130 lines
50 KiB
CSV
130 lines
50 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
|
|
20240930,161017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,766,-2,5,-0.26,26858814,35189,155.81,768,772,760,998,538,768,763.27,0.35,0,-13821,777,772,763,758,749,775,761,28,230,100,520,1,1,27887050,214,-16.30,0.60,12,0.13,-47.00,1272.00,1176,20230919,-34.86,710,20240704,7.89,1148,-33.28,20240103,710,7.89,20240704,1148,-33.28,20240103,710,7.89,20240704,0.03,N,225430,100,27 억,,98597,N,N,0,N,00,N
|
|
20240930,151031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,764,-4,5,-0.52,26635908,34898,154.53,768,772,760,998,538,768,763.25,0.35,0,-13543,777,772,763,758,749,775,761,28,230,100,520,1,1,27887050,213,-16.26,0.60,12,0.13,-47.00,1272.00,1176,20230919,-35.03,710,20240704,7.61,1148,-33.45,20240103,710,7.61,20240704,1148,-33.45,20240103,710,7.61,20240704,0.03,N,225430,100,27 억,,98597,N,N,0,N,00,N
|
|
20240930,141031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,761,-7,5,-0.91,26238633,34376,152.21,768,772,760,998,538,768,763.28,0.35,0,-13486,777,772,763,758,749,775,761,28,230,100,520,1,1,27887050,212,-16.19,0.60,12,0.12,-47.00,1272.00,1176,20230919,-35.29,710,20240704,7.18,1148,-33.71,20240103,710,7.18,20240704,1148,-33.71,20240103,710,7.18,20240704,0.03,N,225430,100,27 억,,98597,N,N,0,N,00,N
|
|
20240930,131025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,761,-7,5,-0.91,26072284,34158,151.25,768,772,760,998,538,768,763.28,0.35,0,-13386,777,772,763,758,749,775,761,28,230,100,520,1,1,27887050,212,-16.19,0.60,12,0.12,-47.00,1272.00,1176,20230919,-35.29,710,20240704,7.18,1148,-33.71,20240103,710,7.18,20240704,1148,-33.71,20240103,710,7.18,20240704,0.03,N,225430,100,27 억,,98597,N,N,0,N,00,N
|
|
20240930,121022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,760,-8,5,-1.04,11133113,14615,64.71,768,772,760,998,538,768,761.76,0.35,0,1020,777,772,763,758,749,775,761,28,230,100,520,1,1,27887050,212,-16.17,0.60,12,0.05,-47.00,1272.00,1176,20230919,-35.37,710,20240704,7.04,1148,-33.80,20240103,710,7.04,20240704,1148,-33.80,20240103,710,7.04,20240704,0.03,N,225430,100,27 억,,98597,N,N,0,N,00,N
|
|
20240930,111020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,768,0,3,0.00,2353131,3064,13.57,768,772,765,998,538,768,767.99,0.35,0,-24,777,772,763,758,749,775,761,28,230,100,520,1,1,27887050,214,-16.34,0.60,12,0.01,-47.00,1272.00,1176,20230919,-34.69,710,20240704,8.17,1148,-33.10,20240103,710,8.17,20240704,1148,-33.10,20240103,710,8.17,20240704,0.03,N,225430,100,27 억,,98597,N,N,0,N,00,N
|
|
20240930,101018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,768,0,3,0.00,1517688,1976,8.75,768,772,768,998,538,768,768.06,0.35,0,-6,777,772,763,758,749,775,761,28,230,100,520,1,1,27887050,214,-16.34,0.60,12,0.01,-47.00,1272.00,1176,20230919,-34.69,710,20240704,8.17,1148,-33.10,20240103,710,8.17,20240704,1148,-33.10,20240103,710,8.17,20240704,0.03,N,225430,100,27 억,,98597,N,N,0,N,00,N
|
|
20240930,090936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,772,4,2,0.52,1077534,1403,6.21,768,772,768,998,538,768,768.02,0.35,0,-6,777,772,763,758,749,775,761,28,230,100,520,1,1,27887050,215,-16.43,0.61,12,0.01,-47.00,1272.00,1176,20230919,-34.35,710,20240704,8.73,1148,-32.75,20240103,710,8.73,20240704,1148,-32.75,20240103,710,8.73,20240704,0.03,N,225430,100,27 억,,98597,N,N,0,N,00,N
|
|
20240927,161027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,768,4,2,0.52,17265710,22584,211.54,764,768,754,993,535,764,764.51,0.35,0,-307,777,770,759,752,741,774,756,28,229,100,510,1,1,27887050,214,-16.34,0.60,12,0.08,-47.00,1272.00,1186,20230918,-35.24,710,20240704,8.17,1148,-33.10,20240103,710,8.17,20240704,1148,-33.10,20240103,710,8.17,20240704,0.03,N,225430,100,27 억,,98637,N,N,0,N,00,N
|
|
20240927,151029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,766,2,2,0.26,17099822,22368,209.52,764,768,754,993,535,764,764.48,0.35,0,-307,777,770,759,752,741,774,756,28,229,100,510,1,1,27887050,214,-16.30,0.60,12,0.08,-47.00,1272.00,1186,20230918,-35.41,710,20240704,7.89,1148,-33.28,20240103,710,7.89,20240704,1148,-33.28,20240103,710,7.89,20240704,0.03,N,225430,100,27 억,,98637,N,N,0,N,00,N
|
|
20240927,141038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,762,-2,5,-0.26,16898620,22106,207.06,764,768,754,993,535,764,764.44,0.35,0,-297,777,770,759,752,741,774,756,28,229,100,510,1,1,27887050,212,-16.21,0.60,12,0.08,-47.00,1272.00,1186,20230918,-35.75,710,20240704,7.32,1148,-33.62,20240103,710,7.32,20240704,1148,-33.62,20240103,710,7.32,20240704,0.03,N,225430,100,27 억,,98637,N,N,0,N,00,N
|
|
20240927,131030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,762,-2,5,-0.26,16859752,22055,206.58,764,768,754,993,535,764,764.44,0.35,0,-297,777,770,759,752,741,774,756,28,229,100,510,1,1,27887050,212,-16.21,0.60,12,0.08,-47.00,1272.00,1186,20230918,-35.75,710,20240704,7.32,1148,-33.62,20240103,710,7.32,20240704,1148,-33.62,20240103,710,7.32,20240704,0.03,N,225430,100,27 억,,98637,N,N,0,N,00,N
|
|
20240927,121024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,768,4,2,0.52,14806380,19362,181.36,764,768,754,993,535,764,764.71,0.35,0,-297,777,770,759,752,741,774,756,28,229,100,510,1,1,27887050,214,-16.34,0.60,12,0.07,-47.00,1272.00,1186,20230918,-35.24,710,20240704,8.17,1148,-33.10,20240103,710,8.17,20240704,1148,-33.10,20240103,710,8.17,20240704,0.03,N,225430,100,27 억,,98637,N,N,0,N,00,N
|
|
20240927,111027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,766,2,2,0.26,14805612,19361,181.35,764,766,754,993,535,764,764.71,0.35,0,-297,777,770,759,752,741,774,756,28,229,100,510,1,1,27887050,214,-16.30,0.60,12,0.07,-47.00,1272.00,1186,20230918,-35.41,710,20240704,7.89,1148,-33.28,20240103,710,7.89,20240704,1148,-33.28,20240103,710,7.89,20240704,0.03,N,225430,100,27 억,,98637,N,N,0,N,00,N
|
|
20240927,101025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,764,0,3,0.00,8698288,11384,106.63,764,765,764,993,535,764,764.08,0.35,0,-50,777,770,759,752,741,774,756,28,229,100,510,1,1,27887050,213,-16.26,0.60,12,0.04,-47.00,1272.00,1186,20230918,-35.58,710,20240704,7.61,1148,-33.45,20240103,710,7.61,20240704,1148,-33.45,20240103,710,7.61,20240704,0.03,N,225430,100,27 억,,98637,N,N,0,N,00,N
|
|
20240927,091028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,765,1,2,0.13,4243456,5554,52.02,764,765,764,993,535,764,764.04,0.35,0,0,777,770,759,752,741,774,756,28,229,100,510,1,1,27887050,213,-16.28,0.60,12,0.02,-47.00,1272.00,1186,20230918,-35.50,710,20240704,7.75,1148,-33.36,20240103,710,7.75,20240704,1148,-33.36,20240103,710,7.75,20240704,0.03,N,225430,100,27 억,,98637,N,N,0,N,00,N
|
|
20240926,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,764,14,2,1.87,8068004,10675,141.80,754,766,748,975,525,750,755.78,0.36,0,-568,796,773,758,735,720,765,727,28,225,100,510,1,1,27887050,213,-16.26,0.60,12,0.04,-47.00,1272.00,1187,20230915,-35.64,710,20240704,7.61,1148,-33.45,20240103,710,7.61,20240704,1148,-33.45,20240103,710,7.61,20240704,0.03,N,225430,100,27 억,,99205,N,N,0,N,00,N
|
|
20240926,151013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,764,14,2,1.87,7640164,10115,134.37,754,766,748,975,525,750,755.33,0.36,0,-568,796,773,758,735,720,765,727,28,225,100,510,1,1,27887050,213,-16.26,0.60,12,0.04,-47.00,1272.00,1187,20230915,-35.64,710,20240704,7.61,1148,-33.45,20240103,710,7.61,20240704,1148,-33.45,20240103,710,7.61,20240704,0.03,N,225430,100,27 억,,99205,N,N,0,N,00,N
|
|
20240926,141020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,752,2,2,0.27,7335924,9712,129.01,754,766,748,975,525,750,755.35,0.36,0,-548,796,773,758,735,720,765,727,28,225,100,510,1,1,27887050,210,-16.00,0.59,12,0.03,-47.00,1272.00,1187,20230915,-36.65,710,20240704,5.92,1148,-34.49,20240103,710,5.92,20240704,1148,-34.49,20240103,710,5.92,20240704,0.03,N,225430,100,27 억,,99205,N,N,0,N,00,N
|
|
20240926,131018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,765,15,2,2.00,7119030,9424,125.19,754,765,748,975,525,750,755.41,0.36,0,-544,796,773,758,735,720,765,727,28,225,100,510,1,1,27887050,213,-16.28,0.60,12,0.03,-47.00,1272.00,1187,20230915,-35.55,710,20240704,7.75,1148,-33.36,20240103,710,7.75,20240704,1148,-33.36,20240103,710,7.75,20240704,0.03,N,225430,100,27 억,,99205,N,N,0,N,00,N
|
|
20240926,121020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,757,7,2,0.93,6238680,8267,109.82,754,760,748,975,525,750,754.65,0.36,0,-529,796,773,758,735,720,765,727,28,225,100,510,1,1,27887050,211,-16.11,0.60,12,0.03,-47.00,1272.00,1187,20230915,-36.23,710,20240704,6.62,1148,-34.06,20240103,710,6.62,20240704,1148,-34.06,20240103,710,6.62,20240704,0.03,N,225430,100,27 억,,99205,N,N,0,N,00,N
|
|
20240926,111019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,758,8,2,1.07,6231105,8257,109.68,754,760,748,975,525,750,754.65,0.36,0,-529,796,773,758,735,720,765,727,28,225,100,510,1,1,27887050,211,-16.13,0.60,12,0.03,-47.00,1272.00,1187,20230915,-36.14,710,20240704,6.76,1148,-33.97,20240103,710,6.76,20240704,1148,-33.97,20240103,710,6.76,20240704,0.03,N,225430,100,27 억,,99205,N,N,0,N,00,N
|
|
20240926,101022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,758,8,2,1.07,6122970,8114,107.78,754,760,748,975,525,750,754.62,0.36,0,-531,796,773,758,735,720,765,727,28,225,100,510,1,1,27887050,211,-16.13,0.60,12,0.03,-47.00,1272.00,1187,20230915,-36.14,710,20240704,6.76,1148,-33.97,20240103,710,6.76,20240704,1148,-33.97,20240103,710,6.76,20240704,0.03,N,225430,100,27 억,,99205,N,N,0,N,00,N
|
|
20240926,091018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-2,5,-0.27,698492,929,12.34,754,754,748,975,525,750,751.88,0.36,0,34,796,773,758,735,720,765,727,28,225,100,510,1,1,27887050,209,-15.91,0.59,12,0.00,-47.00,1272.00,1187,20230915,-36.98,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1148,-34.84,20240103,710,5.35,20240704,0.03,N,225430,100,27 억,,99205,N,N,0,N,00,N
|
|
20240925,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,750,-26,5,-3.35,5785369,7528,33.81,776,781,743,1008,544,776,768.51,0.36,0,-67,814,794,785,765,756,790,761,28,232,100,520,1,1,27887050,209,-15.96,0.59,12,0.03,-47.00,1272.00,1187,20230915,-36.82,710,20240704,5.63,1148,-34.67,20240103,710,5.63,20240704,1148,-34.67,20240103,710,5.63,20240704,0.03,N,225430,100,27 억,,99272,N,N,0,N,00,N
|
|
20240925,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,769,-7,5,-0.90,5134474,6662,29.92,776,781,751,1008,544,776,770.71,0.36,0,-52,814,794,785,765,756,790,761,28,232,100,520,1,1,27887050,214,-16.36,0.60,12,0.02,-47.00,1272.00,1187,20230915,-35.21,710,20240704,8.31,1148,-33.01,20240103,710,8.31,20240704,1148,-33.01,20240103,710,8.31,20240704,0.03,N,225430,100,27 억,,99272,N,N,0,N,00,N
|
|
20240925,141016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,779,3,2,0.39,4950533,6423,28.85,776,781,751,1008,544,776,770.75,0.36,0,-43,814,794,785,765,756,790,761,28,232,100,520,1,1,27887050,217,-16.57,0.61,12,0.02,-47.00,1272.00,1187,20230915,-34.37,710,20240704,9.72,1148,-32.14,20240103,710,9.72,20240704,1148,-32.14,20240103,710,9.72,20240704,0.03,N,225430,100,27 억,,99272,N,N,0,N,00,N
|
|
20240925,131013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,780,4,2,0.52,3454441,4454,20.00,776,781,766,1008,544,776,775.58,0.36,0,-36,814,794,785,765,756,790,761,28,232,100,520,1,1,27887050,218,-16.60,0.61,12,0.02,-47.00,1272.00,1187,20230915,-34.29,710,20240704,9.86,1148,-32.06,20240103,710,9.86,20240704,1148,-32.06,20240103,710,9.86,20240704,0.03,N,225430,100,27 억,,99272,N,N,0,N,00,N
|
|
20240925,121016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,781,5,2,0.64,3367309,4342,19.50,776,781,766,1008,544,776,775.52,0.36,0,-26,814,794,785,765,756,790,761,28,232,100,520,1,1,27887050,218,-16.62,0.61,12,0.02,-47.00,1272.00,1187,20230915,-34.20,710,20240704,10.00,1148,-31.97,20240103,710,10.00,20240704,1148,-31.97,20240103,710,10.00,20240704,0.03,N,225430,100,27 억,,99272,N,N,0,N,00,N
|
|
20240925,111012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,781,5,2,0.64,2975247,3840,17.25,776,781,766,1008,544,776,774.80,0.36,0,-26,814,794,785,765,756,790,761,28,232,100,520,1,1,27887050,218,-16.62,0.61,12,0.01,-47.00,1272.00,1187,20230915,-34.20,710,20240704,10.00,1148,-31.97,20240103,710,10.00,20240704,1148,-31.97,20240103,710,10.00,20240704,0.03,N,225430,100,27 억,,99272,N,N,0,N,00,N
|
|
20240925,101009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,781,5,2,0.64,2857046,3688,16.56,776,781,766,1008,544,776,774.69,0.36,0,-13,814,794,785,765,756,790,761,28,232,100,520,1,1,27887050,218,-16.62,0.61,12,0.01,-47.00,1272.00,1187,20230915,-34.20,710,20240704,10.00,1148,-31.97,20240103,710,10.00,20240704,1148,-31.97,20240103,710,10.00,20240704,0.03,N,225430,100,27 억,,99272,N,N,0,N,00,N
|
|
20240925,091020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,779,3,2,0.39,2070780,2670,11.99,776,779,766,1008,544,776,775.57,0.36,0,-25,814,794,785,765,756,790,761,28,232,100,520,1,1,27887050,217,-16.57,0.61,12,0.01,-47.00,1272.00,1187,20230915,-34.37,710,20240704,9.72,1148,-32.14,20240103,710,9.72,20240704,1148,-32.14,20240103,710,9.72,20240704,0.03,N,225430,100,27 억,,99272,N,N,0,N,00,N
|
|
20240924,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,776,-31,5,-3.84,17556313,22266,425.00,798,805,776,1049,565,807,788.48,0.36,0,28,817,811,804,798,791,815,802,28,242,100,540,1,1,27887050,216,-16.51,0.61,12,0.08,-47.00,1272.00,1194,20230913,-35.01,710,20240704,9.30,1148,-32.40,20240103,710,9.30,20240704,1148,-32.40,20240103,710,9.30,20240704,0.03,N,225430,100,27 억,,99244,N,N,0,N,00,N
|
|
20240924,151009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,794,-13,5,-1.61,13432294,16993,324.36,798,805,783,1049,565,807,790.46,0.36,0,176,817,811,804,798,791,815,802,28,242,100,540,1,1,27887050,221,-16.89,0.62,12,0.06,-47.00,1272.00,1194,20230913,-33.50,710,20240704,11.83,1148,-30.84,20240103,710,11.83,20240704,1148,-30.84,20240103,710,11.83,20240704,0.03,N,225430,100,27 억,,99244,N,N,0,N,00,N
|
|
20240924,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,794,-13,5,-1.61,6914799,8725,166.54,798,805,783,1049,565,807,792.53,0.36,0,-463,817,811,804,798,791,815,802,28,242,100,540,1,1,27887050,221,-16.89,0.62,12,0.03,-47.00,1272.00,1194,20230913,-33.50,710,20240704,11.83,1148,-30.84,20240103,710,11.83,20240704,1148,-30.84,20240103,710,11.83,20240704,0.03,N,225430,100,27 억,,99244,N,N,0,N,00,N
|
|
20240924,131008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,794,-13,5,-1.61,6129533,7736,147.66,798,805,783,1049,565,807,792.34,0.36,0,-463,817,811,804,798,791,815,802,28,242,100,540,1,1,27887050,221,-16.89,0.62,12,0.03,-47.00,1272.00,1194,20230913,-33.50,710,20240704,11.83,1148,-30.84,20240103,710,11.83,20240704,1148,-30.84,20240103,710,11.83,20240704,0.03,N,225430,100,27 억,,99244,N,N,0,N,00,N
|
|
20240924,121001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,794,-13,5,-1.61,6129533,7736,147.66,798,805,783,1049,565,807,792.34,0.36,0,-463,817,811,804,798,791,815,802,28,242,100,540,1,1,27887050,221,-16.89,0.62,12,0.03,-47.00,1272.00,1194,20230913,-33.50,710,20240704,11.83,1148,-30.84,20240103,710,11.83,20240704,1148,-30.84,20240103,710,11.83,20240704,0.03,N,225430,100,27 억,,99244,N,N,0,N,00,N
|
|
20240924,111009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,797,-10,5,-1.24,4135691,5228,99.79,798,805,783,1049,565,807,791.07,0.36,0,-459,817,811,804,798,791,815,802,28,242,100,540,1,1,27887050,222,-16.96,0.63,12,0.02,-47.00,1272.00,1194,20230913,-33.25,710,20240704,12.25,1148,-30.57,20240103,710,12.25,20240704,1148,-30.57,20240103,710,12.25,20240704,0.03,N,225430,100,27 억,,99244,N,N,0,N,00,N
|
|
20240924,101008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,804,-3,5,-0.37,795897,996,19.01,798,805,797,1049,565,807,799.09,0.36,0,-3,817,811,804,798,791,815,802,28,242,100,540,1,1,27887050,224,-17.11,0.63,12,0.00,-47.00,1272.00,1194,20230913,-32.66,710,20240704,13.24,1148,-29.97,20240103,710,13.24,20240704,1148,-29.97,20240103,710,13.24,20240704,0.03,N,225430,100,27 억,,99244,N,N,0,N,00,N
|
|
20240924,091011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-2,5,-0.25,620488,778,14.85,798,805,797,1049,565,807,797.54,0.36,0,107,817,811,804,798,791,815,802,28,242,100,540,1,1,27887050,224,-17.13,0.63,12,0.00,-47.00,1272.00,1194,20230913,-32.58,710,20240704,13.38,1148,-29.88,20240103,710,13.38,20240704,1148,-29.88,20240103,710,13.38,20240704,0.03,N,225430,100,27 억,,99244,N,N,0,N,00,N
|
|
20240923,161004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,10,2,1.25,4207116,5239,37.81,805,810,797,1036,558,797,803.04,0.36,0,-41,809,802,790,783,771,806,787,28,239,100,540,1,1,27887050,225,-17.17,0.63,12,0.02,-47.00,1272.00,1204,20230912,-32.97,710,20240704,13.66,1148,-29.70,20240103,710,13.66,20240704,1148,-29.70,20240103,710,13.66,20240704,0.03,N,225430,100,27 억,,99285,N,N,0,N,00,N
|
|
20240923,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,8,2,1.00,3813639,4751,34.29,805,810,797,1036,558,797,802.70,0.36,0,-36,809,802,790,783,771,806,787,28,239,100,540,1,1,27887050,224,-17.13,0.63,12,0.02,-47.00,1272.00,1204,20230912,-33.14,710,20240704,13.38,1148,-29.88,20240103,710,13.38,20240704,1148,-29.88,20240103,710,13.38,20240704,0.03,N,225430,100,27 억,,99285,N,N,0,N,00,N
|
|
20240923,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,10,2,1.25,3787091,4718,34.05,805,810,797,1036,558,797,802.69,0.36,0,-36,809,802,790,783,771,806,787,28,239,100,540,1,1,27887050,225,-17.17,0.63,12,0.02,-47.00,1272.00,1204,20230912,-32.97,710,20240704,13.66,1148,-29.70,20240103,710,13.66,20240704,1148,-29.70,20240103,710,13.66,20240704,0.03,N,225430,100,27 억,,99285,N,N,0,N,00,N
|
|
20240923,131008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,4,2,0.50,3783056,4713,34.01,805,810,797,1036,558,797,802.69,0.36,0,-35,809,802,790,783,771,806,787,28,239,100,540,1,1,27887050,223,-17.04,0.63,12,0.02,-47.00,1272.00,1204,20230912,-33.47,710,20240704,12.82,1148,-30.23,20240103,710,12.82,20240704,1148,-30.23,20240103,710,12.82,20240704,0.03,N,225430,100,27 억,,99285,N,N,0,N,00,N
|
|
20240923,121008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,13,2,1.63,3338405,4160,30.02,805,810,797,1036,558,797,802.50,0.36,0,-22,809,802,790,783,771,806,787,28,239,100,540,1,1,27887050,226,-17.23,0.64,12,0.01,-47.00,1272.00,1204,20230912,-32.72,710,20240704,14.08,1148,-29.44,20240103,710,14.08,20240704,1148,-29.44,20240103,710,14.08,20240704,0.03,N,225430,100,27 억,,99285,N,N,0,N,00,N
|
|
20240923,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,806,9,2,1.13,532589,663,4.78,805,807,797,1036,558,797,803.30,0.36,0,-14,809,802,790,783,771,806,787,28,239,100,540,1,1,27887050,225,-17.15,0.63,12,0.00,-47.00,1272.00,1204,20230912,-33.06,710,20240704,13.52,1148,-29.79,20240103,710,13.52,20240704,1148,-29.79,20240103,710,13.52,20240704,0.03,N,225430,100,27 억,,99285,N,N,0,N,00,N
|
|
20240923,101006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,10,2,1.25,421280,524,3.78,805,807,797,1036,558,797,803.97,0.36,0,-15,809,802,790,783,771,806,787,28,239,100,540,1,1,27887050,225,-17.17,0.63,12,0.00,-47.00,1272.00,1204,20230912,-32.97,710,20240704,13.66,1148,-29.70,20240103,710,13.66,20240704,1148,-29.70,20240103,710,13.66,20240704,0.03,N,225430,100,27 억,,99285,N,N,0,N,00,N
|
|
20240923,091007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,797,0,3,0.00,340794,424,3.06,805,805,797,1036,558,797,803.76,0.36,0,-1,809,802,790,783,771,806,787,28,239,100,540,1,1,27887050,222,-16.96,0.63,12,0.00,-47.00,1272.00,1204,20230912,-33.80,710,20240704,12.25,1148,-30.57,20240103,710,12.25,20240704,1148,-30.57,20240103,710,12.25,20240704,0.03,N,225430,100,27 억,,99285,N,N,0,N,00,N
|
|
20240913,160918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,778,22,2,2.91,15547229,20489,43.97,758,780,744,982,530,756,758.64,0.37,0,-611,784,769,742,727,700,777,735,28,226,100,510,1,1,27887050,217,-16.55,0.61,12,0.07,-47.00,1272.00,1222,20230907,-36.33,710,20240704,9.58,1148,-32.23,20240103,710,9.58,20240704,1194,-34.84,20230913,710,9.58,20240704,0.04,N,225430,100,27 억,,104318,N,N,0,N,00,N
|
|
20240913,150925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,756,0,3,0.00,12394402,16378,35.15,758,762,747,982,530,756,756.77,0.37,0,-600,784,769,742,727,700,777,735,28,226,100,510,1,1,27887050,211,-16.09,0.59,12,0.06,-47.00,1272.00,1222,20230907,-38.13,710,20240704,6.48,1148,-34.15,20240103,710,6.48,20240704,1194,-36.68,20230913,710,6.48,20240704,0.04,N,225430,100,27 억,,104318,N,N,0,N,00,N
|
|
20240913,140928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,757,1,2,0.13,11917522,15748,33.79,758,762,747,982,530,756,756.76,0.37,0,-407,784,769,742,727,700,777,735,28,226,100,510,1,1,27887050,211,-16.11,0.60,12,0.06,-47.00,1272.00,1222,20230907,-38.05,710,20240704,6.62,1148,-34.06,20240103,710,6.62,20240704,1194,-36.60,20230913,710,6.62,20240704,0.04,N,225430,100,27 억,,104318,N,N,0,N,00,N
|
|
20240913,130922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,760,4,2,0.53,10289605,13606,29.20,758,762,747,982,530,756,756.25,0.37,0,-404,784,769,742,727,700,777,735,28,226,100,510,1,1,27887050,212,-16.17,0.60,12,0.05,-47.00,1272.00,1222,20230907,-37.81,710,20240704,7.04,1148,-33.80,20240103,710,7.04,20240704,1194,-36.35,20230913,710,7.04,20240704,0.04,N,225430,100,27 억,,104318,N,N,0,N,00,N
|
|
20240913,120922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,760,4,2,0.53,9815773,12982,27.86,758,761,747,982,530,756,756.11,0.37,0,-395,784,769,742,727,700,777,735,28,226,100,510,1,1,27887050,212,-16.17,0.60,12,0.05,-47.00,1272.00,1222,20230907,-37.81,710,20240704,7.04,1148,-33.80,20240103,710,7.04,20240704,1194,-36.35,20230913,710,7.04,20240704,0.04,N,225430,100,27 억,,104318,N,N,0,N,00,N
|
|
20240913,110924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,756,0,3,0.00,5143673,6802,14.60,758,761,747,982,530,756,756.20,0.37,0,-359,784,769,742,727,700,777,735,28,226,100,510,1,1,27887050,211,-16.09,0.59,12,0.02,-47.00,1272.00,1222,20230907,-38.13,710,20240704,6.48,1148,-34.15,20240103,710,6.48,20240704,1194,-36.68,20230913,710,6.48,20240704,0.04,N,225430,100,27 억,,104318,N,N,0,N,00,N
|
|
20240913,100928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,756,0,3,0.00,4655897,6154,13.21,758,761,747,982,530,756,756.56,0.37,0,-350,784,769,742,727,700,777,735,28,226,100,510,1,1,27887050,211,-16.09,0.59,12,0.02,-47.00,1272.00,1222,20230907,-38.13,710,20240704,6.48,1148,-34.15,20240103,710,6.48,20240704,1194,-36.68,20230913,710,6.48,20240704,0.04,N,225430,100,27 억,,104318,N,N,0,N,00,N
|
|
20240913,090930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,756,0,3,0.00,1199329,1581,3.39,758,760,756,982,530,756,758.59,0.37,0,-348,784,769,742,727,700,777,735,28,226,100,510,1,1,27887050,211,-16.09,0.59,12,0.01,-47.00,1272.00,1222,20230907,-38.13,710,20240704,6.48,1148,-34.15,20240103,710,6.48,20240704,1194,-36.68,20230913,710,6.48,20240704,0.04,N,225430,100,27 억,,104318,N,N,0,N,00,N
|
|
20240912,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,756,0,3,0.00,34680887,46600,180.69,756,757,715,982,530,756,744.23,0.37,0,-6299,790,773,751,734,712,781,742,28,226,100,510,1,1,27887050,211,-16.09,0.59,12,0.17,-47.00,1272.00,1222,20230907,-38.13,710,20240704,6.48,1148,-34.15,20240103,710,6.48,20240704,1204,-37.21,20230912,710,6.48,20240704,0.07,N,225430,100,27 억,,104133,N,N,0,N,00,N
|
|
20240912,150923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,756,0,3,0.00,34377731,46199,179.14,756,757,715,982,530,756,744.12,0.37,0,-6044,790,773,751,734,712,781,742,28,226,100,510,1,1,27887050,211,-16.09,0.59,12,0.17,-47.00,1272.00,1222,20230907,-38.13,710,20240704,6.48,1148,-34.15,20240103,710,6.48,20240704,1204,-37.21,20230912,710,6.48,20240704,0.07,N,225430,100,27 억,,104133,N,N,0,N,00,N
|
|
20240912,140926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,745,-11,5,-1.46,33058211,44432,172.28,756,756,715,982,530,756,744.02,0.37,0,-6044,790,773,751,734,712,781,742,28,226,100,510,1,1,27887050,208,-15.85,0.59,12,0.16,-47.00,1272.00,1222,20230907,-39.03,710,20240704,4.93,1148,-35.10,20240103,710,4.93,20240704,1204,-38.12,20230912,710,4.93,20240704,0.07,N,225430,100,27 억,,104133,N,N,0,N,00,N
|
|
20240912,130918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,744,-12,5,-1.59,30154438,40533,157.17,756,756,715,982,530,756,743.95,0.37,0,-2654,790,773,751,734,712,781,742,28,226,100,510,1,1,27887050,207,-15.83,0.58,12,0.15,-47.00,1272.00,1222,20230907,-39.12,710,20240704,4.79,1148,-35.19,20240103,710,4.79,20240704,1204,-38.21,20230912,710,4.79,20240704,0.07,N,225430,100,27 억,,104133,N,N,0,N,00,N
|
|
20240912,120916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,739,-17,5,-2.25,27509874,36974,143.37,756,756,715,982,530,756,744.03,0.37,0,-5892,790,773,751,734,712,781,742,28,226,100,510,1,1,27887050,206,-15.72,0.58,12,0.13,-47.00,1272.00,1222,20230907,-39.53,710,20240704,4.08,1148,-35.63,20240103,710,4.08,20240704,1204,-38.62,20230912,710,4.08,20240704,0.07,N,225430,100,27 억,,104133,N,N,0,N,00,N
|
|
20240912,110916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,754,-2,5,-0.26,20225370,27126,105.18,756,756,715,982,530,756,745.61,0.37,0,-6671,790,773,751,734,712,781,742,28,226,100,510,1,1,27887050,210,-16.04,0.59,12,0.10,-47.00,1272.00,1222,20230907,-38.30,710,20240704,6.20,1148,-34.32,20240103,710,6.20,20240704,1204,-37.38,20230912,710,6.20,20240704,0.07,N,225430,100,27 억,,104133,N,N,0,N,00,N
|
|
20240912,100919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-8,5,-1.06,1911265,2538,9.84,756,756,747,982,530,756,753.06,0.37,0,-332,790,773,751,734,712,781,742,28,226,100,510,1,1,27887050,209,-15.91,0.59,12,0.01,-47.00,1272.00,1222,20230907,-38.79,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1204,-37.87,20230912,710,5.35,20240704,0.07,N,225430,100,27 억,,104133,N,N,0,N,00,N
|
|
20240912,090918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,756,0,3,0.00,216204,286,1.11,756,756,753,982,530,756,755.96,0.37,0,-40,790,773,751,734,712,781,742,28,226,100,510,1,1,27887050,211,-16.09,0.59,12,0.00,-47.00,1272.00,1222,20230907,-38.13,710,20240704,6.48,1148,-34.15,20240103,710,6.48,20240704,1204,-37.21,20230912,710,6.48,20240704,0.07,N,225430,100,27 억,,104133,N,N,0,N,00,N
|
|
20240911,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,756,7,2,0.93,19356643,25790,138.31,749,768,729,973,525,749,750.55,0.37,0,1574,779,763,756,740,733,760,737,28,224,100,500,1,1,27887050,211,-16.09,0.59,12,0.09,-47.00,1272.00,1222,20230907,-38.13,710,20240704,6.48,1148,-34.15,20240103,710,6.48,20240704,1204,-37.21,20230912,710,6.48,20240704,0.07,N,225430,100,27 억,,102559,N,N,0,N,00,N
|
|
20240911,150904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,756,7,2,0.93,19025515,25352,135.96,749,768,729,973,525,749,750.45,0.37,0,1575,779,763,756,740,733,760,737,28,224,100,500,1,1,27887050,211,-16.09,0.59,12,0.09,-47.00,1272.00,1222,20230907,-38.13,710,20240704,6.48,1148,-34.15,20240103,710,6.48,20240704,1204,-37.21,20230912,710,6.48,20240704,0.07,N,225430,100,27 억,,102559,N,N,0,N,00,N
|
|
20240911,140907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,761,12,2,1.60,19008844,25330,135.85,749,768,729,973,525,749,750.45,0.37,0,1582,779,763,756,740,733,760,737,28,224,100,500,1,1,27887050,212,-16.19,0.60,12,0.09,-47.00,1272.00,1222,20230907,-37.73,710,20240704,7.18,1148,-33.71,20240103,710,7.18,20240704,1204,-36.79,20230912,710,7.18,20240704,0.07,N,225430,100,27 억,,102559,N,N,0,N,00,N
|
|
20240911,130902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,751,2,2,0.27,12609425,16919,90.74,749,761,729,973,525,749,745.28,0.37,0,582,779,763,756,740,733,760,737,28,224,100,500,1,1,27887050,209,-15.98,0.59,12,0.06,-47.00,1272.00,1222,20230907,-38.54,710,20240704,5.77,1148,-34.58,20240103,710,5.77,20240704,1204,-37.62,20230912,710,5.77,20240704,0.07,N,225430,100,27 억,,102559,N,N,0,N,00,N
|
|
20240911,120907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,754,5,2,0.67,12104074,16246,87.13,749,761,729,973,525,749,745.05,0.37,0,582,779,763,756,740,733,760,737,28,224,100,500,1,1,27887050,210,-16.04,0.59,12,0.06,-47.00,1272.00,1222,20230907,-38.30,710,20240704,6.20,1148,-34.32,20240103,710,6.20,20240704,1204,-37.38,20230912,710,6.20,20240704,0.07,N,225430,100,27 억,,102559,N,N,0,N,00,N
|
|
20240911,110857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,750,1,2,0.13,8696985,11702,62.76,749,761,729,973,525,749,743.21,0.37,0,590,779,763,756,740,733,760,737,28,224,100,500,1,1,27887050,209,-15.96,0.59,12,0.04,-47.00,1272.00,1222,20230907,-38.63,710,20240704,5.63,1148,-34.67,20240103,710,5.63,20240704,1204,-37.71,20230912,710,5.63,20240704,0.07,N,225430,100,27 억,,102559,N,N,0,N,00,N
|
|
20240911,100854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,748,-1,5,-0.13,8088329,10887,58.39,749,761,729,973,525,749,742.93,0.37,0,72,779,763,756,740,733,760,737,28,224,100,500,1,1,27887050,209,-15.91,0.59,12,0.04,-47.00,1272.00,1222,20230907,-38.79,710,20240704,5.35,1148,-34.84,20240103,710,5.35,20240704,1204,-37.87,20230912,710,5.35,20240704,0.07,N,225430,100,27 억,,102559,N,N,0,N,00,N
|
|
20240911,090910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,757,8,2,1.07,188351,251,1.35,749,757,749,973,525,749,750.40,0.37,0,-4,779,763,756,740,733,760,737,28,224,100,500,1,1,27887050,211,-16.11,0.60,12,0.00,-47.00,1272.00,1222,20230907,-38.05,710,20240704,6.62,1148,-34.06,20240103,710,6.62,20240704,1204,-37.13,20230912,710,6.62,20240704,0.07,N,225430,100,27 억,,102559,N,N,0,N,00,N
|
|
20240910,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,749,-22,5,-2.85,14179655,18646,72.41,771,772,749,1002,540,771,760.47,0.37,0,-892,802,786,756,740,710,794,748,28,231,100,520,1,1,27887050,209,-15.94,0.59,12,0.07,-47.00,1272.00,1222,20230907,-38.71,710,20240704,5.49,1148,-34.76,20240103,710,5.49,20240704,1204,-37.79,20230912,710,5.49,20240704,0.07,N,225430,100,27 억,,103451,N,N,0,N,00,N
|
|
20240910,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,763,-8,5,-1.04,13408934,17617,68.42,771,772,756,1002,540,771,761.14,0.37,0,-338,802,786,756,740,710,794,748,28,231,100,520,1,1,27887050,213,-16.23,0.60,12,0.06,-47.00,1272.00,1222,20230907,-37.56,710,20240704,7.46,1148,-33.54,20240103,710,7.46,20240704,1204,-36.63,20230912,710,7.46,20240704,0.07,N,225430,100,27 억,,103451,N,N,0,N,00,N
|
|
20240910,140859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,763,-8,5,-1.04,12477319,16389,63.65,771,772,756,1002,540,771,761.32,0.37,0,-333,802,786,756,740,710,794,748,28,231,100,520,1,1,27887050,213,-16.23,0.60,12,0.06,-47.00,1272.00,1222,20230907,-37.56,710,20240704,7.46,1148,-33.54,20240103,710,7.46,20240704,1204,-36.63,20230912,710,7.46,20240704,0.07,N,225430,100,27 억,,103451,N,N,0,N,00,N
|
|
20240910,130858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,763,-8,5,-1.04,12326382,16191,62.88,771,772,756,1002,540,771,761.31,0.37,0,-183,802,786,756,740,710,794,748,28,231,100,520,1,1,27887050,213,-16.23,0.60,12,0.06,-47.00,1272.00,1222,20230907,-37.56,710,20240704,7.46,1148,-33.54,20240103,710,7.46,20240704,1204,-36.63,20230912,710,7.46,20240704,0.07,N,225430,100,27 억,,103451,N,N,0,N,00,N
|
|
20240910,120859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,768,-3,5,-0.39,8884771,11653,45.26,771,772,760,1002,540,771,762.44,0.37,0,-735,802,786,756,740,710,794,748,28,231,100,520,1,1,27887050,214,-16.34,0.60,12,0.04,-47.00,1272.00,1222,20230907,-37.15,710,20240704,8.17,1148,-33.10,20240103,710,8.17,20240704,1204,-36.21,20230912,710,8.17,20240704,0.07,N,225430,100,27 억,,103451,N,N,0,N,00,N
|
|
20240910,110857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,768,-3,5,-0.39,8884771,11653,45.26,771,772,760,1002,540,771,762.44,0.37,0,-735,802,786,756,740,710,794,748,28,231,100,520,1,1,27887050,214,-16.34,0.60,12,0.04,-47.00,1272.00,1222,20230907,-37.15,710,20240704,8.17,1148,-33.10,20240103,710,8.17,20240704,1204,-36.21,20230912,710,8.17,20240704,0.07,N,225430,100,27 억,,103451,N,N,0,N,00,N
|
|
20240910,100901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,761,-10,5,-1.30,8410405,11030,42.84,771,772,760,1002,540,771,762.50,0.37,0,-849,802,786,756,740,710,794,748,28,231,100,520,1,1,27887050,212,-16.19,0.60,12,0.04,-47.00,1272.00,1222,20230907,-37.73,710,20240704,7.18,1148,-33.71,20240103,710,7.18,20240704,1204,-36.79,20230912,710,7.18,20240704,0.07,N,225430,100,27 억,,103451,N,N,0,N,00,N
|
|
20240910,090858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,771,0,3,0.00,1014653,1316,5.11,771,772,771,1002,540,771,771.01,0.37,0,-1217,802,786,756,740,710,794,748,28,231,100,520,1,1,27887050,215,-16.40,0.61,12,0.00,-47.00,1272.00,1222,20230907,-36.91,710,20240704,8.59,1148,-32.84,20240103,710,8.59,20240704,1204,-35.96,20230912,710,8.59,20240704,0.07,N,225430,100,27 억,,103451,N,N,0,N,00,N
|
|
20240909,160841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,771,14,2,1.85,19433595,25749,182.35,726,772,726,984,530,757,754.73,0.37,0,-805,768,762,757,751,746,760,749,28,227,100,510,1,1,27887050,215,-16.40,0.61,12,0.09,-47.00,1272.00,1222,20230907,-36.91,710,20240704,8.59,1148,-32.84,20240103,710,8.59,20240704,1204,-35.96,20230912,710,8.59,20240704,0.07,N,225430,100,27 억,,104221,N,N,0,N,00,N
|
|
20240909,150851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,771,14,2,1.85,18872307,25021,177.19,726,772,726,984,530,757,754.26,0.37,0,-798,768,762,757,751,746,760,749,28,227,100,510,1,1,27887050,215,-16.40,0.61,12,0.09,-47.00,1272.00,1222,20230907,-36.91,710,20240704,8.59,1148,-32.84,20240103,710,8.59,20240704,1204,-35.96,20230912,710,8.59,20240704,0.07,N,225430,100,27 억,,104221,N,N,0,N,00,N
|
|
20240909,140853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,755,-2,5,-0.26,16340317,21688,153.59,726,772,726,984,530,757,753.43,0.37,0,-2249,768,762,757,751,746,760,749,28,227,100,510,1,1,27887050,211,-16.06,0.59,12,0.08,-47.00,1272.00,1222,20230907,-38.22,710,20240704,6.34,1148,-34.23,20240103,710,6.34,20240704,1204,-37.29,20230912,710,6.34,20240704,0.07,N,225430,100,27 억,,104221,N,N,0,N,00,N
|
|
20240909,130846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,770,13,2,1.72,16155890,21446,151.87,726,770,726,984,530,757,753.33,0.37,0,-2263,768,762,757,751,746,760,749,28,227,100,510,1,1,27887050,215,-16.38,0.61,12,0.08,-47.00,1272.00,1222,20230907,-36.99,710,20240704,8.45,1148,-32.93,20240103,710,8.45,20240704,1204,-36.05,20230912,710,8.45,20240704,0.07,N,225430,100,27 억,,104221,N,N,0,N,00,N
|
|
20240909,120845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,757,0,3,0.00,11929440,15918,112.73,726,758,726,984,530,757,749.43,0.37,0,-2309,768,762,757,751,746,760,749,28,227,100,510,1,1,27887050,211,-16.11,0.60,12,0.06,-47.00,1272.00,1222,20230907,-38.05,710,20240704,6.62,1148,-34.06,20240103,710,6.62,20240704,1204,-37.13,20230912,710,6.62,20240704,0.07,N,225430,100,27 억,,104221,N,N,0,N,00,N
|
|
20240909,110846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,756,-1,5,-0.13,9179155,12261,86.83,726,758,726,984,530,757,748.65,0.37,0,-2425,768,762,757,751,746,760,749,28,227,100,510,1,1,27887050,211,-16.09,0.59,12,0.04,-47.00,1272.00,1222,20230907,-38.13,710,20240704,6.48,1148,-34.15,20240103,710,6.48,20240704,1204,-37.21,20230912,710,6.48,20240704,0.07,N,225430,100,27 억,,104221,N,N,0,N,00,N
|
|
20240909,100850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,755,-2,5,-0.26,5213640,6967,49.34,726,757,726,984,530,757,748.33,0.37,0,-1993,768,762,757,751,746,760,749,28,227,100,510,1,1,27887050,211,-16.06,0.59,12,0.02,-47.00,1272.00,1222,20230907,-38.22,710,20240704,6.34,1148,-34.23,20240103,710,6.34,20240704,1204,-37.29,20230912,710,6.34,20240704,0.07,N,225430,100,27 억,,104221,N,N,0,N,00,N
|
|
20240909,090844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,750,-7,5,-0.92,2344061,3151,22.31,726,757,726,984,530,757,743.91,0.37,0,-1940,768,762,757,751,746,760,749,28,227,100,510,1,1,27887050,209,-15.96,0.59,12,0.01,-47.00,1272.00,1222,20230907,-38.63,710,20240704,5.63,1148,-34.67,20240103,710,5.63,20240704,1204,-37.71,20230912,710,5.63,20240704,0.07,N,225430,100,27 억,,104221,N,N,0,N,00,N
|
|
20240906,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,757,-6,5,-0.79,10666410,14121,69.18,763,763,752,991,535,763,755.36,0.38,0,-767,777,769,760,752,743,774,757,28,228,100,510,1,1,27887050,211,-16.11,0.60,12,0.05,-47.00,1272.00,1222,20230907,-38.05,710,20240704,6.62,1148,-34.06,20240103,710,6.62,20240704,1222,-38.05,20230907,710,6.62,20240704,0.07,N,225430,100,27 억,,104988,N,N,0,N,00,N
|
|
20240906,150845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,761,-2,5,-0.26,10225014,13538,66.32,763,763,752,991,535,763,755.28,0.38,0,-757,777,769,760,752,743,774,757,28,228,100,510,1,1,27887050,212,-16.19,0.60,12,0.05,-47.00,1272.00,1222,20230907,-37.73,710,20240704,7.18,1148,-33.71,20240103,710,7.18,20240704,1222,-37.73,20230907,710,7.18,20240704,0.07,N,225430,100,27 억,,104988,N,N,0,N,00,N
|
|
20240906,140855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,755,-8,5,-1.05,6103836,8074,39.56,763,763,752,991,535,763,755.99,0.38,0,-689,777,769,760,752,743,774,757,28,228,100,510,1,1,27887050,211,-16.06,0.59,12,0.03,-47.00,1272.00,1222,20230907,-38.22,710,20240704,6.34,1148,-34.23,20240103,710,6.34,20240704,1222,-38.22,20230907,710,6.34,20240704,0.07,N,225430,100,27 억,,104988,N,N,0,N,00,N
|
|
20240906,130846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,758,-5,5,-0.66,5297043,7005,34.32,763,763,752,991,535,763,756.18,0.38,0,-387,777,769,760,752,743,774,757,28,228,100,510,1,1,27887050,211,-16.13,0.60,12,0.03,-47.00,1272.00,1222,20230907,-37.97,710,20240704,6.76,1148,-33.97,20240103,710,6.76,20240704,1222,-37.97,20230907,710,6.76,20240704,0.07,N,225430,100,27 억,,104988,N,N,0,N,00,N
|
|
20240906,120846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,757,-6,5,-0.79,5268337,6967,34.13,763,763,752,991,535,763,756.18,0.38,0,-386,777,769,760,752,743,774,757,28,228,100,510,1,1,27887050,211,-16.11,0.60,12,0.02,-47.00,1272.00,1222,20230907,-38.05,710,20240704,6.62,1148,-34.06,20240103,710,6.62,20240704,1222,-38.05,20230907,710,6.62,20240704,0.07,N,225430,100,27 억,,104988,N,N,0,N,00,N
|
|
20240906,110848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,758,-5,5,-0.66,5260758,6957,34.08,763,763,752,991,535,763,756.18,0.38,0,-382,777,769,760,752,743,774,757,28,228,100,510,1,1,27887050,211,-16.13,0.60,12,0.02,-47.00,1272.00,1222,20230907,-37.97,710,20240704,6.76,1148,-33.97,20240103,710,6.76,20240704,1222,-37.97,20230907,710,6.76,20240704,0.07,N,225430,100,27 억,,104988,N,N,0,N,00,N
|
|
20240906,100843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,755,-8,5,-1.05,1521887,2005,9.82,763,763,752,991,535,763,759.05,0.38,0,-374,777,769,760,752,743,774,757,28,228,100,510,1,1,27887050,211,-16.06,0.59,12,0.01,-47.00,1272.00,1222,20230907,-38.22,710,20240704,6.34,1148,-34.23,20240103,710,6.34,20240704,1222,-38.22,20230907,710,6.34,20240704,0.07,N,225430,100,27 억,,104988,N,N,0,N,00,N
|
|
20240906,090845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,759,-4,5,-0.52,1040245,1367,6.70,763,763,758,991,535,763,760.97,0.38,0,-342,777,769,760,752,743,774,757,28,228,100,510,1,1,27887050,212,-16.15,0.60,12,0.00,-47.00,1272.00,1222,20230907,-37.89,710,20240704,6.90,1148,-33.89,20240103,710,6.90,20240704,1222,-37.89,20230907,710,6.90,20240704,0.07,N,225430,100,27 억,,104988,N,N,0,N,00,N
|
|
20240905,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,763,3,2,0.39,15466001,20412,52.80,753,768,751,988,532,760,757.69,0.37,0,1994,802,781,753,732,704,767,718,28,228,100,510,1,1,27887050,213,-16.23,0.60,12,0.07,-47.00,1272.00,1224,20230830,-37.66,710,20240704,7.46,1148,-33.54,20240103,710,7.46,20240704,1222,-37.56,20230907,710,7.46,20240704,0.07,N,225430,100,27 억,,102994,N,N,0,N,00,N
|
|
20240905,150846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,761,1,2,0.13,15255503,20136,52.08,753,768,751,988,532,760,757.62,0.37,0,2040,802,781,753,732,704,767,718,28,228,100,510,1,1,27887050,212,-16.19,0.60,12,0.07,-47.00,1272.00,1224,20230830,-37.83,710,20240704,7.18,1148,-33.71,20240103,710,7.18,20240704,1222,-37.73,20230907,710,7.18,20240704,0.07,N,225430,100,27 억,,102994,N,N,0,N,00,N
|
|
20240905,140840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,762,2,2,0.26,13596728,17957,46.45,753,768,751,988,532,760,757.18,0.37,0,2470,802,781,753,732,704,767,718,28,228,100,510,1,1,27887050,212,-16.21,0.60,12,0.06,-47.00,1272.00,1224,20230830,-37.75,710,20240704,7.32,1148,-33.62,20240103,710,7.32,20240704,1222,-37.64,20230907,710,7.32,20240704,0.07,N,225430,100,27 억,,102994,N,N,0,N,00,N
|
|
20240905,130841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,761,1,2,0.13,13159877,17382,44.96,753,768,751,988,532,760,757.10,0.37,0,2495,802,781,753,732,704,767,718,28,228,100,510,1,1,27887050,212,-16.19,0.60,12,0.06,-47.00,1272.00,1224,20230830,-37.83,710,20240704,7.18,1148,-33.71,20240103,710,7.18,20240704,1222,-37.73,20230907,710,7.18,20240704,0.07,N,225430,100,27 억,,102994,N,N,0,N,00,N
|
|
20240905,120841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,764,4,2,0.53,12546951,16577,42.88,753,768,751,988,532,760,756.89,0.37,0,2495,802,781,753,732,704,767,718,28,228,100,510,1,1,27887050,213,-16.26,0.60,12,0.06,-47.00,1272.00,1224,20230830,-37.58,710,20240704,7.61,1148,-33.45,20240103,710,7.61,20240704,1222,-37.48,20230907,710,7.61,20240704,0.07,N,225430,100,27 억,,102994,N,N,0,N,00,N
|
|
20240905,110838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,764,4,2,0.53,12533199,16559,42.83,753,768,751,988,532,760,756.88,0.37,0,2495,802,781,753,732,704,767,718,28,228,100,510,1,1,27887050,213,-16.26,0.60,12,0.06,-47.00,1272.00,1224,20230830,-37.58,710,20240704,7.61,1148,-33.45,20240103,710,7.61,20240704,1222,-37.48,20230907,710,7.61,20240704,0.07,N,225430,100,27 억,,102994,N,N,0,N,00,N
|
|
20240905,100837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,762,2,2,0.26,10049610,13310,34.43,753,762,751,988,532,760,755.04,0.37,0,2614,802,781,753,732,704,767,718,28,228,100,510,1,1,27887050,212,-16.21,0.60,12,0.05,-47.00,1272.00,1224,20230830,-37.75,710,20240704,7.32,1148,-33.62,20240103,710,7.32,20240704,1222,-37.64,20230907,710,7.32,20240704,0.07,N,225430,100,27 억,,102994,N,N,0,N,00,N
|
|
20240905,090846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,754,-6,5,-0.79,3235999,4299,11.12,753,754,751,988,532,760,752.73,0.37,0,1402,802,781,753,732,704,767,718,28,228,100,510,1,1,27887050,210,-16.04,0.59,12,0.02,-47.00,1272.00,1224,20230830,-38.40,710,20240704,6.20,1148,-34.32,20240103,710,6.20,20240704,1222,-38.30,20230907,710,6.20,20240704,0.07,N,225430,100,27 억,,102994,N,N,0,N,00,N
|
|
20240904,160824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,760,-17,5,-2.19,29239491,38662,151.41,761,774,725,1010,544,777,756.28,0.40,0,-8670,833,805,791,763,749,798,756,28,233,100,520,1,1,27887050,212,-16.17,0.60,12,0.14,-47.00,1272.00,1224,20230829,-37.91,710,20240704,7.04,1148,-33.80,20240103,710,7.04,20240704,1222,-37.81,20230907,710,7.04,20240704,0.07,N,225430,100,27 억,,111472,N,N,0,N,00,N
|
|
20240904,150830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,768,-9,5,-1.16,28471511,37651,147.45,761,774,725,1010,544,777,756.20,0.40,0,-8274,833,805,791,763,749,798,756,28,233,100,520,1,1,27887050,214,-16.34,0.60,12,0.14,-47.00,1272.00,1224,20230829,-37.25,710,20240704,8.17,1148,-33.10,20240103,710,8.17,20240704,1222,-37.15,20230907,710,8.17,20240704,0.07,N,225430,100,27 억,,111472,N,N,0,N,00,N
|
|
20240904,140834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,755,-22,5,-2.83,26502528,35042,137.24,761,774,725,1010,544,777,756.31,0.40,0,-8197,833,805,791,763,749,798,756,28,233,100,520,1,1,27887050,211,-16.06,0.59,12,0.13,-47.00,1272.00,1224,20230829,-38.32,710,20240704,6.34,1148,-34.23,20240103,710,6.34,20240704,1222,-38.22,20230907,710,6.34,20240704,0.07,N,225430,100,27 억,,111472,N,N,0,N,00,N
|
|
20240904,130831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,762,-15,5,-1.93,21946770,29051,113.77,761,774,725,1010,544,777,755.46,0.40,0,-4326,833,805,791,763,749,798,756,28,233,100,520,1,1,27887050,212,-16.21,0.60,12,0.10,-47.00,1272.00,1224,20230829,-37.75,710,20240704,7.32,1148,-33.62,20240103,710,7.32,20240704,1222,-37.64,20230907,710,7.32,20240704,0.07,N,225430,100,27 억,,111472,N,N,0,N,00,N
|
|
20240904,120828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,754,-23,5,-2.96,17092704,22634,88.64,761,774,725,1010,544,777,755.18,0.40,0,-4320,833,805,791,763,749,798,756,28,233,100,520,1,1,27887050,210,-16.04,0.59,12,0.08,-47.00,1272.00,1224,20230829,-38.40,710,20240704,6.20,1148,-34.32,20240103,710,6.20,20240704,1222,-38.30,20230907,710,6.20,20240704,0.07,N,225430,100,27 억,,111472,N,N,0,N,00,N
|
|
20240904,110826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,754,-23,5,-2.96,12541008,16598,65.00,761,774,725,1010,544,777,755.57,0.40,0,-3943,833,805,791,763,749,798,756,28,233,100,520,1,1,27887050,210,-16.04,0.59,12,0.06,-47.00,1272.00,1224,20230829,-38.40,710,20240704,6.20,1148,-34.32,20240103,710,6.20,20240704,1222,-38.30,20230907,710,6.20,20240704,0.07,N,225430,100,27 억,,111472,N,N,0,N,00,N
|
|
20240904,100829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,758,-19,5,-2.45,5340393,7074,27.70,761,774,725,1010,544,777,754.93,0.40,0,277,833,805,791,763,749,798,756,28,233,100,520,1,1,27887050,211,-16.13,0.60,12,0.03,-47.00,1272.00,1224,20230829,-38.07,710,20240704,6.76,1148,-33.97,20240103,710,6.76,20240704,1222,-37.97,20230907,710,6.76,20240704,0.07,N,225430,100,27 억,,111472,N,N,0,N,00,N
|
|
20240904,090832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,765,-12,5,-1.54,2661254,3496,13.69,761,774,758,1010,544,777,761.23,0.40,0,-162,833,805,791,763,749,798,756,28,233,100,520,1,1,27887050,213,-16.28,0.60,12,0.01,-47.00,1272.00,1224,20230829,-37.50,710,20240704,7.75,1148,-33.36,20240103,710,7.75,20240704,1222,-37.40,20230907,710,7.75,20240704,0.07,N,225430,100,27 억,,111472,N,N,0,N,00,N
|
|
20240903,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,777,-40,5,-4.90,20542858,25506,309.95,817,819,777,1062,572,817,805.41,0.42,0,-4682,827,821,816,810,805,825,814,28,245,100,550,1,1,27887050,217,-16.53,0.61,12,0.09,-47.00,1272.00,1224,20230829,-36.52,710,20240704,9.44,1148,-32.32,20240103,710,9.44,20240704,1222,-36.42,20230907,710,9.44,20240704,0.07,N,225430,100,27 억,,116154,N,N,0,N,00,N
|
|
20240903,150824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,-8,5,-0.98,13852209,17022,206.85,817,819,807,1062,572,817,813.78,0.42,0,-2394,827,821,816,810,805,825,814,28,245,100,550,1,1,27887050,226,-17.21,0.64,12,0.06,-47.00,1272.00,1224,20230829,-33.91,710,20240704,13.94,1148,-29.53,20240103,710,13.94,20240704,1222,-33.80,20230907,710,13.94,20240704,0.07,N,225430,100,27 억,,116154,N,N,0,N,00,N
|
|
20240903,140825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-1,5,-0.12,12545757,15405,187.20,817,819,807,1062,572,817,814.40,0.42,0,-2363,827,821,816,810,805,825,814,28,245,100,550,1,1,27887050,228,-17.36,0.64,12,0.06,-47.00,1272.00,1224,20230829,-33.33,710,20240704,14.93,1148,-28.92,20240103,710,14.93,20240704,1222,-33.22,20230907,710,14.93,20240704,0.07,N,225430,100,27 억,,116154,N,N,0,N,00,N
|
|
20240903,130825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,2,2,0.24,7309768,8942,108.66,817,819,813,1062,572,817,817.46,0.42,0,-4423,827,821,816,810,805,825,814,28,245,100,550,1,1,27887050,228,-17.43,0.64,12,0.03,-47.00,1272.00,1224,20230829,-33.09,710,20240704,15.35,1148,-28.66,20240103,710,15.35,20240704,1222,-32.98,20230907,710,15.35,20240704,0.07,N,225430,100,27 억,,116154,N,N,0,N,00,N
|
|
20240903,120814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,2,2,0.24,7206574,8816,107.13,817,819,813,1062,572,817,817.44,0.42,0,-4423,827,821,816,810,805,825,814,28,245,100,550,1,1,27887050,228,-17.43,0.64,12,0.03,-47.00,1272.00,1224,20230829,-33.09,710,20240704,15.35,1148,-28.66,20240103,710,15.35,20240704,1222,-32.98,20230907,710,15.35,20240704,0.07,N,225430,100,27 억,,116154,N,N,0,N,00,N
|
|
20240903,110814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,0,3,0.00,5466064,6688,81.27,817,819,813,1062,572,817,817.29,0.42,0,-4231,827,821,816,810,805,825,814,28,245,100,550,1,1,27887050,228,-17.38,0.64,12,0.02,-47.00,1272.00,1224,20230829,-33.25,710,20240704,15.07,1148,-28.83,20240103,710,15.07,20240704,1222,-33.14,20230907,710,15.07,20240704,0.07,N,225430,100,27 억,,116154,N,N,0,N,00,N
|
|
20240903,100814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,-1,5,-0.12,5309087,6496,78.94,817,819,813,1062,572,817,817.29,0.42,0,-4220,827,821,816,810,805,825,814,28,245,100,550,1,1,27887050,228,-17.36,0.64,12,0.02,-47.00,1272.00,1224,20230829,-33.33,710,20240704,14.93,1148,-28.92,20240103,710,14.93,20240704,1222,-33.22,20230907,710,14.93,20240704,0.07,N,225430,100,27 억,,116154,N,N,0,N,00,N
|
|
20240903,090817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,0,3,0.00,235296,288,3.50,817,817,817,1062,572,817,817.00,0.42,0,0,827,821,816,810,805,825,814,28,245,100,550,1,1,27887050,228,-17.38,0.64,12,0.00,-47.00,1272.00,1224,20230829,-33.25,710,20240704,15.07,1148,-28.83,20240103,710,15.07,20240704,1222,-33.14,20230907,710,15.07,20240704,0.07,N,225430,100,27 억,,116154,N,N,0,N,00,N
|
|
20240902,160808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,6,2,0.74,6700974,8229,90.14,811,822,811,1054,568,811,814.31,0.42,0,6,829,819,813,803,797,825,809,28,243,100,550,1,1,27887050,228,-17.38,0.64,12,0.03,-47.00,1272.00,1224,20230829,-33.25,710,20240704,15.07,1148,-28.83,20240103,710,15.07,20240704,1222,-33.14,20230907,710,15.07,20240704,0.07,N,225430,100,27 억,,116148,N,N,0,N,00,N
|
|
20240902,150821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,9,2,1.11,6183490,7596,83.21,811,822,811,1054,568,811,814.05,0.42,0,6,829,819,813,803,797,825,809,28,243,100,550,1,1,27887050,229,-17.45,0.64,12,0.03,-47.00,1272.00,1224,20230829,-33.01,710,20240704,15.49,1148,-28.57,20240103,710,15.49,20240704,1222,-32.90,20230907,710,15.49,20240704,0.07,N,225430,100,27 억,,116148,N,N,0,N,00,N
|
|
20240902,140818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,11,2,1.36,5752255,7070,77.45,811,822,811,1054,568,811,813.61,0.42,0,-5,829,819,813,803,797,825,809,28,243,100,550,1,1,27887050,229,-17.49,0.65,12,0.03,-47.00,1272.00,1224,20230829,-32.84,710,20240704,15.77,1148,-28.40,20240103,710,15.77,20240704,1222,-32.73,20230907,710,15.77,20240704,0.07,N,225430,100,27 억,,116148,N,N,0,N,00,N
|
|
20240902,130814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,9,2,1.11,4861502,5985,65.56,811,820,811,1054,568,811,812.28,0.42,0,46,829,819,813,803,797,825,809,28,243,100,550,1,1,27887050,229,-17.45,0.64,12,0.02,-47.00,1272.00,1224,20230829,-33.01,710,20240704,15.49,1148,-28.57,20240103,710,15.49,20240704,1222,-32.90,20230907,710,15.49,20240704,0.07,N,225430,100,27 억,,116148,N,N,0,N,00,N
|
|
20240902,120818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,8,2,0.99,4578602,5640,61.78,811,820,811,1054,568,811,811.81,0.42,0,46,829,819,813,803,797,825,809,28,243,100,550,1,1,27887050,228,-17.43,0.64,12,0.02,-47.00,1272.00,1224,20230829,-33.09,710,20240704,15.35,1148,-28.66,20240103,710,15.35,20240704,1222,-32.98,20230907,710,15.35,20240704,0.07,N,225430,100,27 억,,116148,N,N,0,N,00,N
|
|
20240902,110810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,9,2,1.11,4308332,5310,58.17,811,820,811,1054,568,811,811.36,0.42,0,38,829,819,813,803,797,825,809,28,243,100,550,1,1,27887050,229,-17.45,0.64,12,0.02,-47.00,1272.00,1224,20230829,-33.01,710,20240704,15.49,1148,-28.57,20240103,710,15.49,20240704,1222,-32.90,20230907,710,15.49,20240704,0.07,N,225430,100,27 억,,116148,N,N,0,N,00,N
|
|
20240902,100808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,6,2,0.74,4299319,5299,58.05,811,817,811,1054,568,811,811.35,0.42,0,38,829,819,813,803,797,825,809,28,243,100,550,1,1,27887050,228,-17.38,0.64,12,0.02,-47.00,1272.00,1224,20230829,-33.25,710,20240704,15.07,1148,-28.83,20240103,710,15.07,20240704,1222,-33.14,20230907,710,15.07,20240704,0.07,N,225430,100,27 억,,116148,N,N,0,N,00,N
|
|
20240902,090804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,4,2,0.49,1996065,2461,26.96,811,815,811,1054,568,811,811.08,0.42,0,-2,829,819,813,803,797,825,809,28,243,100,550,1,1,27887050,227,-17.34,0.64,12,0.01,-47.00,1272.00,1224,20230829,-33.42,710,20240704,14.79,1148,-29.01,20240103,710,14.79,20240704,1222,-33.31,20230907,710,14.79,20240704,0.07,N,225430,100,27 억,,116148,N,N,0,N,00,N
|