138 lines
53 KiB
CSV
138 lines
53 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
|
|
20250124,161025,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,581,-2,5,-0.34,48296635,82816,78.22,592,595,578,757,409,583,583.18,0.30,0,-1115,641,611,597,567,553,605,561,28,174,100,400,1,1,27887050,162,-12.36,0.46,12,0.30,-47.00,1272.00,1116,20240205,-47.94,578,20250124,0.52,754,-22.94,20250102,578,0.52,20250124,1116,-47.94,20240205,578,0.52,20250124,0.00,N,225430,100,27 억,,84284,N,N,0,N,00,N
|
|
20250124,151024,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,581,-2,5,-0.34,47405682,81283,76.77,592,595,578,757,409,583,583.22,0.30,0,-383,641,611,597,567,553,605,561,28,174,100,400,1,1,27887050,162,-12.36,0.46,12,0.29,-47.00,1272.00,1116,20240205,-47.94,578,20250124,0.52,754,-22.94,20250102,578,0.52,20250124,1116,-47.94,20240205,578,0.52,20250124,0.00,N,225430,100,27 억,,84284,N,N,0,N,00,N
|
|
20250124,141022,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,582,-1,5,-0.17,43865841,75188,71.02,592,595,578,757,409,583,583.42,0.30,0,-335,641,611,597,567,553,605,561,28,174,100,400,1,1,27887050,162,-12.38,0.46,12,0.27,-47.00,1272.00,1116,20240205,-47.85,578,20250124,0.69,754,-22.81,20250102,578,0.69,20250124,1116,-47.85,20240205,578,0.69,20250124,0.00,N,225430,100,27 억,,84284,N,N,0,N,00,N
|
|
20250124,131023,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,588,5,2,0.86,34420165,58906,55.64,592,595,581,757,409,583,584.32,0.30,0,-376,641,611,597,567,553,605,561,28,174,100,400,1,1,27887050,164,-12.51,0.46,12,0.21,-47.00,1272.00,1116,20240205,-47.31,581,20250124,1.20,754,-22.02,20250102,581,1.20,20250124,1116,-47.31,20240205,581,1.20,20250124,0.00,N,225430,100,27 억,,84284,N,N,0,N,00,N
|
|
20250124,121020,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,587,4,2,0.69,33788727,57830,54.62,592,595,581,757,409,583,584.28,0.30,0,599,641,611,597,567,553,605,561,28,174,100,400,1,1,27887050,164,-12.49,0.46,12,0.21,-47.00,1272.00,1116,20240205,-47.40,581,20250124,1.03,754,-22.15,20250102,581,1.03,20250124,1116,-47.40,20240205,581,1.03,20250124,0.00,N,225430,100,27 억,,84284,N,N,0,N,00,N
|
|
20250124,111022,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,588,5,2,0.86,29183896,49907,47.14,592,595,582,757,409,583,584.77,0.30,0,775,641,611,597,567,553,605,561,28,174,100,400,1,1,27887050,164,-12.51,0.46,12,0.18,-47.00,1272.00,1116,20240205,-47.31,582,20250124,1.03,754,-22.02,20250102,582,1.03,20250124,1116,-47.31,20240205,582,1.03,20250124,0.00,N,225430,100,27 억,,84284,N,N,0,N,00,N
|
|
20250124,101018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,589,6,2,1.03,5869884,9933,9.38,592,595,589,757,409,583,590.95,0.30,0,-1673,641,611,597,567,553,605,561,28,174,100,400,1,1,27887050,164,-12.53,0.46,12,0.04,-47.00,1272.00,1116,20240205,-47.22,583,20250123,1.03,754,-21.88,20250102,583,1.03,20250123,1116,-47.22,20240205,583,1.03,20250123,0.00,N,225430,100,27 억,,84284,N,N,0,N,00,N
|
|
20250124,091025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,593,10,2,1.72,2072296,3497,3.30,592,594,589,757,409,583,592.59,0.30,0,-1554,641,611,597,567,553,605,561,28,174,100,400,1,1,27887050,165,-12.62,0.47,12,0.01,-47.00,1272.00,1116,20240205,-46.86,583,20250123,1.72,754,-21.35,20250102,583,1.72,20250123,1116,-46.86,20240205,583,1.72,20250123,0.00,N,225430,100,27 억,,84284,N,N,0,N,00,N
|
|
20250123,161018,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,583,-36,5,-5.82,64387830,105536,554.43,619,627,583,804,434,619,610.13,0.30,0,3396,642,630,619,607,596,636,613,28,185,100,430,1,1,27887050,163,-12.40,0.46,12,0.38,-47.00,1272.00,1116,20240205,-47.76,583,20250123,0.00,754,-22.68,20250102,583,0.00,20250123,1116,-47.76,20240205,583,0.00,20250123,0.00,N,225430,100,27 억,,83072,N,N,0,N,00,N
|
|
20250123,151016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,605,-14,5,-2.26,55825097,91016,478.15,619,627,601,804,434,619,613.35,0.30,0,7366,642,630,619,607,596,636,613,28,185,100,430,1,1,27887050,169,-12.87,0.48,12,0.33,-47.00,1272.00,1116,20240205,-45.79,599,20241230,1.00,754,-19.76,20250102,601,0.67,20250123,1116,-45.79,20240205,599,1.00,20241230,0.00,N,225430,100,27 억,,83072,N,N,0,N,00,N
|
|
20250123,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,616,-3,5,-0.48,39768105,64416,338.41,619,627,609,804,434,619,617.36,0.30,0,4103,642,630,619,607,596,636,613,28,185,100,430,1,1,27887050,172,-13.11,0.48,12,0.23,-47.00,1272.00,1116,20240205,-44.80,599,20241230,2.84,754,-18.30,20250102,608,1.32,20250122,1116,-44.80,20240205,599,2.84,20241230,0.00,N,225430,100,27 억,,83072,N,N,0,N,00,N
|
|
20250123,131016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,616,-3,5,-0.48,35854876,58005,304.73,619,627,612,804,434,619,618.13,0.30,0,4060,642,630,619,607,596,636,613,28,185,100,430,1,1,27887050,172,-13.11,0.48,12,0.21,-47.00,1272.00,1116,20240205,-44.80,599,20241230,2.84,754,-18.30,20250102,608,1.32,20250122,1116,-44.80,20240205,599,2.84,20241230,0.00,N,225430,100,27 억,,83072,N,N,0,N,00,N
|
|
20250123,121016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,612,-7,5,-1.13,35851796,58000,304.70,619,627,612,804,434,619,618.13,0.30,0,4060,642,630,619,607,596,636,613,28,185,100,430,1,1,27887050,171,-13.02,0.48,12,0.21,-47.00,1272.00,1116,20240205,-45.16,599,20241230,2.17,754,-18.83,20250102,608,0.66,20250122,1116,-45.16,20240205,599,2.17,20241230,0.00,N,225430,100,27 억,,83072,N,N,0,N,00,N
|
|
20250123,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,1,2,0.16,35668436,57701,303.13,619,627,612,804,434,619,618.16,0.30,0,4026,642,630,619,607,596,636,613,28,185,100,430,1,1,27887050,173,-13.19,0.49,12,0.21,-47.00,1272.00,1116,20240205,-44.44,599,20241230,3.51,754,-17.77,20250102,608,1.97,20250122,1116,-44.44,20240205,599,3.51,20241230,0.00,N,225430,100,27 억,,83072,N,N,0,N,00,N
|
|
20250123,101016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,613,-6,5,-0.97,27464410,44360,233.04,619,627,613,804,434,619,619.13,0.30,0,3640,642,630,619,607,596,636,613,28,185,100,430,1,1,27887050,171,-13.04,0.48,12,0.16,-47.00,1272.00,1116,20240205,-45.07,599,20241230,2.34,754,-18.70,20250102,608,0.82,20250122,1116,-45.07,20240205,599,2.34,20241230,0.00,N,225430,100,27 억,,83072,N,N,0,N,00,N
|
|
20250123,091016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,8,2,1.29,3651886,5841,30.69,619,627,619,804,434,619,625.22,0.30,0,-414,642,630,619,607,596,636,613,28,185,100,430,1,1,27887050,175,-13.34,0.49,12,0.02,-47.00,1272.00,1116,20240205,-43.82,599,20241230,4.67,754,-16.84,20250102,608,3.12,20250122,1116,-43.82,20240205,599,4.67,20241230,0.00,N,225430,100,27 억,,83072,N,N,0,N,00,N
|
|
20250122,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,6,2,0.98,11751648,19035,45.23,608,631,608,796,430,613,617.37,0.30,0,471,641,627,620,606,599,623,602,28,183,100,420,1,1,27887050,173,-13.17,0.49,12,0.07,-47.00,1272.00,1116,20240205,-44.53,599,20241230,3.34,754,-17.90,20250102,608,1.81,20250122,1116,-44.53,20240205,599,3.34,20241230,0.00,N,225430,100,27 억,,82601,N,N,0,N,00,N
|
|
20250122,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,619,6,2,0.98,11549861,18709,44.45,608,631,608,796,430,613,617.34,0.30,0,477,641,627,620,606,599,623,602,28,183,100,420,1,1,27887050,173,-13.17,0.49,12,0.07,-47.00,1272.00,1116,20240205,-44.53,599,20241230,3.34,754,-17.90,20250102,608,1.81,20250122,1116,-44.53,20240205,599,3.34,20241230,0.00,N,225430,100,27 억,,82601,N,N,0,N,00,N
|
|
20250122,141008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,4,2,0.65,6750217,10887,25.87,608,631,608,796,430,613,620.03,0.30,0,-47,641,627,620,606,599,623,602,28,183,100,420,1,1,27887050,172,-13.13,0.49,12,0.04,-47.00,1272.00,1116,20240205,-44.71,599,20241230,3.01,754,-18.17,20250102,608,1.48,20250122,1116,-44.71,20240205,599,3.01,20241230,0.00,N,225430,100,27 억,,82601,N,N,0,N,00,N
|
|
20250122,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,7,2,1.14,6594073,10635,25.27,608,631,608,796,430,613,620.04,0.30,0,-114,641,627,620,606,599,623,602,28,183,100,420,1,1,27887050,173,-13.19,0.49,12,0.04,-47.00,1272.00,1116,20240205,-44.44,599,20241230,3.51,754,-17.77,20250102,608,1.97,20250122,1116,-44.44,20240205,599,3.51,20241230,0.00,N,225430,100,27 억,,82601,N,N,0,N,00,N
|
|
20250122,121007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,625,12,2,1.96,5814581,9378,22.28,608,631,608,796,430,613,620.02,0.30,0,-120,641,627,620,606,599,623,602,28,183,100,420,1,1,27887050,174,-13.30,0.49,12,0.03,-47.00,1272.00,1116,20240205,-44.00,599,20241230,4.34,754,-17.11,20250102,608,2.80,20250122,1116,-44.00,20240205,599,4.34,20241230,0.00,N,225430,100,27 억,,82601,N,N,0,N,00,N
|
|
20250122,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,626,13,2,2.12,5723332,9232,21.93,608,631,608,796,430,613,619.94,0.30,0,-120,641,627,620,606,599,623,602,28,183,100,420,1,1,27887050,175,-13.32,0.49,12,0.03,-47.00,1272.00,1116,20240205,-43.91,599,20241230,4.51,754,-16.98,20250102,608,2.96,20250122,1116,-43.91,20240205,599,4.51,20241230,0.00,N,225430,100,27 억,,82601,N,N,0,N,00,N
|
|
20250122,101009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,621,8,2,1.31,3457837,5576,13.25,608,631,608,796,430,613,620.13,0.30,0,379,641,627,620,606,599,623,602,28,183,100,420,1,1,27887050,173,-13.21,0.49,12,0.02,-47.00,1272.00,1116,20240205,-44.35,599,20241230,3.67,754,-17.64,20250102,608,2.14,20250122,1116,-44.35,20240205,599,3.67,20241230,0.00,N,225430,100,27 억,,82601,N,N,0,N,00,N
|
|
20250122,091011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,16,2,2.61,3069712,4948,11.76,608,631,608,796,430,613,620.39,0.30,0,335,641,627,620,606,599,623,602,28,183,100,420,1,1,27887050,175,-13.38,0.49,12,0.02,-47.00,1272.00,1116,20240205,-43.64,599,20241230,5.01,754,-16.58,20250102,608,3.45,20250122,1116,-43.64,20240205,599,5.01,20241230,0.00,N,225430,100,27 억,,82601,N,N,0,N,00,N
|
|
20250121,161002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,613,-12,5,-1.92,26022869,42088,67.99,634,634,613,812,438,625,618.30,0.30,0,-654,667,645,630,608,593,638,601,28,187,100,430,1,1,27887050,171,-13.04,0.48,12,0.15,-47.00,1272.00,1116,20240205,-45.07,599,20241230,2.34,754,-18.70,20250102,611,0.33,20250113,1116,-45.07,20240205,599,2.34,20241230,0.00,N,225430,100,27 억,,83047,N,N,0,N,00,N
|
|
20250121,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,-8,5,-1.28,22821179,36879,59.57,634,634,615,812,438,625,618.81,0.30,0,1377,667,645,630,608,593,638,601,28,187,100,430,1,1,27887050,172,-13.13,0.49,12,0.13,-47.00,1272.00,1116,20240205,-44.71,599,20241230,3.01,754,-18.17,20250102,611,0.98,20250113,1116,-44.71,20240205,599,3.01,20241230,0.00,N,225430,100,27 억,,83047,N,N,0,N,00,N
|
|
20250121,141005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,625,0,3,0.00,14345117,23138,37.38,634,634,615,812,438,625,619.98,0.30,0,-739,667,645,630,608,593,638,601,28,187,100,430,1,1,27887050,174,-13.30,0.49,12,0.08,-47.00,1272.00,1116,20240205,-44.00,599,20241230,4.34,754,-17.11,20250102,611,2.29,20250113,1116,-44.00,20240205,599,4.34,20241230,0.00,N,225430,100,27 억,,83047,N,N,0,N,00,N
|
|
20250121,131004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,624,-1,5,-0.16,8841027,14286,23.08,634,634,615,812,438,625,618.86,0.30,0,67,667,645,630,608,593,638,601,28,187,100,430,1,1,27887050,174,-13.28,0.49,12,0.05,-47.00,1272.00,1116,20240205,-44.09,599,20241230,4.17,754,-17.24,20250102,611,2.13,20250113,1116,-44.09,20240205,599,4.17,20241230,0.00,N,225430,100,27 억,,83047,N,N,0,N,00,N
|
|
20250121,120946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,616,-9,5,-1.44,4529424,7282,11.76,634,634,616,812,438,625,622.00,0.30,0,-197,667,645,630,608,593,638,601,28,187,100,430,1,1,27887050,172,-13.11,0.48,12,0.03,-47.00,1272.00,1116,20240205,-44.80,599,20241230,2.84,754,-18.30,20250102,611,0.82,20250113,1116,-44.80,20240205,599,2.84,20241230,0.00,N,225430,100,27 억,,83047,N,N,0,N,00,N
|
|
20250121,110913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,3,2,0.48,4367491,7020,11.34,634,634,616,812,438,625,622.15,0.30,0,-190,667,645,630,608,593,638,601,28,187,100,430,1,1,27887050,175,-13.36,0.49,12,0.03,-47.00,1272.00,1116,20240205,-43.73,599,20241230,4.84,754,-16.71,20250102,611,2.78,20250113,1116,-43.73,20240205,599,4.84,20241230,0.00,N,225430,100,27 억,,83047,N,N,0,N,00,N
|
|
20250121,100908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,631,6,2,0.96,2070754,3300,5.33,634,634,623,812,438,625,627.50,0.30,0,-140,667,645,630,608,593,638,601,28,187,100,430,1,1,27887050,176,-13.43,0.50,12,0.01,-47.00,1272.00,1116,20240205,-43.46,599,20241230,5.34,754,-16.31,20250102,611,3.27,20250113,1116,-43.46,20240205,599,5.34,20241230,0.00,N,225430,100,27 억,,83047,N,N,0,N,00,N
|
|
20250121,091006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,626,1,2,0.16,1680757,2680,4.33,634,634,625,812,438,625,627.15,0.30,0,-169,667,645,630,608,593,638,601,28,187,100,430,1,1,27887050,175,-13.32,0.49,12,0.01,-47.00,1272.00,1116,20240205,-43.91,599,20241230,4.51,754,-16.98,20250102,611,2.45,20250113,1116,-43.91,20240205,599,4.51,20241230,0.00,N,225430,100,27 억,,83047,N,N,0,N,00,N
|
|
20250120,160951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,625,-9,5,-1.42,39008970,61906,101.87,635,652,615,824,444,634,630.13,0.30,0,-317,638,635,632,629,626,637,631,28,190,100,440,1,1,27887050,174,-13.30,0.49,12,0.22,-47.00,1272.00,1116,20240205,-44.00,599,20241230,4.34,754,-17.11,20250102,611,2.29,20250113,1116,-44.00,20240205,599,4.34,20241230,0.00,N,225430,100,27 억,,83364,N,N,0,N,00,N
|
|
20250120,151003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,630,-4,5,-0.63,37479510,59456,97.84,635,652,615,824,444,634,630.37,0.30,0,234,638,635,632,629,626,637,631,28,190,100,440,1,1,27887050,176,-13.40,0.50,12,0.21,-47.00,1272.00,1116,20240205,-43.55,599,20241230,5.18,754,-16.45,20250102,611,3.11,20250113,1116,-43.55,20240205,599,5.18,20241230,0.00,N,225430,100,27 억,,83364,N,N,0,N,00,N
|
|
20250120,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,626,-8,5,-1.26,36789938,58353,96.03,635,652,615,824,444,634,630.47,0.30,0,-347,638,635,632,629,626,637,631,28,190,100,440,1,1,27887050,175,-13.32,0.49,12,0.21,-47.00,1272.00,1116,20240205,-43.91,599,20241230,4.51,754,-16.98,20250102,611,2.45,20250113,1116,-43.91,20240205,599,4.51,20241230,0.00,N,225430,100,27 억,,83364,N,N,0,N,00,N
|
|
20250120,131001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,636,2,2,0.32,36308961,57587,94.77,635,652,615,824,444,634,630.51,0.30,0,-344,638,635,632,629,626,637,631,28,190,100,440,1,1,27887050,177,-13.53,0.50,12,0.21,-47.00,1272.00,1116,20240205,-43.01,599,20241230,6.18,754,-15.65,20250102,611,4.09,20250113,1116,-43.01,20240205,599,6.18,20241230,0.00,N,225430,100,27 억,,83364,N,N,0,N,00,N
|
|
20250120,121002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,626,-8,5,-1.26,33149585,52571,86.51,635,652,615,824,444,634,630.57,0.30,0,3690,638,635,632,629,626,637,631,28,190,100,440,1,1,27887050,175,-13.32,0.49,12,0.19,-47.00,1272.00,1116,20240205,-43.91,599,20241230,4.51,754,-16.98,20250102,611,2.45,20250113,1116,-43.91,20240205,599,4.51,20241230,0.00,N,225430,100,27 억,,83364,N,N,0,N,00,N
|
|
20250120,111003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,638,4,2,0.63,23593052,37177,61.18,635,652,618,824,444,634,634.61,0.30,0,1391,638,635,632,629,626,637,631,28,190,100,440,1,1,27887050,178,-13.57,0.50,12,0.13,-47.00,1272.00,1116,20240205,-42.83,599,20241230,6.51,754,-15.38,20250102,611,4.42,20250113,1116,-42.83,20240205,599,6.51,20241230,0.00,N,225430,100,27 억,,83364,N,N,0,N,00,N
|
|
20250120,101002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,638,4,2,0.63,22729347,35815,58.94,635,652,618,824,444,634,634.63,0.30,0,1462,638,635,632,629,626,637,631,28,190,100,440,1,1,27887050,178,-13.57,0.50,12,0.13,-47.00,1272.00,1116,20240205,-42.83,599,20241230,6.51,754,-15.38,20250102,611,4.42,20250113,1116,-42.83,20240205,599,6.51,20241230,0.00,N,225430,100,27 억,,83364,N,N,0,N,00,N
|
|
20250120,091004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,638,4,2,0.63,1974561,3096,5.09,635,641,635,824,444,634,637.78,0.30,0,129,638,635,632,629,626,637,631,28,190,100,440,1,1,27887050,178,-13.57,0.50,12,0.01,-47.00,1272.00,1116,20240205,-42.83,599,20241230,6.51,754,-15.38,20250102,611,4.42,20250113,1116,-42.83,20240205,599,6.51,20241230,0.00,N,225430,100,27 억,,83364,N,N,0,N,00,N
|
|
20250117,160959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,0,3,0.00,38482771,60765,594.10,634,635,629,824,444,634,633.30,0.30,0,-582,642,638,630,626,618,640,628,28,190,100,440,1,1,27887050,177,-13.49,0.50,12,0.22,-47.00,1272.00,1116,20240205,-43.19,599,20241230,5.84,754,-15.92,20250102,611,3.76,20250113,1116,-43.19,20240205,599,5.84,20241230,0.00,N,225430,100,27 억,,83946,N,N,0,N,00,N
|
|
20250117,150959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,631,-3,5,-0.47,33333682,52629,514.56,634,635,629,824,444,634,633.37,0.30,0,-578,642,638,630,626,618,640,628,28,190,100,440,1,1,27887050,176,-13.43,0.50,12,0.19,-47.00,1272.00,1116,20240205,-43.46,599,20241230,5.34,754,-16.31,20250102,611,3.27,20250113,1116,-43.46,20240205,599,5.34,20241230,0.00,N,225430,100,27 억,,83946,N,N,0,N,00,N
|
|
20250117,141003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,0,3,0.00,11758112,18539,181.26,634,635,629,824,444,634,634.24,0.30,0,-595,642,638,630,626,618,640,628,28,190,100,440,1,1,27887050,177,-13.49,0.50,12,0.07,-47.00,1272.00,1116,20240205,-43.19,599,20241230,5.84,754,-15.92,20250102,611,3.76,20250113,1116,-43.19,20240205,599,5.84,20241230,0.00,N,225430,100,27 억,,83946,N,N,0,N,00,N
|
|
20250117,131000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,0,3,0.00,11392984,17963,175.63,634,635,629,824,444,634,634.25,0.30,0,-539,642,638,630,626,618,640,628,28,190,100,440,1,1,27887050,177,-13.49,0.50,12,0.06,-47.00,1272.00,1116,20240205,-43.19,599,20241230,5.84,754,-15.92,20250102,611,3.76,20250113,1116,-43.19,20240205,599,5.84,20241230,0.00,N,225430,100,27 억,,83946,N,N,0,N,00,N
|
|
20250117,121002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,-5,5,-0.79,8980619,14158,138.42,634,635,629,824,444,634,634.31,0.30,0,-539,642,638,630,626,618,640,628,28,190,100,440,1,1,27887050,175,-13.38,0.49,12,0.05,-47.00,1272.00,1116,20240205,-43.64,599,20241230,5.01,754,-16.58,20250102,611,2.95,20250113,1116,-43.64,20240205,599,5.01,20241230,0.00,N,225430,100,27 억,,83946,N,N,0,N,00,N
|
|
20250117,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,0,3,0.00,7756130,12225,119.52,634,635,629,824,444,634,634.45,0.30,0,-533,642,638,630,626,618,640,628,28,190,100,440,1,1,27887050,177,-13.49,0.50,12,0.04,-47.00,1272.00,1116,20240205,-43.19,599,20241230,5.84,754,-15.92,20250102,611,3.76,20250113,1116,-43.19,20240205,599,5.84,20241230,0.00,N,225430,100,27 억,,83946,N,N,0,N,00,N
|
|
20250117,101003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,633,-1,5,-0.16,3744840,5907,57.75,634,635,629,824,444,634,633.97,0.30,0,-489,642,638,630,626,618,640,628,28,190,100,440,1,1,27887050,177,-13.47,0.50,12,0.02,-47.00,1272.00,1116,20240205,-43.28,599,20241230,5.68,754,-16.05,20250102,611,3.60,20250113,1116,-43.28,20240205,599,5.68,20241230,0.00,N,225430,100,27 억,,83946,N,N,0,N,00,N
|
|
20250117,091002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,1,2,0.16,3672791,5793,56.64,634,635,629,824,444,634,634.01,0.30,0,-479,642,638,630,626,618,640,628,28,190,100,440,1,1,27887050,177,-13.51,0.50,12,0.02,-47.00,1272.00,1116,20240205,-43.10,599,20241230,6.01,754,-15.78,20250102,611,3.93,20250113,1116,-43.10,20240205,599,6.01,20241230,0.00,N,225430,100,27 억,,83946,N,N,0,N,00,N
|
|
20250116,160955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,7,2,1.12,6421993,10228,28.07,627,634,622,815,439,627,627.81,0.30,0,-321,644,635,625,616,606,630,611,28,188,100,430,1,1,27887050,177,-13.49,0.50,12,0.04,-47.00,1272.00,1116,20240205,-43.19,599,20241230,5.84,754,-15.92,20250102,611,3.76,20250113,1116,-43.19,20240205,599,5.84,20241230,0.00,N,225430,100,27 억,,84267,N,N,0,N,00,N
|
|
20250116,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,632,5,2,0.80,5277104,8409,23.08,627,633,622,815,439,627,627.55,0.30,0,-342,644,635,625,616,606,630,611,28,188,100,430,1,1,27887050,176,-13.45,0.50,12,0.03,-47.00,1272.00,1116,20240205,-43.37,599,20241230,5.51,754,-16.18,20250102,611,3.44,20250113,1116,-43.37,20240205,599,5.51,20241230,0.00,N,225430,100,27 억,,84267,N,N,0,N,00,N
|
|
20250116,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,632,5,2,0.80,4254634,6789,18.63,627,633,622,815,439,627,626.70,0.30,0,-195,644,635,625,616,606,630,611,28,188,100,430,1,1,27887050,176,-13.45,0.50,12,0.02,-47.00,1272.00,1116,20240205,-43.37,599,20241230,5.51,754,-16.18,20250102,611,3.44,20250113,1116,-43.37,20240205,599,5.51,20241230,0.00,N,225430,100,27 억,,84267,N,N,0,N,00,N
|
|
20250116,130959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,632,5,2,0.80,4254634,6789,18.63,627,633,622,815,439,627,626.70,0.30,0,-195,644,635,625,616,606,630,611,28,188,100,430,1,1,27887050,176,-13.45,0.50,12,0.02,-47.00,1272.00,1116,20240205,-43.37,599,20241230,5.51,754,-16.18,20250102,611,3.44,20250113,1116,-43.37,20240205,599,5.51,20241230,0.00,N,225430,100,27 억,,84267,N,N,0,N,00,N
|
|
20250116,120959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,1,2,0.16,3759902,6004,16.48,627,630,622,815,439,627,626.23,0.30,0,-176,644,635,625,616,606,630,611,28,188,100,430,1,1,27887050,175,-13.36,0.49,12,0.02,-47.00,1272.00,1116,20240205,-43.73,599,20241230,4.84,754,-16.71,20250102,611,2.78,20250113,1116,-43.73,20240205,599,4.84,20241230,0.00,N,225430,100,27 억,,84267,N,N,0,N,00,N
|
|
20250116,111000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,0,3,0.00,3652544,5833,16.01,627,630,622,815,439,627,626.19,0.30,0,-174,644,635,625,616,606,630,611,28,188,100,430,1,1,27887050,175,-13.34,0.49,12,0.02,-47.00,1272.00,1116,20240205,-43.82,599,20241230,4.67,754,-16.84,20250102,611,2.62,20250113,1116,-43.82,20240205,599,4.67,20241230,0.00,N,225430,100,27 억,,84267,N,N,0,N,00,N
|
|
20250116,101001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,0,3,0.00,3269673,5219,14.32,627,630,622,815,439,627,626.49,0.30,0,-177,644,635,625,616,606,630,611,28,188,100,430,1,1,27887050,175,-13.34,0.49,12,0.02,-47.00,1272.00,1116,20240205,-43.82,599,20241230,4.67,754,-16.84,20250102,611,2.62,20250113,1116,-43.82,20240205,599,4.67,20241230,0.00,N,225430,100,27 억,,84267,N,N,0,N,00,N
|
|
20250116,091002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,0,3,0.00,692208,1104,3.03,627,627,627,815,439,627,627.00,0.30,0,-161,644,635,625,616,606,630,611,28,188,100,430,1,1,27887050,175,-13.34,0.49,12,0.00,-47.00,1272.00,1116,20240205,-43.82,599,20241230,4.67,754,-16.84,20250102,611,2.62,20250113,1116,-43.82,20240205,599,4.67,20241230,0.00,N,225430,100,27 억,,84267,N,N,0,N,00,N
|
|
20250115,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,-7,5,-1.10,22405395,35882,77.45,634,634,615,824,444,634,624.42,0.30,0,-519,648,640,631,623,614,645,628,28,190,100,440,1,1,27887050,175,-13.34,0.49,12,0.13,-47.00,1272.00,1116,20240205,-43.82,599,20241230,4.67,754,-16.84,20250102,611,2.62,20250113,1116,-43.82,20240205,599,4.67,20241230,0.00,N,225430,100,27 억,,84786,N,N,0,N,00,N
|
|
20250115,150957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,-7,5,-1.10,22239258,35617,76.88,634,634,615,824,444,634,624.40,0.30,0,-518,648,640,631,623,614,645,628,28,190,100,440,1,1,27887050,175,-13.34,0.49,12,0.13,-47.00,1272.00,1116,20240205,-43.82,599,20241230,4.67,754,-16.84,20250102,611,2.62,20250113,1116,-43.82,20240205,599,4.67,20241230,0.00,N,225430,100,27 억,,84786,N,N,0,N,00,N
|
|
20250115,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,627,-7,5,-1.10,5428775,8613,18.59,634,634,625,824,444,634,630.30,0.30,0,-757,648,640,631,623,614,645,628,28,190,100,440,1,1,27887050,175,-13.34,0.49,12,0.03,-47.00,1272.00,1116,20240205,-43.82,599,20241230,4.67,754,-16.84,20250102,611,2.62,20250113,1116,-43.82,20240205,599,4.67,20241230,0.00,N,225430,100,27 억,,84786,N,N,0,N,00,N
|
|
20250115,131000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,630,-4,5,-0.63,3825706,6055,13.07,634,634,625,824,444,634,631.83,0.30,0,-579,648,640,631,623,614,645,628,28,190,100,440,1,1,27887050,176,-13.40,0.50,12,0.02,-47.00,1272.00,1116,20240205,-43.55,599,20241230,5.18,754,-16.45,20250102,611,3.11,20250113,1116,-43.55,20240205,599,5.18,20241230,0.00,N,225430,100,27 억,,84786,N,N,0,N,00,N
|
|
20250115,120943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,630,-4,5,-0.63,3775982,5976,12.90,634,634,625,824,444,634,631.86,0.30,0,-575,648,640,631,623,614,645,628,28,190,100,440,1,1,27887050,176,-13.40,0.50,12,0.02,-47.00,1272.00,1116,20240205,-43.55,599,20241230,5.18,754,-16.45,20250102,611,3.11,20250113,1116,-43.55,20240205,599,5.18,20241230,0.00,N,225430,100,27 억,,84786,N,N,0,N,00,N
|
|
20250115,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,630,-4,5,-0.63,3694169,5846,12.62,634,634,625,824,444,634,631.91,0.30,0,-575,648,640,631,623,614,645,628,28,190,100,440,1,1,27887050,176,-13.40,0.50,12,0.02,-47.00,1272.00,1116,20240205,-43.55,599,20241230,5.18,754,-16.45,20250102,611,3.11,20250113,1116,-43.55,20240205,599,5.18,20241230,0.00,N,225430,100,27 억,,84786,N,N,0,N,00,N
|
|
20250115,100957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,632,-2,5,-0.32,3411884,5398,11.65,634,634,625,824,444,634,632.06,0.30,0,-575,648,640,631,623,614,645,628,28,190,100,440,1,1,27887050,176,-13.45,0.50,12,0.02,-47.00,1272.00,1116,20240205,-43.37,599,20241230,5.51,754,-16.18,20250102,611,3.44,20250113,1116,-43.37,20240205,599,5.51,20241230,0.00,N,225430,100,27 억,,84786,N,N,0,N,00,N
|
|
20250115,091000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,633,-1,5,-0.16,1978614,3121,6.74,634,634,633,824,444,634,633.97,0.30,0,-446,648,640,631,623,614,645,628,28,190,100,440,1,1,27887050,177,-13.47,0.50,12,0.01,-47.00,1272.00,1116,20240205,-43.28,599,20241230,5.68,754,-16.05,20250102,611,3.60,20250113,1116,-43.28,20240205,599,5.68,20241230,0.00,N,225430,100,27 억,,84786,N,N,0,N,00,N
|
|
20250114,160939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,12,2,1.93,28954214,46330,43.52,622,639,622,808,436,622,624.96,0.31,0,-1295,684,653,632,601,580,642,590,28,186,100,430,1,1,27887050,177,-13.49,0.50,12,0.17,-47.00,1272.00,1116,20240205,-43.19,599,20241230,5.84,754,-15.92,20250102,611,3.76,20250113,1116,-43.19,20240205,599,5.84,20241230,0.00,N,225430,100,27 억,,86081,N,N,0,N,00,N
|
|
20250114,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,633,11,2,1.77,28221944,45175,42.43,622,639,622,808,436,622,624.72,0.31,0,-985,684,653,632,601,580,642,590,28,186,100,430,1,1,27887050,177,-13.47,0.50,12,0.16,-47.00,1272.00,1116,20240205,-43.28,599,20241230,5.68,754,-16.05,20250102,611,3.60,20250113,1116,-43.28,20240205,599,5.68,20241230,0.00,N,225430,100,27 억,,86081,N,N,0,N,00,N
|
|
20250114,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,13,2,2.09,27704574,44354,41.66,622,639,622,808,436,622,624.62,0.31,0,-738,684,653,632,601,580,642,590,28,186,100,430,1,1,27887050,177,-13.51,0.50,12,0.16,-47.00,1272.00,1116,20240205,-43.10,599,20241230,6.01,754,-15.78,20250102,611,3.93,20250113,1116,-43.10,20240205,599,6.01,20241230,0.00,N,225430,100,27 억,,86081,N,N,0,N,00,N
|
|
20250114,130951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,622,0,3,0.00,25799995,41329,38.82,622,639,622,808,436,622,624.26,0.31,0,-738,684,653,632,601,580,642,590,28,186,100,430,1,1,27887050,173,-13.23,0.49,12,0.15,-47.00,1272.00,1116,20240205,-44.27,599,20241230,3.84,754,-17.51,20250102,611,1.80,20250113,1116,-44.27,20240205,599,3.84,20241230,0.00,N,225430,100,27 억,,86081,N,N,0,N,00,N
|
|
20250114,120947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,625,3,2,0.48,24896607,39879,37.46,622,639,622,808,436,622,624.30,0.31,0,-738,684,653,632,601,580,642,590,28,186,100,430,1,1,27887050,174,-13.30,0.49,12,0.14,-47.00,1272.00,1116,20240205,-44.00,599,20241230,4.34,754,-17.11,20250102,611,2.29,20250113,1116,-44.00,20240205,599,4.34,20241230,0.00,N,225430,100,27 억,,86081,N,N,0,N,00,N
|
|
20250114,110947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,624,2,2,0.32,24248387,38841,36.48,622,639,622,808,436,622,624.30,0.31,0,-738,684,653,632,601,580,642,590,28,186,100,430,1,1,27887050,174,-13.28,0.49,12,0.14,-47.00,1272.00,1116,20240205,-44.09,599,20241230,4.17,754,-17.24,20250102,611,2.13,20250113,1116,-44.09,20240205,599,4.17,20241230,0.00,N,225430,100,27 억,,86081,N,N,0,N,00,N
|
|
20250114,100947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,625,3,2,0.48,11542461,18414,17.30,622,639,622,808,436,622,626.83,0.31,0,-809,684,653,632,601,580,642,590,28,186,100,430,1,1,27887050,174,-13.30,0.49,12,0.07,-47.00,1272.00,1116,20240205,-44.00,599,20241230,4.34,754,-17.11,20250102,611,2.29,20250113,1116,-44.00,20240205,599,4.34,20241230,0.00,N,225430,100,27 억,,86081,N,N,0,N,00,N
|
|
20250114,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,639,17,2,2.73,4295655,6776,6.36,622,639,622,808,436,622,633.95,0.31,0,-1320,684,653,632,601,580,642,590,28,186,100,430,1,1,27887050,178,-13.60,0.50,12,0.02,-47.00,1272.00,1116,20240205,-42.74,599,20241230,6.68,754,-15.25,20250102,611,4.58,20250113,1116,-42.74,20240205,599,6.68,20241230,0.00,N,225430,100,27 억,,86081,N,N,0,N,00,N
|
|
20250113,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,622,-28,5,-4.31,68312805,106468,98.47,650,663,611,845,455,650,641.63,0.30,0,1318,686,667,648,629,610,677,639,28,195,100,450,1,1,27887050,173,-13.23,0.49,12,0.38,-47.00,1272.00,1116,20240205,-44.27,599,20241230,3.84,754,-17.51,20250102,611,1.80,20250113,1116,-44.27,20240205,599,3.84,20241230,0.00,N,225430,100,27 억,,84763,N,N,0,N,00,N
|
|
20250113,150942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,630,-20,5,-3.08,55869236,86491,79.99,650,663,629,845,455,650,645.95,0.30,0,4603,686,667,648,629,610,677,639,28,195,100,450,1,1,27887050,176,-13.40,0.50,12,0.31,-47.00,1272.00,1116,20240205,-43.55,599,20241230,5.18,754,-16.45,20250102,615,2.44,20250106,1116,-43.55,20240205,599,5.18,20241230,0.00,N,225430,100,27 억,,84763,N,N,0,N,00,N
|
|
20250113,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,636,-14,5,-2.15,42681225,65584,60.66,650,663,630,845,455,650,650.79,0.30,0,2860,686,667,648,629,610,677,639,28,195,100,450,1,1,27887050,177,-13.53,0.50,12,0.24,-47.00,1272.00,1116,20240205,-43.01,599,20241230,6.18,754,-15.65,20250102,615,3.41,20250106,1116,-43.01,20240205,599,6.18,20241230,0.00,N,225430,100,27 억,,84763,N,N,0,N,00,N
|
|
20250113,130928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,653,3,2,0.46,33510327,51119,47.28,650,663,644,845,455,650,655.54,0.30,0,-1008,686,667,648,629,610,677,639,28,195,100,450,1,1,27887050,182,-13.89,0.51,12,0.18,-47.00,1272.00,1116,20240205,-41.49,599,20241230,9.02,754,-13.40,20250102,615,6.18,20250106,1116,-41.49,20240205,599,9.02,20241230,0.00,N,225430,100,27 억,,84763,N,N,0,N,00,N
|
|
20250113,120932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,649,-1,5,-0.15,31862627,48568,44.92,650,663,648,845,455,650,656.04,0.30,0,-951,686,667,648,629,610,677,639,28,195,100,450,1,1,27887050,181,-13.81,0.51,12,0.17,-47.00,1272.00,1116,20240205,-41.85,599,20241230,8.35,754,-13.93,20250102,615,5.53,20250106,1116,-41.85,20240205,599,8.35,20241230,0.00,N,225430,100,27 억,,84763,N,N,0,N,00,N
|
|
20250113,110929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,649,-1,5,-0.15,31451588,47934,44.33,650,663,649,845,455,650,656.14,0.30,0,-951,686,667,648,629,610,677,639,28,195,100,450,1,1,27887050,181,-13.81,0.51,12,0.17,-47.00,1272.00,1116,20240205,-41.85,599,20241230,8.35,754,-13.93,20250102,615,5.53,20250106,1116,-41.85,20240205,599,8.35,20241230,0.00,N,225430,100,27 억,,84763,N,N,0,N,00,N
|
|
20250113,100929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,662,12,2,1.85,20710668,31429,29.07,650,663,650,845,455,650,658.97,0.30,0,-951,686,667,648,629,610,677,639,28,195,100,450,1,1,27887050,185,-14.09,0.52,12,0.11,-47.00,1272.00,1116,20240205,-40.68,599,20241230,10.52,754,-12.20,20250102,615,7.64,20250106,1116,-40.68,20240205,599,10.52,20241230,0.00,N,225430,100,27 억,,84763,N,N,0,N,00,N
|
|
20250113,090935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,658,8,2,1.23,1976710,3018,2.79,650,660,650,845,455,650,654.97,0.30,0,-1139,686,667,648,629,610,677,639,28,195,100,450,1,1,27887050,183,-14.00,0.52,12,0.01,-47.00,1272.00,1116,20240205,-41.04,599,20241230,9.85,754,-12.73,20250102,615,6.99,20250106,1116,-41.04,20240205,599,9.85,20241230,0.00,N,225430,100,27 억,,84763,N,N,0,N,00,N
|
|
20250110,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,21,2,3.34,69163976,108122,114.68,642,667,629,817,441,629,639.68,0.30,0,1017,674,651,640,617,606,646,612,28,188,100,440,1,1,27887050,181,-13.83,0.51,12,0.39,-47.00,1272.00,1148,20240103,-43.38,599,20241230,8.51,754,-13.79,20250102,615,5.69,20250106,1116,-41.76,20240205,599,8.51,20241230,0.00,N,225430,100,27 억,,83570,N,N,0,N,00,N
|
|
20250110,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,21,2,3.34,68462626,107043,113.53,642,667,629,817,441,629,639.58,0.30,0,1644,674,651,640,617,606,646,612,28,188,100,440,1,1,27887050,181,-13.83,0.51,12,0.38,-47.00,1272.00,1148,20240103,-43.38,599,20241230,8.51,754,-13.79,20250102,615,5.69,20250106,1116,-41.76,20240205,599,8.51,20241230,0.00,N,225430,100,27 억,,83570,N,N,0,N,00,N
|
|
20250110,140925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,636,7,2,1.11,66092278,103339,109.60,642,667,629,817,441,629,639.57,0.30,0,2050,674,651,640,617,606,646,612,28,188,100,440,1,1,27887050,177,-13.53,0.50,12,0.37,-47.00,1272.00,1148,20240103,-44.60,599,20241230,6.18,754,-15.65,20250102,615,3.41,20250106,1116,-43.01,20240205,599,6.18,20241230,0.00,N,225430,100,27 억,,83570,N,N,0,N,00,N
|
|
20250110,130924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,5,2,0.79,47686562,74173,78.67,642,667,634,817,441,629,642.91,0.30,0,5577,674,651,640,617,606,646,612,28,188,100,440,1,1,27887050,177,-13.49,0.50,12,0.27,-47.00,1272.00,1148,20240103,-44.77,599,20241230,5.84,754,-15.92,20250102,615,3.09,20250106,1116,-43.19,20240205,599,5.84,20241230,0.00,N,225430,100,27 억,,83570,N,N,0,N,00,N
|
|
20250110,120925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,641,12,2,1.91,42166687,65533,69.51,642,667,634,817,441,629,643.44,0.30,0,5629,674,651,640,617,606,646,612,28,188,100,440,1,1,27887050,179,-13.64,0.50,12,0.23,-47.00,1272.00,1148,20240103,-44.16,599,20241230,7.01,754,-14.99,20250102,615,4.23,20250106,1116,-42.56,20240205,599,7.01,20241230,0.00,N,225430,100,27 억,,83570,N,N,0,N,00,N
|
|
20250110,110923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,647,18,2,2.86,23266315,35933,38.11,642,667,640,817,441,629,647.49,0.30,0,3353,674,651,640,617,606,646,612,28,188,100,440,1,1,27887050,180,-13.77,0.51,12,0.13,-47.00,1272.00,1148,20240103,-43.64,599,20241230,8.01,754,-14.19,20250102,615,5.20,20250106,1116,-42.03,20240205,599,8.01,20241230,0.00,N,225430,100,27 억,,83570,N,N,0,N,00,N
|
|
20250110,100921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,656,27,2,4.29,21932199,33875,35.93,642,667,640,817,441,629,647.44,0.30,0,3167,674,651,640,617,606,646,612,28,188,100,440,1,1,27887050,183,-13.96,0.52,12,0.12,-47.00,1272.00,1148,20240103,-42.86,599,20241230,9.52,754,-13.00,20250102,615,6.67,20250106,1116,-41.22,20240205,599,9.52,20241230,0.00,N,225430,100,27 억,,83570,N,N,0,N,00,N
|
|
20250110,090925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,651,22,2,3.50,7363032,11358,12.05,642,658,641,817,441,629,648.27,0.30,0,-559,674,651,640,617,606,646,612,28,188,100,440,1,1,27887050,182,-13.85,0.51,12,0.04,-47.00,1272.00,1148,20240103,-43.29,599,20241230,8.68,754,-13.66,20250102,615,5.85,20250106,1116,-41.67,20240205,599,8.68,20241230,0.00,N,225430,100,27 억,,83570,N,N,0,N,00,N
|
|
20250109,160916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,629,-5,5,-0.79,60628181,94284,139.33,638,663,629,824,444,634,643.04,0.29,0,1351,656,645,639,628,622,642,625,28,190,100,440,1,1,27887050,175,-13.38,0.49,12,0.34,-47.00,1272.00,1148,20240103,-45.21,599,20241230,5.01,754,-16.58,20250102,615,2.28,20250106,1116,-43.64,20240205,599,5.01,20241230,0.00,N,225430,100,27 억,,82219,N,N,0,N,00,N
|
|
20250109,150911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,639,5,2,0.79,56361408,87508,129.32,638,663,633,824,444,634,644.07,0.29,0,3769,656,645,639,628,622,642,625,28,190,100,440,1,1,27887050,178,-13.60,0.50,12,0.31,-47.00,1272.00,1148,20240103,-44.34,599,20241230,6.68,754,-15.25,20250102,615,3.90,20250106,1116,-42.74,20240205,599,6.68,20241230,0.00,N,225430,100,27 억,,82219,N,N,0,N,00,N
|
|
20250109,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,16,2,2.52,34358819,52927,78.22,638,663,638,824,444,634,649.17,0.29,0,1501,656,645,639,628,622,642,625,28,190,100,440,1,1,27887050,181,-13.83,0.51,12,0.19,-47.00,1272.00,1148,20240103,-43.38,599,20241230,8.51,754,-13.79,20250102,615,5.69,20250106,1116,-41.76,20240205,599,8.51,20241230,0.00,N,225430,100,27 억,,82219,N,N,0,N,00,N
|
|
20250109,130918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,651,17,2,2.68,32827311,50562,74.72,638,663,638,824,444,634,649.25,0.29,0,1501,656,645,639,628,622,642,625,28,190,100,440,1,1,27887050,182,-13.85,0.51,12,0.18,-47.00,1272.00,1148,20240103,-43.29,599,20241230,8.68,754,-13.66,20250102,615,5.85,20250106,1116,-41.67,20240205,599,8.68,20241230,0.00,N,225430,100,27 억,,82219,N,N,0,N,00,N
|
|
20250109,120918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,16,2,2.52,32470212,50013,73.91,638,663,638,824,444,634,649.24,0.29,0,1656,656,645,639,628,622,642,625,28,190,100,440,1,1,27887050,181,-13.83,0.51,12,0.18,-47.00,1272.00,1148,20240103,-43.38,599,20241230,8.51,754,-13.79,20250102,615,5.69,20250106,1116,-41.76,20240205,599,8.51,20241230,0.00,N,225430,100,27 억,,82219,N,N,0,N,00,N
|
|
20250109,110922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,651,17,2,2.68,19024626,29222,43.18,638,663,638,824,444,634,651.04,0.29,0,1350,656,645,639,628,622,642,625,28,190,100,440,1,1,27887050,182,-13.85,0.51,12,0.10,-47.00,1272.00,1148,20240103,-43.29,599,20241230,8.68,754,-13.66,20250102,615,5.85,20250106,1116,-41.67,20240205,599,8.68,20241230,0.00,N,225430,100,27 억,,82219,N,N,0,N,00,N
|
|
20250109,100920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,662,28,2,4.42,5669382,8763,12.95,638,663,638,824,444,634,646.97,0.29,0,660,656,645,639,628,622,642,625,28,190,100,440,1,1,27887050,185,-14.09,0.52,12,0.03,-47.00,1272.00,1148,20240103,-42.33,599,20241230,10.52,754,-12.20,20250102,615,7.64,20250106,1116,-40.68,20240205,599,10.52,20241230,0.00,N,225430,100,27 억,,82219,N,N,0,N,00,N
|
|
20250109,090924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,647,13,2,2.05,1970216,3055,4.51,638,650,638,824,444,634,644.92,0.29,0,40,656,645,639,628,622,642,625,28,190,100,440,1,1,27887050,180,-13.77,0.51,12,0.01,-47.00,1272.00,1148,20240103,-43.64,599,20241230,8.01,754,-14.19,20250102,615,5.20,20250106,1116,-42.03,20240205,599,8.01,20241230,0.00,N,225430,100,27 억,,82219,N,N,0,N,00,N
|
|
20250108,160911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,634,-1,5,-0.16,43068418,67668,78.77,639,650,633,825,445,635,636.47,0.29,0,605,682,658,645,621,608,652,615,28,190,100,440,1,1,27887050,177,-13.49,0.50,12,0.24,-47.00,1272.00,1148,20240103,-44.77,599,20241230,5.84,754,-15.92,20250102,615,3.09,20250106,1116,-43.19,20240205,599,5.84,20241230,0.00,N,225430,100,27 억,,81486,N,N,0,N,00,N
|
|
20250108,150915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,636,1,2,0.16,39822234,62555,72.82,639,650,633,825,445,635,636.60,0.29,0,1882,682,658,645,621,608,652,615,28,190,100,440,1,1,27887050,177,-13.53,0.50,12,0.22,-47.00,1272.00,1148,20240103,-44.60,599,20241230,6.18,754,-15.65,20250102,615,3.41,20250106,1116,-43.01,20240205,599,6.18,20241230,0.00,N,225430,100,27 억,,81486,N,N,0,N,00,N
|
|
20250108,140917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,636,1,2,0.16,39745661,62435,72.68,639,650,633,825,445,635,636.59,0.29,0,1882,682,658,645,621,608,652,615,28,190,100,440,1,1,27887050,177,-13.53,0.50,12,0.22,-47.00,1272.00,1148,20240103,-44.60,599,20241230,6.18,754,-15.65,20250102,615,3.41,20250106,1116,-43.01,20240205,599,6.18,20241230,0.00,N,225430,100,27 억,,81486,N,N,0,N,00,N
|
|
20250108,130916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,639,4,2,0.63,39580071,62175,72.38,639,650,633,825,445,635,636.59,0.29,0,1882,682,658,645,621,608,652,615,28,190,100,440,1,1,27887050,178,-13.60,0.50,12,0.22,-47.00,1272.00,1148,20240103,-44.34,599,20241230,6.68,754,-15.25,20250102,615,3.90,20250106,1116,-42.74,20240205,599,6.68,20241230,0.00,N,225430,100,27 억,,81486,N,N,0,N,00,N
|
|
20250108,120912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,0,3,0.00,28821830,45253,52.68,639,650,633,825,445,635,636.90,0.29,0,2013,682,658,645,621,608,652,615,28,190,100,440,1,1,27887050,177,-13.51,0.50,12,0.16,-47.00,1272.00,1148,20240103,-44.69,599,20241230,6.01,754,-15.78,20250102,615,3.25,20250106,1116,-43.10,20240205,599,6.01,20241230,0.00,N,225430,100,27 억,,81486,N,N,0,N,00,N
|
|
20250108,110914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,642,7,2,1.10,28230676,44323,51.60,639,650,633,825,445,635,636.93,0.29,0,1865,682,658,645,621,608,652,615,28,190,100,440,1,1,27887050,179,-13.66,0.50,12,0.16,-47.00,1272.00,1148,20240103,-44.08,599,20241230,7.18,754,-14.85,20250102,615,4.39,20250106,1116,-42.47,20240205,599,7.18,20241230,0.00,N,225430,100,27 억,,81486,N,N,0,N,00,N
|
|
20250108,100915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,8,2,1.26,3497379,5423,6.31,639,650,638,825,445,635,644.92,0.29,0,-197,682,658,645,621,608,652,615,28,190,100,440,1,1,27887050,179,-13.68,0.51,12,0.02,-47.00,1272.00,1148,20240103,-43.99,599,20241230,7.35,754,-14.72,20250102,615,4.55,20250106,1116,-42.38,20240205,599,7.35,20241230,0.00,N,225430,100,27 억,,81486,N,N,0,N,00,N
|
|
20250108,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,646,11,2,1.73,1538676,2388,2.78,639,646,638,825,445,635,644.34,0.29,0,-671,682,658,645,621,608,652,615,28,190,100,440,1,1,27887050,180,-13.74,0.51,12,0.01,-47.00,1272.00,1148,20240103,-43.73,599,20241230,7.85,754,-14.32,20250102,615,5.04,20250106,1116,-42.11,20240205,599,7.85,20241230,0.00,N,225430,100,27 억,,81486,N,N,0,N,00,N
|
|
20250107,160906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,-21,5,-3.20,55565456,85905,204.64,649,669,632,852,460,656,646.82,0.30,0,-933,707,681,648,622,589,665,606,28,196,100,450,1,1,27887050,177,-13.51,0.50,12,0.31,-47.00,1272.00,1148,20240103,-44.69,599,20241230,6.01,754,-15.78,20250102,615,3.25,20250106,1116,-43.10,20240205,599,6.01,20241230,0.01,N,225430,100,27 억,,82419,N,N,0,N,00,N
|
|
20250107,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,643,-13,5,-1.98,54575340,84347,200.93,649,669,632,852,460,656,647.03,0.30,0,-307,707,681,648,622,589,665,606,28,196,100,450,1,1,27887050,179,-13.68,0.51,12,0.30,-47.00,1272.00,1148,20240103,-43.99,599,20241230,7.35,754,-14.72,20250102,615,4.55,20250106,1116,-42.38,20240205,599,7.35,20241230,0.01,N,225430,100,27 억,,82419,N,N,0,N,00,N
|
|
20250107,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,646,-10,5,-1.52,53151619,82117,195.62,649,669,632,852,460,656,647.27,0.30,0,-852,707,681,648,622,589,665,606,28,196,100,450,1,1,27887050,180,-13.74,0.51,12,0.29,-47.00,1272.00,1148,20240103,-43.73,599,20241230,7.85,754,-14.32,20250102,615,5.04,20250106,1116,-42.11,20240205,599,7.85,20241230,0.01,N,225430,100,27 억,,82419,N,N,0,N,00,N
|
|
20250107,130907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,648,-8,5,-1.22,49245927,76029,181.12,649,669,632,852,460,656,647.73,0.30,0,694,707,681,648,622,589,665,606,28,196,100,450,1,1,27887050,181,-13.79,0.51,12,0.27,-47.00,1272.00,1148,20240103,-43.55,599,20241230,8.18,754,-14.06,20250102,615,5.37,20250106,1116,-41.94,20240205,599,8.18,20241230,0.01,N,225430,100,27 억,,82419,N,N,0,N,00,N
|
|
20250107,120907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,649,-7,5,-1.07,48141537,74321,177.05,649,669,632,852,460,656,647.75,0.30,0,1438,707,681,648,622,589,665,606,28,196,100,450,1,1,27887050,181,-13.81,0.51,12,0.27,-47.00,1272.00,1148,20240103,-43.47,599,20241230,8.35,754,-13.93,20250102,615,5.53,20250106,1116,-41.85,20240205,599,8.35,20241230,0.01,N,225430,100,27 억,,82419,N,N,0,N,00,N
|
|
20250107,110903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,1,2,0.15,36443156,56130,133.71,649,669,632,852,460,656,649.26,0.30,0,640,707,681,648,622,589,665,606,28,196,100,450,1,1,27887050,183,-13.98,0.52,12,0.20,-47.00,1272.00,1148,20240103,-42.77,599,20241230,9.68,754,-12.86,20250102,615,6.83,20250106,1116,-41.13,20240205,599,9.68,20241230,0.01,N,225430,100,27 억,,82419,N,N,0,N,00,N
|
|
20250107,100908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,658,2,2,0.30,36106172,55614,132.48,649,669,632,852,460,656,649.23,0.30,0,630,707,681,648,622,589,665,606,28,196,100,450,1,1,27887050,183,-14.00,0.52,12,0.20,-47.00,1272.00,1148,20240103,-42.68,599,20241230,9.85,754,-12.73,20250102,615,6.99,20250106,1116,-41.04,20240205,599,9.85,20241230,0.01,N,225430,100,27 억,,82419,N,N,0,N,00,N
|
|
20250107,090911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,669,13,2,1.98,3297316,5027,11.98,649,669,649,852,460,656,655.92,0.30,0,-355,707,681,648,622,589,665,606,28,196,100,450,1,1,27887050,187,-14.23,0.53,12,0.02,-47.00,1272.00,1148,20240103,-41.72,599,20241230,11.69,754,-11.27,20250102,615,8.78,20250106,1116,-40.05,20240205,599,11.69,20241230,0.01,N,225430,100,27 억,,82419,N,N,0,N,00,N
|
|
20250106,160857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,656,-4,5,-0.61,27373073,41926,77.26,674,674,615,858,462,660,652.89,0.30,0,-1414,672,666,654,648,636,669,651,28,198,100,460,1,1,27887050,183,-13.96,0.52,12,0.15,-47.00,1272.00,1148,20240103,-42.86,599,20241230,9.52,754,-13.00,20250102,615,6.67,20250106,1116,-41.22,20240205,599,9.52,20241230,0.01,N,225430,100,27 억,,83833,N,N,0,N,00,N
|
|
20250106,150856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,656,-4,5,-0.61,25091505,38448,70.85,674,674,615,858,462,660,652.61,0.30,0,-1412,672,666,654,648,636,669,651,28,198,100,460,1,1,27887050,183,-13.96,0.52,12,0.14,-47.00,1272.00,1148,20240103,-42.86,599,20241230,9.52,754,-13.00,20250102,615,6.67,20250106,1116,-41.22,20240205,599,9.52,20241230,0.01,N,225430,100,27 억,,83833,N,N,0,N,00,N
|
|
20250106,140857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,655,-5,5,-0.76,22055417,33882,62.44,674,674,615,858,462,660,650.95,0.30,0,1053,672,666,654,648,636,669,651,28,198,100,460,1,1,27887050,183,-13.94,0.51,12,0.12,-47.00,1272.00,1148,20240103,-42.94,599,20241230,9.35,754,-13.13,20250102,615,6.50,20250106,1116,-41.31,20240205,599,9.35,20241230,0.01,N,225430,100,27 억,,83833,N,N,0,N,00,N
|
|
20250106,130847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,666,6,2,0.91,7498525,11313,20.85,674,674,658,858,462,660,662.82,0.30,0,-162,672,666,654,648,636,669,651,28,198,100,460,1,1,27887050,186,-14.17,0.52,12,0.04,-47.00,1272.00,1148,20240103,-41.99,599,20241230,11.19,754,-11.67,20250102,642,3.74,20250103,1116,-40.32,20240205,599,11.19,20241230,0.01,N,225430,100,27 억,,83833,N,N,0,N,00,N
|
|
20250106,120853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,4,2,0.61,1704752,2551,4.70,674,674,662,858,462,660,668.27,0.30,0,-225,672,666,654,648,636,669,651,28,198,100,460,1,1,27887050,185,-14.13,0.52,12,0.01,-47.00,1272.00,1148,20240103,-42.16,599,20241230,10.85,754,-11.94,20250102,642,3.43,20250103,1116,-40.50,20240205,599,10.85,20241230,0.01,N,225430,100,27 억,,83833,N,N,0,N,00,N
|
|
20250106,110851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,664,4,2,0.61,1277216,1907,3.51,674,674,662,858,462,660,669.75,0.30,0,-225,672,666,654,648,636,669,651,28,198,100,460,1,1,27887050,185,-14.13,0.52,12,0.01,-47.00,1272.00,1148,20240103,-42.16,599,20241230,10.85,754,-11.94,20250102,642,3.43,20250103,1116,-40.50,20240205,599,10.85,20241230,0.01,N,225430,100,27 억,,83833,N,N,0,N,00,N
|
|
20250106,100848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,667,7,2,1.06,1209988,1806,3.33,674,674,662,858,462,660,669.98,0.30,0,-225,672,666,654,648,636,669,651,28,198,100,460,1,1,27887050,186,-14.19,0.52,12,0.01,-47.00,1272.00,1148,20240103,-41.90,599,20241230,11.35,754,-11.54,20250102,642,3.89,20250103,1116,-40.23,20240205,599,11.35,20241230,0.01,N,225430,100,27 억,,83833,N,N,0,N,00,N
|
|
20250106,090849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,671,11,2,1.67,613153,916,1.69,674,674,662,858,462,660,669.38,0.30,0,-74,672,666,654,648,636,669,651,28,198,100,460,1,1,27887050,187,-14.28,0.53,12,0.00,-47.00,1272.00,1148,20240103,-41.55,599,20241230,12.02,754,-11.01,20250102,642,4.52,20250103,1116,-39.87,20240205,599,12.02,20241230,0.01,N,225430,100,27 억,,83833,N,N,0,N,00,N
|
|
20250103,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,660,10,2,1.54,35323418,54251,17.01,651,660,642,845,455,650,651.11,0.30,0,373,790,720,684,614,578,702,596,28,195,100,450,1,1,27887050,184,-14.04,0.52,12,0.19,-47.00,1272.00,1148,20240103,-42.51,599,20241230,10.18,754,-12.47,20250102,642,2.80,20250103,1148,-42.51,20240103,599,10.18,20241230,0.01,N,225430,100,27 억,,83459,N,N,0,N,00,N
|
|
20250103,150847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,656,6,2,0.92,34092618,52386,16.43,651,660,642,845,455,650,650.80,0.30,0,373,790,720,684,614,578,702,596,28,195,100,450,1,1,27887050,183,-13.96,0.52,12,0.19,-47.00,1272.00,1148,20240103,-42.86,599,20241230,9.52,754,-13.00,20250102,642,2.18,20250103,1148,-42.86,20240103,599,9.52,20241230,0.01,N,225430,100,27 억,,83459,N,N,0,N,00,N
|
|
20250103,140848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,657,7,2,1.08,27767755,42776,13.41,651,657,642,845,455,650,649.14,0.30,0,501,790,720,684,614,578,702,596,28,195,100,450,1,1,27887050,183,-13.98,0.52,12,0.15,-47.00,1272.00,1148,20240103,-42.77,599,20241230,9.68,754,-12.86,20250102,642,2.34,20250103,1148,-42.77,20240103,599,9.68,20241230,0.01,N,225430,100,27 억,,83459,N,N,0,N,00,N
|
|
20250103,130847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,655,5,2,0.77,26569330,40936,12.84,651,657,642,845,455,650,649.05,0.30,0,442,790,720,684,614,578,702,596,28,195,100,450,1,1,27887050,183,-13.94,0.51,12,0.15,-47.00,1272.00,1148,20240103,-42.94,599,20241230,9.35,754,-13.13,20250102,642,2.02,20250103,1148,-42.94,20240103,599,9.35,20241230,0.01,N,225430,100,27 억,,83459,N,N,0,N,00,N
|
|
20250103,120846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,649,-1,5,-0.15,19857143,30612,9.60,651,657,642,845,455,650,648.67,0.30,0,467,790,720,684,614,578,702,596,28,195,100,450,1,1,27887050,181,-13.81,0.51,12,0.11,-47.00,1272.00,1148,20240103,-43.47,599,20241230,8.35,754,-13.93,20250102,642,1.09,20250103,1148,-43.47,20240103,599,8.35,20241230,0.01,N,225430,100,27 억,,83459,N,N,0,N,00,N
|
|
20250103,110847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,649,-1,5,-0.15,19649475,30291,9.50,651,657,642,845,455,650,648.69,0.30,0,445,790,720,684,614,578,702,596,28,195,100,450,1,1,27887050,181,-13.81,0.51,12,0.11,-47.00,1272.00,1148,20240103,-43.47,599,20241230,8.35,754,-13.93,20250102,642,1.09,20250103,1148,-43.47,20240103,599,8.35,20241230,0.01,N,225430,100,27 억,,83459,N,N,0,N,00,N
|
|
20250103,100845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,0,3,0.00,18269674,28147,8.83,651,657,644,845,455,650,649.08,0.30,0,428,790,720,684,614,578,702,596,28,195,100,450,1,1,27887050,181,-13.83,0.51,12,0.10,-47.00,1272.00,1148,20240103,-43.38,599,20241230,8.51,754,-13.79,20250102,644,0.93,20250103,1148,-43.38,20240103,599,8.51,20241230,0.01,N,225430,100,27 억,,83459,N,N,0,N,00,N
|
|
20250103,090848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,0,3,0.00,12063036,18544,5.82,651,654,644,845,455,650,650.51,0.30,0,579,790,720,684,614,578,702,596,28,195,100,450,1,1,27887050,181,-13.83,0.51,12,0.07,-47.00,1272.00,1148,20240103,-43.38,599,20241230,8.51,754,-13.79,20250102,644,0.93,20250103,1148,-43.38,20240103,599,8.51,20241230,0.01,N,225430,100,27 억,,83459,N,N,0,N,00,N
|
|
20250102,160838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,650,-35,5,-5.11,227254971,318693,132.63,753,754,648,890,480,685,713.09,0.28,0,5721,742,713,656,627,570,728,642,28,205,100,470,1,1,27887050,181,-13.83,0.51,12,1.14,-47.00,1272.00,1148,20240103,-43.38,599,20241230,8.51,754,-13.79,20250102,648,0.31,20250102,1148,-43.38,20240103,599,8.51,20241230,0.01,N,225430,100,27 억,,77630,N,N,0,N,00,N
|
|
20250102,150839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,655,-30,5,-4.38,223018314,312184,129.92,753,754,648,890,480,685,714.38,0.28,0,8042,742,713,656,627,570,728,642,28,205,100,470,1,1,27887050,183,-13.94,0.51,12,1.12,-47.00,1272.00,1148,20240103,-42.94,599,20241230,9.35,754,-13.13,20250102,648,1.08,20250102,1148,-42.94,20240103,599,9.35,20241230,0.01,N,225430,100,27 억,,77630,N,N,0,N,00,N
|
|
20250102,140836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,670,-15,5,-2.19,218591455,305464,127.12,753,754,648,890,480,685,715.60,0.28,0,6354,742,713,656,627,570,728,642,28,205,100,470,1,1,27887050,187,-14.26,0.53,12,1.10,-47.00,1272.00,1148,20240103,-41.64,599,20241230,11.85,754,-11.14,20250102,648,3.40,20250102,1148,-41.64,20240103,599,11.85,20241230,0.01,N,225430,100,27 억,,77630,N,N,0,N,00,N
|
|
20250102,130839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,668,-17,5,-2.48,212026914,295478,122.97,753,754,660,890,480,685,717.57,0.28,0,8090,742,713,656,627,570,728,642,28,205,100,470,1,1,27887050,186,-14.21,0.53,12,1.06,-47.00,1272.00,1148,20240103,-41.81,599,20241230,11.52,754,-11.41,20250102,660,1.21,20250102,1148,-41.81,20240103,599,11.52,20241230,0.01,N,225430,100,27 억,,77630,N,N,0,N,00,N
|
|
20250102,120836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,671,-14,5,-2.04,206444740,287120,119.49,753,754,671,890,480,685,719.02,0.28,0,8153,742,713,656,627,570,728,642,28,205,100,470,1,1,27887050,187,-14.28,0.53,12,1.03,-47.00,1272.00,1148,20240103,-41.55,599,20241230,12.02,754,-11.01,20250102,671,0.00,20250102,1148,-41.55,20240103,599,12.02,20241230,0.01,N,225430,100,27 억,,77630,N,N,0,N,00,N
|
|
20250102,110828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,685,0,3,0.00,190306773,263178,109.53,753,754,679,890,480,685,723.11,0.28,0,8324,742,713,656,627,570,728,642,28,205,100,470,1,1,27887050,191,-14.57,0.54,12,0.94,-47.00,1272.00,1148,20240103,-40.33,599,20241230,14.36,754,-9.15,20250102,679,0.88,20250102,1148,-40.33,20240103,599,14.36,20241230,0.01,N,225430,100,27 억,,77630,N,N,0,N,00,N
|
|
20250102,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,719,34,2,4.96,154794138,211943,88.20,753,754,690,890,480,685,730.36,0.28,0,12322,742,713,656,627,570,728,642,28,205,100,470,1,1,27887050,201,-15.30,0.57,12,0.76,-47.00,1272.00,1148,20240103,-37.37,599,20241230,20.03,754,-4.64,20250102,690,4.20,20250102,1148,-37.37,20240103,599,20.03,20241230,0.01,N,225430,100,27 억,,77630,N,N,0,N,00,N
|
|
20250102,090827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,685,0,3,0.00,0,0,0.00,0,0,0,890,480,685,0.00,0.28,0,0,742,713,656,627,570,728,642,28,205,100,470,1,1,27887050,191,-14.57,0.54,12,0.00,-47.00,1272.00,1148,20240103,-40.33,599,20241230,14.36,0,0.00,0,0,0.00,0,1148,-40.33,20240103,599,14.36,20241230,0.01,N,225430,100,27 억,,77630,N,N,0,N,00,N
|