170 lines
66 KiB
CSV
170 lines
66 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240830,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,-6,5,-0.73,7405276,9101,52.31,808,823,807,1062,572,817,813.68,0.41,0,666,833,825,814,806,795,829,810,28,245,100,550,1,1,27887050,226,-17.26,0.64,12,0.03,-47.00,1272.00,1224,20230829,-33.74,710,20240704,14.23,1148,-29.36,20240103,710,14.23,20240704,1224,-33.74,20230830,710,14.23,20240704,0.07,N,225430,100,27 억,,115482,N,N,0,N,00,N
|
|
20240830,151009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,4,2,0.49,6079479,7476,42.97,808,823,807,1062,572,817,813.20,0.41,0,846,833,825,814,806,795,829,810,28,245,100,550,1,1,27887050,229,-17.47,0.65,12,0.03,-47.00,1272.00,1224,20230829,-32.92,710,20240704,15.63,1148,-28.48,20240103,710,15.63,20240704,1224,-32.92,20230830,710,15.63,20240704,0.07,N,225430,100,27 억,,115482,N,N,0,N,00,N
|
|
20240830,141008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,5,2,0.61,6030555,7416,42.63,808,823,807,1062,572,817,813.18,0.41,0,847,833,825,814,806,795,829,810,28,245,100,550,1,1,27887050,229,-17.49,0.65,12,0.03,-47.00,1272.00,1224,20230829,-32.84,710,20240704,15.77,1148,-28.40,20240103,710,15.77,20240704,1224,-32.84,20230830,710,15.77,20240704,0.07,N,225430,100,27 억,,115482,N,N,0,N,00,N
|
|
20240830,131001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,6,2,0.73,5211141,6411,36.85,808,823,807,1062,572,817,812.84,0.41,0,851,833,825,814,806,795,829,810,28,245,100,550,1,1,27887050,230,-17.51,0.65,12,0.02,-47.00,1272.00,1224,20230829,-32.76,710,20240704,15.92,1148,-28.31,20240103,710,15.92,20240704,1224,-32.76,20230830,710,15.92,20240704,0.07,N,225430,100,27 억,,115482,N,N,0,N,00,N
|
|
20240830,121005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,2,2,0.24,4829380,5946,34.18,808,821,807,1062,572,817,812.21,0.41,0,938,833,825,814,806,795,829,810,28,245,100,550,1,1,27887050,228,-17.43,0.64,12,0.02,-47.00,1272.00,1224,20230829,-33.09,710,20240704,15.35,1148,-28.66,20240103,710,15.35,20240704,1224,-33.09,20230830,710,15.35,20240704,0.07,N,225430,100,27 억,,115482,N,N,0,N,00,N
|
|
20240830,111015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,0,3,0.00,3958575,4882,28.06,808,817,807,1062,572,817,810.85,0.41,0,938,833,825,814,806,795,829,810,28,245,100,550,1,1,27887050,228,-17.38,0.64,12,0.02,-47.00,1272.00,1224,20230829,-33.25,710,20240704,15.07,1148,-28.83,20240103,710,15.07,20240704,1224,-33.25,20230830,710,15.07,20240704,0.07,N,225430,100,27 억,,115482,N,N,0,N,00,N
|
|
20240830,101011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,0,3,0.00,3571319,4407,25.33,808,817,807,1062,572,817,810.37,0.41,0,938,833,825,814,806,795,829,810,28,245,100,550,1,1,27887050,228,-17.38,0.64,12,0.02,-47.00,1272.00,1224,20230829,-33.25,710,20240704,15.07,1148,-28.83,20240103,710,15.07,20240704,1224,-33.25,20230830,710,15.07,20240704,0.07,N,225430,100,27 억,,115482,N,N,0,N,00,N
|
|
20240830,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,-10,5,-1.22,950182,1176,6.76,808,808,807,1062,572,817,807.98,0.41,0,1087,833,825,814,806,795,829,810,28,245,100,550,1,1,27887050,225,-17.17,0.63,12,0.00,-47.00,1272.00,1224,20230829,-34.07,710,20240704,13.66,1148,-29.70,20240103,710,13.66,20240704,1224,-34.07,20230830,710,13.66,20240704,0.07,N,225430,100,27 억,,115482,N,N,0,N,00,N
|
|
20240829,161013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,12,2,1.49,14060334,17397,128.46,805,822,803,1046,564,805,808.20,0.42,0,-428,830,817,811,798,792,814,795,28,241,100,540,1,1,27887050,228,-17.38,0.64,12,0.06,-47.00,1272.00,1224,20230829,-33.25,710,20240704,15.07,1148,-28.83,20240103,710,15.07,20240704,1224,-33.25,20230829,710,15.07,20240704,0.07,N,225430,100,27 억,,115909,N,N,0,N,00,N
|
|
20240829,151023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,806,1,2,0.12,13395188,16575,122.39,805,822,803,1046,564,805,808.16,0.42,0,-427,830,817,811,798,792,814,795,28,241,100,540,1,1,27887050,225,-17.15,0.63,12,0.06,-47.00,1272.00,1224,20230829,-34.15,710,20240704,13.52,1148,-29.79,20240103,710,13.52,20240704,1224,-34.15,20230829,710,13.52,20240704,0.07,N,225430,100,27 억,,115909,N,N,0,N,00,N
|
|
20240829,141022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,15,2,1.86,11769650,14571,107.59,805,822,803,1046,564,805,807.74,0.42,0,-388,830,817,811,798,792,814,795,28,241,100,540,1,1,27887050,229,-17.45,0.64,12,0.05,-47.00,1272.00,1224,20230829,-33.01,710,20240704,15.49,1148,-28.57,20240103,710,15.49,20240704,1224,-33.01,20230829,710,15.49,20240704,0.07,N,225430,100,27 억,,115909,N,N,0,N,00,N
|
|
20240829,131024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,14,2,1.74,9982172,12382,91.43,805,822,803,1046,564,805,806.18,0.42,0,-343,830,817,811,798,792,814,795,28,241,100,540,1,1,27887050,228,-17.43,0.64,12,0.04,-47.00,1272.00,1224,20230829,-33.09,710,20240704,15.35,1148,-28.66,20240103,710,15.35,20240704,1224,-33.09,20230829,710,15.35,20240704,0.07,N,225430,100,27 억,,115909,N,N,0,N,00,N
|
|
20240829,121023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,11,2,1.37,8982900,11160,82.40,805,822,803,1046,564,805,804.92,0.42,0,-14,830,817,811,798,792,814,795,28,241,100,540,1,1,27887050,228,-17.36,0.64,12,0.04,-47.00,1272.00,1224,20230829,-33.33,710,20240704,14.93,1148,-28.92,20240103,710,14.93,20240704,1224,-33.33,20230829,710,14.93,20240704,0.07,N,225430,100,27 억,,115909,N,N,0,N,00,N
|
|
20240829,111023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,803,-2,5,-0.25,8315297,10336,76.32,805,822,803,1046,564,805,804.50,0.42,0,-143,830,817,811,798,792,814,795,28,241,100,540,1,1,27887050,224,-17.09,0.63,12,0.04,-47.00,1272.00,1224,20230829,-34.40,710,20240704,13.10,1148,-30.05,20240103,710,13.10,20240704,1224,-34.40,20230829,710,13.10,20240704,0.07,N,225430,100,27 억,,115909,N,N,0,N,00,N
|
|
20240829,101017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,803,-2,5,-0.25,7064443,8783,64.85,805,822,803,1046,564,805,804.33,0.42,0,-161,830,817,811,798,792,814,795,28,241,100,540,1,1,27887050,224,-17.09,0.63,12,0.03,-47.00,1272.00,1224,20230829,-34.40,710,20240704,13.10,1148,-30.05,20240103,710,13.10,20240704,1224,-34.40,20230829,710,13.10,20240704,0.07,N,225430,100,27 억,,115909,N,N,0,N,00,N
|
|
20240829,091021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,0,3,0.00,1055355,1311,9.68,805,805,805,1046,564,805,805.00,0.42,0,-100,830,817,811,798,792,814,795,28,241,100,540,1,1,27887050,224,-17.13,0.63,12,0.00,-47.00,1272.00,1224,20230829,-34.23,710,20240704,13.38,1148,-29.88,20240103,710,13.38,20240704,1224,-34.23,20230829,710,13.38,20240704,0.07,N,225430,100,27 억,,115909,N,N,0,N,00,N
|
|
20240828,160948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-19,5,-2.31,11002822,13543,41.69,824,824,805,1071,577,824,812.44,0.42,0,-1755,842,833,821,812,800,827,806,28,247,100,560,1,1,27887050,224,-17.13,0.63,12,0.05,-47.00,1272.00,1224,20230829,-34.23,710,20240704,13.38,1148,-29.88,20240103,710,13.38,20240704,1224,-34.23,20230829,710,13.38,20240704,0.07,N,225430,100,27 억,,117664,N,N,0,N,00,N
|
|
20240828,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,-14,5,-1.70,9470491,11641,35.83,824,824,807,1071,577,824,813.55,0.42,0,-1494,842,833,821,812,800,827,806,28,247,100,560,1,1,27887050,226,-17.23,0.64,12,0.04,-47.00,1272.00,1224,20230829,-33.82,710,20240704,14.08,1148,-29.44,20240103,710,14.08,20240704,1224,-33.82,20230829,710,14.08,20240704,0.07,N,225430,100,27 억,,117664,N,N,0,N,00,N
|
|
20240828,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,-15,5,-1.82,9084770,11165,34.37,824,824,807,1071,577,824,813.68,0.42,0,-1591,842,833,821,812,800,827,806,28,247,100,560,1,1,27887050,226,-17.21,0.64,12,0.04,-47.00,1272.00,1224,20230829,-33.91,710,20240704,13.94,1148,-29.53,20240103,710,13.94,20240704,1224,-33.91,20230829,710,13.94,20240704,0.07,N,225430,100,27 억,,117664,N,N,0,N,00,N
|
|
20240828,130954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,-9,5,-1.09,9043471,11114,34.21,824,824,807,1071,577,824,813.70,0.42,0,-1611,842,833,821,812,800,827,806,28,247,100,560,1,1,27887050,227,-17.34,0.64,12,0.04,-47.00,1272.00,1224,20230829,-33.42,710,20240704,14.79,1148,-29.01,20240103,710,14.79,20240704,1224,-33.42,20230829,710,14.79,20240704,0.07,N,225430,100,27 억,,117664,N,N,0,N,00,N
|
|
20240828,120952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-7,5,-0.85,7960329,9788,30.13,824,824,807,1071,577,824,813.27,0.42,0,-1470,842,833,821,812,800,827,806,28,247,100,560,1,1,27887050,228,-17.38,0.64,12,0.04,-47.00,1272.00,1224,20230829,-33.25,710,20240704,15.07,1148,-28.83,20240103,710,15.07,20240704,1224,-33.25,20230829,710,15.07,20240704,0.07,N,225430,100,27 억,,117664,N,N,0,N,00,N
|
|
20240828,110952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,-3,5,-0.36,6707852,8239,25.36,824,824,809,1071,577,824,814.16,0.42,0,-1104,842,833,821,812,800,827,806,28,247,100,560,1,1,27887050,229,-17.47,0.65,12,0.03,-47.00,1272.00,1224,20230829,-32.92,710,20240704,15.63,1148,-28.48,20240103,710,15.63,20240704,1224,-32.92,20230829,710,15.63,20240704,0.07,N,225430,100,27 억,,117664,N,N,0,N,00,N
|
|
20240828,101020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,821,-3,5,-0.36,4923030,6033,18.57,824,824,810,1071,577,824,816.02,0.42,0,-1104,842,833,821,812,800,827,806,28,247,100,560,1,1,27887050,229,-17.47,0.65,12,0.02,-47.00,1272.00,1224,20230829,-32.92,710,20240704,15.63,1148,-28.48,20240103,710,15.63,20240704,1224,-32.92,20230829,710,15.63,20240704,0.07,N,225430,100,27 억,,117664,N,N,0,N,00,N
|
|
20240828,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,-1,5,-0.12,1374320,1668,5.13,824,824,821,1071,577,824,823.93,0.42,0,-644,842,833,821,812,800,827,806,28,247,100,560,1,1,27887050,230,-17.51,0.65,12,0.01,-47.00,1272.00,1224,20230829,-32.76,710,20240704,15.92,1148,-28.31,20240103,710,15.92,20240704,1224,-32.76,20230829,710,15.92,20240704,0.07,N,225430,100,27 억,,117664,N,N,0,N,00,N
|
|
20240827,160949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,-6,5,-0.72,26403661,32483,11.24,830,830,809,1079,581,830,812.85,0.43,0,-2307,932,881,835,784,738,858,761,28,249,100,560,1,1,27887050,230,-17.53,0.65,12,0.12,-47.00,1272.00,1224,20230829,-32.68,710,20240704,16.06,1148,-28.22,20240103,710,16.06,20240704,1224,-32.68,20230829,710,16.06,20240704,0.07,N,225430,100,27 억,,119886,N,N,0,N,00,N
|
|
20240827,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,-20,5,-2.41,24550911,30204,10.45,830,830,809,1079,581,830,812.84,0.43,0,-1019,932,881,835,784,738,858,761,28,249,100,560,1,1,27887050,226,-17.23,0.64,12,0.11,-47.00,1272.00,1224,20230829,-33.82,710,20240704,14.08,1148,-29.44,20240103,710,14.08,20240704,1224,-33.82,20230829,710,14.08,20240704,0.07,N,225430,100,27 억,,119886,N,N,0,N,00,N
|
|
20240827,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,-15,5,-1.81,12561737,15443,5.34,830,830,809,1079,581,830,813.43,0.43,0,-736,932,881,835,784,738,858,761,28,249,100,560,1,1,27887050,227,-17.34,0.64,12,0.06,-47.00,1272.00,1224,20230829,-33.42,710,20240704,14.79,1148,-29.01,20240103,710,14.79,20240704,1224,-33.42,20230829,710,14.79,20240704,0.07,N,225430,100,27 억,,119886,N,N,0,N,00,N
|
|
20240827,130959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,-15,5,-1.81,11988792,14740,5.10,830,830,809,1079,581,830,813.35,0.43,0,-34,932,881,835,784,738,858,761,28,249,100,560,1,1,27887050,227,-17.34,0.64,12,0.05,-47.00,1272.00,1224,20230829,-33.42,710,20240704,14.79,1148,-29.01,20240103,710,14.79,20240704,1224,-33.42,20230829,710,14.79,20240704,0.07,N,225430,100,27 억,,119886,N,N,0,N,00,N
|
|
20240827,121000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-14,5,-1.69,9576800,11770,4.07,830,830,809,1079,581,830,813.66,0.43,0,-539,932,881,835,784,738,858,761,28,249,100,560,1,1,27887050,228,-17.36,0.64,12,0.04,-47.00,1272.00,1224,20230829,-33.33,710,20240704,14.93,1148,-28.92,20240103,710,14.93,20240704,1224,-33.33,20230829,710,14.93,20240704,0.07,N,225430,100,27 억,,119886,N,N,0,N,00,N
|
|
20240827,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,-8,5,-0.96,7115767,8730,3.02,830,830,810,1079,581,830,815.09,0.43,0,-500,932,881,835,784,738,858,761,28,249,100,560,1,1,27887050,229,-17.49,0.65,12,0.03,-47.00,1272.00,1224,20230829,-32.84,710,20240704,15.77,1148,-28.40,20240103,710,15.77,20240704,1224,-32.84,20230829,710,15.77,20240704,0.07,N,225430,100,27 억,,119886,N,N,0,N,00,N
|
|
20240827,100955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,-8,5,-0.96,1562348,1905,0.66,830,830,810,1079,581,830,820.13,0.43,0,-70,932,881,835,784,738,858,761,28,249,100,560,1,1,27887050,229,-17.49,0.65,12,0.01,-47.00,1272.00,1224,20230829,-32.84,710,20240704,15.77,1148,-28.40,20240103,710,15.77,20240704,1224,-32.84,20230829,710,15.77,20240704,0.07,N,225430,100,27 억,,119886,N,N,0,N,00,N
|
|
20240827,090955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,-19,5,-2.29,795382,969,0.34,830,830,810,1079,581,830,820.83,0.43,0,6,932,881,835,784,738,858,761,28,249,100,560,1,1,27887050,226,-17.26,0.64,12,0.00,-47.00,1272.00,1224,20230829,-33.74,710,20240704,14.23,1148,-29.36,20240103,710,14.23,20240704,1224,-33.74,20230829,710,14.23,20240704,0.07,N,225430,100,27 억,,119886,N,N,0,N,00,N
|
|
20240826,160940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,-59,5,-6.64,237401328,288927,294.41,886,886,789,1155,623,889,821.67,0.38,0,12974,907,897,886,876,865,903,882,28,266,100,600,1,1,27887050,231,-17.66,0.65,12,1.04,-47.00,1272.00,1224,20230829,-32.19,710,20240704,16.90,1148,-27.70,20240103,710,16.90,20240704,1224,-32.19,20230829,710,16.90,20240704,0.07,N,225430,100,27 억,,106909,N,N,0,N,00,N
|
|
20240826,150949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,829,-60,5,-6.75,229684747,279628,284.94,886,886,789,1155,623,889,821.39,0.38,0,13427,907,897,886,876,865,903,882,28,266,100,600,1,1,27887050,231,-17.64,0.65,12,1.00,-47.00,1272.00,1224,20230829,-32.27,710,20240704,16.76,1148,-27.79,20240103,710,16.76,20240704,1224,-32.27,20230829,710,16.76,20240704,0.07,N,225430,100,27 억,,106909,N,N,0,N,00,N
|
|
20240826,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,-63,5,-7.09,226263195,275467,280.70,886,886,789,1155,623,889,821.38,0.38,0,14505,907,897,886,876,865,903,882,28,266,100,600,1,1,27887050,230,-17.57,0.65,12,0.99,-47.00,1272.00,1224,20230829,-32.52,710,20240704,16.34,1148,-28.05,20240103,710,16.34,20240704,1224,-32.52,20230829,710,16.34,20240704,0.07,N,225430,100,27 억,,106909,N,N,0,N,00,N
|
|
20240826,130952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,-80,5,-9.00,222345335,270673,275.81,886,886,789,1155,623,889,821.45,0.38,0,14788,907,897,886,876,865,903,882,28,266,100,600,1,1,27887050,226,-17.21,0.64,12,0.97,-47.00,1272.00,1224,20230829,-33.91,710,20240704,13.94,1148,-29.53,20240103,710,13.94,20240704,1224,-33.91,20230829,710,13.94,20240704,0.07,N,225430,100,27 억,,106909,N,N,0,N,00,N
|
|
20240826,120947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-72,5,-8.10,218194207,265555,270.60,886,886,789,1155,623,889,821.65,0.38,0,16276,907,897,886,876,865,903,882,28,266,100,600,1,1,27887050,228,-17.38,0.64,12,0.95,-47.00,1272.00,1224,20230829,-33.25,710,20240704,15.07,1148,-28.83,20240103,710,15.07,20240704,1224,-33.25,20230829,710,15.07,20240704,0.07,N,225430,100,27 억,,106909,N,N,0,N,00,N
|
|
20240826,110951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-84,5,-9.45,205237599,249602,254.34,886,886,789,1155,623,889,822.26,0.38,0,16365,907,897,886,876,865,903,882,28,266,100,600,1,1,27887050,224,-17.13,0.63,12,0.90,-47.00,1272.00,1224,20230829,-34.23,710,20240704,13.38,1148,-29.88,20240103,710,13.38,20240704,1224,-34.23,20230829,710,13.38,20240704,0.07,N,225430,100,27 억,,106909,N,N,0,N,00,N
|
|
20240826,100952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-4,5,-0.45,2746074,3110,3.17,886,886,876,1155,623,889,882.98,0.38,0,-270,907,897,886,876,865,903,882,28,266,100,600,1,1,27887050,247,-18.83,0.70,12,0.01,-47.00,1272.00,1224,20230829,-27.70,710,20240704,24.65,1148,-22.91,20240103,710,24.65,20240704,1224,-27.70,20230829,710,24.65,20240704,0.07,N,225430,100,27 억,,106909,N,N,0,N,00,N
|
|
20240826,090946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-3,5,-0.34,1160025,1310,1.33,886,886,881,1155,623,889,885.52,0.38,0,-176,907,897,886,876,865,903,882,28,266,100,600,1,1,27887050,247,-18.85,0.70,12,0.00,-47.00,1272.00,1224,20230829,-27.61,710,20240704,24.79,1148,-22.82,20240103,710,24.79,20240704,1224,-27.61,20230829,710,24.79,20240704,0.07,N,225430,100,27 억,,106909,N,N,0,N,00,N
|
|
20240823,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,889,-2,5,-0.22,86961991,98137,164.94,882,896,875,1158,624,891,886.13,0.41,0,-7252,918,904,885,871,852,895,862,28,267,100,600,1,1,27887050,248,-18.91,0.70,12,0.35,-47.00,1272.00,1224,20230829,-27.37,710,20240704,25.21,1148,-22.56,20240103,710,25.21,20240704,1224,-27.37,20230829,710,25.21,20240704,0.07,N,225430,100,27 억,,114104,N,N,0,N,00,N
|
|
20240823,150950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-5,5,-0.56,82786549,93439,157.04,882,896,875,1158,624,891,886.00,0.41,0,-6013,918,904,885,871,852,895,862,28,267,100,600,1,1,27887050,247,-18.85,0.70,12,0.34,-47.00,1272.00,1224,20230829,-27.61,710,20240704,24.79,1148,-22.82,20240103,710,24.79,20240704,1224,-27.61,20230829,710,24.79,20240704,0.07,N,225430,100,27 억,,114104,N,N,0,N,00,N
|
|
20240823,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,-4,5,-0.45,80218009,90540,152.17,882,896,875,1158,624,891,886.00,0.41,0,-4966,918,904,885,871,852,895,862,28,267,100,600,1,1,27887050,247,-18.87,0.70,12,0.32,-47.00,1272.00,1224,20230829,-27.53,710,20240704,24.93,1148,-22.74,20240103,710,24.93,20240704,1224,-27.53,20230829,710,24.93,20240704,0.07,N,225430,100,27 억,,114104,N,N,0,N,00,N
|
|
20240823,130949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-1,5,-0.11,77090439,86984,146.19,882,896,879,1158,624,891,886.26,0.41,0,-4949,918,904,885,871,852,895,862,28,267,100,600,1,1,27887050,248,-18.94,0.70,12,0.31,-47.00,1272.00,1224,20230829,-27.29,710,20240704,25.35,1148,-22.47,20240103,710,25.35,20240704,1224,-27.29,20230829,710,25.35,20240704,0.07,N,225430,100,27 억,,114104,N,N,0,N,00,N
|
|
20240823,120947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,0,3,0.00,77083326,86976,146.18,882,896,879,1158,624,891,886.26,0.41,0,-4949,918,904,885,871,852,895,862,28,267,100,600,1,1,27887050,248,-18.96,0.70,12,0.31,-47.00,1272.00,1224,20230829,-27.21,710,20240704,25.49,1148,-22.39,20240103,710,25.49,20240704,1224,-27.21,20230829,710,25.49,20240704,0.07,N,225430,100,27 억,,114104,N,N,0,N,00,N
|
|
20240823,110945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,-12,5,-1.35,77017517,86902,146.05,882,896,879,1158,624,891,886.26,0.41,0,-4935,918,904,885,871,852,895,862,28,267,100,600,1,1,27887050,245,-18.70,0.69,12,0.31,-47.00,1272.00,1224,20230829,-28.19,710,20240704,23.80,1148,-23.43,20240103,710,23.80,20240704,1224,-28.19,20230829,710,23.80,20240704,0.07,N,225430,100,27 억,,114104,N,N,0,N,00,N
|
|
20240823,100949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,4,2,0.45,68835962,77628,130.47,882,896,880,1158,624,891,886.74,0.41,0,-1573,918,904,885,871,852,895,862,28,267,100,600,1,1,27887050,250,-19.04,0.70,12,0.28,-47.00,1272.00,1224,20230829,-26.88,710,20240704,26.06,1148,-22.04,20240103,710,26.06,20240704,1224,-26.88,20230829,710,26.06,20240704,0.07,N,225430,100,27 억,,114104,N,N,0,N,00,N
|
|
20240823,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-6,5,-0.67,45354267,51252,86.14,882,885,882,1158,624,891,884.93,0.41,0,295,918,904,885,871,852,895,862,28,267,100,600,1,1,27887050,247,-18.83,0.70,12,0.18,-47.00,1272.00,1224,20230829,-27.70,710,20240704,24.65,1148,-22.91,20240103,710,24.65,20240704,1224,-27.70,20230829,710,24.65,20240704,0.07,N,225430,100,27 억,,114104,N,N,0,N,00,N
|
|
20240822,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,-8,5,-0.89,52406941,59500,146.60,899,899,866,1168,630,899,880.79,0.42,0,-1751,922,910,895,883,868,903,876,28,269,100,610,1,1,27887050,248,-18.96,0.70,12,0.21,-47.00,1272.00,1224,20230829,-27.21,710,20240704,25.49,1148,-22.39,20240103,710,25.49,20240704,1224,-27.21,20230829,710,25.49,20240704,0.08,N,225430,100,27 억,,115807,N,N,0,N,00,N
|
|
20240822,150949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,-15,5,-1.67,48456068,55048,135.63,899,899,866,1168,630,899,880.25,0.42,0,-950,922,910,895,883,868,903,876,28,269,100,610,1,1,27887050,247,-18.81,0.69,12,0.20,-47.00,1272.00,1224,20230829,-27.78,710,20240704,24.51,1148,-23.00,20240103,710,24.51,20240704,1224,-27.78,20230829,710,24.51,20240704,0.08,N,225430,100,27 억,,115807,N,N,0,N,00,N
|
|
20240822,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,874,-25,5,-2.78,45357019,51530,126.96,899,899,866,1168,630,899,880.21,0.42,0,-992,922,910,895,883,868,903,876,28,269,100,610,1,1,27887050,244,-18.60,0.69,12,0.18,-47.00,1272.00,1224,20230829,-28.59,710,20240704,23.10,1148,-23.87,20240103,710,23.10,20240704,1224,-28.59,20230829,710,23.10,20240704,0.08,N,225430,100,27 억,,115807,N,N,0,N,00,N
|
|
20240822,130950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-16,5,-1.78,44977211,51098,125.90,899,899,866,1168,630,899,880.21,0.42,0,-985,922,910,895,883,868,903,876,28,269,100,610,1,1,27887050,246,-18.79,0.69,12,0.18,-47.00,1272.00,1224,20230829,-27.86,710,20240704,24.37,1148,-23.08,20240103,710,24.37,20240704,1224,-27.86,20230829,710,24.37,20240704,0.08,N,225430,100,27 억,,115807,N,N,0,N,00,N
|
|
20240822,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,878,-21,5,-2.34,42249398,47994,118.25,899,899,866,1168,630,899,880.31,0.42,0,-788,922,910,895,883,868,903,876,28,269,100,610,1,1,27887050,245,-18.68,0.69,12,0.17,-47.00,1272.00,1224,20230829,-28.27,710,20240704,23.66,1148,-23.52,20240103,710,23.66,20240704,1224,-28.27,20230829,710,23.66,20240704,0.08,N,225430,100,27 억,,115807,N,N,0,N,00,N
|
|
20240822,110945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,-12,5,-1.33,13065542,14875,36.65,899,899,866,1168,630,899,878.36,0.42,0,1816,922,910,895,883,868,903,876,28,269,100,610,1,1,27887050,247,-18.87,0.70,12,0.05,-47.00,1272.00,1224,20230829,-27.53,710,20240704,24.93,1148,-22.74,20240103,710,24.93,20240704,1224,-27.53,20230829,710,24.93,20240704,0.08,N,225430,100,27 억,,115807,N,N,0,N,00,N
|
|
20240822,100945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-13,5,-1.45,3262671,3694,9.10,899,899,880,1168,630,899,883.24,0.42,0,-54,922,910,895,883,868,903,876,28,269,100,610,1,1,27887050,247,-18.85,0.70,12,0.01,-47.00,1272.00,1224,20230829,-27.61,710,20240704,24.79,1148,-22.82,20240103,710,24.79,20240704,1224,-27.61,20230829,710,24.79,20240704,0.08,N,225430,100,27 억,,115807,N,N,0,N,00,N
|
|
20240822,090945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-2,5,-0.22,308082,347,0.85,899,899,882,1168,630,899,887.84,0.42,0,-6,922,910,895,883,868,903,876,28,269,100,610,1,1,27887050,250,-19.09,0.71,12,0.00,-47.00,1272.00,1224,20230829,-26.72,710,20240704,26.34,1148,-21.86,20240103,710,26.34,20240704,1224,-26.72,20230829,710,26.34,20240704,0.08,N,225430,100,27 억,,115807,N,N,0,N,00,N
|
|
20240821,160940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,-8,5,-0.88,36096985,40586,32.92,907,907,880,1179,635,907,889.37,0.40,0,4059,935,921,901,887,867,924,890,28,272,100,610,1,1,27887050,251,-19.13,0.71,12,0.15,-47.00,1272.00,1224,20230829,-26.55,710,20240704,26.62,1148,-21.69,20240103,710,26.62,20240704,1224,-26.55,20230829,710,26.62,20240704,0.07,N,225430,100,27 억,,111748,N,N,0,N,00,N
|
|
20240821,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,-14,5,-1.54,32763704,36840,29.88,907,907,880,1179,635,907,889.35,0.40,0,6869,935,921,901,887,867,924,890,28,272,100,610,1,1,27887050,249,-19.00,0.70,12,0.13,-47.00,1272.00,1224,20230829,-27.04,710,20240704,25.77,1148,-22.21,20240103,710,25.77,20240704,1224,-27.04,20230829,710,25.77,20240704,0.07,N,225430,100,27 억,,111748,N,N,0,N,00,N
|
|
20240821,140950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,888,-19,5,-2.09,20978767,23503,19.06,907,907,880,1179,635,907,892.60,0.40,0,-295,935,921,901,887,867,924,890,28,272,100,610,1,1,27887050,248,-18.89,0.70,12,0.08,-47.00,1272.00,1224,20230829,-27.45,710,20240704,25.07,1148,-22.65,20240103,710,25.07,20240704,1224,-27.45,20230829,710,25.07,20240704,0.07,N,225430,100,27 억,,111748,N,N,0,N,00,N
|
|
20240821,130955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-21,5,-2.32,16989110,18994,15.40,907,907,880,1179,635,907,894.45,0.40,0,-325,935,921,901,887,867,924,890,28,272,100,610,1,1,27887050,247,-18.85,0.70,12,0.07,-47.00,1272.00,1224,20230829,-27.61,710,20240704,24.79,1148,-22.82,20240103,710,24.79,20240704,1224,-27.61,20230829,710,24.79,20240704,0.07,N,225430,100,27 억,,111748,N,N,0,N,00,N
|
|
20240821,120955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,-11,5,-1.21,14712276,16430,13.33,907,907,880,1179,635,907,895.45,0.40,0,-166,935,921,901,887,867,924,890,28,272,100,610,1,1,27887050,250,-19.06,0.70,12,0.06,-47.00,1272.00,1224,20230829,-26.80,710,20240704,26.20,1148,-21.95,20240103,710,26.20,20240704,1224,-26.80,20230829,710,26.20,20240704,0.07,N,225430,100,27 억,,111748,N,N,0,N,00,N
|
|
20240821,110949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-7,5,-0.77,13490567,15055,12.21,907,907,880,1179,635,907,896.09,0.40,0,-136,935,921,901,887,867,924,890,28,272,100,610,1,1,27887050,251,-19.15,0.71,12,0.05,-47.00,1272.00,1224,20230829,-26.47,710,20240704,26.76,1148,-21.60,20240103,710,26.76,20240704,1224,-26.47,20230829,710,26.76,20240704,0.07,N,225430,100,27 억,,111748,N,N,0,N,00,N
|
|
20240821,100954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,889,-18,5,-1.98,9834510,10952,8.88,907,907,880,1179,635,907,897.96,0.40,0,409,935,921,901,887,867,924,890,28,272,100,610,1,1,27887050,248,-18.91,0.70,12,0.04,-47.00,1272.00,1224,20230829,-27.37,710,20240704,25.21,1148,-22.56,20240103,710,25.21,20240704,1224,-27.37,20230829,710,25.21,20240704,0.07,N,225430,100,27 억,,111748,N,N,0,N,00,N
|
|
20240821,090945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-7,5,-0.77,2138517,2360,1.91,907,907,900,1179,635,907,906.15,0.40,0,152,935,921,901,887,867,924,890,28,272,100,610,1,1,27887050,251,-19.15,0.71,12,0.01,-47.00,1272.00,1224,20230829,-26.47,710,20240704,26.76,1148,-21.60,20240103,710,26.76,20240704,1224,-26.47,20230829,710,26.76,20240704,0.07,N,225430,100,27 억,,111748,N,N,0,N,00,N
|
|
20240820,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,0,3,0.00,110736357,123249,83.15,907,915,881,1179,635,907,898.47,0.40,0,-283,955,931,893,869,831,943,881,28,272,100,610,1,1,27887050,253,-19.30,0.71,12,0.44,-47.00,1272.00,1224,20230829,-25.90,710,20240704,27.75,1148,-20.99,20240103,710,27.75,20240704,1224,-25.90,20230829,710,27.75,20240704,0.07,N,225430,100,27 억,,112031,N,N,0,N,00,N
|
|
20240820,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-6,5,-0.66,103425976,115168,77.69,907,915,881,1179,635,907,898.04,0.40,0,1522,955,931,893,869,831,943,881,28,272,100,610,1,1,27887050,251,-19.17,0.71,12,0.41,-47.00,1272.00,1224,20230829,-26.39,710,20240704,26.90,1148,-21.52,20240103,710,26.90,20240704,1224,-26.39,20230829,710,26.90,20240704,0.07,N,225430,100,27 억,,112031,N,N,0,N,00,N
|
|
20240820,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-17,5,-1.87,68931309,76442,51.57,907,915,881,1179,635,907,901.75,0.40,0,1703,955,931,893,869,831,943,881,28,272,100,610,1,1,27887050,248,-18.94,0.70,12,0.27,-47.00,1272.00,1224,20230829,-27.29,710,20240704,25.35,1148,-22.47,20240103,710,25.35,20240704,1224,-27.29,20230829,710,25.35,20240704,0.07,N,225430,100,27 억,,112031,N,N,0,N,00,N
|
|
20240820,130945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,-1,5,-0.11,42591477,47013,31.72,907,915,895,1179,635,907,905.95,0.40,0,1208,955,931,893,869,831,943,881,28,272,100,610,1,1,27887050,253,-19.28,0.71,12,0.17,-47.00,1272.00,1224,20230829,-25.98,710,20240704,27.61,1148,-21.08,20240103,710,27.61,20240704,1224,-25.98,20230829,710,27.61,20240704,0.07,N,225430,100,27 억,,112031,N,N,0,N,00,N
|
|
20240820,120939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,913,6,2,0.66,38171437,42129,28.42,907,915,895,1179,635,907,906.06,0.40,0,1030,955,931,893,869,831,943,881,28,272,100,610,1,1,27887050,255,-19.43,0.72,12,0.15,-47.00,1272.00,1224,20230829,-25.41,710,20240704,28.59,1148,-20.47,20240103,710,28.59,20240704,1224,-25.41,20230829,710,28.59,20240704,0.07,N,225430,100,27 억,,112031,N,N,0,N,00,N
|
|
20240820,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,1,2,0.11,35396884,39063,26.35,907,915,895,1179,635,907,906.15,0.40,0,736,955,931,893,869,831,943,881,28,272,100,610,1,1,27887050,253,-19.32,0.71,12,0.14,-47.00,1272.00,1224,20230829,-25.82,710,20240704,27.89,1148,-20.91,20240103,710,27.89,20240704,1224,-25.82,20230829,710,27.89,20240704,0.07,N,225430,100,27 억,,112031,N,N,0,N,00,N
|
|
20240820,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,4,2,0.44,23600678,26127,17.63,907,912,895,1179,635,907,903.31,0.40,0,1163,955,931,893,869,831,943,881,28,272,100,610,1,1,27887050,254,-19.38,0.72,12,0.09,-47.00,1272.00,1224,20230829,-25.57,710,20240704,28.31,1148,-20.64,20240103,710,28.31,20240704,1224,-25.57,20230829,710,28.31,20240704,0.07,N,225430,100,27 억,,112031,N,N,0,N,00,N
|
|
20240820,090938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,2,2,0.22,4437663,4899,3.30,907,909,899,1179,635,907,905.83,0.40,0,555,955,931,893,869,831,943,881,28,272,100,610,1,1,27887050,253,-19.34,0.71,12,0.02,-47.00,1272.00,1224,20230829,-25.74,710,20240704,28.03,1148,-20.82,20240103,710,28.03,20240704,1224,-25.74,20230829,710,28.03,20240704,0.07,N,225430,100,27 억,,112031,N,N,0,N,00,N
|
|
20240819,160926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,46,2,5.34,129840636,146031,416.16,861,917,855,1119,603,861,889.13,0.39,0,2352,895,877,869,851,843,874,848,28,258,100,580,1,1,27887050,253,-19.30,0.71,12,0.52,-47.00,1272.00,1224,20230829,-25.90,710,20240704,27.75,1148,-20.99,20240103,710,27.75,20240704,1224,-25.90,20230829,710,27.75,20240704,0.07,N,225430,100,27 억,,109679,N,N,0,N,00,N
|
|
20240819,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,40,2,4.65,122022427,137390,391.54,861,917,855,1119,603,861,888.15,0.39,0,3374,895,877,869,851,843,874,848,28,258,100,580,1,1,27887050,251,-19.17,0.71,12,0.49,-47.00,1272.00,1224,20230829,-26.39,710,20240704,26.90,1148,-21.52,20240103,710,26.90,20240704,1224,-26.39,20230829,710,26.90,20240704,0.07,N,225430,100,27 억,,109679,N,N,0,N,00,N
|
|
20240819,140936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,45,2,5.23,105439581,118880,338.79,861,917,855,1119,603,861,886.94,0.39,0,2129,895,877,869,851,843,874,848,28,258,100,580,1,1,27887050,253,-19.28,0.71,12,0.43,-47.00,1272.00,1224,20230829,-25.98,710,20240704,27.61,1148,-21.08,20240103,710,27.61,20240704,1224,-25.98,20230829,710,27.61,20240704,0.07,N,225430,100,27 억,,109679,N,N,0,N,00,N
|
|
20240819,130932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,29,2,3.37,71497924,81247,231.54,861,900,855,1119,603,861,880.01,0.39,0,4078,895,877,869,851,843,874,848,28,258,100,580,1,1,27887050,248,-18.94,0.70,12,0.29,-47.00,1272.00,1224,20230829,-27.29,710,20240704,25.35,1148,-22.47,20240103,710,25.35,20240704,1224,-27.29,20230829,710,25.35,20240704,0.07,N,225430,100,27 억,,109679,N,N,0,N,00,N
|
|
20240819,120932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,29,2,3.37,67703138,76960,219.32,861,900,855,1119,603,861,879.72,0.39,0,4337,895,877,869,851,843,874,848,28,258,100,580,1,1,27887050,248,-18.94,0.70,12,0.28,-47.00,1272.00,1224,20230829,-27.29,710,20240704,25.35,1148,-22.47,20240103,710,25.35,20240704,1224,-27.29,20230829,710,25.35,20240704,0.07,N,225430,100,27 억,,109679,N,N,0,N,00,N
|
|
20240819,110933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,25,2,2.90,55743217,63445,180.81,861,900,855,1119,603,861,878.61,0.39,0,3823,895,877,869,851,843,874,848,28,258,100,580,1,1,27887050,247,-18.85,0.70,12,0.23,-47.00,1272.00,1224,20230829,-27.61,710,20240704,24.79,1148,-22.82,20240103,710,24.79,20240704,1224,-27.61,20230829,710,24.79,20240704,0.07,N,225430,100,27 억,,109679,N,N,0,N,00,N
|
|
20240819,100934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,29,2,3.37,30394285,34848,99.31,861,897,855,1119,603,861,872.20,0.39,0,5415,895,877,869,851,843,874,848,28,258,100,580,1,1,27887050,248,-18.94,0.70,12,0.12,-47.00,1272.00,1224,20230829,-27.29,710,20240704,25.35,1148,-22.47,20240103,710,25.35,20240704,1224,-27.29,20230829,710,25.35,20240704,0.07,N,225430,100,27 억,,109679,N,N,0,N,00,N
|
|
20240819,090932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,-2,5,-0.23,14899392,17241,49.13,861,878,859,1119,603,861,864.18,0.39,0,2881,895,877,869,851,843,874,848,28,258,100,580,1,1,27887050,240,-18.28,0.68,12,0.06,-47.00,1272.00,1224,20230829,-29.82,710,20240704,20.99,1148,-25.17,20240103,710,20.99,20240704,1224,-29.82,20230829,710,20.99,20240704,0.07,N,225430,100,27 억,,109679,N,N,0,N,00,N
|
|
20240816,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,861,-15,5,-1.71,30488953,35056,25.81,868,887,861,1138,614,876,869.72,0.40,0,-2236,929,902,885,858,841,898,854,28,262,100,590,1,1,27887050,240,-18.32,0.68,12,0.13,-47.00,1272.00,1224,20230829,-29.66,710,20240704,21.27,1148,-25.00,20240103,710,21.27,20240704,1224,-29.66,20230829,710,21.27,20240704,0.08,N,225430,100,27 억,,111915,N,N,0,N,00,N
|
|
20240816,150928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-6,5,-0.68,25884690,29719,21.88,868,887,865,1138,614,876,870.98,0.40,0,-2236,929,902,885,858,841,898,854,28,262,100,590,1,1,27887050,243,-18.51,0.68,12,0.11,-47.00,1272.00,1224,20230829,-28.92,710,20240704,22.54,1148,-24.22,20240103,710,22.54,20240704,1224,-28.92,20230829,710,22.54,20240704,0.08,N,225430,100,27 억,,111915,N,N,0,N,00,N
|
|
20240816,140931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,-10,5,-1.14,23630754,27124,19.97,868,887,865,1138,614,876,871.21,0.40,0,-1431,929,902,885,858,841,898,854,28,262,100,590,1,1,27887050,242,-18.43,0.68,12,0.10,-47.00,1272.00,1224,20230829,-29.25,710,20240704,21.97,1148,-24.56,20240103,710,21.97,20240704,1224,-29.25,20230829,710,21.97,20240704,0.08,N,225430,100,27 억,,111915,N,N,0,N,00,N
|
|
20240816,130934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,874,-2,5,-0.23,20802129,23866,17.57,868,887,865,1138,614,876,871.62,0.40,0,-1229,929,902,885,858,841,898,854,28,262,100,590,1,1,27887050,244,-18.60,0.69,12,0.09,-47.00,1272.00,1224,20230829,-28.59,710,20240704,23.10,1148,-23.87,20240103,710,23.10,20240704,1224,-28.59,20230829,710,23.10,20240704,0.08,N,225430,100,27 억,,111915,N,N,0,N,00,N
|
|
20240816,120928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,878,2,2,0.23,17456073,20046,14.76,868,879,865,1138,614,876,870.80,0.40,0,-1085,929,902,885,858,841,898,854,28,262,100,590,1,1,27887050,245,-18.68,0.69,12,0.07,-47.00,1272.00,1224,20230829,-28.27,710,20240704,23.66,1148,-23.52,20240103,710,23.66,20240704,1224,-28.27,20230829,710,23.66,20240704,0.08,N,225430,100,27 억,,111915,N,N,0,N,00,N
|
|
20240816,110932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,-4,5,-0.46,14667294,16856,12.41,868,876,865,1138,614,876,870.15,0.40,0,-751,929,902,885,858,841,898,854,28,262,100,590,1,1,27887050,243,-18.55,0.69,12,0.06,-47.00,1272.00,1224,20230829,-28.76,710,20240704,22.82,1148,-24.04,20240103,710,22.82,20240704,1224,-28.76,20230829,710,22.82,20240704,0.08,N,225430,100,27 억,,111915,N,N,0,N,00,N
|
|
20240816,100929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,-3,5,-0.34,7272345,8357,6.15,868,873,868,1138,614,876,870.21,0.40,0,-417,929,902,885,858,841,898,854,28,262,100,590,1,1,27887050,243,-18.57,0.69,12,0.03,-47.00,1272.00,1224,20230829,-28.68,710,20240704,22.96,1148,-23.95,20240103,710,22.96,20240704,1224,-28.68,20230829,710,22.96,20240704,0.08,N,225430,100,27 억,,111915,N,N,0,N,00,N
|
|
20240816,090931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,-3,5,-0.34,501212,577,0.42,868,873,868,1138,614,876,868.65,0.40,0,0,929,902,885,858,841,898,854,28,262,100,590,1,1,27887050,243,-18.57,0.69,12,0.00,-47.00,1272.00,1224,20230829,-28.68,710,20240704,22.96,1148,-23.95,20240103,710,22.96,20240704,1224,-28.68,20230829,710,22.96,20240704,0.08,N,225430,100,27 억,,111915,N,N,0,N,00,N
|
|
20240814,160930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,0,3,0.00,118686620,135241,153.18,876,912,868,1138,614,876,877.59,0.41,0,-3264,921,898,882,859,843,890,851,28,262,100,590,1,1,27887050,244,-18.64,0.69,12,0.48,-47.00,1272.00,1224,20230829,-28.43,710,20240704,23.38,1148,-23.69,20240103,710,23.38,20240704,1224,-28.43,20230829,710,23.38,20240704,0.06,N,225430,100,27 억,,115040,N,N,0,N,00,N
|
|
20240814,150931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-1,5,-0.11,104479392,118974,134.75,876,912,868,1138,614,876,878.17,0.41,0,2526,921,898,882,859,843,890,851,28,262,100,590,1,1,27887050,244,-18.62,0.69,12,0.43,-47.00,1272.00,1224,20230829,-28.51,710,20240704,23.24,1148,-23.78,20240103,710,23.24,20240704,1224,-28.51,20230829,710,23.24,20240704,0.06,N,225430,100,27 억,,115040,N,N,0,N,00,N
|
|
20240814,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,4,2,0.46,100809937,114767,129.99,876,912,868,1138,614,876,878.39,0.41,0,2626,921,898,882,859,843,890,851,28,262,100,590,1,1,27887050,245,-18.72,0.69,12,0.41,-47.00,1272.00,1224,20230829,-28.10,710,20240704,23.94,1148,-23.34,20240103,710,23.94,20240704,1224,-28.10,20230829,710,23.94,20240704,0.06,N,225430,100,27 억,,115040,N,N,0,N,00,N
|
|
20240814,130933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,-4,5,-0.46,53437940,60939,69.02,876,892,868,1138,614,876,876.91,0.41,0,-5215,921,898,882,859,843,890,851,28,262,100,590,1,1,27887050,243,-18.55,0.69,12,0.22,-47.00,1272.00,1224,20230829,-28.76,710,20240704,22.82,1148,-24.04,20240103,710,22.82,20240704,1224,-28.76,20230829,710,22.82,20240704,0.06,N,225430,100,27 억,,115040,N,N,0,N,00,N
|
|
20240814,120927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,0,3,0.00,45839163,52230,59.16,876,892,868,1138,614,876,877.64,0.41,0,-4780,921,898,882,859,843,890,851,28,262,100,590,1,1,27887050,244,-18.64,0.69,12,0.19,-47.00,1272.00,1224,20230829,-28.43,710,20240704,23.38,1148,-23.69,20240103,710,23.38,20240704,1224,-28.43,20230829,710,23.38,20240704,0.06,N,225430,100,27 억,,115040,N,N,0,N,00,N
|
|
20240814,110924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,7,2,0.80,12262631,13879,15.72,876,892,872,1138,614,876,883.54,0.41,0,-1170,921,898,882,859,843,890,851,28,262,100,590,1,1,27887050,246,-18.79,0.69,12,0.05,-47.00,1272.00,1224,20230829,-27.86,710,20240704,24.37,1148,-23.08,20240103,710,24.37,20240704,1224,-27.86,20230829,710,24.37,20240704,0.06,N,225430,100,27 억,,115040,N,N,0,N,00,N
|
|
20240814,100922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,8,2,0.91,7337633,8333,9.44,876,892,872,1138,614,876,880.55,0.41,0,-638,921,898,882,859,843,890,851,28,262,100,590,1,1,27887050,247,-18.81,0.69,12,0.03,-47.00,1272.00,1224,20230829,-27.78,710,20240704,24.51,1148,-23.00,20240103,710,24.51,20240704,1224,-27.78,20230829,710,24.51,20240704,0.06,N,225430,100,27 억,,115040,N,N,0,N,00,N
|
|
20240814,090956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,7,2,0.80,3379858,3851,4.36,876,883,872,1138,614,876,877.66,0.41,0,-535,921,898,882,859,843,890,851,28,262,100,590,1,1,27887050,246,-18.79,0.69,12,0.01,-47.00,1272.00,1224,20230829,-27.86,710,20240704,24.37,1148,-23.08,20240103,710,24.37,20240704,1224,-27.86,20230829,710,24.37,20240704,0.06,N,225430,100,27 억,,115040,N,N,0,N,00,N
|
|
20240813,160914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,-29,5,-3.20,77397334,88290,26.43,905,905,866,1176,634,905,876.59,0.41,0,1326,975,940,890,855,805,957,872,28,271,100,610,1,1,27887050,244,-18.64,0.69,12,0.32,-47.00,1272.00,1224,20230829,-28.43,710,20240704,23.38,1148,-23.69,20240103,710,23.38,20240704,1224,-28.43,20230829,710,23.38,20240704,0.06,N,225430,100,27 억,,113714,N,N,0,N,00,N
|
|
20240813,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-35,5,-3.87,76395486,87146,26.09,905,905,866,1176,634,905,876.60,0.41,0,1342,975,940,890,855,805,957,872,28,271,100,610,1,1,27887050,243,-18.51,0.68,12,0.31,-47.00,1272.00,1224,20230829,-28.92,710,20240704,22.54,1148,-24.22,20240103,710,22.54,20240704,1224,-28.92,20230829,710,22.54,20240704,0.06,N,225430,100,27 억,,113714,N,N,0,N,00,N
|
|
20240813,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,-37,5,-4.09,72169617,82270,24.63,905,905,866,1176,634,905,877.19,0.41,0,1352,975,940,890,855,805,957,872,28,271,100,610,1,1,27887050,242,-18.47,0.68,12,0.30,-47.00,1272.00,1224,20230829,-29.08,710,20240704,22.25,1148,-24.39,20240103,710,22.25,20240704,1224,-29.08,20230829,710,22.25,20240704,0.06,N,225430,100,27 억,,113714,N,N,0,N,00,N
|
|
20240813,130922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,-32,5,-3.54,69381966,79058,23.67,905,905,866,1176,634,905,877.57,0.41,0,2301,975,940,890,855,805,957,872,28,271,100,610,1,1,27887050,243,-18.57,0.69,12,0.28,-47.00,1272.00,1224,20230829,-28.68,710,20240704,22.96,1148,-23.95,20240103,710,22.96,20240704,1224,-28.68,20230829,710,22.96,20240704,0.06,N,225430,100,27 억,,113714,N,N,0,N,00,N
|
|
20240813,120916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-35,5,-3.87,60616530,68990,20.65,905,905,866,1176,634,905,878.59,0.41,0,2996,975,940,890,855,805,957,872,28,271,100,610,1,1,27887050,243,-18.51,0.68,12,0.25,-47.00,1272.00,1224,20230829,-28.92,710,20240704,22.54,1148,-24.22,20240103,710,22.54,20240704,1224,-28.92,20230829,710,22.54,20240704,0.06,N,225430,100,27 억,,113714,N,N,0,N,00,N
|
|
20240813,110914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-35,5,-3.87,48271028,54794,16.40,905,905,870,1176,634,905,880.91,0.41,0,4135,975,940,890,855,805,957,872,28,271,100,610,1,1,27887050,243,-18.51,0.68,12,0.20,-47.00,1272.00,1224,20230829,-28.92,710,20240704,22.54,1148,-24.22,20240103,710,22.54,20240704,1224,-28.92,20230829,710,22.54,20240704,0.06,N,225430,100,27 억,,113714,N,N,0,N,00,N
|
|
20240813,100915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,-33,5,-3.65,33792100,38175,11.43,905,905,871,1176,634,905,885.14,0.41,0,5461,975,940,890,855,805,957,872,28,271,100,610,1,1,27887050,243,-18.55,0.69,12,0.14,-47.00,1272.00,1224,20230829,-28.76,710,20240704,22.82,1148,-24.04,20240103,710,22.82,20240704,1224,-28.76,20230829,710,22.82,20240704,0.06,N,225430,100,27 억,,113714,N,N,0,N,00,N
|
|
20240813,090920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-15,5,-1.66,20198443,22673,6.79,905,905,889,1176,634,905,890.80,0.41,0,7405,975,940,890,855,805,957,872,28,271,100,610,1,1,27887050,248,-18.94,0.70,12,0.08,-47.00,1272.00,1224,20230829,-27.29,710,20240704,25.35,1148,-22.47,20240103,710,25.35,20240704,1224,-27.29,20230829,710,25.35,20240704,0.06,N,225430,100,27 억,,113714,N,N,0,N,00,N
|
|
20240812,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,56,2,6.60,297266219,334057,549.80,849,925,840,1103,595,849,889.67,0.36,0,13691,876,862,844,830,812,869,837,28,254,100,570,1,1,27887050,252,-19.26,0.71,12,1.20,-47.00,1272.00,1224,20230829,-26.06,710,20240704,27.46,1148,-21.17,20240103,710,27.46,20240704,1224,-26.06,20230829,710,27.46,20240704,0.06,N,225430,100,27 억,,100188,N,N,0,N,00,N
|
|
20240812,150910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,888,39,2,4.59,289746419,325719,536.07,849,925,840,1103,595,849,889.56,0.36,0,14237,876,862,844,830,812,869,837,28,254,100,570,1,1,27887050,248,-18.89,0.70,12,1.17,-47.00,1272.00,1224,20230829,-27.45,710,20240704,25.07,1148,-22.65,20240103,710,25.07,20240704,1224,-27.45,20230829,710,25.07,20240704,0.06,N,225430,100,27 억,,100188,N,N,0,N,00,N
|
|
20240812,140910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,43,2,5.06,278768641,313389,515.78,849,925,840,1103,595,849,889.53,0.36,0,13052,876,862,844,830,812,869,837,28,254,100,570,1,1,27887050,249,-18.98,0.70,12,1.12,-47.00,1272.00,1224,20230829,-27.12,710,20240704,25.63,1148,-22.30,20240103,710,25.63,20240704,1224,-27.12,20230829,710,25.63,20240704,0.06,N,225430,100,27 억,,100188,N,N,0,N,00,N
|
|
20240812,130906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,45,2,5.30,264826785,297936,490.35,849,925,840,1103,595,849,888.87,0.36,0,12519,876,862,844,830,812,869,837,28,254,100,570,1,1,27887050,249,-19.02,0.70,12,1.07,-47.00,1272.00,1224,20230829,-26.96,710,20240704,25.92,1148,-22.13,20240103,710,25.92,20240704,1224,-26.96,20230829,710,25.92,20240704,0.06,N,225430,100,27 억,,100188,N,N,0,N,00,N
|
|
20240812,120907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,42,2,4.95,252017422,283630,466.80,849,925,840,1103,595,849,888.54,0.36,0,12900,876,862,844,830,812,869,837,28,254,100,570,1,1,27887050,248,-18.96,0.70,12,1.02,-47.00,1272.00,1224,20230829,-27.21,710,20240704,25.49,1148,-22.39,20240103,710,25.49,20240704,1224,-27.21,20230829,710,25.49,20240704,0.06,N,225430,100,27 억,,100188,N,N,0,N,00,N
|
|
20240812,110908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,31,2,3.65,239899527,269850,444.12,849,925,840,1103,595,849,889.01,0.36,0,12353,876,862,844,830,812,869,837,28,254,100,570,1,1,27887050,245,-18.72,0.69,12,0.97,-47.00,1272.00,1224,20230829,-28.10,710,20240704,23.94,1148,-23.34,20240103,710,23.94,20240704,1224,-28.10,20230829,710,23.94,20240704,0.06,N,225430,100,27 억,,100188,N,N,0,N,00,N
|
|
20240812,100900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,31,2,3.65,216524986,243445,400.67,849,925,840,1103,595,849,889.42,0.36,0,12621,876,862,844,830,812,869,837,28,254,100,570,1,1,27887050,245,-18.72,0.69,12,0.87,-47.00,1272.00,1224,20230829,-28.10,710,20240704,23.94,1148,-23.34,20240103,710,23.94,20240704,1224,-28.10,20230829,710,23.94,20240704,0.06,N,225430,100,27 억,,100188,N,N,0,N,00,N
|
|
20240812,090858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,0,3,0.00,31970356,37706,62.06,849,852,840,1103,595,849,847.89,0.36,0,860,876,862,844,830,812,869,837,28,254,100,570,1,1,27887050,237,-18.06,0.67,12,0.14,-47.00,1272.00,1224,20230829,-30.64,710,20240704,19.58,1148,-26.05,20240103,710,19.58,20240704,1224,-30.64,20230829,710,19.58,20240704,0.06,N,225430,100,27 억,,100188,N,N,0,N,00,N
|
|
20240809,160855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,18,2,2.17,50966850,60760,21.77,831,858,826,1080,582,831,838.72,0.36,0,966,941,885,837,781,733,914,810,28,249,100,560,1,1,27887050,237,-18.06,0.67,12,0.22,-47.00,1272.00,1224,20230829,-30.64,710,20240704,19.58,1148,-26.05,20240103,710,19.58,20240704,1224,-30.64,20230829,710,19.58,20240704,0.10,N,225430,100,27 억,,99222,N,N,0,N,00,N
|
|
20240809,150915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,841,10,2,1.20,49623670,59177,21.21,831,858,826,1080,582,831,838.56,0.36,0,967,941,885,837,781,733,914,810,28,249,100,560,1,1,27887050,235,-17.89,0.66,12,0.21,-47.00,1272.00,1224,20230829,-31.29,710,20240704,18.45,1148,-26.74,20240103,710,18.45,20240704,1224,-31.29,20230829,710,18.45,20240704,0.10,N,225430,100,27 억,,99222,N,N,0,N,00,N
|
|
20240809,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,833,2,2,0.24,44110429,52674,18.88,831,858,826,1080,582,831,837.42,0.36,0,1431,941,885,837,781,733,914,810,28,249,100,560,1,1,27887050,232,-17.72,0.65,12,0.19,-47.00,1272.00,1224,20230829,-31.94,710,20240704,17.32,1148,-27.44,20240103,710,17.32,20240704,1224,-31.94,20230829,710,17.32,20240704,0.10,N,225430,100,27 억,,99222,N,N,0,N,00,N
|
|
20240809,130912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,839,8,2,0.96,38767343,46327,16.60,831,858,826,1080,582,831,836.82,0.36,0,2844,941,885,837,781,733,914,810,28,249,100,560,1,1,27887050,234,-17.85,0.66,12,0.17,-47.00,1272.00,1224,20230829,-31.45,710,20240704,18.17,1148,-26.92,20240103,710,18.17,20240704,1224,-31.45,20230829,710,18.17,20240704,0.10,N,225430,100,27 억,,99222,N,N,0,N,00,N
|
|
20240809,120910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,4,2,0.48,36073714,43091,15.44,831,858,826,1080,582,831,837.15,0.36,0,2844,941,885,837,781,733,914,810,28,249,100,560,1,1,27887050,233,-17.77,0.66,12,0.15,-47.00,1272.00,1224,20230829,-31.78,710,20240704,17.61,1148,-27.26,20240103,710,17.61,20240704,1224,-31.78,20230829,710,17.61,20240704,0.10,N,225430,100,27 억,,99222,N,N,0,N,00,N
|
|
20240809,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,-1,5,-0.12,25788615,30677,10.99,831,858,829,1080,582,831,840.65,0.36,0,3158,941,885,837,781,733,914,810,28,249,100,560,1,1,27887050,231,-17.66,0.65,12,0.11,-47.00,1272.00,1224,20230829,-32.19,710,20240704,16.90,1148,-27.70,20240103,710,16.90,20240704,1224,-32.19,20230829,710,16.90,20240704,0.10,N,225430,100,27 억,,99222,N,N,0,N,00,N
|
|
20240809,100912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,0,3,0.00,21582543,25627,9.18,831,858,831,1080,582,831,842.18,0.36,0,2706,941,885,837,781,733,914,810,28,249,100,560,1,1,27887050,232,-17.68,0.65,12,0.09,-47.00,1272.00,1224,20230829,-32.11,710,20240704,17.04,1148,-27.61,20240103,710,17.04,20240704,1224,-32.11,20230829,710,17.04,20240704,0.10,N,225430,100,27 억,,99222,N,N,0,N,00,N
|
|
20240809,090906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,14,2,1.68,8278701,9915,3.55,831,847,831,1080,582,831,834.97,0.36,0,1464,941,885,837,781,733,914,810,28,249,100,560,1,1,27887050,236,-17.98,0.66,12,0.04,-47.00,1272.00,1224,20230829,-30.96,710,20240704,19.01,1148,-26.39,20240103,710,19.01,20240704,1224,-30.96,20230829,710,19.01,20240704,0.10,N,225430,100,27 억,,99222,N,N,0,N,00,N
|
|
20240808,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,42,2,5.32,235418464,279045,199.55,789,893,789,1025,553,789,843.66,0.40,0,-12966,870,829,809,768,748,819,758,28,236,100,530,1,1,27887050,232,-17.68,0.65,12,1.00,-47.00,1272.00,1224,20230829,-32.11,710,20240704,17.04,1148,-27.61,20240103,710,17.04,20240704,1224,-32.11,20230829,710,17.04,20240704,0.14,N,225430,100,27 억,,112188,N,N,0,N,00,N
|
|
20240808,150903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,56,2,7.10,221600893,262521,187.73,789,893,789,1025,553,789,844.13,0.40,0,-14586,870,829,809,768,748,819,758,28,236,100,530,1,1,27887050,236,-17.98,0.66,12,0.94,-47.00,1272.00,1224,20230829,-30.96,710,20240704,19.01,1148,-26.39,20240103,710,19.01,20240704,1224,-30.96,20230829,710,19.01,20240704,0.14,N,225430,100,27 억,,112188,N,N,0,N,00,N
|
|
20240808,140904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,46,2,5.83,211794090,250844,179.38,789,893,789,1025,553,789,844.33,0.40,0,-13881,870,829,809,768,748,819,758,28,236,100,530,1,1,27887050,233,-17.77,0.66,12,0.90,-47.00,1272.00,1224,20230829,-31.78,710,20240704,17.61,1148,-27.26,20240103,710,17.61,20240704,1224,-31.78,20230829,710,17.61,20240704,0.14,N,225430,100,27 억,,112188,N,N,0,N,00,N
|
|
20240808,130902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,35,2,4.44,207140550,245216,175.36,789,893,789,1025,553,789,844.73,0.40,0,-14149,870,829,809,768,748,819,758,28,236,100,530,1,1,27887050,230,-17.53,0.65,12,0.88,-47.00,1272.00,1224,20230829,-32.68,710,20240704,16.06,1148,-28.22,20240103,710,16.06,20240704,1224,-32.68,20230829,710,16.06,20240704,0.14,N,225430,100,27 억,,112188,N,N,0,N,00,N
|
|
20240808,120907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,25,2,3.17,203124624,240308,171.85,789,893,789,1025,553,789,845.27,0.40,0,-14600,870,829,809,768,748,819,758,28,236,100,530,1,1,27887050,227,-17.32,0.64,12,0.86,-47.00,1272.00,1224,20230829,-33.50,710,20240704,14.65,1148,-29.09,20240103,710,14.65,20240704,1224,-33.50,20230829,710,14.65,20240704,0.14,N,225430,100,27 억,,112188,N,N,0,N,00,N
|
|
20240808,110901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,25,2,3.17,196560663,232203,166.05,789,893,789,1025,553,789,846.50,0.40,0,-15463,870,829,809,768,748,819,758,28,236,100,530,1,1,27887050,227,-17.32,0.64,12,0.83,-47.00,1272.00,1224,20230829,-33.50,710,20240704,14.65,1148,-29.09,20240103,710,14.65,20240704,1224,-33.50,20230829,710,14.65,20240704,0.14,N,225430,100,27 억,,112188,N,N,0,N,00,N
|
|
20240808,100859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,46,2,5.83,144496375,169136,120.95,789,893,789,1025,553,789,854.32,0.40,0,-20648,870,829,809,768,748,819,758,28,236,100,530,1,1,27887050,233,-17.77,0.66,12,0.61,-47.00,1272.00,1224,20230829,-31.78,710,20240704,17.61,1148,-27.26,20240103,710,17.61,20240704,1224,-31.78,20230829,710,17.61,20240704,0.14,N,225430,100,27 억,,112188,N,N,0,N,00,N
|
|
20240808,090854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,20,2,2.53,3642670,4575,3.27,789,809,789,1025,553,789,796.21,0.40,0,-1549,870,829,809,768,748,819,758,28,236,100,530,1,1,27887050,226,-17.21,0.64,12,0.02,-47.00,1272.00,1224,20230829,-33.91,710,20240704,13.94,1148,-29.53,20240103,710,13.94,20240704,1224,-33.91,20230829,710,13.94,20240704,0.14,N,225430,100,27 억,,112188,N,N,0,N,00,N
|
|
20240807,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,789,-11,5,-1.38,112019801,138390,222.24,802,850,789,1040,560,800,809.55,0.36,0,13051,861,830,804,773,747,846,789,28,240,100,540,1,1,27887050,220,-16.79,0.62,12,0.50,-47.00,1272.00,1224,20230829,-35.54,710,20240704,11.13,1148,-31.27,20240103,710,11.13,20240704,1224,-35.54,20230829,710,11.13,20240704,0.16,N,225430,100,27 억,,99137,N,N,0,N,00,N
|
|
20240807,150852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,803,3,2,0.38,104306864,128652,206.60,802,850,800,1040,560,800,810.77,0.36,0,16314,861,830,804,773,747,846,789,28,240,100,540,1,1,27887050,224,-17.09,0.63,12,0.46,-47.00,1272.00,1224,20230829,-34.40,710,20240704,13.10,1148,-30.05,20240103,710,13.10,20240704,1224,-34.40,20230829,710,13.10,20240704,0.16,N,225430,100,27 억,,99137,N,N,0,N,00,N
|
|
20240807,140859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,1,2,0.12,88168418,108559,174.34,802,850,800,1040,560,800,812.17,0.36,0,18638,861,830,804,773,747,846,789,28,240,100,540,1,1,27887050,223,-17.04,0.63,12,0.39,-47.00,1272.00,1224,20230829,-34.56,710,20240704,12.82,1148,-30.23,20240103,710,12.82,20240704,1224,-34.56,20230829,710,12.82,20240704,0.16,N,225430,100,27 억,,99137,N,N,0,N,00,N
|
|
20240807,130852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,15,2,1.88,54659278,67094,107.75,802,850,800,1040,560,800,814.67,0.36,0,6525,861,830,804,773,747,846,789,28,240,100,540,1,1,27887050,227,-17.34,0.64,12,0.24,-47.00,1272.00,1224,20230829,-33.42,710,20240704,14.79,1148,-29.01,20240103,710,14.79,20240704,1224,-33.42,20230829,710,14.79,20240704,0.16,N,225430,100,27 억,,99137,N,N,0,N,00,N
|
|
20240807,120855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,10,2,1.25,50914217,62515,100.39,802,850,800,1040,560,800,814.43,0.36,0,6795,861,830,804,773,747,846,789,28,240,100,540,1,1,27887050,226,-17.23,0.64,12,0.22,-47.00,1272.00,1224,20230829,-33.82,710,20240704,14.08,1148,-29.44,20240103,710,14.08,20240704,1224,-33.82,20230829,710,14.08,20240704,0.16,N,225430,100,27 억,,99137,N,N,0,N,00,N
|
|
20240807,110853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,19,2,2.38,33681531,41204,66.17,802,850,800,1040,560,800,817.43,0.36,0,2214,861,830,804,773,747,846,789,28,240,100,540,1,1,27887050,228,-17.43,0.64,12,0.15,-47.00,1272.00,1224,20230829,-33.09,710,20240704,15.35,1148,-28.66,20240103,710,15.35,20240704,1224,-33.09,20230829,710,15.35,20240704,0.16,N,225430,100,27 억,,99137,N,N,0,N,00,N
|
|
20240807,100847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,19,2,2.38,16897111,20861,33.50,802,821,800,1040,560,800,809.99,0.36,0,1339,861,830,804,773,747,846,789,28,240,100,540,1,1,27887050,228,-17.43,0.64,12,0.07,-47.00,1272.00,1224,20230829,-33.09,710,20240704,15.35,1148,-28.66,20240103,710,15.35,20240704,1224,-33.09,20230829,710,15.35,20240704,0.16,N,225430,100,27 억,,99137,N,N,0,N,00,N
|
|
20240807,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,20,2,2.50,3551347,4412,7.09,802,820,800,1040,560,800,804.93,0.36,0,-51,861,830,804,773,747,846,789,28,240,100,540,1,1,27887050,229,-17.45,0.64,12,0.02,-47.00,1272.00,1224,20230829,-33.01,710,20240704,15.49,1148,-28.57,20240103,710,15.49,20240704,1224,-33.01,20230829,710,15.49,20240704,0.16,N,225430,100,27 억,,99137,N,N,0,N,00,N
|
|
20240806,160837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,800,15,2,1.91,49665326,62269,35.27,779,835,778,1020,550,785,797.59,0.35,0,1319,934,859,792,717,650,826,684,28,235,100,530,1,1,27887050,223,-17.02,0.63,12,0.22,-47.00,1272.00,1224,20230829,-34.64,710,20240704,12.68,1148,-30.31,20240103,710,12.68,20240704,1224,-34.64,20230829,710,12.68,20240704,0.16,N,225430,100,27 억,,97818,N,N,0,N,00,N
|
|
20240806,150849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,34,2,4.33,47751575,59879,33.91,779,835,778,1020,550,785,797.47,0.35,0,1457,934,859,792,717,650,826,684,28,235,100,530,1,1,27887050,228,-17.43,0.64,12,0.21,-47.00,1272.00,1224,20230829,-33.09,710,20240704,15.35,1148,-28.66,20240103,710,15.35,20240704,1224,-33.09,20230829,710,15.35,20240704,0.16,N,225430,100,27 억,,97818,N,N,0,N,00,N
|
|
20240806,140845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,25,2,3.18,46064322,57845,32.76,779,831,778,1020,550,785,796.34,0.35,0,1457,934,859,792,717,650,826,684,28,235,100,530,1,1,27887050,226,-17.23,0.64,12,0.21,-47.00,1272.00,1224,20230829,-33.82,710,20240704,14.08,1148,-29.44,20240103,710,14.08,20240704,1224,-33.82,20230829,710,14.08,20240704,0.16,N,225430,100,27 억,,97818,N,N,0,N,00,N
|
|
20240806,130848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,29,2,3.69,37907761,47779,27.06,779,831,778,1020,550,785,793.40,0.35,0,1157,934,859,792,717,650,826,684,28,235,100,530,1,1,27887050,227,-17.32,0.64,12,0.17,-47.00,1272.00,1224,20230829,-33.50,710,20240704,14.65,1148,-29.09,20240103,710,14.65,20240704,1224,-33.50,20230829,710,14.65,20240704,0.16,N,225430,100,27 억,,97818,N,N,0,N,00,N
|
|
20240806,120850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,25,2,3.18,35318645,44583,25.25,779,831,778,1020,550,785,792.20,0.35,0,1157,934,859,792,717,650,826,684,28,235,100,530,1,1,27887050,226,-17.23,0.64,12,0.16,-47.00,1272.00,1224,20230829,-33.82,710,20240704,14.08,1148,-29.44,20240103,710,14.08,20240704,1224,-33.82,20230829,710,14.08,20240704,0.16,N,225430,100,27 억,,97818,N,N,0,N,00,N
|
|
20240806,110838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,46,2,5.86,31875411,40352,22.85,779,831,778,1020,550,785,789.93,0.35,0,876,934,859,792,717,650,826,684,28,235,100,530,1,1,27887050,232,-17.68,0.65,12,0.14,-47.00,1272.00,1224,20230829,-32.11,710,20240704,17.04,1148,-27.61,20240103,710,17.04,20240704,1224,-32.11,20230829,710,17.04,20240704,0.16,N,225430,100,27 억,,97818,N,N,0,N,00,N
|
|
20240806,100838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,32,2,4.08,27993365,35650,20.19,779,817,778,1020,550,785,785.23,0.35,0,1216,934,859,792,717,650,826,684,28,235,100,530,1,1,27887050,228,-17.38,0.64,12,0.13,-47.00,1272.00,1224,20230829,-33.25,710,20240704,15.07,1148,-28.83,20240103,710,15.07,20240704,1224,-33.25,20230829,710,15.07,20240704,0.16,N,225430,100,27 억,,97818,N,N,0,N,00,N
|
|
20240806,090844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,789,4,2,0.51,22222139,28448,16.11,779,789,778,1020,550,785,781.15,0.35,0,185,934,859,792,717,650,826,684,28,235,100,530,1,1,27887050,220,-16.79,0.62,12,0.10,-47.00,1272.00,1224,20230829,-35.54,710,20240704,11.13,1148,-31.27,20240103,710,11.13,20240704,1224,-35.54,20230829,710,11.13,20240704,0.16,N,225430,100,27 억,,97818,N,N,0,N,00,N
|
|
20240805,160827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,785,-82,5,-9.46,146735524,176560,56.70,858,867,725,1127,607,867,831.09,0.33,0,4571,952,909,885,842,818,931,864,28,260,100,580,1,1,27887050,219,-16.70,0.62,12,0.63,-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,,93247,N,N,0,N,00,N
|
|
20240805,150842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,771,-96,5,-11.07,137705017,164450,52.81,858,867,740,1127,607,867,837.37,0.33,0,3869,952,909,885,842,818,931,864,28,260,100,580,1,1,27887050,215,-16.40,0.61,12,0.59,-47.00,1272.00,1224,20230829,-37.01,710,20240704,8.59,1148,-32.84,20240103,710,8.59,20240704,1224,-37.01,20230829,710,8.59,20240704,0.17,N,225430,100,27 억,,93247,N,N,0,N,00,N
|
|
20240805,140843,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,802,-65,5,-7.50,115339823,135420,43.49,858,867,800,1127,607,867,851.72,0.33,0,89,952,909,885,842,818,931,864,28,260,100,580,1,1,27887050,224,-17.06,0.63,12,0.49,-47.00,1272.00,1224,20230829,-34.48,710,20240704,12.96,1148,-30.14,20240103,710,12.96,20240704,1224,-34.48,20230829,710,12.96,20240704,0.17,N,225430,100,27 억,,93247,N,N,0,N,00,N
|
|
20240805,130841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-51,5,-5.88,114473231,134340,43.14,858,867,800,1127,607,867,852.12,0.33,0,94,952,909,885,842,818,931,864,28,260,100,580,1,1,27887050,228,-17.36,0.64,12,0.48,-47.00,1272.00,1224,20230829,-33.33,710,20240704,14.93,1148,-28.92,20240103,710,14.93,20240704,1224,-33.33,20230829,710,14.93,20240704,0.17,N,225430,100,27 억,,93247,N,N,0,N,00,N
|
|
20240805,120837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,839,-28,5,-3.23,104314934,121885,39.14,858,867,839,1127,607,867,855.85,0.33,0,-106,952,909,885,842,818,931,864,28,260,100,580,1,1,27887050,234,-17.85,0.66,12,0.44,-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,,93247,N,N,0,N,00,N
|
|
20240805,110835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,842,-25,5,-2.88,96764305,112918,36.26,858,867,841,1127,607,867,856.94,0.33,0,-460,952,909,885,842,818,931,864,28,260,100,580,1,1,27887050,235,-17.91,0.66,12,0.40,-47.00,1272.00,1224,20230829,-31.21,710,20240704,18.59,1148,-26.66,20240103,710,18.59,20240704,1224,-31.21,20230829,710,18.59,20240704,0.17,N,225430,100,27 억,,93247,N,N,0,N,00,N
|
|
20240805,100834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,-21,5,-2.42,63828364,74232,23.84,858,867,846,1127,607,867,859.85,0.33,0,394,952,909,885,842,818,931,864,28,260,100,580,1,1,27887050,236,-18.00,0.67,12,0.27,-47.00,1272.00,1224,20230829,-30.88,710,20240704,19.15,1148,-26.31,20240103,710,19.15,20240704,1224,-30.88,20230829,710,19.15,20240704,0.17,N,225430,100,27 억,,93247,N,N,0,N,00,N
|
|
20240805,090828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,856,-11,5,-1.27,18037589,20915,6.72,858,867,856,1127,607,867,862.42,0.33,0,1468,952,909,885,842,818,931,864,28,260,100,580,1,1,27887050,239,-18.21,0.67,12,0.07,-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,,93247,N,N,0,N,00,N
|
|
20240802,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,2,2,0.23,276630552,310791,489.37,865,928,861,1124,606,865,890.09,0.33,0,1068,889,876,862,849,835,883,856,28,259,100,580,1,1,27887050,242,-18.45,0.68,12,1.11,-47.00,1272.00,1224,20230829,-29.17,710,20240704,22.11,1148,-24.48,20240103,710,22.11,20240704,1224,-29.17,20230829,710,22.11,20240704,0.17,N,225430,100,27 억,,92179,N,N,0,N,00,N
|
|
20240802,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,1,2,0.12,269389524,302413,476.17,865,928,861,1124,606,865,890.80,0.33,0,1068,889,876,862,849,835,883,856,28,259,100,580,1,1,27887050,242,-18.43,0.68,12,1.08,-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,,92179,N,N,0,N,00,N
|
|
20240802,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,5,2,0.58,260929949,292660,460.82,865,928,861,1124,606,865,891.58,0.33,0,1583,889,876,862,849,835,883,856,28,259,100,580,1,1,27887050,243,-18.51,0.68,12,1.05,-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,,92179,N,N,0,N,00,N
|
|
20240802,130821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,871,6,2,0.69,248273706,278118,437.92,865,928,861,1124,606,865,892.69,0.33,0,2326,889,876,862,849,835,883,856,28,259,100,580,1,1,27887050,243,-18.53,0.68,12,1.00,-47.00,1272.00,1224,20230829,-28.84,710,20240704,22.68,1148,-24.13,20240103,710,22.68,20240704,1224,-28.84,20230829,710,22.68,20240704,0.17,N,225430,100,27 억,,92179,N,N,0,N,00,N
|
|
20240802,120822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,871,6,2,0.69,241974972,270915,426.58,865,928,861,1124,606,865,893.18,0.33,0,2337,889,876,862,849,835,883,856,28,259,100,580,1,1,27887050,243,-18.53,0.68,12,0.97,-47.00,1272.00,1224,20230829,-28.84,710,20240704,22.68,1148,-24.13,20240103,710,22.68,20240704,1224,-28.84,20230829,710,22.68,20240704,0.17,N,225430,100,27 억,,92179,N,N,0,N,00,N
|
|
20240802,110822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,37,2,4.28,219831756,245909,387.20,865,928,861,1124,606,865,893.96,0.33,0,1878,889,876,862,849,835,883,856,28,259,100,580,1,1,27887050,252,-19.19,0.71,12,0.88,-47.00,1272.00,1224,20230829,-26.31,710,20240704,27.04,1148,-21.43,20240103,710,27.04,20240704,1224,-26.31,20230829,710,27.04,20240704,0.17,N,225430,100,27 억,,92179,N,N,0,N,00,N
|
|
20240802,100817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,33,2,3.82,189114875,211670,333.29,865,928,861,1124,606,865,893.44,0.33,0,-757,889,876,862,849,835,883,856,28,259,100,580,1,1,27887050,250,-19.11,0.71,12,0.76,-47.00,1272.00,1224,20230829,-26.63,710,20240704,26.48,1148,-21.78,20240103,710,26.48,20240704,1224,-26.63,20230829,710,26.48,20240704,0.17,N,225430,100,27 억,,92179,N,N,0,N,00,N
|
|
20240802,090825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,913,48,2,5.55,99689908,111218,175.12,865,928,861,1124,606,865,896.35,0.33,0,-3367,889,876,862,849,835,883,856,28,259,100,580,1,1,27887050,255,-19.43,0.72,12,0.40,-47.00,1272.00,1224,20230829,-25.41,710,20240704,28.59,1148,-20.47,20240103,710,28.59,20240704,1224,-25.41,20230829,710,28.59,20240704,0.17,N,225430,100,27 억,,92179,N,N,0,N,00,N
|
|
20240801,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,9,2,1.05,54598914,63509,8.39,856,875,848,1112,600,856,859.70,0.35,0,-9951,1005,930,877,802,749,968,840,28,256,100,580,1,1,27887050,241,-18.40,0.68,12,0.23,-47.00,1272.00,1224,20230829,-29.33,710,20240704,21.83,1148,-24.65,20240103,710,21.83,20240704,1224,-29.33,20230829,710,21.83,20240704,0.17,N,225430,100,27 억,,98922,N,N,0,N,00,N
|
|
20240801,150839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,11,2,1.29,51200032,59547,7.87,856,875,848,1112,600,856,859.83,0.35,0,-9951,1005,930,877,802,749,968,840,28,256,100,580,1,1,27887050,242,-18.45,0.68,12,0.21,-47.00,1272.00,1224,20230829,-29.17,710,20240704,22.11,1148,-24.48,20240103,710,22.11,20240704,1224,-29.17,20230829,710,22.11,20240704,0.17,N,225430,100,27 억,,98922,N,N,0,N,00,N
|
|
20240801,140830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,856,0,3,0.00,45127522,52486,6.94,856,875,848,1112,600,856,859.80,0.35,0,-9577,1005,930,877,802,749,968,840,28,256,100,580,1,1,27887050,239,-18.21,0.67,12,0.19,-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,,98922,N,N,0,N,00,N
|
|
20240801,130821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,1,2,0.12,42617420,49555,6.55,856,875,848,1112,600,856,860.00,0.35,0,-9577,1005,930,877,802,749,968,840,28,256,100,580,1,1,27887050,239,-18.23,0.67,12,0.18,-47.00,1272.00,1224,20230829,-29.98,710,20240704,20.70,1148,-25.35,20240103,710,20.70,20240704,1224,-29.98,20230829,710,20.70,20240704,0.17,N,225430,100,27 억,,98922,N,N,0,N,00,N
|
|
20240801,120825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,3,2,0.35,41566935,48333,6.39,856,875,848,1112,600,856,860.01,0.35,0,-9407,1005,930,877,802,749,968,840,28,256,100,580,1,1,27887050,240,-18.28,0.68,12,0.17,-47.00,1272.00,1224,20230829,-29.82,710,20240704,20.99,1148,-25.17,20240103,710,20.99,20240704,1224,-29.82,20230829,710,20.99,20240704,0.17,N,225430,100,27 억,,98922,N,N,0,N,00,N
|
|
20240801,110826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,4,2,0.47,39541181,45974,6.08,856,875,848,1112,600,856,860.08,0.35,0,-9407,1005,930,877,802,749,968,840,28,256,100,580,1,1,27887050,240,-18.30,0.68,12,0.16,-47.00,1272.00,1224,20230829,-29.74,710,20240704,21.13,1148,-25.09,20240103,710,21.13,20240704,1224,-29.74,20230829,710,21.13,20240704,0.17,N,225430,100,27 억,,98922,N,N,0,N,00,N
|
|
20240801,100821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,7,2,0.82,30596807,35565,4.70,856,875,848,1112,600,856,860.31,0.35,0,-9406,1005,930,877,802,749,968,840,28,256,100,580,1,1,27887050,241,-18.36,0.68,12,0.13,-47.00,1272.00,1224,20230829,-29.49,710,20240704,21.55,1148,-24.83,20240103,710,21.55,20240704,1224,-29.49,20230829,710,21.55,20240704,0.17,N,225430,100,27 억,,98922,N,N,0,N,00,N
|
|
20240801,090813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,1,2,0.12,11448016,13337,1.76,856,867,848,1112,600,856,858.37,0.35,0,-2786,1005,930,877,802,749,968,840,28,256,100,580,1,1,27887050,239,-18.23,0.67,12,0.05,-47.00,1272.00,1224,20230829,-29.98,710,20240704,20.70,1148,-25.35,20240103,710,20.70,20240704,1224,-29.98,20230829,710,20.70,20240704,0.17,N,225430,100,27 억,,98922,N,N,0,N,00,N
|