154 lines
62 KiB
CSV
154 lines
62 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
|
||
|
|
20230927,160636,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4885,0,3,0.00,36872475,7533,41.65,4925,4955,4855,6350,3420,4885,4894.79,1.06,0,-22,5031,4957,4921,4847,4811,4940,4830,36,1465,500,3410,5,1,7200000,352,6.62,0.45,12,0.10,738.00,10821.00,6290,20221110,-22.34,4855,20230927,0.62,5880,-16.92,20230207,4855,0.62,20230927,6290,-22.34,20221110,4855,0.62,20230927,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230927,150640,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4885,0,3,0.00,31106080,6350,35.11,4925,4955,4880,6350,3420,4885,4898.60,1.06,0,-22,5031,4957,4921,4847,4811,4940,4830,36,1465,500,3410,5,1,7200000,352,6.62,0.45,12,0.09,738.00,10821.00,6290,20221110,-22.34,4880,20230927,0.10,5880,-16.92,20230207,4880,0.10,20230927,6290,-22.34,20221110,4880,0.10,20230927,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230927,140641,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4885,0,3,0.00,23419405,4777,26.41,4925,4955,4880,6350,3420,4885,4902.53,1.06,0,-22,5031,4957,4921,4847,4811,4940,4830,36,1465,500,3410,5,1,7200000,352,6.62,0.45,12,0.07,738.00,10821.00,6290,20221110,-22.34,4880,20230927,0.10,5880,-16.92,20230207,4880,0.10,20230927,6290,-22.34,20221110,4880,0.10,20230927,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230927,130633,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4890,5,2,0.10,20598375,4200,23.22,4925,4955,4880,6350,3420,4885,4904.38,1.06,0,-22,5031,4957,4921,4847,4811,4940,4830,36,1465,500,3410,5,1,7200000,352,6.63,0.45,12,0.06,738.00,10821.00,6290,20221110,-22.26,4880,20230927,0.20,5880,-16.84,20230207,4880,0.20,20230927,6290,-22.26,20221110,4880,0.20,20230927,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230927,120633,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4915,30,2,0.61,16168765,3299,18.24,4925,4955,4880,6350,3420,4885,4901.11,1.06,0,-22,5031,4957,4921,4847,4811,4940,4830,36,1465,500,3410,5,1,7200000,354,6.66,0.45,12,0.05,738.00,10821.00,6290,20221110,-21.86,4880,20230927,0.72,5880,-16.41,20230207,4880,0.72,20230927,6290,-21.86,20221110,4880,0.72,20230927,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230927,110639,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4885,0,3,0.00,13500445,2755,15.23,4925,4955,4880,6350,3420,4885,4900.34,1.06,0,-22,5031,4957,4921,4847,4811,4940,4830,36,1465,500,3410,5,1,7200000,352,6.62,0.45,12,0.04,738.00,10821.00,6290,20221110,-22.34,4880,20230927,0.10,5880,-16.92,20230207,4880,0.10,20230927,6290,-22.34,20221110,4880,0.10,20230927,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230927,100634,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4885,0,3,0.00,8380920,1706,9.43,4925,4955,4885,6350,3420,4885,4912.61,1.06,0,-22,5031,4957,4921,4847,4811,4940,4830,36,1465,500,3410,5,1,7200000,352,6.62,0.45,12,0.02,738.00,10821.00,6290,20221110,-22.34,4885,20230927,0.00,5880,-16.92,20230207,4885,0.00,20230927,6290,-22.34,20221110,4885,0.00,20230927,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230927,090644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,40,2,0.82,3117525,633,3.50,4925,4925,4925,6350,3420,4885,4925.00,1.06,0,0,5031,4957,4921,4847,4811,4940,4830,36,1465,500,3410,5,1,7200000,355,6.67,0.46,12,0.01,738.00,10821.00,6290,20221110,-21.70,4885,20230926,0.82,5880,-16.24,20230207,4885,0.82,20230926,6290,-21.70,20221110,4885,0.82,20230926,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230926,160633,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4885,-65,5,-1.31,89484230,18080,241.91,4950,4995,4885,6430,3465,4950,4949.35,1.06,0,209,5043,4996,4973,4926,4903,4985,4915,36,1480,500,3460,5,1,7200000,352,6.62,0.45,12,0.25,738.00,10821.00,6290,20221110,-22.34,4885,20230926,0.00,5880,-16.92,20230207,4885,0.00,20230926,6290,-22.34,20221110,4885,0.00,20230926,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230926,150634,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4920,-30,5,-0.61,88375265,17853,238.87,4950,4995,4890,6430,3465,4950,4950.16,1.06,0,436,5043,4996,4973,4926,4903,4985,4915,36,1480,500,3460,5,1,7200000,354,6.67,0.45,12,0.25,738.00,10821.00,6290,20221110,-21.78,4890,20230926,0.61,5880,-16.33,20230207,4890,0.61,20230926,6290,-21.78,20221110,4890,0.61,20230926,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230926,140628,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4925,-25,5,-0.51,85500450,17267,231.03,4950,4995,4890,6430,3465,4950,4951.67,1.06,0,108,5043,4996,4973,4926,4903,4985,4915,36,1480,500,3460,5,1,7200000,355,6.67,0.46,12,0.24,738.00,10821.00,6290,20221110,-21.70,4890,20230926,0.72,5880,-16.24,20230207,4890,0.72,20230926,6290,-21.70,20221110,4890,0.72,20230926,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230926,130632,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4910,-40,5,-0.81,68554640,13812,184.80,4950,4995,4910,6430,3465,4950,4963.41,1.06,0,35,5043,4996,4973,4926,4903,4985,4915,36,1480,500,3460,5,1,7200000,354,6.65,0.45,12,0.19,738.00,10821.00,6290,20221110,-21.94,4910,20230926,0.00,5880,-16.50,20230207,4910,0.00,20230926,6290,-21.94,20221110,4910,0.00,20230926,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230926,120633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,-20,5,-0.40,53406925,10732,143.59,4950,4995,4930,6430,3465,4950,4976.42,1.06,0,35,5043,4996,4973,4926,4903,4985,4915,36,1480,500,3460,5,1,7200000,355,6.68,0.46,12,0.15,738.00,10821.00,6290,20221110,-21.62,4910,20230907,0.41,5880,-16.16,20230207,4910,0.41,20230907,6290,-21.62,20221110,4910,0.41,20230907,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230926,110633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,10,2,0.20,45498685,9134,122.21,4950,4995,4930,6430,3465,4950,4981.24,1.06,0,35,5043,4996,4973,4926,4903,4985,4915,36,1480,500,3460,5,1,7200000,357,6.72,0.46,12,0.13,738.00,10821.00,6290,20221110,-21.14,4910,20230907,1.02,5880,-15.65,20230207,4910,1.02,20230907,6290,-21.14,20221110,4910,1.02,20230907,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230926,100632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,10,2,0.20,44977535,9029,120.81,4950,4995,4930,6430,3465,4950,4981.45,1.06,0,35,5043,4996,4973,4926,4903,4985,4915,36,1480,500,3460,5,1,7200000,357,6.72,0.46,12,0.13,738.00,10821.00,6290,20221110,-21.14,4910,20230907,1.02,5880,-15.65,20230207,4910,1.02,20230907,6290,-21.14,20221110,4910,1.02,20230907,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230926,090632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,0,3,0.00,7365440,1488,19.91,4950,4950,4930,6430,3465,4950,4949.89,1.06,0,0,5043,4996,4973,4926,4903,4985,4915,36,1480,500,3460,5,1,7200000,356,6.71,0.46,12,0.02,738.00,10821.00,6290,20221110,-21.30,4910,20230907,0.81,5880,-15.82,20230207,4910,0.81,20230907,6290,-21.30,20221110,4910,0.81,20230907,1.84,N,079000,500,36 억,,76598,N,N,0,N,00,N
|
||
|
|
20230925,160632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,-35,5,-0.70,37147810,7474,189.79,4985,5020,4950,6480,3490,4985,4970.27,1.06,0,587,5045,5015,4980,4950,4915,4997,4932,36,1495,500,3480,5,1,7200000,356,6.71,0.46,12,0.10,738.00,10821.00,6290,20221110,-21.30,4910,20230907,0.81,5880,-15.82,20230207,4910,0.81,20230907,6290,-21.30,20221110,4910,0.81,20230907,1.85,N,079000,500,36 억,,76606,N,N,0,N,00,N
|
||
|
|
20230925,150635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-20,5,-0.40,30801565,6192,157.24,4985,5020,4955,6480,3490,4985,4974.41,1.06,0,587,5045,5015,4980,4950,4915,4997,4932,36,1495,500,3480,5,1,7200000,357,6.73,0.46,12,0.09,738.00,10821.00,6290,20221110,-21.07,4910,20230907,1.12,5880,-15.56,20230207,4910,1.12,20230907,6290,-21.07,20221110,4910,1.12,20230907,1.85,N,079000,500,36 억,,76606,N,N,0,N,00,N
|
||
|
|
20230925,140623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,-25,5,-0.50,28331645,5694,144.59,4985,5020,4955,6480,3490,4985,4975.70,1.06,0,589,5045,5015,4980,4950,4915,4997,4932,36,1495,500,3480,5,1,7200000,357,6.72,0.46,12,0.08,738.00,10821.00,6290,20221110,-21.14,4910,20230907,1.02,5880,-15.65,20230207,4910,1.02,20230907,6290,-21.14,20221110,4910,1.02,20230907,1.85,N,079000,500,36 억,,76606,N,N,0,N,00,N
|
||
|
|
20230925,130628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,-25,5,-0.50,27900555,5607,142.38,4985,5020,4960,6480,3490,4985,4976.02,1.06,0,589,5045,5015,4980,4950,4915,4997,4932,36,1495,500,3480,5,1,7200000,357,6.72,0.46,12,0.08,738.00,10821.00,6290,20221110,-21.14,4910,20230907,1.02,5880,-15.65,20230207,4910,1.02,20230907,6290,-21.14,20221110,4910,1.02,20230907,1.85,N,079000,500,36 억,,76606,N,N,0,N,00,N
|
||
|
|
20230925,120633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-20,5,-0.40,23024495,4624,117.42,4985,5020,4960,6480,3490,4985,4979.35,1.06,0,589,5045,5015,4980,4950,4915,4997,4932,36,1495,500,3480,5,1,7200000,357,6.73,0.46,12,0.06,738.00,10821.00,6290,20221110,-21.07,4910,20230907,1.12,5880,-15.56,20230207,4910,1.12,20230907,6290,-21.07,20221110,4910,1.12,20230907,1.85,N,079000,500,36 억,,76606,N,N,0,N,00,N
|
||
|
|
20230925,110628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,-5,5,-0.10,21612420,4340,110.21,4985,5020,4960,6480,3490,4985,4979.82,1.06,0,589,5045,5015,4980,4950,4915,4997,4932,36,1495,500,3480,5,1,7200000,359,6.75,0.46,12,0.06,738.00,10821.00,6290,20221110,-20.83,4910,20230907,1.43,5880,-15.31,20230207,4910,1.43,20230907,6290,-20.83,20221110,4910,1.43,20230907,1.85,N,079000,500,36 억,,76606,N,N,0,N,00,N
|
||
|
|
20230925,100630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,-5,5,-0.10,16562700,3326,84.46,4985,5020,4960,6480,3490,4985,4979.77,1.06,0,352,5045,5015,4980,4950,4915,4997,4932,36,1495,500,3480,5,1,7200000,359,6.75,0.46,12,0.05,738.00,10821.00,6290,20221110,-20.83,4910,20230907,1.43,5880,-15.31,20230207,4910,1.43,20230907,6290,-20.83,20221110,4910,1.43,20230907,1.85,N,079000,500,36 억,,76606,N,N,0,N,00,N
|
||
|
|
20230925,090628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,0,3,0.00,9665525,1943,49.34,4985,4985,4960,6480,3490,4985,4974.54,1.06,0,18,5045,5015,4980,4950,4915,4997,4932,36,1495,500,3480,5,1,7200000,359,6.75,0.46,12,0.03,738.00,10821.00,6290,20221110,-20.75,4910,20230907,1.53,5880,-15.22,20230207,4910,1.53,20230907,6290,-20.75,20221110,4910,1.53,20230907,1.85,N,079000,500,36 억,,76606,N,N,0,N,00,N
|
||
|
|
20230922,160650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,-5,5,-0.10,19587005,3938,89.12,4990,5010,4945,6480,3495,4990,4973.70,1.06,0,634,5070,5030,5000,4960,4930,5015,4945,36,1490,500,3490,5,1,7200000,359,6.75,0.46,12,0.05,738.00,10821.00,6290,20221110,-20.75,4910,20230907,1.53,5880,-15.22,20230207,4910,1.53,20230907,6340,-21.37,20220922,4910,1.53,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230922,150646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,0,3,0.00,18779285,3776,85.45,4990,5010,4945,6480,3495,4990,4973.33,1.06,0,634,5070,5030,5000,4960,4930,5015,4945,36,1490,500,3490,5,1,7200000,359,6.76,0.46,12,0.05,738.00,10821.00,6290,20221110,-20.67,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6340,-21.29,20220922,4910,1.63,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230922,140647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,0,3,0.00,18335275,3687,83.44,4990,5010,4945,6480,3495,4990,4972.95,1.06,0,634,5070,5030,5000,4960,4930,5015,4945,36,1490,500,3490,5,1,7200000,359,6.76,0.46,12,0.05,738.00,10821.00,6290,20221110,-20.67,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6340,-21.29,20220922,4910,1.63,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230922,130607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,0,3,0.00,16250445,3270,74.00,4990,5000,4945,6480,3495,4990,4969.56,1.06,0,637,5070,5030,5000,4960,4930,5015,4945,36,1490,500,3490,5,1,7200000,359,6.76,0.46,12,0.05,738.00,10821.00,6290,20221110,-20.67,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6340,-21.29,20220922,4910,1.63,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230922,120606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,10,2,0.20,15582225,3136,70.97,4990,5000,4945,6480,3495,4990,4968.82,1.06,0,637,5070,5030,5000,4960,4930,5015,4945,36,1490,500,3490,10,1,7200000,360,6.78,0.46,12,0.04,738.00,10821.00,6290,20221110,-20.51,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6340,-21.14,20220922,4910,1.83,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230922,110602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,-30,5,-0.60,13117120,2641,59.76,4990,4990,4945,6480,3495,4990,4966.72,1.06,0,423,5070,5030,5000,4960,4930,5015,4945,36,1490,500,3490,5,1,7200000,357,6.72,0.46,12,0.04,738.00,10821.00,6290,20221110,-21.14,4910,20230907,1.02,5880,-15.65,20230207,4910,1.02,20230907,6340,-21.77,20220922,4910,1.02,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230922,100604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,-10,5,-0.20,10694155,2153,48.72,4990,4990,4945,6480,3495,4990,4967.09,1.06,0,200,5070,5030,5000,4960,4930,5015,4945,36,1490,500,3490,5,1,7200000,359,6.75,0.46,12,0.03,738.00,10821.00,6290,20221110,-20.83,4910,20230907,1.43,5880,-15.31,20230207,4910,1.43,20230907,6340,-21.45,20220922,4910,1.43,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230922,090558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-25,5,-0.50,3181610,639,14.46,4990,4990,4965,6480,3495,4990,4979.05,1.06,0,0,5070,5030,5000,4960,4930,5015,4945,36,1490,500,3490,5,1,7200000,357,6.73,0.46,12,0.01,738.00,10821.00,6290,20221110,-21.07,4910,20230907,1.12,5880,-15.56,20230207,4910,1.12,20230907,6340,-21.69,20220922,4910,1.12,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230921,160606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,0,3,0.00,22051910,4419,57.97,5040,5040,4970,6480,3495,4990,4990.25,1.06,0,871,5046,5017,4991,4962,4936,5005,4950,36,1490,500,3490,5,1,7200000,359,6.76,0.46,12,0.06,738.00,10821.00,6340,20220922,-21.29,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6380,-21.79,20220921,4910,1.63,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230921,150556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,-10,5,-0.20,18194640,3646,47.83,5040,5040,4970,6480,3495,4990,4990.30,1.06,0,871,5046,5017,4991,4962,4936,5005,4950,36,1490,500,3490,5,1,7200000,359,6.75,0.46,12,0.05,738.00,10821.00,6340,20220922,-21.45,4910,20230907,1.43,5880,-15.31,20230207,4910,1.43,20230907,6380,-21.94,20220921,4910,1.43,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230921,140603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,0,3,0.00,13631030,2731,35.83,5040,5040,4970,6480,3495,4990,4991.22,1.06,0,330,5046,5017,4991,4962,4936,5005,4950,36,1490,500,3490,5,1,7200000,359,6.76,0.46,12,0.04,738.00,10821.00,6340,20220922,-21.29,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6380,-21.79,20220921,4910,1.63,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230921,130556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4975,-15,5,-0.30,11984355,2401,31.50,5040,5040,4970,6480,3495,4990,4991.40,1.06,0,0,5046,5017,4991,4962,4936,5005,4950,36,1490,500,3490,5,1,7200000,358,6.74,0.46,12,0.03,738.00,10821.00,6340,20220922,-21.53,4910,20230907,1.32,5880,-15.39,20230207,4910,1.32,20230907,6380,-22.02,20220921,4910,1.32,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230921,120551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,0,3,0.00,9938835,1990,26.11,5040,5040,4980,6480,3495,4990,4994.39,1.06,0,0,5046,5017,4991,4962,4936,5005,4950,36,1490,500,3490,5,1,7200000,359,6.76,0.46,12,0.03,738.00,10821.00,6340,20220922,-21.29,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6380,-21.79,20220921,4910,1.63,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230921,110606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,-5,5,-0.10,5858885,1171,15.36,5040,5040,4980,6480,3495,4990,5003.32,1.06,0,0,5046,5017,4991,4962,4936,5005,4950,36,1490,500,3490,5,1,7200000,359,6.75,0.46,12,0.02,738.00,10821.00,6340,20220922,-21.37,4910,20230907,1.53,5880,-15.22,20230207,4910,1.53,20230907,6380,-21.87,20220921,4910,1.53,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230921,100556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,30,2,0.60,2869930,572,7.50,5040,5040,4990,6480,3495,4990,5017.36,1.06,0,0,5046,5017,4991,4962,4936,5005,4950,36,1490,500,3490,10,1,7200000,361,6.80,0.46,12,0.01,738.00,10821.00,6340,20220922,-20.82,4910,20230907,2.24,5880,-14.63,20230207,4910,2.24,20230907,6380,-21.32,20220921,4910,2.24,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230921,090603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,0,3,0.00,1521340,303,3.97,5040,5040,4990,6480,3495,4990,5020.92,1.06,0,0,5046,5017,4991,4962,4936,5005,4950,36,1490,500,3490,5,1,7200000,359,6.76,0.46,12,0.00,738.00,10821.00,6340,20220922,-21.29,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6380,-21.79,20220921,4910,1.63,20230907,1.85,N,079000,500,36 억,,76617,N,N,0,N,00,N
|
||
|
|
20230920,160602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,-10,5,-0.20,38102435,7621,336.17,5000,5020,4965,6500,3500,5000,4999.66,1.06,0,-490,5053,5026,5013,4986,4973,5020,4980,36,1500,500,3500,5,1,7200000,359,6.76,0.46,12,0.11,738.00,10821.00,6380,20220921,-21.79,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6410,-22.15,20220920,4910,1.63,20230907,2.00,N,079000,500,36 억,,76616,N,N,0,N,00,N
|
||
|
|
20230920,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,0,3,0.00,37633015,7527,332.02,5000,5020,4965,6500,3500,5000,4999.74,1.06,0,-454,5053,5026,5013,4986,4973,5020,4980,36,1500,500,3500,10,1,7200000,360,6.78,0.46,12,0.10,738.00,10821.00,6380,20220921,-21.63,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6410,-22.00,20220920,4910,1.83,20230907,2.00,N,079000,500,36 억,,76616,N,N,0,N,00,N
|
||
|
|
20230920,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,-20,5,-0.40,35463005,7093,312.88,5000,5020,4965,6500,3500,5000,4999.72,1.06,0,-454,5053,5026,5013,4986,4973,5020,4980,36,1500,500,3500,5,1,7200000,359,6.75,0.46,12,0.10,738.00,10821.00,6380,20220921,-21.94,4910,20230907,1.43,5880,-15.31,20230207,4910,1.43,20230907,6410,-22.31,20220920,4910,1.43,20230907,2.00,N,079000,500,36 억,,76616,N,N,0,N,00,N
|
||
|
|
20230920,130550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,0,3,0.00,24763865,4957,218.66,5000,5020,4965,6500,3500,5000,4995.74,1.06,0,-336,5053,5026,5013,4986,4973,5020,4980,36,1500,500,3500,10,1,7200000,360,6.78,0.46,12,0.07,738.00,10821.00,6380,20220921,-21.63,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6410,-22.00,20220920,4910,1.83,20230907,2.00,N,079000,500,36 억,,76616,N,N,0,N,00,N
|
||
|
|
20230920,120549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,-15,5,-0.30,23138830,4632,204.32,5000,5020,4965,6500,3500,5000,4995.43,1.06,0,-403,5053,5026,5013,4986,4973,5020,4980,36,1500,500,3500,5,1,7200000,359,6.75,0.46,12,0.06,738.00,10821.00,6380,20220921,-21.87,4910,20230907,1.53,5880,-15.22,20230207,4910,1.53,20230907,6410,-22.23,20220920,4910,1.53,20230907,2.00,N,079000,500,36 억,,76616,N,N,0,N,00,N
|
||
|
|
20230920,110555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,0,3,0.00,22007730,4405,194.31,5000,5020,4965,6500,3500,5000,4996.08,1.06,0,-274,5053,5026,5013,4986,4973,5020,4980,36,1500,500,3500,10,1,7200000,360,6.78,0.46,12,0.06,738.00,10821.00,6380,20220921,-21.63,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6410,-22.00,20220920,4910,1.83,20230907,2.00,N,079000,500,36 억,,76616,N,N,0,N,00,N
|
||
|
|
20230920,100544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,0,3,0.00,21252640,4254,187.65,5000,5020,4965,6500,3500,5000,4995.92,1.06,0,-144,5053,5026,5013,4986,4973,5020,4980,36,1500,500,3500,10,1,7200000,360,6.78,0.46,12,0.06,738.00,10821.00,6380,20220921,-21.63,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6410,-22.00,20220920,4910,1.83,20230907,2.00,N,079000,500,36 억,,76616,N,N,0,N,00,N
|
||
|
|
20230920,090552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,-30,5,-0.60,8554430,1719,75.83,5000,5000,4965,6500,3500,5000,4976.40,1.06,0,-14,5053,5026,5013,4986,4973,5020,4980,36,1500,500,3500,5,1,7200000,358,6.73,0.46,12,0.02,738.00,10821.00,6380,20220921,-22.10,4910,20230907,1.22,5880,-15.48,20230207,4910,1.22,20230907,6410,-22.46,20220920,4910,1.22,20230907,2.00,N,079000,500,36 억,,76616,N,N,0,N,00,N
|
||
|
|
20230919,160550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-40,5,-0.79,11381410,2267,88.90,5030,5040,5000,6550,3530,5040,5020.47,1.06,0,-19,5060,5050,5030,5020,5000,5055,5025,36,1510,500,3520,10,1,7200000,360,6.78,0.46,12,0.03,738.00,10821.00,6410,20220920,-22.00,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6410,-22.00,20220920,4910,1.83,20230907,2.00,N,079000,500,36 억,,76635,N,N,0,N,00,N
|
||
|
|
20230919,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-30,5,-0.60,10380810,2067,81.06,5030,5040,5010,6550,3530,5040,5022.16,1.06,0,-19,5060,5050,5030,5020,5000,5055,5025,36,1510,500,3520,10,1,7200000,361,6.79,0.46,12,0.03,738.00,10821.00,6410,20220920,-21.84,4910,20230907,2.04,5880,-14.80,20230207,4910,2.04,20230907,6410,-21.84,20220920,4910,2.04,20230907,2.00,N,079000,500,36 억,,76635,N,N,0,N,00,N
|
||
|
|
20230919,140546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-20,5,-0.40,7404370,1473,57.76,5030,5040,5010,6550,3530,5040,5026.73,1.06,0,-19,5060,5050,5030,5020,5000,5055,5025,36,1510,500,3520,10,1,7200000,361,6.80,0.46,12,0.02,738.00,10821.00,6410,20220920,-21.68,4910,20230907,2.24,5880,-14.63,20230207,4910,2.24,20230907,6410,-21.68,20220920,4910,2.24,20230907,2.00,N,079000,500,36 억,,76635,N,N,0,N,00,N
|
||
|
|
20230919,130538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-20,5,-0.40,7027870,1398,54.82,5030,5040,5010,6550,3530,5040,5027.09,1.06,0,-19,5060,5050,5030,5020,5000,5055,5025,36,1510,500,3520,10,1,7200000,361,6.80,0.46,12,0.02,738.00,10821.00,6410,20220920,-21.68,4910,20230907,2.24,5880,-14.63,20230207,4910,2.24,20230907,6410,-21.68,20220920,4910,2.24,20230907,2.00,N,079000,500,36 억,,76635,N,N,0,N,00,N
|
||
|
|
20230919,120553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,-10,5,-0.20,6967630,1386,54.35,5030,5040,5010,6550,3530,5040,5027.15,1.06,0,-19,5060,5050,5030,5020,5000,5055,5025,36,1510,500,3520,10,1,7200000,362,6.82,0.46,12,0.02,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.00,N,079000,500,36 억,,76635,N,N,0,N,00,N
|
||
|
|
20230919,110553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-30,5,-0.60,6446510,1282,50.27,5030,5040,5010,6550,3530,5040,5028.48,1.06,0,-19,5060,5050,5030,5020,5000,5055,5025,36,1510,500,3520,10,1,7200000,361,6.79,0.46,12,0.02,738.00,10821.00,6410,20220920,-21.84,4910,20230907,2.04,5880,-14.80,20230207,4910,2.04,20230907,6410,-21.84,20220920,4910,2.04,20230907,2.00,N,079000,500,36 억,,76635,N,N,0,N,00,N
|
||
|
|
20230919,100551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,-10,5,-0.20,4906260,975,38.24,5030,5040,5030,6550,3530,5040,5032.06,1.06,0,-12,5060,5050,5030,5020,5000,5055,5025,36,1510,500,3520,10,1,7200000,362,6.82,0.46,12,0.01,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.00,N,079000,500,36 억,,76635,N,N,0,N,00,N
|
||
|
|
20230919,090546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,-10,5,-0.20,1564330,311,12.20,5030,5030,5030,6550,3530,5040,5030.00,1.06,0,0,5060,5050,5030,5020,5000,5055,5025,36,1510,500,3520,10,1,7200000,362,6.82,0.46,12,0.00,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.00,N,079000,500,36 억,,76635,N,N,0,N,00,N
|
||
|
|
20230918,160550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,10,2,0.20,11525870,2291,31.72,5030,5040,5010,6530,3530,5030,5030.93,1.06,0,-8,5106,5067,5021,4982,4936,5087,5002,36,1500,500,3520,10,1,7200000,363,6.83,0.47,12,0.03,738.00,10821.00,6410,20220920,-21.37,4910,20230907,2.65,5880,-14.29,20230207,4910,2.65,20230907,6410,-21.37,20220920,4910,2.65,20230907,2.02,N,079000,500,36 억,,76643,N,N,0,N,00,N
|
||
|
|
20230918,150547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,0,3,0.00,11410340,2268,31.40,5030,5040,5010,6530,3530,5030,5031.01,1.06,0,-8,5106,5067,5021,4982,4936,5087,5002,36,1500,500,3520,10,1,7200000,362,6.82,0.46,12,0.03,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.02,N,079000,500,36 억,,76643,N,N,0,N,00,N
|
||
|
|
20230918,140602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,0,3,0.00,10188050,2025,28.04,5030,5040,5010,6530,3530,5030,5031.14,1.06,0,-8,5106,5067,5021,4982,4936,5087,5002,36,1500,500,3520,10,1,7200000,362,6.82,0.46,12,0.03,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.02,N,079000,500,36 억,,76643,N,N,0,N,00,N
|
||
|
|
20230918,130548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,0,3,0.00,8980850,1785,24.71,5030,5040,5010,6530,3530,5030,5031.29,1.06,0,-8,5106,5067,5021,4982,4936,5087,5002,36,1500,500,3520,10,1,7200000,362,6.82,0.46,12,0.02,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.02,N,079000,500,36 억,,76643,N,N,0,N,00,N
|
||
|
|
20230918,120549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-20,5,-0.40,8824880,1754,24.28,5030,5040,5010,6530,3530,5030,5031.29,1.06,0,-8,5106,5067,5021,4982,4936,5087,5002,36,1500,500,3520,10,1,7200000,361,6.79,0.46,12,0.02,738.00,10821.00,6410,20220920,-21.84,4910,20230907,2.04,5880,-14.80,20230207,4910,2.04,20230907,6410,-21.84,20220920,4910,2.04,20230907,2.02,N,079000,500,36 억,,76643,N,N,0,N,00,N
|
||
|
|
20230918,110547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-10,5,-0.20,8046940,1599,22.14,5030,5040,5020,6530,3530,5030,5032.48,1.06,0,-8,5106,5067,5021,4982,4936,5087,5002,36,1500,500,3520,10,1,7200000,361,6.80,0.46,12,0.02,738.00,10821.00,6410,20220920,-21.68,4910,20230907,2.24,5880,-14.63,20230207,4910,2.24,20230907,6410,-21.68,20220920,4910,2.24,20230907,2.02,N,079000,500,36 억,,76643,N,N,0,N,00,N
|
||
|
|
20230918,100542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,10,2,0.20,7147950,1420,19.66,5030,5040,5030,6530,3530,5030,5033.77,1.06,0,-8,5106,5067,5021,4982,4936,5087,5002,36,1500,500,3520,10,1,7200000,363,6.83,0.47,12,0.02,738.00,10821.00,6410,20220920,-21.37,4910,20230907,2.65,5880,-14.29,20230207,4910,2.65,20230907,6410,-21.37,20220920,4910,2.65,20230907,2.02,N,079000,500,36 억,,76643,N,N,0,N,00,N
|
||
|
|
20230918,090538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,0,3,0.00,4184960,832,11.52,5030,5030,5030,6530,3530,5030,5030.00,1.06,0,-3,5106,5067,5021,4982,4936,5087,5002,36,1500,500,3520,10,1,7200000,362,6.82,0.46,12,0.01,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.02,N,079000,500,36 억,,76643,N,N,0,N,00,N
|
||
|
|
20230915,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,20,2,0.40,36173235,7203,49.45,5010,5060,4975,6510,3510,5010,5021.97,1.06,0,36,5053,5031,4988,4966,4923,5042,4977,36,1500,500,3500,10,1,7200000,362,6.82,0.46,12,0.10,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230915,150546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,40,2,0.80,29858930,5937,40.76,5010,5060,5000,6510,3510,5010,5029.30,1.06,0,36,5053,5031,4988,4966,4923,5042,4977,36,1500,500,3500,10,1,7200000,364,6.84,0.47,12,0.08,738.00,10821.00,6410,20220920,-21.22,4910,20230907,2.85,5880,-14.12,20230207,4910,2.85,20230907,6410,-21.22,20220920,4910,2.85,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230915,140543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-10,5,-0.20,27755960,5518,37.89,5010,5060,5000,6510,3510,5010,5030.08,1.06,0,36,5053,5031,4988,4966,4923,5042,4977,36,1500,500,3500,10,1,7200000,360,6.78,0.46,12,0.08,738.00,10821.00,6410,20220920,-22.00,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6410,-22.00,20220920,4910,1.83,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230915,130542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,10,2,0.20,22469700,4463,30.64,5010,5060,5010,6510,3510,5010,5034.66,1.06,0,33,5053,5031,4988,4966,4923,5042,4977,36,1500,500,3500,10,1,7200000,361,6.80,0.46,12,0.06,738.00,10821.00,6410,20220920,-21.68,4910,20230907,2.24,5880,-14.63,20230207,4910,2.24,20230907,6410,-21.68,20220920,4910,2.24,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230915,120547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,10,2,0.20,22469700,4463,30.64,5010,5060,5010,6510,3510,5010,5034.66,1.06,0,33,5053,5031,4988,4966,4923,5042,4977,36,1500,500,3500,10,1,7200000,361,6.80,0.46,12,0.06,738.00,10821.00,6410,20220920,-21.68,4910,20230907,2.24,5880,-14.63,20230207,4910,2.24,20230907,6410,-21.68,20220920,4910,2.24,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230915,110550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,20,2,0.40,22274140,4424,30.37,5010,5060,5010,6510,3510,5010,5034.84,1.06,0,33,5053,5031,4988,4966,4923,5042,4977,36,1500,500,3500,10,1,7200000,362,6.82,0.46,12,0.06,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230915,100547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,30,2,0.60,22254000,4420,30.35,5010,5060,5010,6510,3510,5010,5034.84,1.06,0,33,5053,5031,4988,4966,4923,5042,4977,36,1500,500,3500,10,1,7200000,363,6.83,0.47,12,0.06,738.00,10821.00,6410,20220920,-21.37,4910,20230907,2.65,5880,-14.29,20230207,4910,2.65,20230907,6410,-21.37,20220920,4910,2.65,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230915,090538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,20,2,0.40,7032930,1394,9.57,5010,5060,5010,6510,3510,5010,5045.14,1.06,0,28,5053,5031,4988,4966,4923,5042,4977,36,1500,500,3500,10,1,7200000,362,6.82,0.46,12,0.02,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230914,160543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,15,2,0.30,72722605,14565,128.59,4945,5010,4945,6490,3500,4995,4992.97,1.06,0,0,5048,5021,4983,4956,4918,5035,4970,36,1495,500,3490,10,1,7200000,361,6.79,0.46,12,0.20,738.00,10821.00,6410,20220920,-21.84,4910,20230907,2.04,5880,-14.80,20230207,4910,2.04,20230907,6410,-21.84,20220920,4910,2.04,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230914,150533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,15,2,0.30,70352875,14092,124.41,4945,5010,4945,6490,3500,4995,4992.40,1.06,0,0,5048,5021,4983,4956,4918,5035,4970,36,1495,500,3490,10,1,7200000,361,6.79,0.46,12,0.20,738.00,10821.00,6410,20220920,-21.84,4910,20230907,2.04,5880,-14.80,20230207,4910,2.04,20230907,6410,-21.84,20220920,4910,2.04,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230914,140539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,5,2,0.10,60608985,12144,107.21,4945,5010,4945,6490,3500,4995,4990.86,1.06,0,0,5048,5021,4983,4956,4918,5035,4970,36,1495,500,3490,10,1,7200000,360,6.78,0.46,12,0.17,738.00,10821.00,6410,20220920,-22.00,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6410,-22.00,20220920,4910,1.83,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230914,130529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,-25,5,-0.50,60153985,12053,106.41,4945,5010,4945,6490,3500,4995,4990.79,1.06,0,0,5048,5021,4983,4956,4918,5035,4970,36,1495,500,3490,5,1,7200000,358,6.73,0.46,12,0.17,738.00,10821.00,6410,20220920,-22.46,4910,20230907,1.22,5880,-15.48,20230207,4910,1.22,20230907,6410,-22.46,20220920,4910,1.22,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230914,120539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,-5,5,-0.10,54563490,10929,96.49,4945,5010,4945,6490,3500,4995,4992.54,1.06,0,0,5048,5021,4983,4956,4918,5035,4970,36,1495,500,3490,5,1,7200000,359,6.76,0.46,12,0.15,738.00,10821.00,6410,20220920,-22.15,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6410,-22.15,20220920,4910,1.63,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230914,110534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,0,3,0.00,54473605,10911,96.33,4945,5010,4945,6490,3500,4995,4992.54,1.06,0,0,5048,5021,4983,4956,4918,5035,4970,36,1495,500,3490,5,1,7200000,360,6.77,0.46,12,0.15,738.00,10821.00,6410,20220920,-22.07,4910,20230907,1.73,5880,-15.05,20230207,4910,1.73,20230907,6410,-22.07,20220920,4910,1.73,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230914,100529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,-10,5,-0.20,28347035,5672,50.08,4945,5010,4945,6490,3500,4995,4997.71,1.06,0,0,5048,5021,4983,4956,4918,5035,4970,36,1495,500,3490,5,1,7200000,359,6.75,0.46,12,0.08,738.00,10821.00,6410,20220920,-22.23,4910,20230907,1.53,5880,-15.22,20230207,4910,1.53,20230907,6410,-22.23,20220920,4910,1.53,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230914,090540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-50,5,-1.00,702190,142,1.25,4945,4945,4945,6490,3500,4995,4945.00,1.06,0,0,5048,5021,4983,4956,4918,5035,4970,36,1495,500,3490,5,1,7200000,356,6.70,0.46,12,0.00,738.00,10821.00,6410,20220920,-22.85,4910,20230907,0.71,5880,-15.90,20230207,4910,0.71,20230907,6410,-22.85,20220920,4910,0.71,20230907,2.02,N,079000,500,36 억,,76607,N,N,0,N,00,N
|
||
|
|
20230913,160543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,-15,5,-0.30,56170720,11327,183.73,4970,5010,4945,6510,3510,5010,4959.01,1.06,0,-27,5130,5070,5020,4960,4910,5100,4990,36,1500,500,3500,5,1,7200000,360,6.77,0.46,12,0.16,738.00,10821.00,6410,20220920,-22.07,4910,20230907,1.73,5880,-15.05,20230207,4910,1.73,20230907,6410,-22.07,20220920,4910,1.73,20230907,2.02,N,079000,500,36 억,,76632,N,N,0,N,00,N
|
||
|
|
20230913,150536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,-20,5,-0.40,49542355,10000,162.21,4970,5010,4945,6510,3510,5010,4954.24,1.06,0,-27,5130,5070,5020,4960,4910,5100,4990,36,1500,500,3500,5,1,7200000,359,6.76,0.46,12,0.14,738.00,10821.00,6410,20220920,-22.15,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6410,-22.15,20220920,4910,1.63,20230907,2.02,N,079000,500,36 억,,76632,N,N,0,N,00,N
|
||
|
|
20230913,140540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,-20,5,-0.40,49412615,9974,161.78,4970,5010,4945,6510,3510,5010,4954.14,1.06,0,-25,5130,5070,5020,4960,4910,5100,4990,36,1500,500,3500,5,1,7200000,359,6.76,0.46,12,0.14,738.00,10821.00,6410,20220920,-22.15,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6410,-22.15,20220920,4910,1.63,20230907,2.02,N,079000,500,36 억,,76632,N,N,0,N,00,N
|
||
|
|
20230913,130526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,-30,5,-0.60,48855660,9862,159.97,4970,5010,4945,6510,3510,5010,4953.93,1.06,0,-25,5130,5070,5020,4960,4910,5100,4990,36,1500,500,3500,5,1,7200000,359,6.75,0.46,12,0.14,738.00,10821.00,6410,20220920,-22.31,4910,20230907,1.43,5880,-15.31,20230207,4910,1.43,20230907,6410,-22.31,20220920,4910,1.43,20230907,2.02,N,079000,500,36 억,,76632,N,N,0,N,00,N
|
||
|
|
20230913,120538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,-20,5,-0.40,48840700,9859,159.92,4970,5010,4945,6510,3510,5010,4953.92,1.06,0,-25,5130,5070,5020,4960,4910,5100,4990,36,1500,500,3500,5,1,7200000,359,6.76,0.46,12,0.14,738.00,10821.00,6410,20220920,-22.15,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6410,-22.15,20220920,4910,1.63,20230907,2.02,N,079000,500,36 억,,76632,N,N,0,N,00,N
|
||
|
|
20230913,110538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-55,5,-1.10,18520635,3734,60.57,4970,5010,4945,6510,3510,5010,4960.00,1.06,0,-24,5130,5070,5020,4960,4910,5100,4990,36,1500,500,3500,5,1,7200000,357,6.71,0.46,12,0.05,738.00,10821.00,6410,20220920,-22.70,4910,20230907,0.92,5880,-15.73,20230207,4910,0.92,20230907,6410,-22.70,20220920,4910,0.92,20230907,2.02,N,079000,500,36 억,,76632,N,N,0,N,00,N
|
||
|
|
20230913,100530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,-50,5,-1.00,12594310,2538,41.17,4970,5010,4945,6510,3510,5010,4962.30,1.06,0,-10,5130,5070,5020,4960,4910,5100,4990,36,1500,500,3500,5,1,7200000,357,6.72,0.46,12,0.04,738.00,10821.00,6410,20220920,-22.62,4910,20230907,1.02,5880,-15.65,20230207,4910,1.02,20230907,6410,-22.62,20220920,4910,1.02,20230907,2.02,N,079000,500,36 억,,76632,N,N,0,N,00,N
|
||
|
|
20230913,090529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-65,5,-1.30,1476640,298,4.83,4970,4970,4945,6510,3510,5010,4955.17,1.06,0,-10,5130,5070,5020,4960,4910,5100,4990,36,1500,500,3500,5,1,7200000,356,6.70,0.46,12,0.00,738.00,10821.00,6410,20220920,-22.85,4910,20230907,0.71,5880,-15.90,20230207,4910,0.71,20230907,6410,-22.85,20220920,4910,0.71,20230907,2.02,N,079000,500,36 억,,76632,N,N,0,N,00,N
|
||
|
|
20230912,160523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-20,5,-0.40,30853720,6165,77.83,4975,5080,4970,6530,3530,5030,5004.66,1.06,0,-42,5116,5072,5016,4972,4916,5095,4995,36,1500,500,3520,10,1,7200000,361,6.79,0.46,12,0.09,738.00,10821.00,6410,20220920,-21.84,4910,20230907,2.04,5880,-14.80,20230207,4910,2.04,20230907,6410,-21.84,20220920,4910,2.04,20230907,2.01,N,079000,500,36 억,,76674,N,N,0,N,00,N
|
||
|
|
20230912,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4975,-55,5,-1.09,30235910,6041,76.27,4975,5080,4970,6530,3530,5030,5005.12,1.06,0,-41,5116,5072,5016,4972,4916,5095,4995,36,1500,500,3520,5,1,7200000,358,6.74,0.46,12,0.08,738.00,10821.00,6410,20220920,-22.39,4910,20230907,1.32,5880,-15.39,20230207,4910,1.32,20230907,6410,-22.39,20220920,4910,1.32,20230907,2.01,N,079000,500,36 억,,76674,N,N,0,N,00,N
|
||
|
|
20230912,140531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-10,5,-0.20,22111975,4411,55.69,4975,5080,4975,6530,3530,5030,5012.92,1.06,0,-41,5116,5072,5016,4972,4916,5095,4995,36,1500,500,3520,10,1,7200000,361,6.80,0.46,12,0.06,738.00,10821.00,6410,20220920,-21.68,4910,20230907,2.24,5880,-14.63,20230207,4910,2.24,20230907,6410,-21.68,20220920,4910,2.24,20230907,2.01,N,079000,500,36 억,,76674,N,N,0,N,00,N
|
||
|
|
20230912,130525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-30,5,-0.60,21941545,4377,55.26,4975,5080,4975,6530,3530,5030,5012.92,1.06,0,-24,5116,5072,5016,4972,4916,5095,4995,36,1500,500,3520,10,1,7200000,360,6.78,0.46,12,0.06,738.00,10821.00,6410,20220920,-22.00,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6410,-22.00,20220920,4910,1.83,20230907,2.01,N,079000,500,36 억,,76674,N,N,0,N,00,N
|
||
|
|
20230912,120521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-10,5,-0.20,19937925,3976,50.20,4975,5080,4975,6530,3530,5030,5014.57,1.06,0,-23,5116,5072,5016,4972,4916,5095,4995,36,1500,500,3520,10,1,7200000,361,6.80,0.46,12,0.06,738.00,10821.00,6410,20220920,-21.68,4910,20230907,2.24,5880,-14.63,20230207,4910,2.24,20230907,6410,-21.68,20220920,4910,2.24,20230907,2.01,N,079000,500,36 억,,76674,N,N,0,N,00,N
|
||
|
|
20230912,110527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,0,3,0.00,19907805,3970,50.12,4975,5080,4975,6530,3530,5030,5014.56,1.06,0,-23,5116,5072,5016,4972,4916,5095,4995,36,1500,500,3520,10,1,7200000,362,6.82,0.46,12,0.06,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.01,N,079000,500,36 억,,76674,N,N,0,N,00,N
|
||
|
|
20230912,100524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-20,5,-0.40,16709415,3332,42.07,4975,5080,4975,6530,3530,5030,5014.83,1.06,0,-23,5116,5072,5016,4972,4916,5095,4995,36,1500,500,3520,10,1,7200000,361,6.79,0.46,12,0.05,738.00,10821.00,6410,20220920,-21.84,4910,20230907,2.04,5880,-14.80,20230207,4910,2.04,20230907,6410,-21.84,20220920,4910,2.04,20230907,2.01,N,079000,500,36 억,,76674,N,N,0,N,00,N
|
||
|
|
20230912,090535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,50,2,0.99,12633090,2523,31.85,4975,5080,4975,6530,3530,5030,5007.17,1.06,0,-23,5116,5072,5016,4972,4916,5095,4995,36,1500,500,3520,10,1,7200000,366,6.88,0.47,12,0.04,738.00,10821.00,6410,20220920,-20.75,4910,20230907,3.46,5880,-13.61,20230207,4910,3.46,20230907,6410,-20.75,20220920,4910,3.46,20230907,2.01,N,079000,500,36 억,,76674,N,N,0,N,00,N
|
||
|
|
20230911,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,30,2,0.60,39753995,7921,71.93,5000,5060,4960,6500,3500,5000,5018.81,1.07,0,-28,5083,5041,4998,4956,4913,5020,4935,36,1500,500,3500,10,1,7200000,362,6.82,0.46,12,0.11,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.01,N,079000,500,36 억,,76702,N,N,0,N,00,N
|
||
|
|
20230911,150530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4990,-10,5,-0.20,38321705,7634,69.32,5000,5060,4960,6500,3500,5000,5019.87,1.07,0,255,5083,5041,4998,4956,4913,5020,4935,36,1500,500,3500,5,1,7200000,359,6.76,0.46,12,0.11,738.00,10821.00,6410,20220920,-22.15,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6410,-22.15,20220920,4910,1.63,20230907,2.01,N,079000,500,36 억,,76702,N,N,0,N,00,N
|
||
|
|
20230911,140536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,40,2,0.80,31994750,6362,57.77,5000,5060,5000,6500,3500,5000,5029.04,1.07,0,-53,5083,5041,4998,4956,4913,5020,4935,36,1500,500,3500,10,1,7200000,363,6.83,0.47,12,0.09,738.00,10821.00,6410,20220920,-21.37,4910,20230907,2.65,5880,-14.29,20230207,4910,2.65,20230907,6410,-21.37,20220920,4910,2.65,20230907,2.01,N,079000,500,36 억,,76702,N,N,0,N,00,N
|
||
|
|
20230911,130516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,50,2,1.00,31989710,6361,57.76,5000,5060,5000,6500,3500,5000,5029.04,1.07,0,-53,5083,5041,4998,4956,4913,5020,4935,36,1500,500,3500,10,1,7200000,364,6.84,0.47,12,0.09,738.00,10821.00,6410,20220920,-21.22,4910,20230907,2.85,5880,-14.12,20230207,4910,2.85,20230907,6410,-21.22,20220920,4910,2.85,20230907,2.01,N,079000,500,36 억,,76702,N,N,0,N,00,N
|
||
|
|
20230911,120523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,20,2,0.40,31979610,6359,57.75,5000,5060,5000,6500,3500,5000,5029.03,1.07,0,-53,5083,5041,4998,4956,4913,5020,4935,36,1500,500,3500,10,1,7200000,361,6.80,0.46,12,0.09,738.00,10821.00,6410,20220920,-21.68,4910,20230907,2.24,5880,-14.63,20230207,4910,2.24,20230907,6410,-21.68,20220920,4910,2.24,20230907,2.01,N,079000,500,36 억,,76702,N,N,0,N,00,N
|
||
|
|
20230911,110513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,50,2,1.00,25629380,5098,46.29,5000,5060,5000,6500,3500,5000,5027.34,1.07,0,0,5083,5041,4998,4956,4913,5020,4935,36,1500,500,3500,10,1,7200000,364,6.84,0.47,12,0.07,738.00,10821.00,6410,20220920,-21.22,4910,20230907,2.85,5880,-14.12,20230207,4910,2.85,20230907,6410,-21.22,20220920,4910,2.85,20230907,2.01,N,079000,500,36 억,,76702,N,N,0,N,00,N
|
||
|
|
20230911,100516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,30,2,0.60,25568980,5086,46.19,5000,5060,5000,6500,3500,5000,5027.33,1.07,0,0,5083,5041,4998,4956,4913,5020,4935,36,1500,500,3500,10,1,7200000,362,6.82,0.46,12,0.07,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.01,N,079000,500,36 억,,76702,N,N,0,N,00,N
|
||
|
|
20230911,090514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,0,3,0.00,4680000,936,8.50,5000,5000,5000,6500,3500,5000,5000.00,1.07,0,0,5083,5041,4998,4956,4913,5020,4935,36,1500,500,3500,10,1,7200000,360,6.78,0.46,12,0.01,738.00,10821.00,6410,20220920,-22.00,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6410,-22.00,20220920,4910,1.83,20230907,2.01,N,079000,500,36 억,,76702,N,N,0,N,00,N
|
||
|
|
20230908,160524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-40,5,-0.79,54925130,11010,39.22,5010,5040,4955,6550,3530,5040,4988.66,1.06,0,56,5166,5102,5006,4942,4846,5135,4975,36,1510,500,3520,10,1,7200000,360,6.78,0.46,12,0.15,738.00,10821.00,6410,20220920,-22.00,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6410,-22.00,20220920,4910,1.83,20230907,2.01,N,079000,500,36 억,,76646,N,N,0,N,00,N
|
||
|
|
20230908,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,0,3,0.00,54895090,11004,39.20,5010,5040,4955,6550,3530,5040,4988.65,1.06,0,56,5166,5102,5006,4942,4846,5135,4975,36,1510,500,3520,10,1,7200000,363,6.83,0.47,12,0.15,738.00,10821.00,6410,20220920,-21.37,4910,20230907,2.65,5880,-14.29,20230207,4910,2.65,20230907,6410,-21.37,20220920,4910,2.65,20230907,2.01,N,079000,500,36 억,,76646,N,N,0,N,00,N
|
||
|
|
20230908,140524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-30,5,-0.60,40341015,8094,28.83,5010,5010,4955,6550,3530,5040,4984.06,1.06,0,54,5166,5102,5006,4942,4846,5135,4975,36,1510,500,3520,10,1,7200000,361,6.79,0.46,12,0.11,738.00,10821.00,6410,20220920,-21.84,4910,20230907,2.04,5880,-14.80,20230207,4910,2.04,20230907,6410,-21.84,20220920,4910,2.04,20230907,2.01,N,079000,500,36 억,,76646,N,N,0,N,00,N
|
||
|
|
20230908,130528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-40,5,-0.79,30973145,6220,22.16,5010,5010,4955,6550,3530,5040,4979.61,1.06,0,-31,5166,5102,5006,4942,4846,5135,4975,36,1510,500,3520,10,1,7200000,360,6.78,0.46,12,0.09,738.00,10821.00,6410,20220920,-22.00,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6410,-22.00,20220920,4910,1.83,20230907,2.01,N,079000,500,36 억,,76646,N,N,0,N,00,N
|
||
|
|
20230908,120535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-40,5,-0.79,30328145,6091,21.70,5010,5010,4955,6550,3530,5040,4979.17,1.06,0,-31,5166,5102,5006,4942,4846,5135,4975,36,1510,500,3520,10,1,7200000,360,6.78,0.46,12,0.08,738.00,10821.00,6410,20220920,-22.00,4910,20230907,1.83,5880,-14.97,20230207,4910,1.83,20230907,6410,-22.00,20220920,4910,1.83,20230907,2.01,N,079000,500,36 억,,76646,N,N,0,N,00,N
|
||
|
|
20230908,110529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,-45,5,-0.89,28350065,5695,20.29,5010,5010,4955,6550,3530,5040,4978.06,1.06,0,-31,5166,5102,5006,4942,4846,5135,4975,36,1510,500,3520,5,1,7200000,360,6.77,0.46,12,0.08,738.00,10821.00,6410,20220920,-22.07,4910,20230907,1.73,5880,-15.05,20230207,4910,1.73,20230907,6410,-22.07,20220920,4910,1.73,20230907,2.01,N,079000,500,36 억,,76646,N,N,0,N,00,N
|
||
|
|
20230908,100525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4975,-65,5,-1.29,27376040,5500,19.59,5010,5010,4955,6550,3530,5040,4977.46,1.06,0,-31,5166,5102,5006,4942,4846,5135,4975,36,1510,500,3520,5,1,7200000,358,6.74,0.46,12,0.08,738.00,10821.00,6410,20220920,-22.39,4910,20230907,1.32,5880,-15.39,20230207,4910,1.32,20230907,6410,-22.39,20220920,4910,1.32,20230907,2.01,N,079000,500,36 억,,76646,N,N,0,N,00,N
|
||
|
|
20230908,090529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-75,5,-1.49,3061605,614,2.19,5010,5010,4965,6550,3530,5040,4986.33,1.06,0,-47,5166,5102,5006,4942,4846,5135,4975,36,1510,500,3520,5,1,7200000,357,6.73,0.46,12,0.01,738.00,10821.00,6410,20220920,-22.54,4910,20230907,1.12,5880,-15.56,20230207,4910,1.12,20230907,6410,-22.54,20220920,4910,1.12,20230907,2.01,N,079000,500,36 억,,76646,N,N,0,N,00,N
|
||
|
|
20230907,160521,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5040,-20,5,-0.40,139758130,28072,507.36,5010,5070,4910,6570,3550,5060,4978.56,1.06,0,-15,5126,5092,5046,5012,4966,5110,5030,36,1510,500,3540,10,1,7200000,363,6.83,0.47,12,0.39,738.00,10821.00,6410,20220920,-21.37,4910,20230907,2.65,5880,-14.29,20230207,4910,2.65,20230907,6410,-21.37,20220920,4910,2.65,20230907,2.01,N,079000,500,36 억,,76661,N,N,0,N,00,N
|
||
|
|
20230907,150524,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5040,-20,5,-0.40,139743010,28069,507.30,5010,5070,4910,6570,3550,5060,4978.55,1.06,0,-15,5126,5092,5046,5012,4966,5110,5030,36,1510,500,3540,10,1,7200000,363,6.83,0.47,12,0.39,738.00,10821.00,6410,20220920,-21.37,4910,20230907,2.65,5880,-14.29,20230207,4910,2.65,20230907,6410,-21.37,20220920,4910,2.65,20230907,2.01,N,079000,500,36 억,,76661,N,N,0,N,00,N
|
||
|
|
20230907,140520,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5040,-20,5,-0.40,139354990,27992,505.91,5010,5070,4910,6570,3550,5060,4978.39,1.06,0,-15,5126,5092,5046,5012,4966,5110,5030,36,1510,500,3540,10,1,7200000,363,6.83,0.47,12,0.39,738.00,10821.00,6410,20220920,-21.37,4910,20230907,2.65,5880,-14.29,20230207,4910,2.65,20230907,6410,-21.37,20220920,4910,2.65,20230907,2.01,N,079000,500,36 억,,76661,N,N,0,N,00,N
|
||
|
|
20230907,130520,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4985,-75,5,-1.48,131799230,26491,478.78,5010,5070,4910,6570,3550,5060,4975.25,1.06,0,283,5126,5092,5046,5012,4966,5110,5030,36,1510,500,3540,5,1,7200000,359,6.75,0.46,12,0.37,738.00,10821.00,6410,20220920,-22.23,4910,20230907,1.53,5880,-15.22,20230207,4910,1.53,20230907,6410,-22.23,20220920,4910,1.53,20230907,2.01,N,079000,500,36 억,,76661,N,N,0,N,00,N
|
||
|
|
20230907,120528,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5030,-30,5,-0.59,131006100,26333,475.93,5010,5070,4910,6570,3550,5060,4974.98,1.06,0,283,5126,5092,5046,5012,4966,5110,5030,36,1510,500,3540,10,1,7200000,362,6.82,0.46,12,0.37,738.00,10821.00,6410,20220920,-21.53,4910,20230907,2.44,5880,-14.46,20230207,4910,2.44,20230907,6410,-21.53,20220920,4910,2.44,20230907,2.01,N,079000,500,36 억,,76661,N,N,0,N,00,N
|
||
|
|
20230907,110526,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4990,-70,5,-1.38,83028115,16738,302.51,5010,5040,4910,6570,3550,5060,4960.46,1.06,0,-15,5126,5092,5046,5012,4966,5110,5030,36,1510,500,3540,5,1,7200000,359,6.76,0.46,12,0.23,738.00,10821.00,6410,20220920,-22.15,4910,20230907,1.63,5880,-15.14,20230207,4910,1.63,20230907,6410,-22.15,20220920,4910,1.63,20230907,2.01,N,079000,500,36 억,,76661,N,N,0,N,00,N
|
||
|
|
20230907,100524,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5010,-50,5,-0.99,31755030,6373,115.18,5010,5040,4930,6570,3550,5060,4982.74,1.06,0,-15,5126,5092,5046,5012,4966,5110,5030,36,1510,500,3540,10,1,7200000,361,6.79,0.46,12,0.09,738.00,10821.00,6410,20220920,-21.84,4930,20230907,1.62,5880,-14.80,20230207,4930,1.62,20230907,6410,-21.84,20220920,4930,1.62,20230907,2.01,N,079000,500,36 억,,76661,N,N,0,N,00,N
|
||
|
|
20230907,090528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,-20,5,-0.40,3622560,723,13.07,5010,5040,5010,6570,3550,5060,5010.46,1.06,0,0,5126,5092,5046,5012,4966,5110,5030,36,1510,500,3540,10,1,7200000,363,6.83,0.47,12,0.01,738.00,10821.00,6410,20220920,-21.37,4955,20221013,1.72,5880,-14.29,20230207,4955,1.72,20230727,6410,-21.37,20220920,4955,1.72,20221013,2.01,N,079000,500,36 억,,76661,N,N,0,N,00,N
|
||
|
|
20230906,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-30,5,-0.59,27864820,5533,68.62,5030,5080,5000,6610,3570,5090,5036.11,1.06,0,13,5150,5120,5060,5030,4970,5135,5045,36,1520,500,3560,10,1,7200000,364,6.86,0.47,12,0.08,738.00,10821.00,6410,20220920,-21.06,4955,20221013,2.12,5880,-13.95,20230207,4955,2.12,20230727,6410,-21.06,20220920,4955,2.12,20221013,2.01,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230906,150522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-20,5,-0.39,26629770,5289,65.60,5030,5080,5000,6610,3570,5090,5034.93,1.06,0,212,5150,5120,5060,5030,4970,5135,5045,36,1520,500,3560,10,1,7200000,365,6.87,0.47,12,0.07,738.00,10821.00,6410,20220920,-20.90,4955,20221013,2.32,5880,-13.78,20230207,4955,2.32,20230727,6410,-20.90,20220920,4955,2.32,20221013,2.01,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230906,140523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-30,5,-0.59,26016870,5168,64.10,5030,5080,5000,6610,3570,5090,5034.22,1.06,0,212,5150,5120,5060,5030,4970,5135,5045,36,1520,500,3560,10,1,7200000,364,6.86,0.47,12,0.07,738.00,10821.00,6410,20220920,-21.06,4955,20221013,2.12,5880,-13.95,20230207,4955,2.12,20230727,6410,-21.06,20220920,4955,2.12,20221013,2.01,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230906,130518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-30,5,-0.59,25305690,5027,62.35,5030,5080,5000,6610,3570,5090,5033.95,1.06,0,336,5150,5120,5060,5030,4970,5135,5045,36,1520,500,3560,10,1,7200000,364,6.86,0.47,12,0.07,738.00,10821.00,6410,20220920,-21.06,4955,20221013,2.12,5880,-13.95,20230207,4955,2.12,20230727,6410,-21.06,20220920,4955,2.12,20221013,2.01,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230906,120527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,-40,5,-0.79,14670940,2914,36.14,5030,5080,5010,6610,3570,5090,5034.64,1.06,0,212,5150,5120,5060,5030,4970,5135,5045,36,1520,500,3560,10,1,7200000,364,6.84,0.47,12,0.04,738.00,10821.00,6410,20220920,-21.22,4955,20221013,1.92,5880,-14.12,20230207,4955,1.92,20230727,6410,-21.22,20220920,4955,1.92,20221013,2.01,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230906,110525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,-40,5,-0.79,13423890,2667,33.08,5030,5080,5010,6610,3570,5090,5033.33,1.06,0,197,5150,5120,5060,5030,4970,5135,5045,36,1520,500,3560,10,1,7200000,364,6.84,0.47,12,0.04,738.00,10821.00,6410,20220920,-21.22,4955,20221013,1.92,5880,-14.12,20230207,4955,1.92,20230727,6410,-21.22,20220920,4955,1.92,20221013,2.01,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230906,100510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-30,5,-0.59,7764700,1541,19.11,5030,5080,5020,6610,3570,5090,5038.74,1.06,0,197,5150,5120,5060,5030,4970,5135,5045,36,1520,500,3560,10,1,7200000,364,6.86,0.47,12,0.02,738.00,10821.00,6410,20220920,-21.06,4955,20221013,2.12,5880,-13.95,20230207,4955,2.12,20230727,6410,-21.06,20220920,4955,2.12,20221013,2.01,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230906,090515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-20,5,-0.39,5080700,1010,12.53,5030,5070,5030,6610,3570,5090,5030.40,1.06,0,199,5150,5120,5060,5030,4970,5135,5045,36,1520,500,3560,10,1,7200000,365,6.87,0.47,12,0.01,738.00,10821.00,6410,20220920,-20.90,4955,20221013,2.32,5880,-13.78,20230207,4955,2.32,20230727,6410,-20.90,20220920,4955,2.32,20221013,2.01,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230905,160516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,80,2,1.60,40692010,8062,264.94,5010,5090,5000,6510,3510,5010,5047.38,1.06,0,0,5136,5072,5036,4972,4936,5055,4955,36,1500,500,3500,10,1,7200000,366,6.90,0.47,12,0.11,738.00,10821.00,6410,20220920,-20.59,4955,20221013,2.72,5880,-13.44,20230207,4955,2.72,20230727,6410,-20.59,20220920,4955,2.72,20221013,2.02,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230905,150526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,30,2,0.60,33467350,6633,217.98,5010,5090,5000,6510,3510,5010,5045.58,1.06,0,0,5136,5072,5036,4972,4936,5055,4955,36,1500,500,3500,10,1,7200000,363,6.83,0.47,12,0.09,738.00,10821.00,6410,20220920,-21.37,4955,20221013,1.72,5880,-14.29,20230207,4955,1.72,20230727,6410,-21.37,20220920,4955,1.72,20221013,2.02,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230905,140523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,30,2,0.60,33366550,6613,217.32,5010,5090,5000,6510,3510,5010,5045.60,1.06,0,0,5136,5072,5036,4972,4936,5055,4955,36,1500,500,3500,10,1,7200000,363,6.83,0.47,12,0.09,738.00,10821.00,6410,20220920,-21.37,4955,20221013,1.72,5880,-14.29,20230207,4955,1.72,20230727,6410,-21.37,20220920,4955,1.72,20221013,2.02,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230905,130505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,30,2,0.60,33356470,6611,217.25,5010,5090,5000,6510,3510,5010,5045.60,1.06,0,0,5136,5072,5036,4972,4936,5055,4955,36,1500,500,3500,10,1,7200000,363,6.83,0.47,12,0.09,738.00,10821.00,6410,20220920,-21.37,4955,20221013,1.72,5880,-14.29,20230207,4955,1.72,20230727,6410,-21.37,20220920,4955,1.72,20221013,2.02,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230905,120513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,10,2,0.20,33250630,6590,216.56,5010,5090,5000,6510,3510,5010,5045.62,1.06,0,0,5136,5072,5036,4972,4936,5055,4955,36,1500,500,3500,10,1,7200000,361,6.80,0.46,12,0.09,738.00,10821.00,6410,20220920,-21.68,4955,20221013,1.31,5880,-14.63,20230207,4955,1.31,20230727,6410,-21.68,20220920,4955,1.31,20221013,2.02,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230905,110517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,10,2,0.20,33079950,6556,215.45,5010,5090,5000,6510,3510,5010,5045.75,1.06,0,0,5136,5072,5036,4972,4936,5055,4955,36,1500,500,3500,10,1,7200000,361,6.80,0.46,12,0.09,738.00,10821.00,6410,20220920,-21.68,4955,20221013,1.31,5880,-14.63,20230207,4955,1.31,20230727,6410,-21.68,20220920,4955,1.31,20221013,2.02,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230905,100512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,50,2,1.00,32502200,6441,211.67,5010,5090,5000,6510,3510,5010,5046.14,1.06,0,0,5136,5072,5036,4972,4936,5055,4955,36,1500,500,3500,10,1,7200000,364,6.86,0.47,12,0.09,738.00,10821.00,6410,20220920,-21.06,4955,20221013,2.12,5880,-13.95,20230207,4955,2.12,20230727,6410,-21.06,20220920,4955,2.12,20221013,2.02,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230905,090508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,0,3,0.00,2059110,411,13.51,5010,5010,5010,6510,3510,5010,5010.00,1.06,0,0,5136,5072,5036,4972,4936,5055,4955,36,1500,500,3500,10,1,7200000,361,6.79,0.46,12,0.01,738.00,10821.00,6410,20220920,-21.84,4955,20221013,1.11,5880,-14.80,20230207,4955,1.11,20230727,6410,-21.84,20220920,4955,1.11,20221013,2.02,N,079000,500,36 억,,76648,N,N,0,N,00,N
|
||
|
|
20230904,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-40,5,-0.79,15321950,3041,55.13,5050,5100,5000,6560,3540,5050,5038.46,1.07,0,-129,5123,5086,5043,5006,4963,5105,5025,36,1510,500,3530,10,1,7200000,361,6.79,0.46,12,0.04,738.00,10821.00,6410,20220920,-21.84,4955,20221013,1.11,5880,-14.80,20230207,4955,1.11,20230727,6410,-21.84,20220920,4955,1.11,20221013,2.02,N,079000,500,36 억,,76777,N,N,0,N,00,N
|
||
|
|
20230904,150502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-40,5,-0.79,14450210,2867,51.98,5050,5100,5000,6560,3540,5050,5040.18,1.07,0,-129,5123,5086,5043,5006,4963,5105,5025,36,1510,500,3530,10,1,7200000,361,6.79,0.46,12,0.04,738.00,10821.00,6410,20220920,-21.84,4955,20221013,1.11,5880,-14.80,20230207,4955,1.11,20230727,6410,-21.84,20220920,4955,1.11,20221013,2.02,N,079000,500,36 억,,76777,N,N,0,N,00,N
|
||
|
|
20230904,140457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,0,3,0.00,13753250,2728,49.46,5050,5100,5000,6560,3540,5050,5041.51,1.07,0,-128,5123,5086,5043,5006,4963,5105,5025,36,1510,500,3530,10,1,7200000,364,6.84,0.47,12,0.04,738.00,10821.00,6410,20220920,-21.22,4955,20221013,1.92,5880,-14.12,20230207,4955,1.92,20230727,6410,-21.22,20220920,4955,1.92,20221013,2.02,N,079000,500,36 억,,76777,N,N,0,N,00,N
|
||
|
|
20230904,130506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-40,5,-0.79,13031120,2585,46.86,5050,5100,5000,6560,3540,5050,5041.05,1.07,0,-39,5123,5086,5043,5006,4963,5105,5025,36,1510,500,3530,10,1,7200000,361,6.79,0.46,12,0.04,738.00,10821.00,6410,20220920,-21.84,4955,20221013,1.11,5880,-14.80,20230207,4955,1.11,20230727,6410,-21.84,20220920,4955,1.11,20221013,2.02,N,079000,500,36 억,,76777,N,N,0,N,00,N
|
||
|
|
20230904,120457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-30,5,-0.59,12278370,2435,44.14,5050,5100,5000,6560,3540,5050,5042.45,1.07,0,-39,5123,5086,5043,5006,4963,5105,5025,36,1510,500,3530,10,1,7200000,361,6.80,0.46,12,0.03,738.00,10821.00,6410,20220920,-21.68,4955,20221013,1.31,5880,-14.63,20230207,4955,1.31,20230727,6410,-21.68,20220920,4955,1.31,20221013,2.02,N,079000,500,36 억,,76777,N,N,0,N,00,N
|
||
|
|
20230904,110450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-50,5,-0.99,11661640,2312,41.91,5050,5100,5000,6560,3540,5050,5043.96,1.07,0,-125,5123,5086,5043,5006,4963,5105,5025,36,1510,500,3530,10,1,7200000,360,6.78,0.46,12,0.03,738.00,10821.00,6410,20220920,-22.00,4955,20221013,0.91,5880,-14.97,20230207,4955,0.91,20230727,6410,-22.00,20220920,4955,0.91,20221013,2.02,N,079000,500,36 억,,76777,N,N,0,N,00,N
|
||
|
|
20230904,100453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,20,2,0.40,6174870,1217,22.06,5050,5100,5050,6560,3540,5050,5073.85,1.07,0,-125,5123,5086,5043,5006,4963,5105,5025,36,1510,500,3530,10,1,7200000,365,6.87,0.47,12,0.02,738.00,10821.00,6410,20220920,-20.90,4955,20221013,2.32,5880,-13.78,20230207,4955,2.32,20230727,6410,-20.90,20220920,4955,2.32,20221013,2.02,N,079000,500,36 억,,76777,N,N,0,N,00,N
|
||
|
|
20230904,090502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,50,2,0.99,4180950,824,14.94,5050,5100,5050,6560,3540,5050,5073.97,1.07,0,-125,5123,5086,5043,5006,4963,5105,5025,36,1510,500,3530,10,1,7200000,367,6.91,0.47,12,0.01,738.00,10821.00,6410,20220920,-20.44,4955,20221013,2.93,5880,-13.27,20230207,4955,2.93,20230727,6410,-20.44,20220920,4955,2.93,20221013,2.02,N,079000,500,36 억,,76777,N,N,0,N,00,N
|
||
|
|
20230901,160455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,0,3,0.00,27712670,5516,145.20,5020,5080,5000,6560,3540,5050,5024.05,1.07,0,205,5110,5080,5060,5030,5010,5070,5020,36,1510,500,3530,10,1,7200000,364,6.84,0.47,12,0.08,738.00,10821.00,6410,20220920,-21.22,4955,20221013,1.92,5880,-14.12,20230207,4955,1.92,20230727,6410,-21.22,20220920,4955,1.92,20221013,2.01,N,079000,500,36 억,,76760,N,N,0,N,00,N
|
||
|
|
20230901,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,-10,5,-0.20,25675490,5114,134.61,5020,5070,5000,6560,3540,5050,5020.63,1.07,0,9,5110,5080,5060,5030,5010,5070,5020,36,1510,500,3530,10,1,7200000,363,6.83,0.47,12,0.07,738.00,10821.00,6410,20220920,-21.37,4955,20221013,1.72,5880,-14.29,20230207,4955,1.72,20230727,6410,-21.37,20220920,4955,1.72,20221013,2.01,N,079000,500,36 억,,76760,N,N,0,N,00,N
|
||
|
|
20230901,140501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-30,5,-0.59,16863920,3357,88.37,5020,5070,5020,6560,3540,5050,5023.51,1.07,0,14,5110,5080,5060,5030,5010,5070,5020,36,1510,500,3530,10,1,7200000,361,6.80,0.46,12,0.05,738.00,10821.00,6410,20220920,-21.68,4955,20221013,1.31,5880,-14.63,20230207,4955,1.31,20230727,6410,-21.68,20220920,4955,1.31,20221013,2.01,N,079000,500,36 억,,76760,N,N,0,N,00,N
|
||
|
|
20230901,130450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,10,2,0.20,16163660,3218,84.71,5020,5070,5020,6560,3540,5050,5022.89,1.07,0,14,5110,5080,5060,5030,5010,5070,5020,36,1510,500,3530,10,1,7200000,364,6.86,0.47,12,0.04,738.00,10821.00,6410,20220920,-21.06,4955,20221013,2.12,5880,-13.95,20230207,4955,2.12,20230727,6410,-21.06,20220920,4955,2.12,20221013,2.01,N,079000,500,36 억,,76760,N,N,0,N,00,N
|
||
|
|
20230901,120454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,0,3,0.00,12131770,2415,63.57,5020,5050,5020,6560,3540,5050,5023.51,1.07,0,21,5110,5080,5060,5030,5010,5070,5020,36,1510,500,3530,10,1,7200000,364,6.84,0.47,12,0.03,738.00,10821.00,6410,20220920,-21.22,4955,20221013,1.92,5880,-14.12,20230207,4955,1.92,20230727,6410,-21.22,20220920,4955,1.92,20221013,2.01,N,079000,500,36 억,,76760,N,N,0,N,00,N
|
||
|
|
20230901,110455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-30,5,-0.59,12121670,2413,63.52,5020,5050,5020,6560,3540,5050,5023.49,1.07,0,21,5110,5080,5060,5030,5010,5070,5020,36,1510,500,3530,10,1,7200000,361,6.80,0.46,12,0.03,738.00,10821.00,6410,20220920,-21.68,4955,20221013,1.31,5880,-14.63,20230207,4955,1.31,20230727,6410,-21.68,20220920,4955,1.31,20221013,2.01,N,079000,500,36 억,,76760,N,N,0,N,00,N
|
||
|
|
20230901,100452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5050,0,3,0.00,5754990,1145,30.14,5020,5050,5020,6560,3540,5050,5026.19,1.07,0,0,5110,5080,5060,5030,5010,5070,5020,36,1510,500,3530,10,1,7200000,364,6.84,0.47,12,0.02,738.00,10821.00,6410,20220920,-21.22,4955,20221013,1.92,5880,-14.12,20230207,4955,1.92,20230727,6410,-21.22,20220920,4955,1.92,20221013,2.01,N,079000,500,36 억,,76760,N,N,0,N,00,N
|
||
|
|
20230901,090446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-30,5,-0.59,2118440,422,11.11,5020,5020,5020,6560,3540,5050,5020.00,1.07,0,0,5110,5080,5060,5030,5010,5070,5020,36,1510,500,3530,10,1,7200000,361,6.80,0.46,12,0.01,738.00,10821.00,6410,20220920,-21.68,4955,20221013,1.31,5880,-14.63,20230207,4955,1.31,20230727,6410,-21.68,20220920,4955,1.31,20221013,2.01,N,079000,500,36 억,,76760,N,N,0,N,00,N
|