186 lines
72 KiB
CSV
186 lines
72 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
|
|
20240731,161018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,856,20,2,2.39,671030166,756536,403.03,836,952,824,1086,586,836,886.98,0.28,0,22844,913,874,845,806,777,860,792,28,250,100,560,1,1,27887050,239,-18.21,0.67,12,2.71,-47.00,1272.00,1224,20230829,-30.07,710,20240704,20.56,1148,-25.44,20240103,710,20.56,20240704,1224,-30.07,20230829,710,20.56,20240704,0.17,N,225430,100,27 억,,79252,N,N,0,N,00,N
|
|
20240731,151034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,853,17,2,2.03,667285670,752158,400.69,836,952,824,1086,586,836,887.16,0.28,0,23352,913,874,845,806,777,860,792,28,250,100,560,1,1,27887050,238,-18.15,0.67,12,2.70,-47.00,1272.00,1224,20230829,-30.31,710,20240704,20.14,1148,-25.70,20240103,710,20.14,20240704,1224,-30.31,20230829,710,20.14,20240704,0.17,N,225430,100,27 억,,79252,N,N,0,N,00,N
|
|
20240731,141033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,839,3,2,0.36,648036486,729232,388.48,836,952,824,1086,586,836,888.66,0.28,0,24016,913,874,845,806,777,860,792,28,250,100,560,1,1,27887050,234,-17.85,0.66,12,2.61,-47.00,1272.00,1224,20230829,-31.45,710,20240704,18.17,1148,-26.92,20240103,710,18.17,20240704,1224,-31.45,20230829,710,18.17,20240704,0.17,N,225430,100,27 억,,79252,N,N,0,N,00,N
|
|
20240731,131029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,11,2,1.32,636088378,715096,380.95,836,952,824,1086,586,836,889.51,0.28,0,24483,913,874,845,806,777,860,792,28,250,100,560,1,1,27887050,236,-18.02,0.67,12,2.56,-47.00,1272.00,1224,20230829,-30.80,710,20240704,19.30,1148,-26.22,20240103,710,19.30,20240704,1224,-30.80,20230829,710,19.30,20240704,0.17,N,225430,100,27 억,,79252,N,N,0,N,00,N
|
|
20240731,121029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,11,2,1.32,624537192,701313,373.61,836,952,824,1086,586,836,890.53,0.28,0,23587,913,874,845,806,777,860,792,28,250,100,560,1,1,27887050,236,-18.02,0.67,12,2.51,-47.00,1272.00,1224,20230829,-30.80,710,20240704,19.30,1148,-26.22,20240103,710,19.30,20240704,1224,-30.80,20230829,710,19.30,20240704,0.17,N,225430,100,27 억,,79252,N,N,0,N,00,N
|
|
20240731,111032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,13,2,1.56,611859217,686233,365.57,836,952,824,1086,586,836,891.62,0.28,0,23396,913,874,845,806,777,860,792,28,250,100,560,1,1,27887050,237,-18.06,0.67,12,2.46,-47.00,1272.00,1224,20230829,-30.64,710,20240704,19.58,1148,-26.05,20240103,710,19.58,20240704,1224,-30.64,20230829,710,19.58,20240704,0.17,N,225430,100,27 억,,79252,N,N,0,N,00,N
|
|
20240731,101027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,30,2,3.59,476716932,526541,280.50,836,952,824,1086,586,836,905.37,0.28,0,-7010,913,874,845,806,777,860,792,28,250,100,560,1,1,27887050,242,-18.43,0.68,12,1.89,-47.00,1272.00,1224,20230829,-29.25,710,20240704,21.97,1148,-24.56,20240103,710,21.97,20240704,1224,-29.25,20230829,710,21.97,20240704,0.17,N,225430,100,27 억,,79252,N,N,0,N,00,N
|
|
20240731,091028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,-10,5,-1.20,1986986,2398,1.28,836,840,824,1086,586,836,828.60,0.28,0,604,913,874,845,806,777,860,792,28,250,100,560,1,1,27887050,230,-17.57,0.65,12,0.01,-47.00,1272.00,1224,20230829,-32.52,710,20240704,16.34,1148,-28.05,20240103,710,16.34,20240704,1224,-32.52,20230829,710,16.34,20240704,0.17,N,225430,100,27 억,,79252,N,N,0,N,00,N
|
|
20240730,161001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,836,-49,5,-5.54,157219682,187234,10.03,873,884,816,1150,620,885,839.72,0.28,0,-8970,1031,958,877,804,723,994,840,28,265,100,600,1,1,27887050,233,-17.79,0.66,12,0.67,-47.00,1272.00,1224,20230829,-31.70,710,20240704,17.75,1148,-27.18,20240103,710,17.75,20240704,1224,-31.70,20230829,710,17.75,20240704,0.17,N,225430,100,27 억,,77798,N,N,0,N,00,N
|
|
20240730,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,840,-45,5,-5.08,150699429,179459,9.61,873,884,816,1150,620,885,839.74,0.28,0,-8940,1031,958,877,804,723,994,840,28,265,100,600,1,1,27887050,234,-17.87,0.66,12,0.64,-47.00,1272.00,1224,20230829,-31.37,710,20240704,18.31,1148,-26.83,20240103,710,18.31,20240704,1224,-31.37,20230829,710,18.31,20240704,0.17,N,225430,100,27 억,,77798,N,N,0,N,00,N
|
|
20240730,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,838,-47,5,-5.31,148758123,177138,9.48,873,884,816,1150,620,885,839.79,0.28,0,-9097,1031,958,877,804,723,994,840,28,265,100,600,1,1,27887050,234,-17.83,0.66,12,0.64,-47.00,1272.00,1224,20230829,-31.54,710,20240704,18.03,1148,-27.00,20240103,710,18.03,20240704,1224,-31.54,20230829,710,18.03,20240704,0.17,N,225430,100,27 억,,77798,N,N,0,N,00,N
|
|
20240730,131013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,-55,5,-6.21,141784859,168766,9.04,873,884,816,1150,620,885,840.13,0.28,0,-9097,1031,958,877,804,723,994,840,28,265,100,600,1,1,27887050,231,-17.66,0.65,12,0.61,-47.00,1272.00,1224,20230829,-32.19,710,20240704,16.90,1148,-27.70,20240103,710,16.90,20240704,1224,-32.19,20230829,710,16.90,20240704,0.17,N,225430,100,27 억,,77798,N,N,0,N,00,N
|
|
20240730,121006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,-51,5,-5.76,93340413,109858,5.88,873,884,834,1150,620,885,849.65,0.28,0,1249,1031,958,877,804,723,994,840,28,265,100,600,1,1,27887050,233,-17.74,0.66,12,0.39,-47.00,1272.00,1224,20230829,-31.86,710,20240704,17.46,1148,-27.35,20240103,710,17.46,20240704,1224,-31.86,20230829,710,17.46,20240704,0.17,N,225430,100,27 억,,77798,N,N,0,N,00,N
|
|
20240730,111012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,-40,5,-4.52,74735379,87734,4.70,873,884,841,1150,620,885,851.84,0.28,0,784,1031,958,877,804,723,994,840,28,265,100,600,1,1,27887050,236,-17.98,0.66,12,0.31,-47.00,1272.00,1224,20230829,-30.96,710,20240704,19.01,1148,-26.39,20240103,710,19.01,20240704,1224,-30.96,20230829,710,19.01,20240704,0.17,N,225430,100,27 억,,77798,N,N,0,N,00,N
|
|
20240730,101020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,-40,5,-4.52,71233765,83603,4.48,873,884,841,1150,620,885,852.05,0.28,0,1068,1031,958,877,804,723,994,840,28,265,100,600,1,1,27887050,236,-17.98,0.66,12,0.30,-47.00,1272.00,1224,20230829,-30.96,710,20240704,19.01,1148,-26.39,20240103,710,19.01,20240704,1224,-30.96,20230829,710,19.01,20240704,0.17,N,225430,100,27 억,,77798,N,N,0,N,00,N
|
|
20240730,091025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,858,-27,5,-3.05,23408754,27014,1.45,873,884,850,1150,620,885,866.54,0.28,0,692,1031,958,877,804,723,994,840,28,265,100,600,1,1,27887050,239,-18.26,0.67,12,0.10,-47.00,1272.00,1224,20230829,-29.90,710,20240704,20.85,1148,-25.26,20240103,710,20.85,20240704,1224,-29.90,20230829,710,20.85,20240704,0.17,N,225430,100,27 억,,77798,N,N,0,N,00,N
|
|
20240729,161000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,55,2,6.63,1665032322,1867639,132.49,800,950,796,1079,581,830,891.52,0.29,0,3588,955,892,812,749,669,924,781,28,249,100,560,1,1,27887050,247,-18.83,0.70,12,6.70,-47.00,1272.00,1224,20230829,-27.70,710,20240704,24.65,1148,-22.91,20240103,710,24.65,20240704,1224,-27.70,20230829,710,24.65,20240704,0.17,N,225430,100,27 억,,82235,N,N,0,N,00,N
|
|
20240729,151017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,40,2,4.82,1643822620,1843613,130.79,800,950,796,1079,581,830,891.63,0.29,0,5274,955,892,812,749,669,924,781,28,249,100,560,1,1,27887050,243,-18.51,0.68,12,6.61,-47.00,1272.00,1224,20230829,-28.92,710,20240704,22.54,1148,-24.22,20240103,710,22.54,20240704,1224,-28.92,20230829,710,22.54,20240704,0.17,N,225430,100,27 억,,82235,N,N,0,N,00,N
|
|
20240729,141022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,43,2,5.18,1609595735,1804192,127.99,800,950,796,1079,581,830,892.14,0.29,0,-382,955,892,812,749,669,924,781,28,249,100,560,1,1,27887050,243,-18.57,0.69,12,6.47,-47.00,1272.00,1224,20230829,-28.68,710,20240704,22.96,1148,-23.95,20240103,710,22.96,20240704,1224,-28.68,20230829,710,22.96,20240704,0.17,N,225430,100,27 억,,82235,N,N,0,N,00,N
|
|
20240729,131020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,52,2,6.27,1383309337,1544885,109.60,800,950,796,1079,581,830,895.41,0.29,0,-5534,955,892,812,749,669,924,781,28,249,100,560,1,1,27887050,246,-18.77,0.69,12,5.54,-47.00,1272.00,1224,20230829,-27.94,710,20240704,24.23,1148,-23.17,20240103,710,24.23,20240704,1224,-27.94,20230829,710,24.23,20240704,0.17,N,225430,100,27 억,,82235,N,N,0,N,00,N
|
|
20240729,121018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,67,2,8.07,1057830397,1187112,84.22,800,950,796,1079,581,830,891.10,0.29,0,-14408,955,892,812,749,669,924,781,28,249,100,560,1,1,27887050,250,-19.09,0.71,12,4.26,-47.00,1272.00,1224,20230829,-26.72,710,20240704,26.34,1148,-21.86,20240103,710,26.34,20240704,1224,-26.72,20230829,710,26.34,20240704,0.17,N,225430,100,27 억,,82235,N,N,0,N,00,N
|
|
20240729,111009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,63,2,7.59,863312119,969142,68.75,800,950,796,1079,581,830,890.80,0.29,0,-12562,955,892,812,749,669,924,781,28,249,100,560,1,1,27887050,249,-19.00,0.70,12,3.48,-47.00,1272.00,1224,20230829,-27.04,710,20240704,25.77,1148,-22.21,20240103,710,25.77,20240704,1224,-27.04,20230829,710,25.77,20240704,0.17,N,225430,100,27 억,,82235,N,N,0,N,00,N
|
|
20240729,101006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,839,9,2,1.08,108262831,133132,9.44,800,840,796,1079,581,830,813.20,0.29,0,-3833,955,892,812,749,669,924,781,28,249,100,560,1,1,27887050,234,-17.85,0.66,12,0.48,-47.00,1272.00,1224,20230829,-31.45,710,20240704,18.17,1148,-26.92,20240103,710,18.17,20240704,1224,-31.45,20230829,710,18.17,20240704,0.17,N,225430,100,27 억,,82235,N,N,0,N,00,N
|
|
20240729,091005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,-29,5,-3.49,27566908,34518,2.45,800,810,796,1079,581,830,798.62,0.29,0,4081,955,892,812,749,669,924,781,28,249,100,560,1,1,27887050,223,-17.04,0.63,12,0.12,-47.00,1272.00,1224,20230829,-34.56,710,20240704,12.82,1148,-30.23,20240103,710,12.82,20240704,1224,-34.56,20230829,710,12.82,20240704,0.17,N,225430,100,27 억,,82235,N,N,0,N,00,N
|
|
20240726,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,84,2,11.26,1143298776,1404592,7659.46,747,875,732,969,523,746,813.91,0.29,0,169,770,758,747,735,724,752,729,28,223,100,500,1,1,27887050,231,-17.66,0.65,12,5.04,-47.00,1272.00,1224,20230829,-32.19,710,20240704,16.90,1148,-27.70,20240103,710,16.90,20240704,1224,-32.19,20230829,710,16.90,20240704,0.17,N,225430,100,27 억,,82117,N,N,0,N,00,N
|
|
20240726,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,89,2,11.93,1095729479,1346851,7344.59,747,875,732,969,523,746,813.55,0.29,0,-5223,770,758,747,735,724,752,729,28,223,100,500,1,1,27887050,233,-17.77,0.66,12,4.83,-47.00,1272.00,1224,20230829,-31.78,710,20240704,17.61,1148,-27.26,20240103,710,17.61,20240704,1224,-31.78,20230829,710,17.61,20240704,0.17,N,225430,100,27 억,,82117,N,N,0,N,00,N
|
|
20240726,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,55,2,7.37,468940932,593312,3235.42,747,821,732,969,523,746,790.38,0.29,0,1082,770,758,747,735,724,752,729,28,223,100,500,1,1,27887050,223,-17.04,0.63,12,2.13,-47.00,1272.00,1224,20230829,-34.56,710,20240704,12.82,1148,-30.23,20240103,710,12.82,20240704,1224,-34.56,20230829,710,12.82,20240704,0.17,N,225430,100,27 억,,82117,N,N,0,N,00,N
|
|
20240726,131001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,785,39,2,5.23,224753445,287972,1570.36,747,813,732,969,523,746,780.47,0.29,0,-4724,770,758,747,735,724,752,729,28,223,100,500,1,1,27887050,219,-16.70,0.62,12,1.03,-47.00,1272.00,1224,20230829,-35.87,710,20240704,10.56,1148,-31.62,20240103,710,10.56,20240704,1224,-35.87,20230829,710,10.56,20240704,0.17,N,225430,100,27 억,,82117,N,N,0,N,00,N
|
|
20240726,121006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,740,-6,5,-0.80,6337659,8555,46.65,747,747,732,969,523,746,740.81,0.29,0,-1450,770,758,747,735,724,752,729,28,223,100,500,1,1,27887050,206,-15.74,0.58,12,0.03,-47.00,1272.00,1224,20230829,-39.54,710,20240704,4.23,1148,-35.54,20240103,710,4.23,20240704,1224,-39.54,20230829,710,4.23,20240704,0.17,N,225430,100,27 억,,82117,N,N,0,N,00,N
|
|
20240726,111006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,741,-5,5,-0.67,4915951,6631,36.16,747,747,732,969,523,746,741.36,0.29,0,-1329,770,758,747,735,724,752,729,28,223,100,500,1,1,27887050,207,-15.77,0.58,12,0.02,-47.00,1272.00,1224,20230829,-39.46,710,20240704,4.37,1148,-35.45,20240103,710,4.37,20240704,1224,-39.46,20230829,710,4.37,20240704,0.17,N,225430,100,27 억,,82117,N,N,0,N,00,N
|
|
20240726,100959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,740,-6,5,-0.80,4830100,6515,35.53,747,747,732,969,523,746,741.38,0.29,0,-1235,770,758,747,735,724,752,729,28,223,100,500,1,1,27887050,206,-15.74,0.58,12,0.02,-47.00,1272.00,1224,20230829,-39.54,710,20240704,4.23,1148,-35.54,20240103,710,4.23,20240704,1224,-39.54,20230829,710,4.23,20240704,0.17,N,225430,100,27 억,,82117,N,N,0,N,00,N
|
|
20240726,090957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,739,-7,5,-0.94,3434344,4617,25.18,747,747,739,969,523,746,743.85,0.29,0,-1356,770,758,747,735,724,752,729,28,223,100,500,1,1,27887050,206,-15.72,0.58,12,0.02,-47.00,1272.00,1224,20230829,-39.62,710,20240704,4.08,1148,-35.63,20240103,710,4.08,20240704,1224,-39.62,20230829,710,4.08,20240704,0.17,N,225430,100,27 억,,82117,N,N,0,N,00,N
|
|
20240725,160956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,746,-14,5,-1.84,13718818,18337,34.68,759,759,736,988,532,760,748.15,0.30,0,-240,773,766,754,747,735,770,751,28,228,100,510,1,1,27887050,208,-15.87,0.59,12,0.07,-47.00,1272.00,1224,20230829,-39.05,710,20240704,5.07,1148,-35.02,20240103,710,5.07,20240704,1224,-39.05,20230829,710,5.07,20240704,0.17,N,225430,100,27 억,,82357,N,N,0,N,00,N
|
|
20240725,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,746,-14,5,-1.84,6615688,8854,16.74,759,759,736,988,532,760,747.20,0.30,0,-199,773,766,754,747,735,770,751,28,228,100,510,1,1,27887050,208,-15.87,0.59,12,0.03,-47.00,1272.00,1224,20230829,-39.05,710,20240704,5.07,1148,-35.02,20240103,710,5.07,20240704,1224,-39.05,20230829,710,5.07,20240704,0.17,N,225430,100,27 억,,82357,N,N,0,N,00,N
|
|
20240725,141004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,749,-11,5,-1.45,5609817,7493,14.17,759,759,739,988,532,760,748.67,0.30,0,-199,773,766,754,747,735,770,751,28,228,100,510,1,1,27887050,209,-15.94,0.59,12,0.03,-47.00,1272.00,1224,20230829,-38.81,710,20240704,5.49,1148,-34.76,20240103,710,5.49,20240704,1224,-38.81,20230829,710,5.49,20240704,0.17,N,225430,100,27 억,,82357,N,N,0,N,00,N
|
|
20240725,130958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,749,-11,5,-1.45,5609817,7493,14.17,759,759,739,988,532,760,748.67,0.30,0,-199,773,766,754,747,735,770,751,28,228,100,510,1,1,27887050,209,-15.94,0.59,12,0.03,-47.00,1272.00,1224,20230829,-38.81,710,20240704,5.49,1148,-34.76,20240103,710,5.49,20240704,1224,-38.81,20230829,710,5.49,20240704,0.17,N,225430,100,27 억,,82357,N,N,0,N,00,N
|
|
20240725,121003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-12,5,-1.58,5553642,7418,14.03,759,759,739,988,532,760,748.67,0.30,0,-199,773,766,754,747,735,770,751,28,228,100,510,1,1,27887050,209,-15.91,0.59,12,0.03,-47.00,1272.00,1224,20230829,-38.89,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1224,-38.89,20230829,710,5.35,20240704,0.17,N,225430,100,27 억,,82357,N,N,0,N,00,N
|
|
20240725,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-12,5,-1.58,5047994,6742,12.75,759,759,739,988,532,760,748.74,0.30,0,-199,773,766,754,747,735,770,751,28,228,100,510,1,1,27887050,209,-15.91,0.59,12,0.02,-47.00,1272.00,1224,20230829,-38.89,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1224,-38.89,20230829,710,5.35,20240704,0.17,N,225430,100,27 억,,82357,N,N,0,N,00,N
|
|
20240725,100956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-12,5,-1.58,4294522,5728,10.83,759,759,739,988,532,760,749.74,0.30,0,-199,773,766,754,747,735,770,751,28,228,100,510,1,1,27887050,209,-15.91,0.59,12,0.02,-47.00,1272.00,1224,20230829,-38.89,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1224,-38.89,20230829,710,5.35,20240704,0.17,N,225430,100,27 억,,82357,N,N,0,N,00,N
|
|
20240725,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,753,-7,5,-0.92,743062,982,1.86,759,759,751,988,532,760,756.68,0.30,0,-155,773,766,754,747,735,770,751,28,228,100,510,1,1,27887050,210,-16.02,0.59,12,0.00,-47.00,1272.00,1224,20230829,-38.48,710,20240704,6.06,1148,-34.41,20240103,710,6.06,20240704,1224,-38.48,20230829,710,6.06,20240704,0.17,N,225430,100,27 억,,82357,N,N,0,N,00,N
|
|
20240724,160951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,760,12,2,1.60,39703639,52878,892.15,752,761,742,972,524,748,750.85,0.30,0,-327,757,752,746,741,735,749,738,28,224,100,500,1,1,27887050,212,-16.17,0.60,12,0.19,-47.00,1272.00,1224,20230829,-37.91,710,20240704,7.04,1148,-33.80,20240103,710,7.04,20240704,1224,-37.91,20230829,710,7.04,20240704,0.17,N,225430,100,27 억,,82684,N,N,0,N,00,N
|
|
20240724,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,759,11,2,1.47,35980454,47970,809.35,752,759,742,972,524,748,750.06,0.30,0,-127,757,752,746,741,735,749,738,28,224,100,500,1,1,27887050,212,-16.15,0.60,12,0.17,-47.00,1272.00,1224,20230829,-37.99,710,20240704,6.90,1148,-33.89,20240103,710,6.90,20240704,1224,-37.99,20230829,710,6.90,20240704,0.17,N,225430,100,27 억,,82684,N,N,0,N,00,N
|
|
20240724,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,750,2,2,0.27,27355891,36522,616.20,752,753,742,972,524,748,749.02,0.30,0,620,757,752,746,741,735,749,738,28,224,100,500,1,1,27887050,209,-15.96,0.59,12,0.13,-47.00,1272.00,1224,20230829,-38.73,710,20240704,5.63,1148,-34.67,20240103,710,5.63,20240704,1224,-38.73,20230829,710,5.63,20240704,0.17,N,225430,100,27 억,,82684,N,N,0,N,00,N
|
|
20240724,131005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,752,4,2,0.53,23431939,31268,527.55,752,753,742,972,524,748,749.39,0.30,0,-2,757,752,746,741,735,749,738,28,224,100,500,1,1,27887050,210,-16.00,0.59,12,0.11,-47.00,1272.00,1224,20230829,-38.56,710,20240704,5.92,1148,-34.49,20240103,710,5.92,20240704,1224,-38.56,20230829,710,5.92,20240704,0.17,N,225430,100,27 억,,82684,N,N,0,N,00,N
|
|
20240724,121003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,749,1,2,0.13,20366005,27188,458.71,752,753,742,972,524,748,749.08,0.30,0,2534,757,752,746,741,735,749,738,28,224,100,500,1,1,27887050,209,-15.94,0.59,12,0.10,-47.00,1272.00,1224,20230829,-38.81,710,20240704,5.49,1148,-34.76,20240103,710,5.49,20240704,1224,-38.81,20230829,710,5.49,20240704,0.17,N,225430,100,27 억,,82684,N,N,0,N,00,N
|
|
20240724,111000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,753,5,2,0.67,16686440,22241,375.25,752,753,743,972,524,748,750.26,0.30,0,46,757,752,746,741,735,749,738,28,224,100,500,1,1,27887050,210,-16.02,0.59,12,0.08,-47.00,1272.00,1224,20230829,-38.48,710,20240704,6.06,1148,-34.41,20240103,710,6.06,20240704,1224,-38.48,20230829,710,6.06,20240704,0.17,N,225430,100,27 억,,82684,N,N,0,N,00,N
|
|
20240724,101027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,750,2,2,0.27,15891857,21181,357.36,752,753,743,972,524,748,750.29,0.30,0,46,757,752,746,741,735,749,738,28,224,100,500,1,1,27887050,209,-15.96,0.59,12,0.08,-47.00,1272.00,1224,20230829,-38.73,710,20240704,5.63,1148,-34.67,20240103,710,5.63,20240704,1224,-38.73,20230829,710,5.63,20240704,0.17,N,225430,100,27 억,,82684,N,N,0,N,00,N
|
|
20240724,090952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,751,3,2,0.40,4730987,6298,106.26,752,752,748,972,524,748,751.19,0.30,0,-158,757,752,746,741,735,749,738,28,224,100,500,1,1,27887050,209,-15.98,0.59,12,0.02,-47.00,1272.00,1224,20230829,-38.64,710,20240704,5.77,1148,-34.58,20240103,710,5.77,20240704,1224,-38.64,20230829,710,5.77,20240704,0.17,N,225430,100,27 억,,82684,N,N,0,N,00,N
|
|
20240723,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-3,5,-0.40,4413717,5927,40.62,751,751,740,976,526,751,744.67,0.30,0,-214,762,756,745,739,728,759,742,28,225,100,510,1,1,27887050,209,-15.91,0.59,12,0.02,-47.00,1272.00,1224,20230829,-38.89,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1224,-38.89,20230829,710,5.35,20240704,0.17,N,225430,100,27 억,,82898,N,N,0,N,00,N
|
|
20240723,151008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-3,5,-0.40,4200933,5642,38.66,751,751,740,976,526,751,744.58,0.30,0,-148,762,756,745,739,728,759,742,28,225,100,510,1,1,27887050,209,-15.91,0.59,12,0.02,-47.00,1272.00,1224,20230829,-38.89,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1224,-38.89,20230829,710,5.35,20240704,0.17,N,225430,100,27 억,,82898,N,N,0,N,00,N
|
|
20240723,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-3,5,-0.40,4110425,5521,37.83,751,751,740,976,526,751,744.51,0.30,0,-148,762,756,745,739,728,759,742,28,225,100,510,1,1,27887050,209,-15.91,0.59,12,0.02,-47.00,1272.00,1224,20230829,-38.89,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1224,-38.89,20230829,710,5.35,20240704,0.17,N,225430,100,27 억,,82898,N,N,0,N,00,N
|
|
20240723,130945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,744,-7,5,-0.93,2157723,2883,19.76,751,751,742,976,526,751,748.43,0.30,0,-214,762,756,745,739,728,759,742,28,225,100,510,1,1,27887050,207,-15.83,0.58,12,0.01,-47.00,1272.00,1224,20230829,-39.22,710,20240704,4.79,1148,-35.19,20240103,710,4.79,20240704,1224,-39.22,20230829,710,4.79,20240704,0.17,N,225430,100,27 억,,82898,N,N,0,N,00,N
|
|
20240723,120952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-3,5,-0.40,1647901,2198,15.06,751,751,742,976,526,751,749.73,0.30,0,-214,762,756,745,739,728,759,742,28,225,100,510,1,1,27887050,209,-15.91,0.59,12,0.01,-47.00,1272.00,1224,20230829,-38.89,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1224,-38.89,20230829,710,5.35,20240704,0.17,N,225430,100,27 억,,82898,N,N,0,N,00,N
|
|
20240723,110951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-3,5,-0.40,1324817,1766,12.10,751,751,742,976,526,751,750.18,0.30,0,-214,762,756,745,739,728,759,742,28,225,100,510,1,1,27887050,209,-15.91,0.59,12,0.01,-47.00,1272.00,1224,20230829,-38.89,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1224,-38.89,20230829,710,5.35,20240704,0.17,N,225430,100,27 억,,82898,N,N,0,N,00,N
|
|
20240723,100947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,750,-1,5,-0.13,1084592,1445,9.90,751,751,742,976,526,751,750.58,0.30,0,-188,762,756,745,739,728,759,742,28,225,100,510,1,1,27887050,209,-15.96,0.59,12,0.01,-47.00,1272.00,1224,20230829,-38.73,710,20240704,5.63,1148,-34.67,20240103,710,5.63,20240704,1224,-38.73,20230829,710,5.63,20240704,0.17,N,225430,100,27 억,,82898,N,N,0,N,00,N
|
|
20240723,090957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,750,-1,5,-0.13,1006592,1341,9.19,751,751,742,976,526,751,750.63,0.30,0,-188,762,756,745,739,728,759,742,28,225,100,510,1,1,27887050,209,-15.96,0.59,12,0.00,-47.00,1272.00,1224,20230829,-38.73,710,20240704,5.63,1148,-34.67,20240103,710,5.63,20240704,1224,-38.73,20230829,710,5.63,20240704,0.17,N,225430,100,27 억,,82898,N,N,0,N,00,N
|
|
20240722,160941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,751,7,2,0.94,10818416,14593,83.76,748,751,734,967,521,744,741.34,0.28,0,4190,759,751,740,732,721,746,727,28,223,100,500,1,1,27887050,209,-15.98,0.59,12,0.05,-47.00,1272.00,1224,20230829,-38.64,710,20240704,5.77,1148,-34.58,20240103,710,5.77,20240704,1224,-38.64,20230829,710,5.77,20240704,0.17,N,225430,100,27 억,,78666,N,N,0,N,00,N
|
|
20240722,150949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,4,2,0.54,10063117,13587,77.98,748,751,734,967,521,744,740.64,0.28,0,4259,759,751,740,732,721,746,727,28,223,100,500,1,1,27887050,209,-15.91,0.59,12,0.05,-47.00,1272.00,1224,20230829,-38.89,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1224,-38.89,20230829,710,5.35,20240704,0.17,N,225430,100,27 억,,78666,N,N,0,N,00,N
|
|
20240722,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,743,-1,5,-0.13,9644221,13027,74.77,748,750,734,967,521,744,740.33,0.28,0,4370,759,751,740,732,721,746,727,28,223,100,500,1,1,27887050,207,-15.81,0.58,12,0.05,-47.00,1272.00,1224,20230829,-39.30,710,20240704,4.65,1148,-35.28,20240103,710,4.65,20240704,1224,-39.30,20230829,710,4.65,20240704,0.17,N,225430,100,27 억,,78666,N,N,0,N,00,N
|
|
20240722,130951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,746,2,2,0.27,8875220,11989,68.81,748,748,735,967,521,744,740.28,0.28,0,4305,759,751,740,732,721,746,727,28,223,100,500,1,1,27887050,208,-15.87,0.59,12,0.04,-47.00,1272.00,1224,20230829,-39.05,710,20240704,5.07,1148,-35.02,20240103,710,5.07,20240704,1224,-39.05,20230829,710,5.07,20240704,0.17,N,225430,100,27 억,,78666,N,N,0,N,00,N
|
|
20240722,120948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,744,0,3,0.00,8787272,11871,68.13,748,748,735,967,521,744,740.23,0.28,0,4312,759,751,740,732,721,746,727,28,223,100,500,1,1,27887050,207,-15.83,0.58,12,0.04,-47.00,1272.00,1224,20230829,-39.22,710,20240704,4.79,1148,-35.19,20240103,710,4.79,20240704,1224,-39.22,20230829,710,4.79,20240704,0.17,N,225430,100,27 억,,78666,N,N,0,N,00,N
|
|
20240722,110948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,743,-1,5,-0.13,4385867,5946,34.13,748,748,735,967,521,744,737.62,0.28,0,4312,759,751,740,732,721,746,727,28,223,100,500,1,1,27887050,207,-15.81,0.58,12,0.02,-47.00,1272.00,1224,20230829,-39.30,710,20240704,4.65,1148,-35.28,20240103,710,4.65,20240704,1224,-39.30,20230829,710,4.65,20240704,0.17,N,225430,100,27 억,,78666,N,N,0,N,00,N
|
|
20240722,100948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,743,-1,5,-0.13,3824904,5191,29.79,748,748,735,967,521,744,736.83,0.28,0,4312,759,751,740,732,721,746,727,28,223,100,500,1,1,27887050,207,-15.81,0.58,12,0.02,-47.00,1272.00,1224,20230829,-39.30,710,20240704,4.65,1148,-35.28,20240103,710,4.65,20240704,1224,-39.30,20230829,710,4.65,20240704,0.17,N,225430,100,27 억,,78666,N,N,0,N,00,N
|
|
20240722,090951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,743,-1,5,-0.13,3725490,5057,29.02,748,748,735,967,521,744,736.70,0.28,0,4390,759,751,740,732,721,746,727,28,223,100,500,1,1,27887050,207,-15.81,0.58,12,0.02,-47.00,1272.00,1224,20230829,-39.30,710,20240704,4.65,1148,-35.28,20240103,710,4.65,20240704,1224,-39.30,20230829,710,4.65,20240704,0.17,N,225430,100,27 억,,78666,N,N,0,N,00,N
|
|
20240719,160923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,744,-5,5,-0.67,12868191,17423,60.02,748,748,729,973,525,749,738.57,0.28,0,381,757,753,747,743,737,755,745,28,224,100,500,1,1,27887050,207,-15.83,0.58,12,0.06,-47.00,1272.00,1228,20230713,-39.41,710,20240704,4.79,1148,-35.19,20240103,710,4.79,20240704,1224,-39.22,20230829,710,4.79,20240704,0.17,N,225430,100,27 억,,78285,N,N,0,N,00,N
|
|
20240719,150934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,743,-6,5,-0.80,12656248,17138,59.03,748,748,729,973,525,749,738.49,0.28,0,396,757,753,747,743,737,755,745,28,224,100,500,1,1,27887050,207,-15.81,0.58,12,0.06,-47.00,1272.00,1228,20230713,-39.50,710,20240704,4.65,1148,-35.28,20240103,710,4.65,20240704,1224,-39.30,20230829,710,4.65,20240704,0.17,N,225430,100,27 억,,78285,N,N,0,N,00,N
|
|
20240719,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,742,-7,5,-0.93,11895293,16110,55.49,748,748,729,973,525,749,738.38,0.28,0,397,757,753,747,743,737,755,745,28,224,100,500,1,1,27887050,207,-15.79,0.58,12,0.06,-47.00,1272.00,1228,20230713,-39.58,710,20240704,4.51,1148,-35.37,20240103,710,4.51,20240704,1224,-39.38,20230829,710,4.51,20240704,0.17,N,225430,100,27 억,,78285,N,N,0,N,00,N
|
|
20240719,130926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,742,-7,5,-0.93,8169959,11020,37.96,748,748,736,973,525,749,741.38,0.28,0,396,757,753,747,743,737,755,745,28,224,100,500,1,1,27887050,207,-15.79,0.58,12,0.04,-47.00,1272.00,1228,20230713,-39.58,710,20240704,4.51,1148,-35.37,20240103,710,4.51,20240704,1224,-39.38,20230829,710,4.51,20240704,0.17,N,225430,100,27 억,,78285,N,N,0,N,00,N
|
|
20240719,120927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,745,-4,5,-0.53,7035023,9488,32.68,748,748,737,973,525,749,741.47,0.28,0,398,757,753,747,743,737,755,745,28,224,100,500,1,1,27887050,208,-15.85,0.59,12,0.03,-47.00,1272.00,1228,20230713,-39.33,710,20240704,4.93,1148,-35.10,20240103,710,4.93,20240704,1224,-39.13,20230829,710,4.93,20240704,0.17,N,225430,100,27 억,,78285,N,N,0,N,00,N
|
|
20240719,110936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,747,-2,5,-0.27,6992492,9431,32.49,748,748,737,973,525,749,741.44,0.28,0,399,757,753,747,743,737,755,745,28,224,100,500,1,1,27887050,208,-15.89,0.59,12,0.03,-47.00,1272.00,1228,20230713,-39.17,710,20240704,5.21,1148,-34.93,20240103,710,5.21,20240704,1224,-38.97,20230829,710,5.21,20240704,0.17,N,225430,100,27 억,,78285,N,N,0,N,00,N
|
|
20240719,100904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-1,5,-0.13,6470174,8729,30.07,748,748,737,973,525,749,741.23,0.28,0,399,757,753,747,743,737,755,745,28,224,100,500,1,1,27887050,209,-15.91,0.59,12,0.03,-47.00,1272.00,1228,20230713,-39.09,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1224,-38.89,20230829,710,5.35,20240704,0.17,N,225430,100,27 억,,78285,N,N,0,N,00,N
|
|
20240719,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,741,-8,5,-1.07,2314041,3094,10.66,748,748,741,973,525,749,747.91,0.28,0,15,757,753,747,743,737,755,745,28,224,100,500,1,1,27887050,207,-15.77,0.58,12,0.01,-47.00,1272.00,1228,20230713,-39.66,710,20240704,4.37,1148,-35.45,20240103,710,4.37,20240704,1224,-39.46,20230829,710,4.37,20240704,0.17,N,225430,100,27 억,,78285,N,N,0,N,00,N
|
|
20240718,160917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,749,2,2,0.27,21565576,29031,48.87,745,751,741,971,523,747,742.85,0.28,0,136,769,758,749,738,729,763,743,28,224,100,500,1,1,27887050,209,-15.94,0.59,12,0.10,-47.00,1272.00,1246,20230712,-39.89,710,20240704,5.49,1148,-34.76,20240103,710,5.49,20240704,1224,-38.81,20230829,710,5.49,20240704,0.17,N,225430,100,27 억,,78149,N,N,0,N,00,N
|
|
20240718,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,747,0,3,0.00,21460732,28891,48.63,745,751,741,971,523,747,742.82,0.28,0,143,769,758,749,738,729,763,743,28,224,100,500,1,1,27887050,208,-15.89,0.59,12,0.10,-47.00,1272.00,1246,20230712,-40.05,710,20240704,5.21,1148,-34.93,20240103,710,5.21,20240704,1224,-38.97,20230829,710,5.21,20240704,0.17,N,225430,100,27 억,,78149,N,N,0,N,00,N
|
|
20240718,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,749,2,2,0.27,6343276,8496,14.30,745,751,741,971,523,747,746.62,0.28,0,-243,769,758,749,738,729,763,743,28,224,100,500,1,1,27887050,209,-15.94,0.59,12,0.03,-47.00,1272.00,1246,20230712,-39.89,710,20240704,5.49,1148,-34.76,20240103,710,5.49,20240704,1224,-38.81,20230829,710,5.49,20240704,0.17,N,225430,100,27 억,,78149,N,N,0,N,00,N
|
|
20240718,130921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,749,2,2,0.27,6343276,8496,14.30,745,751,741,971,523,747,746.62,0.28,0,-243,769,758,749,738,729,763,743,28,224,100,500,1,1,27887050,209,-15.94,0.59,12,0.03,-47.00,1272.00,1246,20230712,-39.89,710,20240704,5.49,1148,-34.76,20240103,710,5.49,20240704,1224,-38.81,20230829,710,5.49,20240704,0.17,N,225430,100,27 억,,78149,N,N,0,N,00,N
|
|
20240718,120921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,749,2,2,0.27,6327548,8475,14.27,745,751,741,971,523,747,746.61,0.28,0,-242,769,758,749,738,729,763,743,28,224,100,500,1,1,27887050,209,-15.94,0.59,12,0.03,-47.00,1272.00,1246,20230712,-39.89,710,20240704,5.49,1148,-34.76,20240103,710,5.49,20240704,1224,-38.81,20230829,710,5.49,20240704,0.17,N,225430,100,27 억,,78149,N,N,0,N,00,N
|
|
20240718,110928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,751,4,2,0.54,5173721,6931,11.67,745,751,741,971,523,747,746.46,0.28,0,-250,769,758,749,738,729,763,743,28,224,100,500,1,1,27887050,209,-15.98,0.59,12,0.02,-47.00,1272.00,1246,20230712,-39.73,710,20240704,5.77,1148,-34.58,20240103,710,5.77,20240704,1224,-38.64,20230829,710,5.77,20240704,0.17,N,225430,100,27 억,,78149,N,N,0,N,00,N
|
|
20240718,100929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,751,4,2,0.54,3333548,4473,7.53,745,751,741,971,523,747,745.26,0.28,0,-250,769,758,749,738,729,763,743,28,224,100,500,1,1,27887050,209,-15.98,0.59,12,0.02,-47.00,1272.00,1246,20230712,-39.73,710,20240704,5.77,1148,-34.58,20240103,710,5.77,20240704,1224,-38.64,20230829,710,5.77,20240704,0.17,N,225430,100,27 억,,78149,N,N,0,N,00,N
|
|
20240718,090927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,745,-2,5,-0.27,1513937,2033,3.42,745,745,741,971,523,747,744.68,0.28,0,-250,769,758,749,738,729,763,743,28,224,100,500,1,1,27887050,208,-15.85,0.59,12,0.01,-47.00,1272.00,1246,20230712,-40.21,710,20240704,4.93,1148,-35.10,20240103,710,4.93,20240704,1224,-39.13,20230829,710,4.93,20240704,0.17,N,225430,100,27 억,,78149,N,N,0,N,00,N
|
|
20240717,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,747,-6,5,-0.80,44451594,59407,545.22,745,760,740,978,528,753,748.26,0.28,0,820,765,758,754,747,743,757,746,28,225,100,510,1,1,27887050,208,-15.89,0.59,12,0.21,-47.00,1272.00,1246,20230712,-40.05,710,20240704,5.21,1148,-34.93,20240103,710,5.21,20240704,1224,-38.97,20230829,710,5.21,20240704,0.17,N,225430,100,27 억,,77329,N,N,0,N,00,N
|
|
20240717,151013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,746,-7,5,-0.93,43059112,57533,528.02,745,760,741,978,528,753,748.42,0.28,0,698,765,758,754,747,743,757,746,28,225,100,510,1,1,27887050,208,-15.87,0.59,12,0.21,-47.00,1272.00,1246,20230712,-40.13,710,20240704,5.07,1148,-35.02,20240103,710,5.07,20240704,1224,-39.05,20230829,710,5.07,20240704,0.17,N,225430,100,27 억,,77329,N,N,0,N,00,N
|
|
20240717,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,757,4,2,0.53,33839208,45160,414.46,745,760,744,978,528,753,749.32,0.28,0,-242,765,758,754,747,743,757,746,28,225,100,510,1,1,27887050,211,-16.11,0.60,12,0.16,-47.00,1272.00,1246,20230712,-39.25,710,20240704,6.62,1148,-34.06,20240103,710,6.62,20240704,1224,-38.15,20230829,710,6.62,20240704,0.17,N,225430,100,27 억,,77329,N,N,0,N,00,N
|
|
20240717,131008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,755,2,2,0.27,32011922,42752,392.36,745,760,744,978,528,753,748.78,0.28,0,529,765,758,754,747,743,757,746,28,225,100,510,1,1,27887050,211,-16.06,0.59,12,0.15,-47.00,1272.00,1246,20230712,-39.41,710,20240704,6.34,1148,-34.23,20240103,710,6.34,20240704,1224,-38.32,20230829,710,6.34,20240704,0.17,N,225430,100,27 억,,77329,N,N,0,N,00,N
|
|
20240717,121010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,759,6,2,0.80,32000597,42737,392.23,745,760,744,978,528,753,748.78,0.28,0,529,765,758,754,747,743,757,746,28,225,100,510,1,1,27887050,212,-16.15,0.60,12,0.15,-47.00,1272.00,1246,20230712,-39.09,710,20240704,6.90,1148,-33.89,20240103,710,6.90,20240704,1224,-37.99,20230829,710,6.90,20240704,0.17,N,225430,100,27 억,,77329,N,N,0,N,00,N
|
|
20240717,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,757,4,2,0.53,11706522,15568,142.88,745,760,744,978,528,753,751.96,0.28,0,-73,765,758,754,747,743,757,746,28,225,100,510,1,1,27887050,211,-16.11,0.60,12,0.06,-47.00,1272.00,1246,20230712,-39.25,710,20240704,6.62,1148,-34.06,20240103,710,6.62,20240704,1224,-38.15,20230829,710,6.62,20240704,0.17,N,225430,100,27 억,,77329,N,N,0,N,00,N
|
|
20240717,101010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,752,-1,5,-0.13,8362180,11142,102.26,745,755,744,978,528,753,750.51,0.28,0,659,765,758,754,747,743,757,746,28,225,100,510,1,1,27887050,210,-16.00,0.59,12,0.04,-47.00,1272.00,1246,20230712,-39.65,710,20240704,5.92,1148,-34.49,20240103,710,5.92,20240704,1224,-38.56,20230829,710,5.92,20240704,0.17,N,225430,100,27 억,,77329,N,N,0,N,00,N
|
|
20240717,090817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,755,2,2,0.27,1242488,1662,15.25,745,755,745,978,528,753,747.59,0.28,0,659,765,758,754,747,743,757,746,28,225,100,510,1,1,27887050,211,-16.06,0.59,12,0.01,-47.00,1272.00,1246,20230712,-39.41,710,20240704,6.34,1148,-34.23,20240103,710,6.34,20240704,1224,-38.32,20230829,710,6.34,20240704,0.17,N,225430,100,27 억,,77329,N,N,0,N,00,N
|
|
20240716,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,753,-5,5,-0.66,8229850,10896,12.44,758,761,750,985,531,758,755.31,0.28,0,-1422,799,778,744,723,689,789,734,28,227,100,510,1,1,27887050,210,-16.02,0.59,12,0.04,-47.00,1272.00,1246,20230712,-39.57,710,20240704,6.06,1148,-34.41,20240103,710,6.06,20240704,1224,-38.48,20230829,710,6.06,20240704,0.17,N,225430,100,27 억,,78586,N,N,0,N,00,N
|
|
20240716,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,753,-5,5,-0.66,7756916,10268,11.73,758,761,750,985,531,758,755.45,0.28,0,-1309,799,778,744,723,689,789,734,28,227,100,510,1,1,27887050,210,-16.02,0.59,12,0.04,-47.00,1272.00,1246,20230712,-39.57,710,20240704,6.06,1148,-34.41,20240103,710,6.06,20240704,1224,-38.48,20230829,710,6.06,20240704,0.17,N,225430,100,27 억,,78586,N,N,0,N,00,N
|
|
20240716,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,760,2,2,0.26,6583515,8719,9.96,758,761,750,985,531,758,755.08,0.28,0,-1382,799,778,744,723,689,789,734,28,227,100,510,1,1,27887050,212,-16.17,0.60,12,0.03,-47.00,1272.00,1246,20230712,-39.00,710,20240704,7.04,1148,-33.80,20240103,710,7.04,20240704,1224,-37.91,20230829,710,7.04,20240704,0.17,N,225430,100,27 억,,78586,N,N,0,N,00,N
|
|
20240716,131017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,760,2,2,0.26,6583515,8719,9.96,758,761,750,985,531,758,755.08,0.28,0,-1382,799,778,744,723,689,789,734,28,227,100,510,1,1,27887050,212,-16.17,0.60,12,0.03,-47.00,1272.00,1246,20230712,-39.00,710,20240704,7.04,1148,-33.80,20240103,710,7.04,20240704,1224,-37.91,20230829,710,7.04,20240704,0.17,N,225430,100,27 억,,78586,N,N,0,N,00,N
|
|
20240716,121015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,750,-8,5,-1.06,5726997,7592,8.67,758,761,750,985,531,758,754.35,0.28,0,-1382,799,778,744,723,689,789,734,28,227,100,510,1,1,27887050,209,-15.96,0.59,12,0.03,-47.00,1272.00,1246,20230712,-39.81,710,20240704,5.63,1148,-34.67,20240103,710,5.63,20240704,1224,-38.73,20230829,710,5.63,20240704,0.17,N,225430,100,27 억,,78586,N,N,0,N,00,N
|
|
20240716,111016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,751,-7,5,-0.92,5044475,6683,7.63,758,761,751,985,531,758,754.82,0.28,0,-1495,799,778,744,723,689,789,734,28,227,100,510,1,1,27887050,209,-15.98,0.59,12,0.02,-47.00,1272.00,1246,20230712,-39.73,710,20240704,5.77,1148,-34.58,20240103,710,5.77,20240704,1224,-38.64,20230829,710,5.77,20240704,0.17,N,225430,100,27 억,,78586,N,N,0,N,00,N
|
|
20240716,101017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,752,-6,5,-0.79,4064549,5382,6.15,758,761,751,985,531,758,755.21,0.28,0,-1370,799,778,744,723,689,789,734,28,227,100,510,1,1,27887050,210,-16.00,0.59,12,0.02,-47.00,1272.00,1246,20230712,-39.65,710,20240704,5.92,1148,-34.49,20240103,710,5.92,20240704,1224,-38.56,20230829,710,5.92,20240704,0.17,N,225430,100,27 억,,78586,N,N,0,N,00,N
|
|
20240716,091014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,757,-1,5,-0.13,2784079,3680,4.20,758,761,751,985,531,758,756.54,0.28,0,-1369,799,778,744,723,689,789,734,28,227,100,510,1,1,27887050,211,-16.11,0.60,12,0.01,-47.00,1272.00,1246,20230712,-39.25,710,20240704,6.62,1148,-34.06,20240103,710,6.62,20240704,1224,-38.15,20230829,710,6.62,20240704,0.17,N,225430,100,27 억,,78586,N,N,0,N,00,N
|
|
20240715,160959,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,758,5,2,0.66,65396245,87570,242.07,753,765,710,978,528,753,746.79,0.28,0,14,758,755,750,747,742,757,749,28,225,100,510,1,1,27887050,211,-16.13,0.60,12,0.31,-47.00,1272.00,1246,20230712,-39.17,710,20240715,6.76,1148,-33.97,20240103,710,6.76,20240715,1224,-38.07,20230829,710,6.76,20240715,0.17,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240715,151007,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,749,-4,5,-0.53,64560449,86455,238.98,753,765,710,978,528,753,746.75,0.28,0,440,758,755,750,747,742,757,749,28,225,100,510,1,1,27887050,209,-15.94,0.59,12,0.31,-47.00,1272.00,1246,20230712,-39.89,710,20240715,5.49,1148,-34.76,20240103,710,5.49,20240715,1224,-38.81,20230829,710,5.49,20240715,0.17,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240715,141004,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,759,6,2,0.80,64033953,85756,237.05,753,765,710,978,528,753,746.70,0.28,0,530,758,755,750,747,742,757,749,28,225,100,510,1,1,27887050,212,-16.15,0.60,12,0.31,-47.00,1272.00,1246,20230712,-39.09,710,20240715,6.90,1148,-33.89,20240103,710,6.90,20240715,1224,-37.99,20230829,710,6.90,20240715,0.17,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240715,131006,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,762,9,2,1.20,57488115,77066,213.03,753,765,710,978,528,753,745.96,0.28,0,263,758,755,750,747,742,757,749,28,225,100,510,1,1,27887050,212,-16.21,0.60,12,0.28,-47.00,1272.00,1246,20230712,-38.84,710,20240715,7.32,1148,-33.62,20240103,710,7.32,20240715,1224,-37.75,20230829,710,7.32,20240715,0.17,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240715,121005,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,763,10,2,1.33,57424870,76983,212.80,753,765,710,978,528,753,745.94,0.28,0,263,758,755,750,747,742,757,749,28,225,100,510,1,1,27887050,213,-16.23,0.60,12,0.28,-47.00,1272.00,1246,20230712,-38.76,710,20240715,7.46,1148,-33.54,20240103,710,7.46,20240715,1224,-37.66,20230829,710,7.46,20240715,0.17,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240715,111004,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,738,-15,5,-1.99,36910811,49229,136.08,753,765,710,978,528,753,749.78,0.28,0,553,758,755,750,747,742,757,749,28,225,100,510,1,1,27887050,206,-15.70,0.58,12,0.18,-47.00,1272.00,1246,20230712,-40.77,710,20240715,3.94,1148,-35.71,20240103,710,3.94,20240715,1224,-39.71,20230829,710,3.94,20240715,0.17,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240715,101004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,764,11,2,1.46,20988088,27799,76.84,753,765,753,978,528,753,754.99,0.28,0,-1,758,755,750,747,742,757,749,28,225,100,510,1,1,27887050,213,-16.26,0.60,12,0.10,-47.00,1272.00,1246,20230712,-38.68,710,20240704,7.61,1148,-33.45,20240103,710,7.61,20240704,1224,-37.58,20230829,710,7.61,20240704,0.17,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240715,091006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,764,11,2,1.46,3365933,4427,12.24,753,764,753,978,528,753,760.32,0.28,0,0,758,755,750,747,742,757,749,28,225,100,510,1,1,27887050,213,-16.26,0.60,12,0.02,-47.00,1272.00,1246,20230712,-38.68,710,20240704,7.61,1148,-33.45,20240103,710,7.61,20240704,1224,-37.58,20230829,710,7.61,20240704,0.17,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240712,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,753,8,2,1.07,27101838,36176,205.42,745,753,745,968,522,745,749.17,0.28,0,-20,754,749,743,738,732,752,741,28,223,100,500,1,1,27887050,210,-16.02,0.59,12,0.13,-47.00,1272.00,1246,20230712,-39.57,710,20240704,6.06,1148,-34.41,20240103,710,6.06,20240704,1246,-39.57,20230712,710,6.06,20240704,0.18,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240712,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,753,8,2,1.07,26334092,35156,199.63,745,753,745,968,522,745,749.06,0.28,0,-20,754,749,743,738,732,752,741,28,223,100,500,1,1,27887050,210,-16.02,0.59,12,0.13,-47.00,1272.00,1246,20230712,-39.57,710,20240704,6.06,1148,-34.41,20240103,710,6.06,20240704,1246,-39.57,20230712,710,6.06,20240704,0.18,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240712,141007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,749,4,2,0.54,10351890,13863,78.72,745,751,745,968,522,745,746.73,0.28,0,0,754,749,743,738,732,752,741,28,223,100,500,1,1,27887050,209,-15.94,0.59,12,0.05,-47.00,1272.00,1246,20230712,-39.89,710,20240704,5.49,1148,-34.76,20240103,710,5.49,20240704,1246,-39.89,20230712,710,5.49,20240704,0.18,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240712,131000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,749,4,2,0.54,10236826,13709,77.84,745,751,745,968,522,745,746.72,0.28,0,0,754,749,743,738,732,752,741,28,223,100,500,1,1,27887050,209,-15.94,0.59,12,0.05,-47.00,1272.00,1246,20230712,-39.89,710,20240704,5.49,1148,-34.76,20240103,710,5.49,20240704,1246,-39.89,20230712,710,5.49,20240704,0.18,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240712,121002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,747,2,2,0.27,9819417,13152,74.68,745,749,745,968,522,745,746.61,0.28,0,0,754,749,743,738,732,752,741,28,223,100,500,1,1,27887050,208,-15.89,0.59,12,0.05,-47.00,1272.00,1246,20230712,-40.05,710,20240704,5.21,1148,-34.93,20240103,710,5.21,20240704,1246,-40.05,20230712,710,5.21,20240704,0.18,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240712,111000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,746,1,2,0.13,9583893,12837,72.89,745,749,745,968,522,745,746.58,0.28,0,0,754,749,743,738,732,752,741,28,223,100,500,1,1,27887050,208,-15.87,0.59,12,0.05,-47.00,1272.00,1246,20230712,-40.13,710,20240704,5.07,1148,-35.02,20240103,710,5.07,20240704,1246,-40.13,20230712,710,5.07,20240704,0.18,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240712,101000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,3,2,0.40,6588987,8821,50.09,745,748,745,968,522,745,746.97,0.28,0,0,754,749,743,738,732,752,741,28,223,100,500,1,1,27887050,209,-15.91,0.59,12,0.03,-47.00,1272.00,1246,20230712,-39.97,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1246,-39.97,20230712,710,5.35,20240704,0.18,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240712,090958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,3,2,0.40,1502941,2017,11.45,745,748,745,968,522,745,745.14,0.28,0,0,754,749,743,738,732,752,741,28,223,100,500,1,1,27887050,209,-15.91,0.59,12,0.01,-47.00,1272.00,1246,20230712,-39.97,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1246,-39.97,20230712,710,5.35,20240704,0.18,N,225430,100,27 억,,78572,N,N,0,N,00,N
|
|
20240711,160953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,745,8,2,1.09,13052660,17611,98.26,738,748,737,958,516,737,741.17,0.28,0,-224,743,739,735,731,727,742,734,28,221,100,500,1,1,27887050,208,-15.85,0.59,12,0.06,-47.00,1272.00,1263,20230705,-41.01,710,20240704,4.93,1148,-35.10,20240103,710,4.93,20240704,1246,-40.21,20230712,710,4.93,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240711,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,739,2,2,0.27,8685350,11731,65.46,738,748,737,958,516,737,740.38,0.28,0,-170,743,739,735,731,727,742,734,28,221,100,500,1,1,27887050,206,-15.72,0.58,12,0.04,-47.00,1272.00,1263,20230705,-41.49,710,20240704,4.08,1148,-35.63,20240103,710,4.08,20240704,1246,-40.69,20230712,710,4.08,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240711,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,739,2,2,0.27,8002781,10810,60.32,738,748,737,958,516,737,740.31,0.28,0,82,743,739,735,731,727,742,734,28,221,100,500,1,1,27887050,206,-15.72,0.58,12,0.04,-47.00,1272.00,1263,20230705,-41.49,710,20240704,4.08,1148,-35.63,20240103,710,4.08,20240704,1246,-40.69,20230712,710,4.08,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240711,130959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,745,8,2,1.09,7781050,10510,58.64,738,748,737,958,516,737,740.35,0.28,0,-152,743,739,735,731,727,742,734,28,221,100,500,1,1,27887050,208,-15.85,0.59,12,0.04,-47.00,1272.00,1263,20230705,-41.01,710,20240704,4.93,1148,-35.10,20240103,710,4.93,20240704,1246,-40.21,20230712,710,4.93,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240711,120958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,744,7,2,0.95,7280410,9838,54.89,738,748,737,958,516,737,740.03,0.28,0,-120,743,739,735,731,727,742,734,28,221,100,500,1,1,27887050,207,-15.83,0.58,12,0.04,-47.00,1272.00,1263,20230705,-41.09,710,20240704,4.79,1148,-35.19,20240103,710,4.79,20240704,1246,-40.29,20230712,710,4.79,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240711,110954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,745,8,2,1.09,7104748,9602,53.58,738,748,737,958,516,737,739.92,0.28,0,-101,743,739,735,731,727,742,734,28,221,100,500,1,1,27887050,208,-15.85,0.59,12,0.03,-47.00,1272.00,1263,20230705,-41.01,710,20240704,4.93,1148,-35.10,20240103,710,4.93,20240704,1246,-40.21,20230712,710,4.93,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240711,100956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,11,2,1.49,6814239,9211,51.39,738,748,737,958,516,737,739.79,0.28,0,-204,743,739,735,731,727,742,734,28,221,100,500,1,1,27887050,209,-15.91,0.59,12,0.03,-47.00,1272.00,1263,20230705,-40.78,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1246,-39.97,20230712,710,5.35,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240711,090954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,737,0,3,0.00,3440479,4665,26.03,738,740,737,958,516,737,737.51,0.28,0,-204,743,739,735,731,727,742,734,28,221,100,500,1,1,27887050,206,-15.68,0.58,12,0.02,-47.00,1272.00,1263,20230705,-41.65,710,20240704,3.80,1148,-35.80,20240103,710,3.80,20240704,1246,-40.85,20230712,710,3.80,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240710,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,737,6,2,0.82,13139907,17921,97.17,735,739,731,950,512,731,733.21,0.28,0,0,745,737,732,724,719,735,722,28,219,100,490,1,1,27887050,206,-15.68,0.58,12,0.06,-47.00,1272.00,1295,20230704,-43.09,710,20240704,3.80,1148,-35.80,20240103,710,3.80,20240704,1246,-40.85,20230712,710,3.80,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240710,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,732,1,2,0.14,12764303,17410,94.40,735,739,731,950,512,731,733.16,0.28,0,0,745,737,732,724,719,735,722,28,219,100,490,1,1,27887050,204,-15.57,0.58,12,0.06,-47.00,1272.00,1295,20230704,-43.47,710,20240704,3.10,1148,-36.24,20240103,710,3.10,20240704,1246,-41.25,20230712,710,3.10,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240710,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,735,4,2,0.55,5179184,7055,38.25,735,739,731,950,512,731,734.12,0.28,0,0,745,737,732,724,719,735,722,28,219,100,490,1,1,27887050,205,-15.64,0.58,12,0.03,-47.00,1272.00,1295,20230704,-43.24,710,20240704,3.52,1148,-35.98,20240103,710,3.52,20240704,1246,-41.01,20230712,710,3.52,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240710,130954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,733,2,2,0.27,3358822,4580,24.83,735,739,731,950,512,731,733.37,0.28,0,0,745,737,732,724,719,735,722,28,219,100,490,1,1,27887050,204,-15.60,0.58,12,0.02,-47.00,1272.00,1295,20230704,-43.40,710,20240704,3.24,1148,-36.15,20240103,710,3.24,20240704,1246,-41.17,20230712,710,3.24,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240710,120952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,735,4,2,0.55,2569191,3505,19.00,735,739,731,950,512,731,733.01,0.28,0,0,745,737,732,724,719,735,722,28,219,100,490,1,1,27887050,205,-15.64,0.58,12,0.01,-47.00,1272.00,1295,20230704,-43.24,710,20240704,3.52,1148,-35.98,20240103,710,3.52,20240704,1246,-41.01,20230712,710,3.52,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240710,110953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,736,5,2,0.68,2117413,2890,15.67,735,739,731,950,512,731,732.67,0.28,0,0,745,737,732,724,719,735,722,28,219,100,490,1,1,27887050,205,-15.66,0.58,12,0.01,-47.00,1272.00,1295,20230704,-43.17,710,20240704,3.66,1148,-35.89,20240103,710,3.66,20240704,1246,-40.93,20230712,710,3.66,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240710,100948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,733,2,2,0.27,2071060,2827,15.33,735,739,731,950,512,731,732.60,0.28,0,0,745,737,732,724,719,735,722,28,219,100,490,1,1,27887050,204,-15.60,0.58,12,0.01,-47.00,1272.00,1295,20230704,-43.40,710,20240704,3.24,1148,-36.15,20240103,710,3.24,20240704,1246,-41.17,20230712,710,3.24,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240710,090954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,739,8,2,1.09,654073,890,4.83,735,739,732,950,512,731,734.91,0.28,0,0,745,737,732,724,719,735,722,28,219,100,490,1,1,27887050,206,-15.72,0.58,12,0.00,-47.00,1272.00,1295,20230704,-42.93,710,20240704,4.08,1148,-35.63,20240103,710,4.08,20240704,1246,-40.69,20230712,710,4.08,20240704,0.18,N,225430,100,27 억,,78796,N,N,0,N,00,N
|
|
20240709,160947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,731,6,2,0.83,13460025,18443,63.29,733,740,727,942,508,725,729.82,0.28,0,173,739,732,726,719,713,731,718,28,217,100,490,1,1,27887050,204,-15.55,0.57,12,0.07,-47.00,1272.00,1295,20230704,-43.55,710,20240704,2.96,1148,-36.32,20240103,710,2.96,20240704,1246,-41.33,20230712,710,2.96,20240704,0.18,N,225430,100,27 억,,78623,N,N,0,N,00,N
|
|
20240709,150952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,730,5,2,0.69,11890201,16295,55.92,733,740,727,942,508,725,729.68,0.28,0,263,739,732,726,719,713,731,718,28,217,100,490,1,1,27887050,204,-15.53,0.57,12,0.06,-47.00,1272.00,1295,20230704,-43.63,710,20240704,2.82,1148,-36.41,20240103,710,2.82,20240704,1246,-41.41,20230712,710,2.82,20240704,0.18,N,225430,100,27 억,,78623,N,N,0,N,00,N
|
|
20240709,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,729,4,2,0.55,8424430,11545,39.62,733,740,727,942,508,725,729.70,0.28,0,1622,739,732,726,719,713,731,718,28,217,100,490,1,1,27887050,203,-15.51,0.57,12,0.04,-47.00,1272.00,1295,20230704,-43.71,710,20240704,2.68,1148,-36.50,20240103,710,2.68,20240704,1246,-41.49,20230712,710,2.68,20240704,0.18,N,225430,100,27 억,,78623,N,N,0,N,00,N
|
|
20240709,130955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,729,4,2,0.55,6956916,9533,32.71,733,740,727,942,508,725,729.77,0.28,0,1622,739,732,726,719,713,731,718,28,217,100,490,1,1,27887050,203,-15.51,0.57,12,0.03,-47.00,1272.00,1295,20230704,-43.71,710,20240704,2.68,1148,-36.50,20240103,710,2.68,20240704,1246,-41.49,20230712,710,2.68,20240704,0.18,N,225430,100,27 억,,78623,N,N,0,N,00,N
|
|
20240709,120956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,730,5,2,0.69,5704027,7812,26.81,733,740,727,942,508,725,730.16,0.28,0,1763,739,732,726,719,713,731,718,28,217,100,490,1,1,27887050,204,-15.53,0.57,12,0.03,-47.00,1272.00,1295,20230704,-43.63,710,20240704,2.82,1148,-36.41,20240103,710,2.82,20240704,1246,-41.41,20230712,710,2.82,20240704,0.18,N,225430,100,27 억,,78623,N,N,0,N,00,N
|
|
20240709,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,730,5,2,0.69,5512037,7549,25.91,733,740,727,942,508,725,730.17,0.28,0,1763,739,732,726,719,713,731,718,28,217,100,490,1,1,27887050,204,-15.53,0.57,12,0.03,-47.00,1272.00,1295,20230704,-43.63,710,20240704,2.82,1148,-36.41,20240103,710,2.82,20240704,1246,-41.41,20230712,710,2.82,20240704,0.18,N,225430,100,27 억,,78623,N,N,0,N,00,N
|
|
20240709,100953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,727,2,2,0.28,5102859,6987,23.98,733,740,727,942,508,725,730.34,0.28,0,1763,739,732,726,719,713,731,718,28,217,100,490,1,1,27887050,203,-15.47,0.57,12,0.03,-47.00,1272.00,1295,20230704,-43.86,710,20240704,2.39,1148,-36.67,20240103,710,2.39,20240704,1246,-41.65,20230712,710,2.39,20240704,0.18,N,225430,100,27 억,,78623,N,N,0,N,00,N
|
|
20240709,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,730,5,2,0.69,3016931,4125,14.16,733,740,730,942,508,725,731.38,0.28,0,526,739,732,726,719,713,731,718,28,217,100,490,1,1,27887050,204,-15.53,0.57,12,0.01,-47.00,1272.00,1295,20230704,-43.63,710,20240704,2.82,1148,-36.41,20240103,710,2.82,20240704,1246,-41.41,20230712,710,2.82,20240704,0.18,N,225430,100,27 억,,78623,N,N,0,N,00,N
|
|
20240708,160944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,725,0,3,0.00,21221059,29140,100.79,725,733,720,942,508,725,728.24,0.28,0,-2360,740,732,723,715,706,736,719,28,217,100,490,1,1,27887050,202,-15.43,0.57,12,0.10,-47.00,1272.00,1295,20230704,-44.02,710,20240704,2.11,1148,-36.85,20240103,710,2.11,20240704,1246,-41.81,20230712,710,2.11,20240704,0.18,N,225430,100,27 억,,78590,N,N,0,N,00,N
|
|
20240708,150946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,731,6,2,0.83,18946690,26003,89.94,725,733,720,942,508,725,728.63,0.28,0,-2322,740,732,723,715,706,736,719,28,217,100,490,1,1,27887050,204,-15.55,0.57,12,0.09,-47.00,1272.00,1295,20230704,-43.55,710,20240704,2.96,1148,-36.32,20240103,710,2.96,20240704,1246,-41.33,20230712,710,2.96,20240704,0.18,N,225430,100,27 억,,78590,N,N,0,N,00,N
|
|
20240708,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,727,2,2,0.28,17513680,24031,83.12,725,733,720,942,508,725,728.80,0.28,0,-2321,740,732,723,715,706,736,719,28,217,100,490,1,1,27887050,203,-15.47,0.57,12,0.09,-47.00,1272.00,1295,20230704,-43.86,710,20240704,2.39,1148,-36.67,20240103,710,2.39,20240704,1246,-41.65,20230712,710,2.39,20240704,0.18,N,225430,100,27 억,,78590,N,N,0,N,00,N
|
|
20240708,130944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,732,7,2,0.97,16635705,22832,78.97,725,733,720,942,508,725,728.61,0.28,0,-2278,740,732,723,715,706,736,719,28,217,100,490,1,1,27887050,204,-15.57,0.58,12,0.08,-47.00,1272.00,1295,20230704,-43.47,710,20240704,3.10,1148,-36.24,20240103,710,3.10,20240704,1246,-41.25,20230712,710,3.10,20240704,0.18,N,225430,100,27 억,,78590,N,N,0,N,00,N
|
|
20240708,120946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,732,7,2,0.97,10400071,14311,49.50,725,732,720,942,508,725,726.72,0.28,0,-2278,740,732,723,715,706,736,719,28,217,100,490,1,1,27887050,204,-15.57,0.58,12,0.05,-47.00,1272.00,1295,20230704,-43.47,710,20240704,3.10,1148,-36.24,20240103,710,3.10,20240704,1246,-41.25,20230712,710,3.10,20240704,0.18,N,225430,100,27 억,,78590,N,N,0,N,00,N
|
|
20240708,110943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,730,5,2,0.69,8413227,11579,40.05,725,732,720,942,508,725,726.59,0.28,0,-2211,740,732,723,715,706,736,719,28,217,100,490,1,1,27887050,204,-15.53,0.57,12,0.04,-47.00,1272.00,1295,20230704,-43.63,710,20240704,2.82,1148,-36.41,20240103,710,2.82,20240704,1246,-41.41,20230712,710,2.82,20240704,0.18,N,225430,100,27 억,,78590,N,N,0,N,00,N
|
|
20240708,100944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,732,7,2,0.97,7886467,10856,37.55,725,732,720,942,508,725,726.46,0.28,0,-2263,740,732,723,715,706,736,719,28,217,100,490,1,1,27887050,204,-15.57,0.58,12,0.04,-47.00,1272.00,1295,20230704,-43.47,710,20240704,3.10,1148,-36.24,20240103,710,3.10,20240704,1246,-41.25,20230712,710,3.10,20240704,0.18,N,225430,100,27 억,,78590,N,N,0,N,00,N
|
|
20240708,090943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,725,0,3,0.00,1863947,2577,8.91,725,725,720,942,508,725,723.30,0.28,0,0,740,732,723,715,706,736,719,28,217,100,490,1,1,27887050,202,-15.43,0.57,12,0.01,-47.00,1272.00,1295,20230704,-44.02,710,20240704,2.11,1148,-36.85,20240103,710,2.11,20240704,1246,-41.81,20230712,710,2.11,20240704,0.18,N,225430,100,27 억,,78590,N,N,0,N,00,N
|
|
20240705,160939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,725,12,2,1.68,20917579,28911,53.97,720,731,714,926,500,713,723.52,0.28,0,-1793,739,726,718,705,697,722,701,28,213,100,480,1,1,27887050,202,-15.43,0.57,12,0.10,-47.00,1272.00,1295,20230704,-44.02,710,20240704,2.11,1148,-36.85,20240103,710,2.11,20240704,1263,-42.60,20230705,710,2.11,20240704,0.18,N,225430,100,27 억,,78581,N,N,0,N,00,N
|
|
20240705,150943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,725,12,2,1.68,19762084,27317,50.99,720,731,714,926,500,713,723.44,0.28,0,-1638,739,726,718,705,697,722,701,28,213,100,480,1,1,27887050,202,-15.43,0.57,12,0.10,-47.00,1272.00,1295,20230704,-44.02,710,20240704,2.11,1148,-36.85,20240103,710,2.11,20240704,1263,-42.60,20230705,710,2.11,20240704,0.18,N,225430,100,27 억,,78581,N,N,0,N,00,N
|
|
20240705,140945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,723,10,2,1.40,18992497,26254,49.01,720,731,714,926,500,713,723.41,0.28,0,-1638,739,726,718,705,697,722,701,28,213,100,480,1,1,27887050,202,-15.38,0.57,12,0.09,-47.00,1272.00,1295,20230704,-44.17,710,20240704,1.83,1148,-37.02,20240103,710,1.83,20240704,1263,-42.76,20230705,710,1.83,20240704,0.18,N,225430,100,27 억,,78581,N,N,0,N,00,N
|
|
20240705,130942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,722,9,2,1.26,17935417,24791,46.28,720,731,714,926,500,713,723.46,0.28,0,-1638,739,726,718,705,697,722,701,28,213,100,480,1,1,27887050,201,-15.36,0.57,12,0.09,-47.00,1272.00,1295,20230704,-44.25,710,20240704,1.69,1148,-37.11,20240103,710,1.69,20240704,1263,-42.83,20230705,710,1.69,20240704,0.18,N,225430,100,27 억,,78581,N,N,0,N,00,N
|
|
20240705,120942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,724,11,2,1.54,16840892,23278,43.45,720,731,714,926,500,713,723.47,0.28,0,-1638,739,726,718,705,697,722,701,28,213,100,480,1,1,27887050,202,-15.40,0.57,12,0.08,-47.00,1272.00,1295,20230704,-44.09,710,20240704,1.97,1148,-36.93,20240103,710,1.97,20240704,1263,-42.68,20230705,710,1.97,20240704,0.18,N,225430,100,27 억,,78581,N,N,0,N,00,N
|
|
20240705,110939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,726,13,2,1.82,16460492,22752,42.47,720,731,714,926,500,713,723.47,0.28,0,-1588,739,726,718,705,697,722,701,28,213,100,480,1,1,27887050,202,-15.45,0.57,12,0.08,-47.00,1272.00,1295,20230704,-43.94,710,20240704,2.25,1148,-36.76,20240103,710,2.25,20240704,1263,-42.52,20230705,710,2.25,20240704,0.18,N,225430,100,27 억,,78581,N,N,0,N,00,N
|
|
20240705,100940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,724,11,2,1.54,12328574,17051,31.83,720,731,714,926,500,713,723.04,0.28,0,-1586,739,726,718,705,697,722,701,28,213,100,480,1,1,27887050,202,-15.40,0.57,12,0.06,-47.00,1272.00,1295,20230704,-44.09,710,20240704,1.97,1148,-36.93,20240103,710,1.97,20240704,1263,-42.68,20230705,710,1.97,20240704,0.18,N,225430,100,27 억,,78581,N,N,0,N,00,N
|
|
20240705,090941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,720,7,2,0.98,3071604,4268,7.97,720,722,714,926,500,713,719.68,0.28,0,299,739,726,718,705,697,722,701,28,213,100,480,1,1,27887050,201,-15.32,0.57,12,0.02,-47.00,1272.00,1295,20230704,-44.40,710,20240704,1.41,1148,-37.28,20240103,710,1.41,20240704,1263,-42.99,20230705,710,1.41,20240704,0.18,N,225430,100,27 억,,78581,N,N,0,N,00,N
|
|
20240704,160936,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,713,-10,5,-1.38,38445669,53571,149.91,731,731,710,939,507,723,717.66,0.29,0,614,748,735,726,713,704,731,709,28,216,100,490,1,1,27887050,199,-15.17,0.56,12,0.19,-47.00,1272.00,1295,20230704,-44.94,710,20240704,0.42,1148,-37.89,20240103,710,0.42,20240704,1295,-44.94,20230704,710,0.42,20240704,0.18,N,225430,100,27 억,,80431,N,N,0,N,00,N
|
|
20240704,150940,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,718,-5,5,-0.69,36656742,51062,142.89,731,731,710,939,507,723,717.89,0.29,0,1600,748,735,726,713,704,731,709,28,216,100,490,1,1,27887050,200,-15.28,0.56,12,0.18,-47.00,1272.00,1295,20230704,-44.56,710,20240704,1.13,1148,-37.46,20240103,710,1.13,20240704,1295,-44.56,20230704,710,1.13,20240704,0.18,N,225430,100,27 억,,80431,N,N,0,N,00,N
|
|
20240704,140938,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,723,0,3,0.00,34799377,48474,135.64,731,731,710,939,507,723,717.90,0.29,0,1746,748,735,726,713,704,731,709,28,216,100,490,1,1,27887050,202,-15.38,0.57,12,0.17,-47.00,1272.00,1295,20230704,-44.17,710,20240704,1.83,1148,-37.02,20240103,710,1.83,20240704,1295,-44.17,20230704,710,1.83,20240704,0.18,N,225430,100,27 억,,80431,N,N,0,N,00,N
|
|
20240704,130939,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,720,-3,5,-0.41,26620036,37191,104.07,731,731,710,939,507,723,715.77,0.29,0,1711,748,735,726,713,704,731,709,28,216,100,490,1,1,27887050,201,-15.32,0.57,12,0.13,-47.00,1272.00,1295,20230704,-44.40,710,20240704,1.41,1148,-37.28,20240103,710,1.41,20240704,1295,-44.40,20230704,710,1.41,20240704,0.18,N,225430,100,27 억,,80431,N,N,0,N,00,N
|
|
20240704,120939,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,712,-11,5,-1.52,22958155,32061,89.72,731,731,710,939,507,723,716.08,0.29,0,2248,748,735,726,713,704,731,709,28,216,100,490,1,1,27887050,199,-15.15,0.56,12,0.11,-47.00,1272.00,1295,20230704,-45.02,710,20240704,0.28,1148,-37.98,20240103,710,0.28,20240704,1295,-45.02,20230704,710,0.28,20240704,0.18,N,225430,100,27 억,,80431,N,N,0,N,00,N
|
|
20240704,110937,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,722,-1,5,-0.14,11664845,16198,45.33,731,731,712,939,507,723,720.14,0.29,0,1902,748,735,726,713,704,731,709,28,216,100,490,1,1,27887050,201,-15.36,0.57,12,0.06,-47.00,1272.00,1295,20230704,-44.25,712,20240704,1.40,1148,-37.11,20240103,712,1.40,20240704,1295,-44.25,20230704,712,1.40,20240704,0.18,N,225430,100,27 억,,80431,N,N,0,N,00,N
|
|
20240704,100937,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,724,1,2,0.14,6241232,8624,24.13,731,731,712,939,507,723,723.71,0.29,0,-2292,748,735,726,713,704,731,709,28,216,100,490,1,1,27887050,202,-15.40,0.57,12,0.03,-47.00,1272.00,1295,20230704,-44.09,712,20240704,1.69,1148,-36.93,20240103,712,1.69,20240704,1295,-44.09,20230704,712,1.69,20240704,0.18,N,225430,100,27 억,,80431,N,N,0,N,00,N
|
|
20240704,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,729,6,2,0.83,5754582,7948,22.24,731,731,717,939,507,723,724.03,0.29,0,-2106,748,735,726,713,704,731,709,28,216,100,490,1,1,27887050,203,-15.51,0.57,12,0.03,-47.00,1272.00,1295,20230704,-43.71,712,20240702,2.39,1148,-36.50,20240103,712,2.39,20240702,1295,-43.71,20230704,712,2.39,20240702,0.18,N,225430,100,27 억,,80431,N,N,0,N,00,N
|
|
20240703,160933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,723,-4,5,-0.55,25758430,35506,26.63,728,739,717,945,509,727,725.47,0.29,0,-1359,803,764,738,699,673,752,687,28,218,100,490,1,1,27887050,202,-15.38,0.57,12,0.13,-47.00,1272.00,1450,20230627,-50.14,712,20240702,1.54,1148,-37.02,20240103,712,1.54,20240702,1295,-44.17,20230704,712,1.54,20240702,0.18,N,225430,100,27 억,,79521,N,N,0,N,00,N
|
|
20240703,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,724,-3,5,-0.41,24893793,34307,25.73,728,739,719,945,509,727,725.62,0.29,0,-1148,803,764,738,699,673,752,687,28,218,100,490,1,1,27887050,202,-15.40,0.57,12,0.12,-47.00,1272.00,1450,20230627,-50.07,712,20240702,1.69,1148,-36.93,20240103,712,1.69,20240702,1295,-44.09,20230704,712,1.69,20240702,0.18,N,225430,100,27 억,,79521,N,N,0,N,00,N
|
|
20240703,140936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,724,-3,5,-0.41,19912515,27391,20.54,728,739,719,945,509,727,726.97,0.29,0,-1148,803,764,738,699,673,752,687,28,218,100,490,1,1,27887050,202,-15.40,0.57,12,0.10,-47.00,1272.00,1450,20230627,-50.07,712,20240702,1.69,1148,-36.93,20240103,712,1.69,20240702,1295,-44.09,20230704,712,1.69,20240702,0.18,N,225430,100,27 억,,79521,N,N,0,N,00,N
|
|
20240703,130935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,728,1,2,0.14,14336057,19646,14.73,728,739,721,945,509,727,729.72,0.29,0,-1148,803,764,738,699,673,752,687,28,218,100,490,1,1,27887050,203,-15.49,0.57,12,0.07,-47.00,1272.00,1450,20230627,-49.79,712,20240702,2.25,1148,-36.59,20240103,712,2.25,20240702,1295,-43.78,20230704,712,2.25,20240702,0.18,N,225430,100,27 억,,79521,N,N,0,N,00,N
|
|
20240703,120935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,722,-5,5,-0.69,13229077,18113,13.59,728,739,721,945,509,727,730.36,0.29,0,-1305,803,764,738,699,673,752,687,28,218,100,490,1,1,27887050,201,-15.36,0.57,12,0.06,-47.00,1272.00,1450,20230627,-50.21,712,20240702,1.40,1148,-37.11,20240103,712,1.40,20240702,1295,-44.25,20230704,712,1.40,20240702,0.18,N,225430,100,27 억,,79521,N,N,0,N,00,N
|
|
20240703,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,731,4,2,0.55,11467042,15693,11.77,728,739,726,945,509,727,730.71,0.29,0,-1076,803,764,738,699,673,752,687,28,218,100,490,1,1,27887050,204,-15.55,0.57,12,0.06,-47.00,1272.00,1450,20230627,-49.59,712,20240702,2.67,1148,-36.32,20240103,712,2.67,20240702,1295,-43.55,20230704,712,2.67,20240702,0.18,N,225430,100,27 억,,79521,N,N,0,N,00,N
|
|
20240703,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,732,5,2,0.69,8779685,11998,9.00,728,739,728,945,509,727,731.76,0.29,0,-990,803,764,738,699,673,752,687,28,218,100,490,1,1,27887050,204,-15.57,0.58,12,0.04,-47.00,1272.00,1450,20230627,-49.52,712,20240702,2.81,1148,-36.24,20240103,712,2.81,20240702,1295,-43.47,20230704,712,2.81,20240702,0.18,N,225430,100,27 억,,79521,N,N,0,N,00,N
|
|
20240703,090934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,732,5,2,0.69,6131934,8364,6.27,728,739,728,945,509,727,733.13,0.29,0,-970,803,764,738,699,673,752,687,28,218,100,490,1,1,27887050,204,-15.57,0.58,12,0.03,-47.00,1272.00,1450,20230627,-49.52,712,20240702,2.81,1148,-36.24,20240103,712,2.81,20240702,1295,-43.47,20230704,712,2.81,20240702,0.18,N,225430,100,27 억,,79521,N,N,0,N,00,N
|
|
20240702,160932,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,727,-42,5,-5.46,99513133,133329,105.67,777,777,712,999,539,769,746.37,0.29,0,2518,794,781,772,759,750,777,755,28,230,100,520,1,1,27887050,203,-15.47,0.57,12,0.48,-47.00,1272.00,1450,20230627,-49.86,712,20240702,2.11,1148,-36.67,20240103,712,2.11,20240702,1295,-43.86,20230704,712,2.11,20240702,0.18,N,225430,100,27 억,,81003,N,N,0,N,00,N
|
|
20240702,150933,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,737,-32,5,-4.16,96701656,129471,102.61,777,777,712,999,539,769,746.90,0.29,0,5179,794,781,772,759,750,777,755,28,230,100,520,1,1,27887050,206,-15.68,0.58,12,0.46,-47.00,1272.00,1450,20230627,-49.17,712,20240702,3.51,1148,-35.80,20240103,712,3.51,20240702,1295,-43.09,20230704,712,3.51,20240702,0.18,N,225430,100,27 억,,81003,N,N,0,N,00,N
|
|
20240702,140934,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,730,-39,5,-5.07,76382762,101838,80.71,777,777,712,999,539,769,750.04,0.29,0,17586,794,781,772,759,750,777,755,28,230,100,520,1,1,27887050,204,-15.53,0.57,12,0.37,-47.00,1272.00,1450,20230627,-49.66,712,20240702,2.53,1148,-36.41,20240103,712,2.53,20240702,1295,-43.63,20230704,712,2.53,20240702,0.18,N,225430,100,27 억,,81003,N,N,0,N,00,N
|
|
20240702,130934,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,750,-19,5,-2.47,56028128,74232,58.83,777,777,740,999,539,769,754.77,0.29,0,11598,794,781,772,759,750,777,755,28,230,100,520,1,1,27887050,209,-15.96,0.59,12,0.27,-47.00,1272.00,1450,20230627,-48.28,740,20240702,1.35,1148,-34.67,20240103,740,1.35,20240702,1295,-42.08,20230704,740,1.35,20240702,0.18,N,225430,100,27 억,,81003,N,N,0,N,00,N
|
|
20240702,120934,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,762,-7,5,-0.91,39436354,51953,41.18,777,777,750,999,539,769,759.08,0.29,0,6788,794,781,772,759,750,777,755,28,230,100,520,1,1,27887050,212,-16.21,0.60,12,0.19,-47.00,1272.00,1450,20230627,-47.45,750,20240702,1.60,1148,-33.62,20240103,750,1.60,20240702,1295,-41.16,20230704,750,1.60,20240702,0.18,N,225430,100,27 억,,81003,N,N,0,N,00,N
|
|
20240702,110934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,764,-5,5,-0.65,21362263,27972,22.17,777,777,758,999,539,769,763.70,0.29,0,-350,794,781,772,759,750,777,755,28,230,100,520,1,1,27887050,213,-16.26,0.60,12,0.10,-47.00,1272.00,1450,20230627,-47.31,757,20240625,0.92,1148,-33.45,20240103,757,0.92,20240625,1295,-41.00,20230704,757,0.92,20240625,0.18,N,225430,100,27 억,,81003,N,N,0,N,00,N
|
|
20240702,100933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,763,-6,5,-0.78,17239848,22573,17.89,777,777,760,999,539,769,763.74,0.29,0,-372,794,781,772,759,750,777,755,28,230,100,520,1,1,27887050,213,-16.23,0.60,12,0.08,-47.00,1272.00,1450,20230627,-47.38,757,20240625,0.79,1148,-33.54,20240103,757,0.79,20240625,1295,-41.08,20230704,757,0.79,20240625,0.18,N,225430,100,27 억,,81003,N,N,0,N,00,N
|
|
20240702,090934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,769,0,3,0.00,3605339,4677,3.71,777,777,763,999,539,769,770.87,0.29,0,-271,794,781,772,759,750,777,755,28,230,100,520,1,1,27887050,214,-16.36,0.60,12,0.02,-47.00,1272.00,1450,20230627,-46.97,757,20240625,1.59,1148,-33.01,20240103,757,1.59,20240625,1295,-40.62,20230704,757,1.59,20240625,0.18,N,225430,100,27 억,,81003,N,N,0,N,00,N
|
|
20240701,160930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,769,-14,5,-1.79,97859840,126175,1024.06,783,785,763,1017,549,783,775.59,0.30,0,-1404,788,785,780,777,772,787,779,28,234,100,530,1,1,27887050,214,-16.36,0.60,12,0.45,-47.00,1272.00,1450,20230627,-46.97,757,20240625,1.59,1148,-33.01,20240103,757,1.59,20240625,1295,-40.62,20230704,757,1.59,20240625,0.18,N,225430,100,27 억,,82407,N,N,0,N,00,N
|
|
20240701,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,774,-9,5,-1.15,94234869,121463,985.82,783,785,763,1017,549,783,775.83,0.30,0,2842,788,785,780,777,772,787,779,28,234,100,530,1,1,27887050,216,-16.47,0.61,12,0.44,-47.00,1272.00,1450,20230627,-46.62,757,20240625,2.25,1148,-32.58,20240103,757,2.25,20240625,1295,-40.23,20230704,757,2.25,20240625,0.18,N,225430,100,27 억,,82407,N,N,0,N,00,N
|
|
20240701,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,766,-17,5,-2.17,69506903,89331,725.03,783,785,766,1017,549,783,778.08,0.30,0,4579,788,785,780,777,772,787,779,28,234,100,530,1,1,27887050,214,-16.30,0.60,12,0.32,-47.00,1272.00,1450,20230627,-47.17,757,20240625,1.19,1148,-33.28,20240103,757,1.19,20240625,1295,-40.85,20230704,757,1.19,20240625,0.18,N,225430,100,27 억,,82407,N,N,0,N,00,N
|
|
20240701,130931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,782,-1,5,-0.13,53246828,68233,553.79,783,785,775,1017,549,783,780.37,0.30,0,29,788,785,780,777,772,787,779,28,234,100,530,1,1,27887050,218,-16.64,0.61,12,0.24,-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,,82407,N,N,0,N,00,N
|
|
20240701,120931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,782,-1,5,-0.13,35212508,45024,365.42,783,785,780,1017,549,783,782.08,0.30,0,29,788,785,780,777,772,787,779,28,234,100,530,1,1,27887050,218,-16.64,0.61,12,0.16,-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,,82407,N,N,0,N,00,N
|
|
20240701,110929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,782,-1,5,-0.13,15802115,20221,164.12,783,785,780,1017,549,783,781.47,0.30,0,157,788,785,780,777,772,787,779,28,234,100,530,1,1,27887050,218,-16.64,0.61,12,0.07,-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,,82407,N,N,0,N,00,N
|
|
20240701,100928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,783,0,3,0.00,4405959,5627,45.67,783,785,783,1017,549,783,783.00,0.30,0,-213,788,785,780,777,772,787,779,28,234,100,530,1,1,27887050,218,-16.66,0.62,12,0.02,-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,,82407,N,N,0,N,00,N
|
|
20240701,090926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,783,0,3,0.00,1694420,2164,17.56,783,785,783,1017,549,783,783.00,0.30,0,-213,788,785,780,777,772,787,779,28,234,100,530,1,1,27887050,218,-16.66,0.62,12,0.01,-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,,82407,N,N,0,N,00,N
|