.61,12,0.10,-47.00,1272.00,1450,20230627,-46.21,757,20240625,3.04,1148,-32.06,20240103,757,3.04,20240625,1450,-46.21,20230627,757,3.04,20240625,0.18,N,225430,100,27 억,,82461,N,N,0,N,00,N
|
|
20240627,151020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,777,4,2,0.52,16575487,21457,158.64,769,777,763,1004,542,773,772.50,0.30,0,46,778,775,771,768,764,777,770,28,231,100,520,1,1,27887050,217,-16.53,0.61,12,0.08,-47.00,1272.00,1450,20230627,-46.41,757,20240625,2.64,1148,-32.32,20240103,757,2.64,20240625,1450,-46.41,20230627,757,2.64,20240625,0.18,N,225430,100,27 억,,82461,N,N,0,N,00,N
|
|
20240627,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,774,1,2,0.13,16496534,21355,157.88,769,777,763,1004,542,773,772.49,0.30,0,46,778,775,771,768,764,777,770,28,231,100,520,1,1,27887050,216,-16.47,0.61,12,0.08,-47.00,1272.00,1450,20230627,-46.62,757,20240625,2.25,1148,-32.58,20240103,757,2.25,20240625,1450,-46.62,20230627,757,2.25,20240625,0.18,N,225430,100,27 억,,82461,N,N,0,N,00,N
|
|
20240627,131017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,774,1,2,0.13,12196964,15800,116.81,769,777,763,1004,542,773,771.96,0.30,0,46,778,775,771,768,764,777,770,28,231,100,520,1,1,27887050,216,-16.47,0.61,12,0.06,-47.00,1272.00,1450,20230627,-46.62,757,20240625,2.25,1148,-32.58,20240103,757,2.25,20240625,1450,-46.62,20230627,757,2.25,20240625,0.18,N,225430,100,27 억,,82461,N,N,0,N,00,N
|
|
20240627,121019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,774,1,2,0.13,12185357,15785,116.70,769,777,763,1004,542,773,771.96,0.30,0,46,778,775,771,768,764,777,770,28,231,100,520,1,1,27887050,216,-16.47,0.61,12,0.06,-47.00,1272.00,1450,20230627,-46.62,757,20240625,2.25,1148,-32.58,20240103,757,2.25,20240625,1450,-46.62,20230627,757,2.25,20240625,0.18,N,225430,100,27 억,,82461,N,N,0,N,00,N
|
|
20240627,111019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,773,0,3,0.00,11164210,14457,106.88,769,773,769,1004,542,773,772.24,0.30,0,48,778,775,771,768,764,777,770,28,231,100,520,1,1,27887050,216,-16.45,0.61,12,0.05,-47.00,1272.00,1450,20230627,-46.69,757,20240625,2.11,1148,-32.67,20240103,757,2.11,20240625,1450,-46.69,20230627,757,2.11,20240625,0.18,N,225430,100,27 억,,82461,N,N,0,N,00,N
|
|
20240627,101018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,773,0,3,0.00,10637024,13775,101.84,769,773,769,1004,542,773,772.20,0.30,0,48,778,775,771,768,764,777,770,28,231,100,520,1,1,27887050,216,-16.45,0.61,12,0.05,-47.00,1272.00,1450,20230627,-46.69,757,20240625,2.11,1148,-32.67,20240103,757,2.11,20240625,1450,-46.69,20230627,757,2.11,20240625,0.18,N,225430,100,27 억,,82461,N,N,0,N,00,N
|
|
20240627,091018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,773,0,3,0.00,2250051,2915,21.55,769,773,769,1004,542,773,771.89,0.30,0,0,778,775,771,768,764,777,770,28,231,100,520,1,1,27887050,216,-16.45,0.61,12,0.01,-47.00,1272.00,1450,20230627,-46.69,757,20240625,2.11,1148,-32.67,20240103,757,2.11,20240625,1450,-46.69,20230627,757,2.11,20240625,0.18,N,225430,100,27 억,,82461,N,N,0,N,00,N
|
|
20240626,161014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,773,-5,5,-0.64,10439246,13526,124.68,769,774,767,1011,545,778,771.79,0.30,0,-149,792,785,771,764,750,788,767,28,233,100,520,1,1,27887050,216,-16.45,0.61,12,0.05,-47.00,1272.00,1450,20230627,-46.69,757,20240625,2.11,1148,-32.67,20240103,757,2.11,20240625,1450,-46.69,20230627,757,2.11,20240625,0.18,N,225430,100,27 억,,82557,N,N,0,N,00,N
|
|
20240626,151018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,772,-6,5,-0.77,9304482,12058,111.14,769,774,767,1011,545,778,771.64,0.30,0,-81,792,785,771,764,750,788,767,28,233,100,520,1,1,27887050,215,-16.43,0.61,12,0.04,-47.00,1272.00,1450,20230627,-46.76,757,20240625,1.98,1148,-32.75,20240103,757,1.98,20240625,1450,-46.76,20230627,757,1.98,20240625,0.18,N,225430,100,27 억,,82557,N,N,0,N,00,N
|
|
20240626,141015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,773,-5,5,-0.64,8987067,11646,107.35,769,774,767,1011,545,778,771.69,0.30,0,0,792,785,771,764,750,788,767,28,233,100,520,1,1,27887050,216,-16.45,0.61,12,0.04,-47.00,1272.00,1450,20230627,-46.69,757,20240625,2.11,1148,-32.67,20240103,757,2.11,20240625,1450,-46.69,20230627,757,2.11,20240625,0.18,N,225430,100,27 억,,82557,N,N,0,N,00,N
|
|
20240626,131017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,767,-11,5,-1.41,8770373,11364,104.75,769,774,767,1011,545,778,771.77,0.30,0,0,792,785,771,764,750,788,767,28,233,100,520,1,1,27887050,214,-16.32,0.60,12,0.04,-47.00,1272.00,1450,20230627,-47.10,757,20240625,1.32,1148,-33.19,20240103,757,1.32,20240625,1450,-47.10,20230627,757,1.32,20240625,0.18,N,225430,100,27 억,,82557,N,N,0,N,00,N
|
|
20240626,121015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,773,-5,5,-0.64,6256076,8097,74.63,769,774,769,1011,545,778,772.64,0.30,0,0,792,785,771,764,750,788,767,28,233,100,520,1,1,27887050,216,-16.45,0.61,12,0.03,-47.00,1272.00,1450,20230627,-46.69,757,20240625,2.11,1148,-32.67,20240103,757,2.11,20240625,1450,-46.69,20230627,757,2.11,20240625,0.18,N,225430,100,27 억,,82557,N,N,0,N,00,N
|
|
20240626,111016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,773,-5,5,-0.64,6256076,8097,74.63,769,774,769,1011,545,778,772.64,0.30,0,0,792,785,771,764,750,788,767,28,233,100,520,1,1,27887050,216,-16.45,0.61,12,0.03,-47.00,1272.00,1450,20230627,-46.69,757,20240625,2.11,1148,-32.67,20240103,757,2.11,20240625,1450,-46.69,20230627,757,2.11,20240625,0.18,N,225430,100,27 억,,82557,N,N,0,N,00,N
|
|
20240626,101014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,773,-5,5,-0.64,3144751,4072,37.53,769,774,769,1011,545,778,772.29,0.30,0,0,792,785,771,764,750,788,767,28,233,100,520,1,1,27887050,216,-16.45,0.61,12,0.01,-47.00,1272.00,1450,20230627,-46.69,757,20240625,2.11,1148,-32.67,20240103,757,2.11,20240625,1450,-46.69,20230627,757,2.11,20240625,0.18,N,225430,100,27 억,,82557,N,N,0,N,00,N
|
|
20240626,091017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,774,-4,5,-0.51,584575,760,7.01,769,774,769,1011,545,778,769.18,0.30,0,0,792,785,771,764,750,788,767,28,233,100,520,1,1,27887050,216,-16.47,0.61,12,0.00,-47.00,1272.00,1450,20230627,-46.62,757,20240625,2.25,1148,-32.58,20240103,757,2.25,20240625,1450,-46.62,20230627,757,2.25,20240625,0.18,N,225430,100,27 억,,82557,N,N,0,N,00,N
|
|
20240625,161013,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,778,-2,5,-0.26,8374211,10849,48.79,776,778,757,1014,546,780,771.89,0.30,0,-77,808,794,787,773,766,790,769,28,234,100,530,1,1,27887050,217,-16.55,0.61,12,0.04,-47.00,1272.00,1450,20230627,-46.34,757,20240625,2.77,1148,-32.23,20240103,757,2.77,20240625,1450,-46.34,20230627,757,2.77,20240625,0.18,N,225430,100,27 억,,82608,N,N,0,N,00,N
|
|
20240625,151011,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,777,-3,5,-0.38,8153280,10565,47.51,776,778,757,1014,546,780,771.73,0.30,0,-4,808,794,787,773,766,790,769,28,234,100,530,1,1,27887050,217,-16.53,0.61,12,0.04,-47.00,1272.00,1450,20230627,-46.41,757,20240625,2.64,1148,-32.32,20240103,757,2.64,20240625,1450,-46.41,20230627,757,2.64,20240625,0.18,N,225430,100,27 억,,82608,N,N,0,N,00,N
|
|
20240625,141014,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,777,-3,5,-0.38,8087550,10480,47.13,776,778,757,1014,546,780,771.71,0.30,0,-4,808,794,787,773,766,790,769,28,234,100,530,1,1,27887050,217,-16.53,0.61,12,0.04,-47.00,1272.00,1450,20230627,-46.41,757,20240625,2.64,1148,-32.32,20240103,757,2.64,20240625,1450,-46.41,20230627,757,2.64,20240625,0.18,N,225430,100,27 억,,82608,N,N,0,N,00,N
|
|
20240625,131015,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,774,-6,5,-0.77,8033189,10410,46.81,776,778,757,1014,546,780,771.68,0.30,0,-4,808,794,787,773,766,790,769,28,234,100,530,1,1,27887050,216,-16.47,0.61,12,0.04,-47.00,1272.00,1450,20230627,-46.62,757,20240625,2.25,1148,-32.58,20240103,757,2.25,20240625,1450,-46.62,20230627,757,2.25,20240625,0.18,N,225430,100,27 억,,82608,N,N,0,N,00,N
|
|
20240625,121018,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,776,-4,5,-0.51,8031637,10408,46.80,776,776,757,1014,546,780,771.68,0.30,0,-4,808,794,787,773,766,790,769,28,234,100,530,1,1,27887050,216,-16.51,0.61,12,0.04,-47.00,1272.00,1450,20230627,-46.48,757,20240625,2.51,1148,-32.40,20240103,757,2.51,20240625,1450,-46.48,20230627,757,2.51,20240625,0.18,N,225430,100,27 억,,82608,N,N,0,N,00,N
|
|
20240625,111016,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,771,-9,5,-1.15,4768778,6202,27.89,776,776,757,1014,546,780,768.91,0.30,0,-4,808,794,787,773,766,790,769,28,234,100,530,1,1,27887050,215,-16.40,0.61,12,0.02,-47.00,1272.00,1450,20230627,-46.83,757,20240625,1.85,1148,-32.84,20240103,757,1.85,20240625,1450,-46.83,20230627,757,1.85,20240625,0.18,N,225430,100,27 억,,82608,N,N,0,N,00,N
|
|
20240625,101014,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,776,-4,5,-0.51,4290695,5582,25.10,776,776,757,1014,546,780,768.67,0.30,0,-4,808,794,787,773,766,790,769,28,234,100,530,1,1,27887050,216,-16.51,0.61,12,0.02,-47.00,1272.00,1450,20230627,-46.48,757,20240625,2.51,1148,-32.40,20240103,757,2.51,20240625,1450,-46.48,20230627,757,2.51,20240625,0.18,N,225430,100,27 억,,82608,N,N,0,N,00,N
|
|
20240625,091014,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,772,-8,5,-1.03,2474379,3231,14.53,776,776,757,1014,546,780,765.82,0.30,0,84,808,794,787,773,766,790,769,28,234,100,530,1,1,27887050,215,-16.43,0.61,12,0.01,-47.00,1272.00,1450,20230627,-46.76,757,20240625,1.98,1148,-32.75,20240103,757,1.98,20240625,1450,-46.76,20230627,757,1.98,20240625,0.18,N,225430,100,27 억,,82608,N,N,0,N,00,N
|
|
20240624,161014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,780,-25,5,-3.11,17478332,22236,153.53,792,801,780,1046,564,805,786.18,0.30,0,233,811,808,804,801,797,806,799,28,241,100,540,1,1,27887050,218,-16.60,0.61,12,0.08,-47.00,1272.00,1450,20230627,-46.21,758,20240603,2.90,1148,-32.06,20240103,758,2.90,20240603,1450,-46.21,20230627,758,2.90,20240603,0.18,N,225430,100,27 억,,82375,N,N,0,N,00,N
|
|
20240624,151011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,789,-16,5,-1.99,11006298,13963,96.41,792,801,786,1046,564,805,788.25,0.30,0,1656,811,808,804,801,797,806,799,28,241,100,540,1,1,27887050,220,-16.79,0.62,12,0.05,-47.00,1272.00,1450,20230627,-45.59,758,20240603,4.09,1148,-31.27,20240103,758,4.09,20240603,1450,-45.59,20230627,758,4.09,20240603,0.18,N,225430,100,27 억,,82375,N,N,0,N,00,N
|
|
20240624,141011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,786,-19,5,-2.36,11003140,13959,96.38,792,801,786,1046,564,805,788.25,0.30,0,1658,811,808,804,801,797,806,799,28,241,100,540,1,1,27887050,219,-16.72,0.62,12,0.05,-47.00,1272.00,1450,20230627,-45.79,758,20240603,3.69,1148,-31.53,20240103,758,3.69,20240603,1450,-45.79,20230627,758,3.69,20240603,0.18,N,225430,100,27 억,,82375,N,N,0,N,00,N
|
|
20240624,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,786,-19,5,-2.36,7226594,9155,63.21,792,801,786,1046,564,805,789.36,0.30,0,1662,811,808,804,801,797,806,799,28,241,100,540,1,1,27887050,219,-16.72,0.62,12,0.03,-47.00,1272.00,1450,20230627,-45.79,758,20240603,3.69,1148,-31.53,20240103,758,3.69,20240603,1450,-45.79,20230627,758,3.69,20240603,0.18,N,225430,100,27 억,,82375,N,N,0,N,00,N
|
|
20240624,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,786,-19,5,-2.36,7226594,9155,63.21,792,801,786,1046,564,805,789.36,0.30,0,1662,811,808,804,801,797,806,799,28,241,100,540,1,1,27887050,219,-16.72,0.62,12,0.03,-47.00,1272.00,1450,20230627,-45.79,758,20240603,3.69,1148,-31.53,20240103,758,3.69,20240603,1450,-45.79,20230627,758,3.69,20240603,0.18,N,225430,100,27 억,,82375,N,N,0,N,00,N
|
|
20240624,111013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,-4,5,-0.50,3628170,4581,31.63,792,801,786,1046,564,805,792.00,0.30,0,-338,811,808,804,801,797,806,799,28,241,100,540,1,1,27887050,223,-17.04,0.63,12,0.02,-47.00,1272.00,1450,20230627,-44.76,758,20240603,5.67,1148,-30.23,20240103,758,5.67,20240603,1450,-44.76,20230627,758,5.67,20240603,0.18,N,225430,100,27 억,,82375,N,N,0,N,00,N
|
|
20240624,101011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,-4,5,-0.50,3624165,4576,31.60,792,801,786,1046,564,805,791.99,0.30,0,-338,811,808,804,801,797,806,799,28,241,100,540,1,1,27887050,223,-17.04,0.63,12,0.02,-47.00,1272.00,1450,20230627,-44.76,758,20240603,5.67,1148,-30.23,20240103,758,5.67,20240603,1450,-44.76,20230627,758,5.67,20240603,0.18,N,225430,100,27 억,,82375,N,N,0,N,00,N
|
|
20240624,091011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,800,-5,5,-0.62,2009360,2536,17.51,792,800,792,1046,564,805,792.33,0.30,0,-350,811,808,804,801,797,806,799,28,241,100,540,1,1,27887050,223,-17.02,0.63,12,0.01,-47.00,1272.00,1450,20230627,-44.83,758,20240603,5.54,1148,-30.31,20240103,758,5.54,20240603,1450,-44.83,20230627,758,5.54,20240603,0.18,N,225430,100,27 억,,82375,N,N,0,N,00,N
|
|
20240621,160938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-2,5,-0.25,11684317,14483,63.93,806,807,800,1049,565,807,806.76,0.30,0,-654,817,811,805,799,793,815,803,28,242,100,540,1,1,27887050,224,-17.13,0.63,12,0.05,-47.00,1272.00,1450,20230627,-44.48,758,20240603,6.20,1148,-29.88,20240103,758,6.20,20240603,1450,-44.48,20230627,758,6.20,20240603,0.18,N,225430,100,27 억,,83029,N,N,0,N,00,N
|
|
20240621,150938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,800,-7,5,-0.87,11641097,14429,63.69,806,807,800,1049,565,807,806.78,0.30,0,-653,817,811,805,799,793,815,803,28,242,100,540,1,1,27887050,223,-17.02,0.63,12,0.05,-47.00,1272.00,1450,20230627,-44.83,758,20240603,5.54,1148,-30.31,20240103,758,5.54,20240603,1450,-44.83,20230627,758,5.54,20240603,0.18,N,225430,100,27 억,,83029,N,N,0,N,00,N
|
|
20240621,140936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,806,-1,5,-0.12,11516288,14274,63.00,806,807,800,1049,565,807,806.80,0.30,0,-637,817,811,805,799,793,815,803,28,242,100,540,1,1,27887050,225,-17.15,0.63,12,0.05,-47.00,1272.00,1450,20230627,-44.41,758,20240603,6.33,1148,-29.79,20240103,758,6.33,20240603,1450,-44.41,20230627,758,6.33,20240603,0.18,N,225430,100,27 억,,83029,N,N,0,N,00,N
|
|
20240621,130938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-2,5,-0.25,11446979,14188,62.62,806,807,800,1049,565,807,806.81,0.30,0,-630,817,811,805,799,793,815,803,28,242,100,540,1,1,27887050,224,-17.13,0.63,12,0.05,-47.00,1272.00,1450,20230627,-44.48,758,20240603,6.20,1148,-29.88,20240103,758,6.20,20240603,1450,-44.48,20230627,758,6.20,20240603,0.18,N,225430,100,27 억,,83029,N,N,0,N,00,N
|
|
20240621,120941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-2,5,-0.25,11380969,14106,62.26,806,807,800,1049,565,807,806.82,0.30,0,-548,817,811,805,799,793,815,803,28,242,100,540,1,1,27887050,224,-17.13,0.63,12,0.05,-47.00,1272.00,1450,20230627,-44.48,758,20240603,6.20,1148,-29.88,20240103,758,6.20,20240603,1450,-44.48,20230627,758,6.20,20240603,0.18,N,225430,100,27 억,,83029,N,N,0,N,00,N
|
|
20240621,110938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,806,-1,5,-0.12,10968338,13594,60.00,806,807,800,1049,565,807,806.85,0.30,0,-530,817,811,805,799,793,815,803,28,242,100,540,1,1,27887050,225,-17.15,0.63,12,0.05,-47.00,1272.00,1450,20230627,-44.41,758,20240603,6.33,1148,-29.79,20240103,758,6.33,20240603,1450,-44.41,20230627,758,6.33,20240603,0.18,N,225430,100,27 억,,83029,N,N,0,N,00,N
|
|
20240621,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-2,5,-0.25,10816957,13406,59.17,806,807,805,1049,565,807,806.87,0.30,0,-394,817,811,805,799,793,815,803,28,242,100,540,1,1,27887050,224,-17.13,0.63,12,0.05,-47.00,1272.00,1450,20230627,-44.48,758,20240603,6.20,1148,-29.88,20240103,758,6.20,20240603,1450,-44.48,20230627,758,6.20,20240603,0.18,N,225430,100,27 억,,83029,N,N,0,N,00,N
|
|
20240621,090941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,0,3,0.00,10018859,12416,54.80,806,807,806,1049,565,807,806.93,0.30,0,-82,817,811,805,799,793,815,803,28,242,100,540,1,1,27887050,225,-17.17,0.63,12,0.04,-47.00,1272.00,1450,20230627,-44.34,758,20240603,6.46,1148,-29.70,20240103,758,6.46,20240603,1450,-44.34,20230627,758,6.46,20240603,0.18,N,225430,100,27 억,,83029,N,N,0,N,00,N
|
|
20240620,160933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,6,2,0.75,18112281,22556,55.91,801,811,799,1041,561,801,802.99,0.30,0,-277,820,810,795,785,770,803,778,28,240,100,540,1,1,27887050,225,-17.17,0.63,12,0.08,-47.00,1272.00,1450,20230627,-44.34,758,20240603,6.46,1148,-29.70,20240103,758,6.46,20240603,1450,-44.34,20230627,758,6.46,20240603,0.18,N,225430,100,27 억,,83185,N,N,0,N,00,N
|
|
20240620,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,6,2,0.75,15451325,19234,47.67,801,811,799,1041,561,801,803.33,0.30,0,-249,820,810,795,785,770,803,778,28,240,100,540,1,1,27887050,225,-17.17,0.63,12,0.07,-47.00,1272.00,1450,20230627,-44.34,758,20240603,6.46,1148,-29.70,20240103,758,6.46,20240603,1450,-44.34,20230627,758,6.46,20240603,0.18,N,225430,100,27 억,,83185,N,N,0,N,00,N
|
|
20240620,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,6,2,0.75,15335168,19089,47.31,801,811,799,1041,561,801,803.35,0.30,0,-249,820,810,795,785,770,803,778,28,240,100,540,1,1,27887050,225,-17.17,0.63,12,0.07,-47.00,1272.00,1450,20230627,-44.34,758,20240603,6.46,1148,-29.70,20240103,758,6.46,20240603,1450,-44.34,20230627,758,6.46,20240603,0.18,N,225430,100,27 억,,83185,N,N,0,N,00,N
|
|
20240620,130935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,6,2,0.75,15166329,18878,46.79,801,811,799,1041,561,801,803.39,0.30,0,-249,820,810,795,785,770,803,778,28,240,100,540,1,1,27887050,225,-17.17,0.63,12,0.07,-47.00,1272.00,1450,20230627,-44.34,758,20240603,6.46,1148,-29.70,20240103,758,6.46,20240603,1450,-44.34,20230627,758,6.46,20240603,0.18,N,225430,100,27 억,,83185,N,N,0,N,00,N
|
|
20240620,120933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,804,3,2,0.37,15160676,18871,46.77,801,811,799,1041,561,801,803.38,0.30,0,-245,820,810,795,785,770,803,778,28,240,100,540,1,1,27887050,224,-17.11,0.63,12,0.07,-47.00,1272.00,1450,20230627,-44.55,758,20240603,6.07,1148,-29.97,20240103,758,6.07,20240603,1450,-44.55,20230627,758,6.07,20240603,0.18,N,225430,100,27 억,,83185,N,N,0,N,00,N
|
|
20240620,110935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,799,-2,5,-0.25,7457488,9280,23.00,801,811,799,1041,561,801,803.61,0.30,0,-245,820,810,795,785,770,803,778,28,240,100,540,1,1,27887050,223,-17.00,0.63,12,0.03,-47.00,1272.00,1450,20230627,-44.90,758,20240603,5.41,1148,-30.40,20240103,758,5.41,20240603,1450,-44.90,20230627,758,5.41,20240603,0.18,N,225430,100,27 억,,83185,N,N,0,N,00,N
|
|
20240620,100934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,9,2,1.12,3948653,4897,12.14,801,811,799,1041,561,801,806.34,0.30,0,-245,820,810,795,785,770,803,778,28,240,100,540,1,1,27887050,226,-17.23,0.64,12,0.02,-47.00,1272.00,1450,20230627,-44.14,758,20240603,6.86,1148,-29.44,20240103,758,6.86,20240603,1450,-44.14,20230627,758,6.86,20240603,0.18,N,225430,100,27 억,,83185,N,N,0,N,00,N
|
|
20240620,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,9,2,1.12,2647753,3291,8.16,801,810,799,1041,561,801,804.54,0.30,0,-222,820,810,795,785,770,803,778,28,240,100,540,1,1,27887050,226,-17.23,0.64,12,0.01,-47.00,1272.00,1450,20230627,-44.14,758,20240603,6.86,1148,-29.44,20240103,758,6.86,20240603,1450,-44.14,20230627,758,6.86,20240603,0.18,N,225430,100,27 억,,83185,N,N,0,N,00,N
|
|
20240619,160930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,-1,5,-0.12,31846811,40345,272.66,802,805,780,1042,562,802,789.36,0.30,0,-660,820,811,802,793,784,806,788,28,240,100,540,1,1,27887050,223,-17.04,0.63,12,0.14,-47.00,1272.00,1450,20230627,-44.76,758,20240603,5.67,1148,-30.23,20240103,758,5.67,20240603,1450,-44.76,20230627,758,5.67,20240603,0.19,N,225430,100,27 억,,83718,N,N,0,N,00,N
|
|
20240619,150930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,3,2,0.37,31412467,39803,268.99,802,805,780,1042,562,802,789.20,0.30,0,-553,820,811,802,793,784,806,788,28,240,100,540,1,1,27887050,224,-17.13,0.63,12,0.14,-47.00,1272.00,1450,20230627,-44.48,758,20240603,6.20,1148,-29.88,20240103,758,6.20,20240603,1450,-44.48,20230627,758,6.20,20240603,0.19,N,225430,100,27 억,,83718,N,N,0,N,00,N
|
|
20240619,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,794,-8,5,-1.00,21781079,27771,187.68,802,802,780,1042,562,802,784.31,0.30,0,-933,820,811,802,793,784,806,788,28,240,100,540,1,1,27887050,221,-16.89,0.62,12,0.10,-47.00,1272.00,1450,20230627,-45.24,758,20240603,4.75,1148,-30.84,20240103,758,4.75,20240603,1450,-45.24,20230627,758,4.75,20240603,0.19,N,225430,100,27 억,,83718,N,N,0,N,00,N
|
|
20240619,130926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,788,-14,5,-1.75,19573238,24983,168.84,802,802,780,1042,562,802,783.46,0.30,0,-392,820,811,802,793,784,806,788,28,240,100,540,1,1,27887050,220,-16.77,0.62,12,0.09,-47.00,1272.00,1450,20230627,-45.66,758,20240603,3.96,1148,-31.36,20240103,758,3.96,20240603,1450,-45.66,20230627,758,3.96,20240603,0.19,N,225430,100,27 억,,83718,N,N,0,N,00,N
|
|
20240619,120928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,782,-20,5,-2.49,18259238,23315,157.57,802,802,780,1042,562,802,783.15,0.30,0,118,820,811,802,793,784,806,788,28,240,100,540,1,1,27887050,218,-16.64,0.61,12,0.08,-47.00,1272.00,1450,20230627,-46.07,758,20240603,3.17,1148,-31.88,20240103,758,3.17,20240603,1450,-46.07,20230627,758,3.17,20240603,0.19,N,225430,100,27 억,,83718,N,N,0,N,00,N
|
|
20240619,110931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,782,-20,5,-2.49,15298611,19530,131.99,802,802,780,1042,562,802,783.34,0.30,0,202,820,811,802,793,784,806,788,28,240,100,540,1,1,27887050,218,-16.64,0.61,12,0.07,-47.00,1272.00,1450,20230627,-46.07,758,20240603,3.17,1148,-31.88,20240103,758,3.17,20240603,1450,-46.07,20230627,758,3.17,20240603,0.19,N,225430,100,27 억,,83718,N,N,0,N,00,N
|
|
20240619,100934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,792,-10,5,-1.25,10239289,13068,88.32,802,802,780,1042,562,802,783.54,0.30,0,-97,820,811,802,793,784,806,788,28,240,100,540,1,1,27887050,221,-16.85,0.62,12,0.05,-47.00,1272.00,1450,20230627,-45.38,758,20240603,4.49,1148,-31.01,20240103,758,4.49,20240603,1450,-45.38,20230627,758,4.49,20240603,0.19,N,225430,100,27 억,,83718,N,N,0,N,00,N
|
|
20240619,090938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,802,0,3,0.00,1637141,2063,13.94,802,802,780,1042,562,802,793.57,0.30,0,-217,820,811,802,793,784,806,788,28,240,100,540,1,1,27887050,224,-17.06,0.63,12,0.01,-47.00,1272.00,1450,20230627,-44.69,758,20240603,5.80,1148,-30.14,20240103,758,5.80,20240603,1450,-44.69,20230627,758,5.80,20240603,0.19,N,225430,100,27 억,,83718,N,N,0,N,00,N
|
|
20240618,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,802,-9,5,-1.11,11822223,14797,70.04,811,811,793,1054,568,811,798.96,0.30,0,-206,828,819,810,801,792,815,797,28,243,100,550,1,1,27887050,224,-17.06,0.63,12,0.05,-47.00,1272.00,1450,20230627,-44.69,758,20240603,5.80,1148,-30.14,20240103,758,5.80,20240603,1450,-44.69,20230627,758,5.80,20240603,0.19,N,225430,100,27 억,,83900,N,N,0,N,00,N
|
|
20240618,150925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,803,-8,5,-0.99,11092061,13883,65.72,811,811,793,1054,568,811,798.97,0.30,0,-193,828,819,810,801,792,815,797,28,243,100,550,1,1,27887050,224,-17.09,0.63,12,0.05,-47.00,1272.00,1450,20230627,-44.62,758,20240603,5.94,1148,-30.05,20240103,758,5.94,20240603,1450,-44.62,20230627,758,5.94,20240603,0.19,N,225430,100,27 억,,83900,N,N,0,N,00,N
|
|
20240618,140928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,803,-8,5,-0.99,10632271,13310,63.01,811,811,793,1054,568,811,798.82,0.30,0,-178,828,819,810,801,792,815,797,28,243,100,550,1,1,27887050,224,-17.09,0.63,12,0.05,-47.00,1272.00,1450,20230627,-44.62,758,20240603,5.94,1148,-30.05,20240103,758,5.94,20240603,1450,-44.62,20230627,758,5.94,20240603,0.19,N,225430,100,27 억,,83900,N,N,0,N,00,N
|
|
20240618,130930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,802,-9,5,-1.11,6687456,8363,39.59,811,811,793,1054,568,811,799.65,0.30,0,-178,828,819,810,801,792,815,797,28,243,100,550,1,1,27887050,224,-17.06,0.63,12,0.03,-47.00,1272.00,1450,20230627,-44.69,758,20240603,5.80,1148,-30.14,20240103,758,5.80,20240603,1450,-44.69,20230627,758,5.80,20240603,0.19,N,225430,100,27 억,,83900,N,N,0,N,00,N
|
|
20240618,120927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,-16,5,-1.97,6686654,8362,39.58,811,811,793,1054,568,811,799.65,0.30,0,-178,828,819,810,801,792,815,797,28,243,100,550,1,1,27887050,222,-16.91,0.62,12,0.03,-47.00,1272.00,1450,20230627,-45.17,758,20240603,4.88,1148,-30.75,20240103,758,4.88,20240603,1450,-45.17,20230627,758,4.88,20240603,0.19,N,225430,100,27 억,,83900,N,N,0,N,00,N
|
|
20240618,110926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,803,-8,5,-0.99,6189346,7738,36.63,811,811,793,1054,568,811,799.86,0.30,0,-177,828,819,810,801,792,815,797,28,243,100,550,1,1,27887050,224,-17.09,0.63,12,0.03,-47.00,1272.00,1450,20230627,-44.62,758,20240603,5.94,1148,-30.05,20240103,758,5.94,20240603,1450,-44.62,20230627,758,5.94,20240603,0.19,N,225430,100,27 억,,83900,N,N,0,N,00,N
|
|
20240618,100924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,-10,5,-1.23,4316253,5383,25.48,811,811,795,1054,568,811,801.83,0.30,0,-138,828,819,810,801,792,815,797,28,243,100,550,1,1,27887050,223,-17.04,0.63,12,0.02,-47.00,1272.00,1450,20230627,-44.76,758,20240603,5.67,1148,-30.23,20240103,758,5.67,20240603,1450,-44.76,20230627,758,5.67,20240603,0.19,N,225430,100,27 억,,83900,N,N,0,N,00,N
|
|
20240618,090934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,0,3,0.00,1233845,1523,7.21,811,811,805,1054,568,811,810.14,0.30,0,-105,828,819,810,801,792,815,797,28,243,100,550,1,1,27887050,226,-17.26,0.64,12,0.01,-47.00,1272.00,1450,20230627,-44.07,758,20240603,6.99,1148,-29.36,20240103,758,6.99,20240603,1450,-44.07,20230627,758,6.99,20240603,0.19,N,225430,100,27 억,,83900,N,N,0,N,00,N
|
|
20240617,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,-8,5,-0.98,16450145,20386,137.98,819,819,801,1064,574,819,806.93,0.30,0,-354,825,821,817,813,809,824,816,28,245,100,550,1,1,27887050,226,-17.26,0.64,12,0.07,-47.00,1272.00,1450,20230627,-44.07,758,20240603,6.99,1148,-29.36,20240103,758,6.99,20240603,1450,-44.07,20230627,758,6.99,20240603,0.19,N,225430,100,27 억,,84254,N,N,0,N,00,N
|
|
20240617,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,-12,5,-1.47,15333226,19000,128.60,819,819,801,1064,574,819,807.01,0.30,0,89,825,821,817,813,809,824,816,28,245,100,550,1,1,27887050,225,-17.17,0.63,12,0.07,-47.00,1272.00,1450,20230627,-44.34,758,20240603,6.46,1148,-29.70,20240103,758,6.46,20240603,1450,-44.34,20230627,758,6.46,20240603,0.19,N,225430,100,27 억,,84254,N,N,0,N,00,N
|
|
20240617,140917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-14,5,-1.71,12939528,16028,108.48,819,819,801,1064,574,819,807.31,0.30,0,443,825,821,817,813,809,824,816,28,245,100,550,1,1,27887050,224,-17.13,0.63,12,0.06,-47.00,1272.00,1450,20230627,-44.48,758,20240603,6.20,1148,-29.88,20240103,758,6.20,20240603,1450,-44.48,20230627,758,6.20,20240603,0.19,N,225430,100,27 억,,84254,N,N,0,N,00,N
|
|
20240617,130916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,-8,5,-0.98,12099913,14985,101.42,819,819,801,1064,574,819,807.47,0.30,0,443,825,821,817,813,809,824,816,28,245,100,550,1,1,27887050,226,-17.26,0.64,12,0.05,-47.00,1272.00,1450,20230627,-44.07,758,20240603,6.99,1148,-29.36,20240103,758,6.99,20240603,1450,-44.07,20230627,758,6.99,20240603,0.19,N,225430,100,27 억,,84254,N,N,0,N,00,N
|
|
20240617,120917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,803,-16,5,-1.95,10494205,12983,87.87,819,819,803,1064,574,819,808.30,0.30,0,443,825,821,817,813,809,824,816,28,245,100,550,1,1,27887050,224,-17.09,0.63,12,0.05,-47.00,1272.00,1450,20230627,-44.62,758,20240603,5.94,1148,-30.05,20240103,758,5.94,20240603,1450,-44.62,20230627,758,5.94,20240603,0.19,N,225430,100,27 억,,84254,N,N,0,N,00,N
|
|
20240617,110910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,0,3,0.00,2868388,3532,23.91,819,819,811,1064,574,819,812.11,0.30,0,-178,825,821,817,813,809,824,816,28,245,100,550,1,1,27887050,228,-17.43,0.64,12,0.01,-47.00,1272.00,1450,20230627,-43.52,758,20240603,8.05,1148,-28.66,20240103,758,8.05,20240603,1450,-43.52,20230627,758,8.05,20240603,0.19,N,225430,100,27 억,,84254,N,N,0,N,00,N
|
|
20240617,100910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,-5,5,-0.61,2343296,2887,19.54,819,819,811,1064,574,819,811.67,0.30,0,-178,825,821,817,813,809,824,816,28,245,100,550,1,1,27887050,227,-17.32,0.64,12,0.01,-47.00,1272.00,1450,20230627,-43.86,758,20240603,7.39,1148,-29.09,20240103,758,7.39,20240603,1450,-43.86,20230627,758,7.39,20240603,0.19,N,225430,100,27 억,,84254,N,N,0,N,00,N
|
|
20240617,090915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,-7,5,-0.85,1261018,1553,10.51,819,819,811,1064,574,819,811.99,0.30,0,-178,825,821,817,813,809,824,816,28,245,100,550,1,1,27887050,226,-17.28,0.64,12,0.01,-47.00,1272.00,1450,20230627,-44.00,758,20240603,7.12,1148,-29.27,20240103,758,7.12,20240603,1450,-44.00,20230627,758,7.12,20240603,0.19,N,225430,100,27 억,,84254,N,N,0,N,00,N
|
|
20240614,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,1,2,0.12,12078336,14775,168.68,818,821,813,1063,573,818,817.48,0.30,0,-211,824,820,816,812,808,819,811,28,245,100,550,1,1,27887050,228,-17.43,0.64,12,0.05,-47.00,1272.00,1450,20230627,-43.52,758,20240603,8.05,1148,-28.66,20240103,758,8.05,20240603,1450,-43.52,20230627,758,8.05,20240603,0.20,N,225430,100,27 억,,84219,N,N,0,N,00,N
|
|
20240614,150757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,2,2,0.24,11215887,13722,156.66,818,821,813,1063,573,818,817.37,0.30,0,-203,824,820,816,812,808,819,811,28,245,100,550,1,1,27887050,229,-17.45,0.64,12,0.05,-47.00,1272.00,1450,20230627,-43.45,758,20240603,8.18,1148,-28.57,20240103,758,8.18,20240603,1450,-43.45,20230627,758,8.18,20240603,0.20,N,225430,100,27 억,,84219,N,N,0,N,00,N
|
|
20240614,140756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,813,-5,5,-0.61,8632124,10572,120.70,818,821,813,1063,573,818,816.51,0.30,0,46,824,820,816,812,808,819,811,28,245,100,550,1,1,27887050,227,-17.30,0.64,12,0.04,-47.00,1272.00,1450,20230627,-43.93,758,20240603,7.26,1148,-29.18,20240103,758,7.26,20240603,1450,-43.93,20230627,758,7.26,20240603,0.20,N,225430,100,27 억,,84219,N,N,0,N,00,N
|
|
20240614,130759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,1,2,0.12,6924750,8472,96.72,818,821,814,1063,573,818,817.37,0.30,0,-234,824,820,816,812,808,819,811,28,245,100,550,1,1,27887050,228,-17.43,0.64,12,0.03,-47.00,1272.00,1450,20230627,-43.52,758,20240603,8.05,1148,-28.66,20240103,758,8.05,20240603,1450,-43.52,20230627,758,8.05,20240603,0.20,N,225430,100,27 억,,84219,N,N,0,N,00,N
|
|
20240614,120800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,2,2,0.24,6492611,7943,90.68,818,821,814,1063,573,818,817.40,0.30,0,-234,824,820,816,812,808,819,811,28,245,100,550,1,1,27887050,229,-17.45,0.64,12,0.03,-47.00,1272.00,1450,20230627,-43.45,758,20240603,8.18,1148,-28.57,20240103,758,8.18,20240603,1450,-43.45,20230627,758,8.18,20240603,0.20,N,225430,100,27 억,,84219,N,N,0,N,00,N
|
|
20240614,110901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,-4,5,-0.49,6486051,7935,90.59,818,821,814,1063,573,818,817.40,0.30,0,-234,824,820,816,812,808,819,811,28,245,100,550,1,1,27887050,227,-17.32,0.64,12,0.03,-47.00,1272.00,1450,20230627,-43.86,758,20240603,7.39,1148,-29.09,20240103,758,7.39,20240603,1450,-43.86,20230627,758,7.39,20240603,0.20,N,225430,100,27 억,,84219,N,N,0,N,00,N
|
|
20240614,100859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,1,2,0.12,2951571,3610,41.21,818,819,814,1063,573,818,817.61,0.30,0,-255,824,820,816,812,808,819,811,28,245,100,550,1,1,27887050,228,-17.43,0.64,12,0.01,-47.00,1272.00,1450,20230627,-43.52,758,20240603,8.05,1148,-28.66,20240103,758,8.05,20240603,1450,-43.52,20230627,758,8.05,20240603,0.20,N,225430,100,27 억,,84219,N,N,0,N,00,N
|
|
20240614,090904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,0,3,0.00,2022914,2473,28.23,818,818,818,1063,573,818,818.00,0.30,0,-246,824,820,816,812,808,819,811,28,245,100,550,1,1,27887050,228,-17.40,0.64,12,0.01,-47.00,1272.00,1450,20230627,-43.59,758,20240603,7.92,1148,-28.75,20240103,758,7.92,20240603,1450,-43.59,20230627,758,7.92,20240603,0.20,N,225430,100,27 억,,84219,N,N,0,N,00,N
|
|
20240613,160851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,-2,5,-0.24,7162356,8759,38.87,820,820,812,1066,574,820,817.71,0.30,0,-213,834,827,813,806,792,830,809,28,246,100,550,1,1,27887050,228,-17.40,0.64,12,0.03,-47.00,1272.00,1450,20230627,-43.59,758,20240603,7.92,1148,-28.75,20240103,758,7.92,20240603,1450,-43.59,20230627,758,7.92,20240603,0.20,N,225430,100,27 억,,84432,N,N,0,N,00,N
|
|
20240613,150906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,-1,5,-0.12,6938224,8485,37.66,820,820,812,1066,574,820,817.70,0.30,0,-154,834,827,813,806,792,830,809,28,246,100,550,1,1,27887050,228,-17.43,0.64,12,0.03,-47.00,1272.00,1450,20230627,-43.52,758,20240603,8.05,1148,-28.66,20240103,758,8.05,20240603,1450,-43.52,20230627,758,8.05,20240603,0.20,N,225430,100,27 억,,84432,N,N,0,N,00,N
|
|
20240613,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,-6,5,-0.73,5594305,6834,30.33,820,820,812,1066,574,820,818.60,0.30,0,-154,834,827,813,806,792,830,809,28,246,100,550,1,1,27887050,227,-17.32,0.64,12,0.02,-47.00,1272.00,1450,20230627,-43.86,758,20240603,7.39,1148,-29.09,20240103,758,7.39,20240603,1450,-43.86,20230627,758,7.39,20240603,0.20,N,225430,100,27 억,,84432,N,N,0,N,00,N
|
|
20240613,130855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-4,5,-0.49,4981526,6082,26.99,820,820,812,1066,574,820,819.06,0.30,0,-156,834,827,813,806,792,830,809,28,246,100,550,1,1,27887050,228,-17.36,0.64,12,0.02,-47.00,1272.00,1450,20230627,-43.72,758,20240603,7.65,1148,-28.92,20240103,758,7.65,20240603,1450,-43.72,20230627,758,7.65,20240603,0.20,N,225430,100,27 억,,84432,N,N,0,N,00,N
|
|
20240613,120858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,0,3,0.00,4663110,5692,25.26,820,820,812,1066,574,820,819.24,0.30,0,-156,834,827,813,806,792,830,809,28,246,100,550,1,1,27887050,229,-17.45,0.64,12,0.02,-47.00,1272.00,1450,20230627,-43.45,758,20240603,8.18,1148,-28.57,20240103,758,8.18,20240603,1450,-43.45,20230627,758,8.18,20240603,0.20,N,225430,100,27 억,,84432,N,N,0,N,00,N
|
|
20240613,110851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,-2,5,-0.24,4613910,5632,24.99,820,820,812,1066,574,820,819.23,0.30,0,-156,834,827,813,806,792,830,809,28,246,100,550,1,1,27887050,228,-17.40,0.64,12,0.02,-47.00,1272.00,1450,20230627,-43.59,758,20240603,7.92,1148,-28.75,20240103,758,7.92,20240603,1450,-43.59,20230627,758,7.92,20240603,0.20,N,225430,100,27 억,,84432,N,N,0,N,00,N
|
|
20240613,100851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,0,3,0.00,2780157,3395,15.07,820,820,812,1066,574,820,818.90,0.30,0,-156,834,827,813,806,792,830,809,28,246,100,550,1,1,27887050,229,-17.45,0.64,12,0.01,-47.00,1272.00,1450,20230627,-43.45,758,20240603,8.18,1148,-28.57,20240103,758,8.18,20240603,1450,-43.45,20230627,758,8.18,20240603,0.20,N,225430,100,27 억,,84432,N,N,0,N,00,N
|
|
20240613,090900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,-8,5,-0.98,2443785,2984,13.24,820,820,812,1066,574,820,818.96,0.30,0,39,834,827,813,806,792,830,809,28,246,100,550,1,1,27887050,226,-17.28,0.64,12,0.01,-47.00,1272.00,1450,20230627,-44.00,758,20240603,7.12,1148,-29.27,20240103,758,7.12,20240603,1450,-44.00,20230627,758,7.12,20240603,0.20,N,225430,100,27 억,,84432,N,N,0,N,00,N
|
|
20240612,160843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,11,2,1.36,13329690,16533,38.98,807,820,799,1051,567,809,805.68,0.30,0,-480,838,823,811,796,784,817,790,28,242,100,550,1,1,27887050,229,-17.45,0.64,12,0.06,-47.00,1272.00,1450,20230627,-43.45,758,20240603,8.18,1148,-28.57,20240103,758,8.18,20240603,1450,-43.45,20230627,758,8.18,20240603,0.20,N,225430,100,27 억,,84822,N,N,0,N,00,N
|
|
20240612,150854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,806,-3,5,-0.37,12068539,14995,35.36,807,811,799,1051,567,809,804.84,0.30,0,-395,838,823,811,796,784,817,790,28,242,100,550,1,1,27887050,225,-17.15,0.63,12,0.05,-47.00,1272.00,1450,20230627,-44.41,758,20240603,6.33,1148,-29.79,20240103,758,6.33,20240603,1450,-44.41,20230627,758,6.33,20240603,0.20,N,225430,100,27 억,,84822,N,N,0,N,00,N
|
|
20240612,140847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,803,-6,5,-0.74,9441805,11746,27.70,807,809,799,1051,567,809,803.83,0.30,0,-234,838,823,811,796,784,817,790,28,242,100,550,1,1,27887050,224,-17.09,0.63,12,0.04,-47.00,1272.00,1450,20230627,-44.62,758,20240603,5.94,1148,-30.05,20240103,758,5.94,20240603,1450,-44.62,20230627,758,5.94,20240603,0.20,N,225430,100,27 억,,84822,N,N,0,N,00,N
|
|
20240612,130850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,808,-1,5,-0.12,9332269,11610,27.37,807,809,799,1051,567,809,803.81,0.30,0,-234,838,823,811,796,784,817,790,28,242,100,550,1,1,27887050,225,-17.19,0.64,12,0.04,-47.00,1272.00,1450,20230627,-44.28,758,20240603,6.60,1148,-29.62,20240103,758,6.60,20240603,1450,-44.28,20230627,758,6.60,20240603,0.20,N,225430,100,27 억,,84822,N,N,0,N,00,N
|
|
20240612,120846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,808,-1,5,-0.12,9093060,11314,26.68,807,809,799,1051,567,809,803.70,0.30,0,-234,838,823,811,796,784,817,790,28,242,100,550,1,1,27887050,225,-17.19,0.64,12,0.04,-47.00,1272.00,1450,20230627,-44.28,758,20240603,6.60,1148,-29.62,20240103,758,6.60,20240603,1450,-44.28,20230627,758,6.60,20240603,0.20,N,225430,100,27 억,,84822,N,N,0,N,00,N
|
|
20240612,110846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,-2,5,-0.25,7165471,8929,21.05,807,807,799,1051,567,809,802.49,0.30,0,0,838,823,811,796,784,817,790,28,242,100,550,1,1,27887050,225,-17.17,0.63,12,0.03,-47.00,1272.00,1450,20230627,-44.34,758,20240603,6.46,1148,-29.70,20240103,758,6.46,20240603,1450,-44.34,20230627,758,6.46,20240603,0.20,N,225430,100,27 억,,84822,N,N,0,N,00,N
|
|
20240612,100849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-4,5,-0.49,4105286,5123,12.08,807,807,799,1051,567,809,801.34,0.30,0,0,838,823,811,796,784,817,790,28,242,100,550,1,1,27887050,224,-17.13,0.63,12,0.02,-47.00,1272.00,1450,20230627,-44.48,758,20240603,6.20,1148,-29.88,20240103,758,6.20,20240603,1450,-44.48,20230627,758,6.20,20240603,0.20,N,225430,100,27 억,,84822,N,N,0,N,00,N
|
|
20240612,090850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-4,5,-0.49,1368618,1699,4.01,807,807,799,1051,567,809,805.54,0.30,0,0,838,823,811,796,784,817,790,28,242,100,550,1,1,27887050,224,-17.13,0.63,12,0.01,-47.00,1272.00,1450,20230627,-44.48,758,20240603,6.20,1148,-29.88,20240103,758,6.20,20240603,1450,-44.48,20230627,758,6.20,20240603,0.20,N,225430,100,27 억,,84822,N,N,0,N,00,N
|
|
20240610,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,828,0,3,0.00,9447038,11548,48.85,828,828,810,1076,580,828,818.07,0.30,0,149,838,832,827,821,816,836,825,28,248,100,560,1,1,27887050,231,-17.62,0.65,12,0.04,-47.00,1272.00,1450,20230627,-42.90,758,20240603,9.23,1148,-27.87,20240103,758,9.23,20240603,1450,-42.90,20230627,758,9.23,20240603,0.21,N,225430,100,27 억,,84930,N,N,0,N,00,N
|
|
20240610,150849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,-17,5,-2.05,7970199,9736,41.19,828,828,811,1076,580,828,818.63,0.30,0,305,838,832,827,821,816,836,825,28,248,100,560,1,1,27887050,226,-17.26,0.64,12,0.03,-47.00,1272.00,1450,20230627,-44.07,758,20240603,6.99,1148,-29.36,20240103,758,6.99,20240603,1450,-44.07,20230627,758,6.99,20240603,0.21,N,225430,100,27 억,,84930,N,N,0,N,00,N
|
|
20240610,140845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-12,5,-1.45,7577813,9255,39.15,828,828,812,1076,580,828,818.78,0.30,0,327,838,832,827,821,816,836,825,28,248,100,560,1,1,27887050,228,-17.36,0.64,12,0.03,-47.00,1272.00,1450,20230627,-43.72,758,20240603,7.65,1148,-28.92,20240103,758,7.65,20240603,1450,-43.72,20230627,758,7.65,20240603,0.21,N,225430,100,27 억,,84930,N,N,0,N,00,N
|
|
20240610,130841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-12,5,-1.45,7575365,9252,39.14,828,828,812,1076,580,828,818.78,0.30,0,327,838,832,827,821,816,836,825,28,248,100,560,1,1,27887050,228,-17.36,0.64,12,0.03,-47.00,1272.00,1450,20230627,-43.72,758,20240603,7.65,1148,-28.92,20240103,758,7.65,20240603,1450,-43.72,20230627,758,7.65,20240603,0.21,N,225430,100,27 억,,84930,N,N,0,N,00,N
|
|
20240610,120844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,-14,5,-1.69,5588662,6807,28.80,828,828,813,1076,580,828,821.02,0.30,0,327,838,832,827,821,816,836,825,28,248,100,560,1,1,27887050,227,-17.32,0.64,12,0.02,-47.00,1272.00,1450,20230627,-43.86,758,20240603,7.39,1148,-29.09,20240103,758,7.39,20240603,1450,-43.86,20230627,758,7.39,20240603,0.21,N,225430,100,27 억,,84930,N,N,0,N,00,N
|
|
20240610,110845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-12,5,-1.45,5587034,6805,28.79,828,828,813,1076,580,828,821.02,0.30,0,327,838,832,827,821,816,836,825,28,248,100,560,1,1,27887050,228,-17.36,0.64,12,0.02,-47.00,1272.00,1450,20230627,-43.72,758,20240603,7.65,1148,-28.92,20240103,758,7.65,20240603,1450,-43.72,20230627,758,7.65,20240603,0.21,N,225430,100,27 억,,84930,N,N,0,N,00,N
|
|
20240610,100843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-11,5,-1.33,3987277,4845,20.50,828,828,813,1076,580,828,822.97,0.30,0,327,838,832,827,821,816,836,825,28,248,100,560,1,1,27887050,228,-17.38,0.64,12,0.02,-47.00,1272.00,1450,20230627,-43.66,758,20240603,7.78,1148,-28.83,20240103,758,7.78,20240603,1450,-43.66,20230627,758,7.78,20240603,0.21,N,225430,100,27 억,,84930,N,N,0,N,00,N
|
|
20240610,090848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,-9,5,-1.09,2454224,2968,12.56,828,828,819,1076,580,828,826.89,0.30,0,408,838,832,827,821,816,836,825,28,248,100,560,1,1,27887050,228,-17.43,0.64,12,0.01,-47.00,1272.00,1450,20230627,-43.52,758,20240603,8.05,1148,-28.66,20240103,758,8.05,20240603,1450,-43.52,20230627,758,8.05,20240603,0.21,N,225430,100,27 억,,84930,N,N,0,N,00,N
|
|
20240607,160911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,828,2,2,0.24,19564228,23639,70.10,827,833,822,1073,579,826,827.63,0.31,0,-178,841,833,818,810,795,837,814,28,247,100,560,1,1,27887050,231,-17.62,0.65,12,0.08,-47.00,1272.00,1450,20230627,-42.90,758,20240603,9.23,1148,-27.87,20240103,758,9.23,20240603,1450,-42.90,20230627,758,9.23,20240603,0.21,N,225430,100,27 억,,85108,N,N,0,N,00,N
|
|
20240607,150918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,828,2,2,0.24,18863150,22789,67.58,827,833,822,1073,579,826,827.73,0.31,0,0,841,833,818,810,795,837,814,28,247,100,560,1,1,27887050,231,-17.62,0.65,12,0.08,-47.00,1272.00,1450,20230627,-42.90,758,20240603,9.23,1148,-27.87,20240103,758,9.23,20240603,1450,-42.90,20230627,758,9.23,20240603,0.21,N,225430,100,27 억,,85108,N,N,0,N,00,N
|
|
20240607,140912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,828,2,2,0.24,18688442,22578,66.95,827,833,822,1073,579,826,827.73,0.31,0,0,841,833,818,810,795,837,814,28,247,100,560,1,1,27887050,231,-17.62,0.65,12,0.08,-47.00,1272.00,1450,20230627,-42.90,758,20240603,9.23,1148,-27.87,20240103,758,9.23,20240603,1450,-42.90,20230627,758,9.23,20240603,0.21,N,225430,100,27 억,,85108,N,N,0,N,00,N
|
|
20240607,130908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,828,2,2,0.24,18527835,22384,66.38,827,833,822,1073,579,826,827.73,0.31,0,1,841,833,818,810,795,837,814,28,247,100,560,1,1,27887050,231,-17.62,0.65,12,0.08,-47.00,1272.00,1450,20230627,-42.90,758,20240603,9.23,1148,-27.87,20240103,758,9.23,20240603,1450,-42.90,20230627,758,9.23,20240603,0.21,N,225430,100,27 억,,85108,N,N,0,N,00,N
|
|
20240607,120913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,827,1,2,0.12,18517926,22372,66.34,827,833,822,1073,579,826,827.73,0.31,0,1,841,833,818,810,795,837,814,28,247,100,560,1,1,27887050,231,-17.60,0.65,12,0.08,-47.00,1272.00,1450,20230627,-42.97,758,20240603,9.10,1148,-27.96,20240103,758,9.10,20240603,1450,-42.97,20230627,758,9.10,20240603,0.21,N,225430,100,27 억,,85108,N,N,0,N,00,N
|
|
20240607,110859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,828,2,2,0.24,18128612,21900,64.94,827,833,822,1073,579,826,827.79,0.31,0,24,841,833,818,810,795,837,814,28,247,100,560,1,1,27887050,231,-17.62,0.65,12,0.08,-47.00,1272.00,1450,20230627,-42.90,758,20240603,9.23,1148,-27.87,20240103,758,9.23,20240603,1450,-42.90,20230627,758,9.23,20240603,0.21,N,225430,100,27 억,,85108,N,N,0,N,00,N
|
|
20240607,100912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,4,2,0.48,14571501,17591,52.16,827,833,826,1073,579,826,828.35,0.31,0,160,841,833,818,810,795,837,814,28,247,100,560,1,1,27887050,231,-17.66,0.65,12,0.06,-47.00,1272.00,1450,20230627,-42.76,758,20240603,9.50,1148,-27.70,20240103,758,9.50,20240603,1450,-42.76,20230627,758,9.50,20240603,0.21,N,225430,100,27 억,,85108,N,N,0,N,00,N
|
|
20240607,090910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,829,3,2,0.36,8804371,10637,31.54,827,829,827,1073,579,826,827.71,0.31,0,0,841,833,818,810,795,837,814,28,247,100,560,1,1,27887050,231,-17.64,0.65,12,0.04,-47.00,1272.00,1450,20230627,-42.83,758,20240603,9.37,1148,-27.79,20240103,758,9.37,20240603,1450,-42.83,20230627,758,9.37,20240603,0.21,N,225430,100,27 억,,85108,N,N,0,N,00,N
|
|
20240605,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,24,2,2.99,26964589,32941,102.66,803,826,803,1042,562,802,818.53,0.31,0,-400,811,806,798,793,785,809,796,28,240,100,540,1,1,27887050,230,-17.57,0.65,12,0.12,-47.00,1272.00,1450,20230627,-43.03,758,20240603,8.97,1148,-28.05,20240103,758,8.97,20240603,1450,-43.03,20230627,758,8.97,20240603,0.21,N,225430,100,27 억,,85508,N,N,0,N,00,N
|
|
20240605,150906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,24,2,2.99,24607366,30065,93.70,803,826,803,1042,562,802,818.47,0.31,0,-197,811,806,798,793,785,809,796,28,240,100,540,1,1,27887050,230,-17.57,0.65,12,0.11,-47.00,1272.00,1450,20230627,-43.03,758,20240603,8.97,1148,-28.05,20240103,758,8.97,20240603,1450,-43.03,20230627,758,8.97,20240603,0.21,N,225430,100,27 억,,85508,N,N,0,N,00,N
|
|
20240605,140908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,17,2,2.12,17827218,21844,68.08,803,821,803,1042,562,802,816.12,0.31,0,-197,811,806,798,793,785,809,796,28,240,100,540,1,1,27887050,228,-17.43,0.64,12,0.08,-47.00,1272.00,1450,20230627,-43.52,758,20240603,8.05,1148,-28.66,20240103,758,8.05,20240603,1450,-43.52,20230627,758,8.05,20240603,0.21,N,225430,100,27 억,,85508,N,N,0,N,00,N
|
|
20240605,130907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,18,2,2.24,16259194,19931,62.12,803,820,803,1042,562,802,815.77,0.31,0,-177,811,806,798,793,785,809,796,28,240,100,540,1,1,27887050,229,-17.45,0.64,12,0.07,-47.00,1272.00,1450,20230627,-43.45,758,20240603,8.18,1148,-28.57,20240103,758,8.18,20240603,1450,-43.45,20230627,758,8.18,20240603,0.21,N,225430,100,27 억,,85508,N,N,0,N,00,N
|
|
20240605,120905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,12,2,1.50,10576051,12993,40.49,803,820,803,1042,562,802,813.98,0.31,0,-177,811,806,798,793,785,809,796,28,240,100,540,1,1,27887050,227,-17.32,0.64,12,0.05,-47.00,1272.00,1450,20230627,-43.86,758,20240603,7.39,1148,-29.09,20240103,758,7.39,20240603,1450,-43.86,20230627,758,7.39,20240603,0.21,N,225430,100,27 억,,85508,N,N,0,N,00,N
|
|
20240605,110906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,18,2,2.24,10125361,12442,38.78,803,820,803,1042,562,802,813.80,0.31,0,-5,811,806,798,793,785,809,796,28,240,100,540,1,1,27887050,229,-17.45,0.64,12,0.04,-47.00,1272.00,1450,20230627,-43.45,758,20240603,8.18,1148,-28.57,20240103,758,8.18,20240603,1450,-43.45,20230627,758,8.18,20240603,0.21,N,225430,100,27 억,,85508,N,N,0,N,00,N
|
|
20240605,100904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,10,2,1.25,4911845,6081,18.95,803,817,803,1042,562,802,807.74,0.31,0,-5,811,806,798,793,785,809,796,28,240,100,540,1,1,27887050,226,-17.28,0.64,12,0.02,-47.00,1272.00,1450,20230627,-44.00,758,20240603,7.12,1148,-29.27,20240103,758,7.12,20240603,1450,-44.00,20230627,758,7.12,20240603,0.21,N,225430,100,27 억,,85508,N,N,0,N,00,N
|
|
20240605,090902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,5,2,0.62,2396308,2984,9.30,803,807,803,1042,562,802,803.05,0.31,0,15,811,806,798,793,785,809,796,28,240,100,540,1,1,27887050,225,-17.17,0.63,12,0.01,-47.00,1272.00,1450,20230627,-44.34,758,20240603,6.46,1148,-29.70,20240103,758,6.46,20240603,1450,-44.34,20230627,758,6.46,20240603,0.21,N,225430,100,27 억,,85508,N,N,0,N,00,N
|
|
20240604,160857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,802,12,2,1.52,25518245,32087,37.37,790,803,790,1027,553,790,795.28,0.31,0,-1702,816,802,780,766,744,810,774,28,237,100,530,1,1,27887050,224,-17.06,0.63,12,0.12,-47.00,1272.00,1450,20230627,-44.69,758,20240603,5.80,1148,-30.14,20240103,758,5.80,20240603,1450,-44.69,20230627,758,5.80,20240603,0.21,N,225430,100,27 억,,87210,N,N,0,N,00,N
|
|
20240604,150857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,800,10,2,1.27,23353322,29381,34.22,790,803,790,1027,553,790,794.84,0.31,0,-1343,816,802,780,766,744,810,774,28,237,100,530,1,1,27887050,223,-17.02,0.63,12,0.11,-47.00,1272.00,1450,20230627,-44.83,758,20240603,5.54,1148,-30.31,20240103,758,5.54,20240603,1450,-44.83,20230627,758,5.54,20240603,0.21,N,225430,100,27 억,,87210,N,N,0,N,00,N
|
|
20240604,140900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,798,8,2,1.01,19794633,24918,29.02,790,803,790,1027,553,790,794.39,0.31,0,-989,816,802,780,766,744,810,774,28,237,100,530,1,1,27887050,223,-16.98,0.63,12,0.09,-47.00,1272.00,1450,20230627,-44.97,758,20240603,5.28,1148,-30.49,20240103,758,5.28,20240603,1450,-44.97,20230627,758,5.28,20240603,0.21,N,225430,100,27 억,,87210,N,N,0,N,00,N
|
|
20240604,130856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,799,9,2,1.14,18628931,23453,27.31,790,803,790,1027,553,790,794.31,0.31,0,-1893,816,802,780,766,744,810,774,28,237,100,530,1,1,27887050,223,-17.00,0.63,12,0.08,-47.00,1272.00,1450,20230627,-44.90,758,20240603,5.41,1148,-30.40,20240103,758,5.41,20240603,1450,-44.90,20230627,758,5.41,20240603,0.21,N,225430,100,27 억,,87210,N,N,0,N,00,N
|
|
20240604,120855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,5,2,0.63,14252836,17949,20.90,790,803,790,1027,553,790,794.07,0.31,0,-1893,816,802,780,766,744,810,774,28,237,100,530,1,1,27887050,222,-16.91,0.62,12,0.06,-47.00,1272.00,1450,20230627,-45.17,758,20240603,4.88,1148,-30.75,20240103,758,4.88,20240603,1450,-45.17,20230627,758,4.88,20240603,0.21,N,225430,100,27 억,,87210,N,N,0,N,00,N
|
|
20240604,110852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,799,9,2,1.14,13121923,16527,19.25,790,803,790,1027,553,790,793.97,0.31,0,-1893,816,802,780,766,744,810,774,28,237,100,530,1,1,27887050,223,-17.00,0.63,12,0.06,-47.00,1272.00,1450,20230627,-44.90,758,20240603,5.41,1148,-30.40,20240103,758,5.41,20240603,1450,-44.90,20230627,758,5.41,20240603,0.21,N,225430,100,27 억,,87210,N,N,0,N,00,N
|
|
20240604,100854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,796,6,2,0.76,11999943,15122,17.61,790,803,790,1027,553,790,793.54,0.31,0,-1893,816,802,780,766,744,810,774,28,237,100,530,1,1,27887050,222,-16.94,0.63,12,0.05,-47.00,1272.00,1450,20230627,-45.10,758,20240603,5.01,1148,-30.66,20240103,758,5.01,20240603,1450,-45.10,20230627,758,5.01,20240603,0.21,N,225430,100,27 억,,87210,N,N,0,N,00,N
|
|
20240604,090854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,798,8,2,1.01,9394001,11847,13.80,790,803,790,1027,553,790,792.94,0.31,0,-1240,816,802,780,766,744,810,774,28,237,100,530,1,1,27887050,223,-16.98,0.63,12,0.04,-47.00,1272.00,1450,20230627,-44.97,758,20240603,5.28,1148,-30.49,20240103,758,5.28,20240603,1450,-44.97,20230627,758,5.28,20240603,0.21,N,225430,100,27 억,,87210,N,N,0,N,00,N
|
|
20240603,160844,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,790,-2,5,-0.25,67352196,85866,559.10,786,794,758,1029,555,792,784.39,0.30,0,2939,800,796,793,789,786,795,788,28,237,100,530,1,1,27887050,220,-16.81,0.62,12,0.31,-47.00,1272.00,1450,20230627,-45.52,758,20240603,4.22,1148,-31.18,20240103,758,4.22,20240603,1450,-45.52,20230627,758,4.22,20240603,0.21,N,225430,100,27 억,,84271,N,N,0,N,00,N
|
|
20240603,150846,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,792,0,3,0.00,66235438,84453,549.90,786,794,758,1029,555,792,784.29,0.30,0,3823,800,796,793,789,786,795,788,28,237,100,530,1,1,27887050,221,-16.85,0.62,12,0.30,-47.00,1272.00,1450,20230627,-45.38,758,20240603,4.49,1148,-31.01,20240103,758,4.49,20240603,1450,-45.38,20230627,758,4.49,20240603,0.21,N,225430,100,27 억,,84271,N,N,0,N,00,N
|
|
20240603,140845,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,788,-4,5,-0.51,58251431,74350,484.11,786,792,758,1029,555,792,783.48,0.30,0,3497,800,796,793,789,786,795,788,28,237,100,530,1,1,27887050,220,-16.77,0.62,12,0.27,-47.00,1272.00,1450,20230627,-45.66,758,20240603,3.96,1148,-31.36,20240103,758,3.96,20240603,1450,-45.66,20230627,758,3.96,20240603,0.21,N,225430,100,27 억,,84271,N,N,0,N,00,N
|
|
20240603,130846,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,779,-13,5,-1.64,34876484,44693,291.01,786,792,758,1029,555,792,780.36,0.30,0,5076,800,796,793,789,786,795,788,28,237,100,530,1,1,27887050,217,-16.57,0.61,12,0.16,-47.00,1272.00,1450,20230627,-46.28,758,20240603,2.77,1148,-32.14,20240103,758,2.77,20240603,1450,-46.28,20230627,758,2.77,20240603,0.21,N,225430,100,27 억,,84271,N,N,0,N,00,N
|
|
20240603,120844,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,789,-3,5,-0.38,12741951,16228,105.66,786,792,780,1029,555,792,785.18,0.30,0,311,800,796,793,789,786,795,788,28,237,100,530,1,1,27887050,220,-16.79,0.62,12,0.06,-47.00,1272.00,1450,20230627,-45.59,780,20240603,1.15,1148,-31.27,20240103,780,1.15,20240603,1450,-45.59,20230627,780,1.15,20240603,0.21,N,225430,100,27 억,,84271,N,N,0,N,00,N
|
|
20240603,110839,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,788,-4,5,-0.51,8722166,11132,72.48,786,792,780,1029,555,792,783.52,0.30,0,378,800,796,793,789,786,795,788,28,237,100,530,1,1,27887050,220,-16.77,0.62,12,0.04,-47.00,1272.00,1450,20230627,-45.66,780,20240603,1.03,1148,-31.36,20240103,780,1.03,20240603,1450,-45.66,20230627,780,1.03,20240603,0.21,N,225430,100,27 억,,84271,N,N,0,N,00,N
|
|
20240603,100835,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,791,-1,5,-0.13,7742527,9885,64.36,786,792,780,1029,555,792,783.26,0.30,0,460,800,796,793,789,786,795,788,28,237,100,530,1,1,27887050,221,-16.83,0.62,12,0.04,-47.00,1272.00,1450,20230627,-45.45,780,20240603,1.41,1148,-31.10,20240103,780,1.41,20240603,1450,-45.45,20230627,780,1.41,20240603,0.21,N,225430,100,27 억,,84271,N,N,0,N,00,N
|
|
20240603,090835,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,784,-8,5,-1.01,5152703,6588,42.90,786,792,780,1029,555,792,782.13,0.30,0,160,800,796,793,789,786,795,788,28,237,100,530,1,1,27887050,219,-16.68,0.62,12,0.02,-47.00,1272.00,1450,20230627,-45.93,780,20240603,0.51,1148,-31.71,20240103,780,0.51,20240603,1450,-45.93,20230627,780,0.51,20240603,0.21,N,225430,100,27 억,,84271,N,N,0,N,00,N
|