130 lines
57 KiB
CSV
130 lines
57 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240930,160721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21400,-500,5,-2.28,2303766750,107126,73.91,21900,22000,21300,28450,15350,21900,21504.98,7.33,0,5332,22466,22182,21966,21682,21466,22325,21825,77,6550,500,16200,50,1,15334346,3282,-38.01,1.97,12,0.70,-563.00,10890.00,36850,20240516,-41.93,17600,20231006,21.59,36850,-41.93,20240516,18400,16.30,20240805,36850,-41.93,20240516,17600,21.59,20231006,5.86,N,089010,500,76 억,,1123856,N,N,0,N,00,N
|
||
|
|
20240930,150732,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21350,-550,5,-2.51,2130910200,99037,68.33,21900,22000,21300,28450,15350,21900,21515.99,7.33,0,5943,22466,22182,21966,21682,21466,22325,21825,77,6550,500,16200,50,1,15334346,3274,-37.92,1.96,12,0.65,-563.00,10890.00,36850,20240516,-42.06,17600,20231006,21.31,36850,-42.06,20240516,18400,16.03,20240805,36850,-42.06,20240516,17600,21.31,20231006,5.86,N,089010,500,76 억,,1123856,N,N,0,N,00,N
|
||
|
|
20240930,140730,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21350,-550,5,-2.51,1898757950,88187,60.84,21900,22000,21300,28450,15350,21900,21530.71,7.33,0,3157,22466,22182,21966,21682,21466,22325,21825,77,6550,500,16200,50,1,15334346,3274,-37.92,1.96,12,0.58,-563.00,10890.00,36850,20240516,-42.06,17600,20231006,21.31,36850,-42.06,20240516,18400,16.03,20240805,36850,-42.06,20240516,17600,21.31,20231006,5.86,N,089010,500,76 억,,1123856,N,N,0,N,00,N
|
||
|
|
20240930,130728,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21550,-350,5,-1.60,1685081200,78224,53.97,21900,22000,21300,28450,15350,21900,21541.37,7.33,0,4870,22466,22182,21966,21682,21466,22325,21825,77,6550,500,16200,50,1,15334346,3305,-38.28,1.98,12,0.51,-563.00,10890.00,36850,20240516,-41.52,17600,20231006,22.44,36850,-41.52,20240516,18400,17.12,20240805,36850,-41.52,20240516,17600,22.44,20231006,5.86,N,089010,500,76 억,,1123856,N,N,0,N,00,N
|
||
|
|
20240930,120724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21350,-550,5,-2.51,1471182150,68268,47.10,21900,22000,21300,28450,15350,21900,21549.69,7.33,0,943,22466,22182,21966,21682,21466,22325,21825,77,6550,500,16200,50,1,15334346,3274,-37.92,1.96,12,0.45,-563.00,10890.00,36850,20240516,-42.06,17600,20231006,21.31,36850,-42.06,20240516,18400,16.03,20240805,36850,-42.06,20240516,17600,21.31,20231006,5.86,N,089010,500,76 억,,1123856,N,N,0,N,00,N
|
||
|
|
20240930,110723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21400,-500,5,-2.28,1280384650,59335,40.94,21900,22000,21350,28450,15350,21900,21578.48,7.33,0,2586,22466,22182,21966,21682,21466,22325,21825,77,6550,500,16200,50,1,15334346,3282,-38.01,1.97,12,0.39,-563.00,10890.00,36850,20240516,-41.93,17600,20231006,21.59,36850,-41.93,20240516,18400,16.30,20240805,36850,-41.93,20240516,17600,21.59,20231006,5.86,N,089010,500,76 억,,1123856,N,N,0,N,00,N
|
||
|
|
20240930,100721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21600,-300,5,-1.37,1035806000,47946,33.08,21900,22000,21450,28450,15350,21900,21603.10,7.33,0,4076,22466,22182,21966,21682,21466,22325,21825,77,6550,500,16200,50,1,15334346,3312,-38.37,1.98,12,0.31,-563.00,10890.00,36850,20240516,-41.38,17600,20231006,22.73,36850,-41.38,20240516,18400,17.39,20240805,36850,-41.38,20240516,17600,22.73,20231006,5.86,N,089010,500,76 억,,1123856,N,N,0,N,00,N
|
||
|
|
20240930,090654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21550,-350,5,-1.60,261643000,12028,8.30,21900,22000,21550,28450,15350,21900,21751.84,7.33,0,2729,22466,22182,21966,21682,21466,22325,21825,77,6550,500,16200,50,1,15334346,3305,-38.28,1.98,12,0.08,-563.00,10890.00,36850,20240516,-41.52,17600,20231006,22.44,36850,-41.52,20240516,18400,17.12,20240805,36850,-41.52,20240516,17600,22.44,20231006,5.86,N,089010,500,76 억,,1123856,N,N,0,N,00,N
|
||
|
|
20240927,160724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21900,50,2,0.23,3140853950,143102,36.46,21850,22250,21750,28400,15300,21850,21949.14,7.52,0,4227,23250,22550,21700,21000,20150,22900,21350,77,6550,500,16160,50,1,15334346,3358,-38.90,2.01,12,0.93,-563.00,10890.00,36850,20240516,-40.57,17600,20231006,24.43,36850,-40.57,20240516,18400,19.02,20240805,36850,-40.57,20240516,17600,24.43,20231006,5.87,N,089010,500,76 억,,1152915,N,N,0,N,00,N
|
||
|
|
20240927,150729,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21900,50,2,0.23,3021564950,137659,35.08,21850,22250,21750,28400,15300,21850,21950.33,7.52,0,4775,23250,22550,21700,21000,20150,22900,21350,77,6550,500,16160,50,1,15334346,3358,-38.90,2.01,12,0.90,-563.00,10890.00,36850,20240516,-40.57,17600,20231006,24.43,36850,-40.57,20240516,18400,19.02,20240805,36850,-40.57,20240516,17600,24.43,20231006,5.87,N,089010,500,76 억,,1152915,N,N,0,N,00,N
|
||
|
|
20240927,140736,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22050,200,2,0.92,2711158800,123478,31.46,21850,22250,21750,28400,15300,21850,21957.44,7.52,0,10525,23250,22550,21700,21000,20150,22900,21350,77,6550,500,16160,50,1,15334346,3381,-39.17,2.02,12,0.81,-563.00,10890.00,36850,20240516,-40.16,17600,20231006,25.28,36850,-40.16,20240516,18400,19.84,20240805,36850,-40.16,20240516,17600,25.28,20231006,5.87,N,089010,500,76 억,,1152915,N,N,0,N,00,N
|
||
|
|
20240927,130728,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22150,300,2,1.37,2423694400,110415,28.14,21850,22250,21750,28400,15300,21850,21951.65,7.52,0,17241,23250,22550,21700,21000,20150,22900,21350,77,6550,500,16160,50,1,15334346,3397,-39.34,2.03,12,0.72,-563.00,10890.00,36850,20240516,-39.89,17600,20231006,25.85,36850,-39.89,20240516,18400,20.38,20240805,36850,-39.89,20240516,17600,25.85,20231006,5.87,N,089010,500,76 억,,1152915,N,N,0,N,00,N
|
||
|
|
20240927,120724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21950,100,2,0.46,2210769850,100769,25.68,21850,22250,21750,28400,15300,21850,21939.83,7.52,0,18031,23250,22550,21700,21000,20150,22900,21350,77,6550,500,16160,50,1,15334346,3366,-38.99,2.02,12,0.66,-563.00,10890.00,36850,20240516,-40.43,17600,20231006,24.72,36850,-40.43,20240516,18400,19.29,20240805,36850,-40.43,20240516,17600,24.72,20231006,5.87,N,089010,500,76 억,,1152915,N,N,0,N,00,N
|
||
|
|
20240927,110728,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21950,100,2,0.46,2021425600,92159,23.48,21850,22250,21750,28400,15300,21850,21934.99,7.52,0,18119,23250,22550,21700,21000,20150,22900,21350,77,6550,500,16160,50,1,15334346,3366,-38.99,2.02,12,0.60,-563.00,10890.00,36850,20240516,-40.43,17600,20231006,24.72,36850,-40.43,20240516,18400,19.29,20240805,36850,-40.43,20240516,17600,24.72,20231006,5.87,N,089010,500,76 억,,1152915,N,N,0,N,00,N
|
||
|
|
20240927,100727,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21950,100,2,0.46,1555102500,70866,18.06,21850,22250,21750,28400,15300,21850,21945.55,7.52,0,11661,23250,22550,21700,21000,20150,22900,21350,77,6550,500,16160,50,1,15334346,3366,-38.99,2.02,12,0.46,-563.00,10890.00,36850,20240516,-40.43,17600,20231006,24.72,36850,-40.43,20240516,18400,19.29,20240805,36850,-40.43,20240516,17600,24.72,20231006,5.87,N,089010,500,76 억,,1152915,N,N,0,N,00,N
|
||
|
|
20240927,090728,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21800,-50,5,-0.23,277238450,12688,3.23,21850,21950,21750,28400,15300,21850,21850.48,7.52,0,21,23250,22550,21700,21000,20150,22900,21350,77,6550,500,16160,50,1,15334346,3343,-38.72,2.00,12,0.08,-563.00,10890.00,36850,20240516,-40.84,17600,20231006,23.86,36850,-40.84,20240516,18400,18.48,20240805,36850,-40.84,20240516,17600,23.86,20231006,5.87,N,089010,500,76 억,,1152915,N,N,0,N,00,N
|
||
|
|
20240926,160714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21850,1350,2,6.59,8524585550,391368,300.34,20950,22400,20850,26650,14350,20500,21781.32,7.14,0,60395,21633,21066,20783,20216,19933,20925,20075,77,6150,500,15170,50,1,15334346,3351,-38.81,2.01,12,2.55,-563.00,10890.00,36850,20240516,-40.71,17600,20231006,24.15,36850,-40.71,20240516,18400,18.75,20240805,36850,-40.71,20240516,17600,24.15,20231006,5.79,N,089010,500,76 억,,1095241,N,N,0,N,00,N
|
||
|
|
20240926,150715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21800,1300,2,6.34,8127266550,373110,286.33,20950,22400,20850,26650,14350,20500,21782.49,7.14,0,56011,21633,21066,20783,20216,19933,20925,20075,77,6150,500,15170,50,1,15334346,3343,-38.72,2.00,12,2.43,-563.00,10890.00,36850,20240516,-40.84,17600,20231006,23.86,36850,-40.84,20240516,18400,18.48,20240805,36850,-40.84,20240516,17600,23.86,20231006,5.79,N,089010,500,76 억,,1095241,N,N,0,N,00,N
|
||
|
|
20240926,140724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21750,1250,2,6.10,7656339700,351473,269.73,20950,22400,20850,26650,14350,20500,21783.58,7.14,0,55399,21633,21066,20783,20216,19933,20925,20075,77,6150,500,15170,50,1,15334346,3335,-38.63,2.00,12,2.29,-563.00,10890.00,36850,20240516,-40.98,17600,20231006,23.58,36850,-40.98,20240516,18400,18.21,20240805,36850,-40.98,20240516,17600,23.58,20231006,5.79,N,089010,500,76 억,,1095241,N,N,0,N,00,N
|
||
|
|
20240926,130722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21900,1400,2,6.83,7008264300,321713,246.89,20950,22400,20850,26650,14350,20500,21784.21,7.14,0,49652,21633,21066,20783,20216,19933,20925,20075,77,6150,500,15170,50,1,15334346,3358,-38.90,2.01,12,2.10,-563.00,10890.00,36850,20240516,-40.57,17600,20231006,24.43,36850,-40.57,20240516,18400,19.02,20240805,36850,-40.57,20240516,17600,24.43,20231006,5.79,N,089010,500,76 억,,1095241,N,N,0,N,00,N
|
||
|
|
20240926,120724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22000,1500,2,7.32,6472984000,297317,228.17,20950,22400,20850,26650,14350,20500,21771.32,7.14,0,39141,21633,21066,20783,20216,19933,20925,20075,77,6150,500,15170,50,1,15334346,3374,-39.08,2.02,12,1.94,-563.00,10890.00,36850,20240516,-40.30,17600,20231006,25.00,36850,-40.30,20240516,18400,19.57,20240805,36850,-40.30,20240516,17600,25.00,20231006,5.79,N,089010,500,76 억,,1095241,N,N,0,N,00,N
|
||
|
|
20240926,110722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22200,1700,2,8.29,5906359050,271697,208.51,20950,22400,20850,26650,14350,20500,21738.77,7.14,0,32853,21633,21066,20783,20216,19933,20925,20075,77,6150,500,15170,50,1,15334346,3404,-39.43,2.04,12,1.77,-563.00,10890.00,36850,20240516,-39.76,17600,20231006,26.14,36850,-39.76,20240516,18400,20.65,20240805,36850,-39.76,20240516,17600,26.14,20231006,5.79,N,089010,500,76 억,,1095241,N,N,0,N,00,N
|
||
|
|
20240926,100724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21450,950,2,4.63,3186247450,148230,113.75,20950,22050,20850,26650,14350,20500,21495.29,7.14,0,17277,21633,21066,20783,20216,19933,20925,20075,77,6150,500,15170,50,1,15334346,3289,-38.10,1.97,12,0.97,-563.00,10890.00,36850,20240516,-41.79,17600,20231006,21.88,36850,-41.79,20240516,18400,16.58,20240805,36850,-41.79,20240516,17600,21.88,20231006,5.79,N,089010,500,76 억,,1095241,N,N,0,N,00,N
|
||
|
|
20240926,090721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21250,750,2,3.66,489788100,23167,17.78,20950,21350,20850,26650,14350,20500,21141.63,7.14,0,9258,21633,21066,20783,20216,19933,20925,20075,77,6150,500,15170,50,1,15334346,3259,-37.74,1.95,12,0.15,-563.00,10890.00,36850,20240516,-42.33,17600,20231006,20.74,36850,-42.33,20240516,18400,15.49,20240805,36850,-42.33,20240516,17600,20.74,20231006,5.79,N,089010,500,76 억,,1095241,N,N,0,N,00,N
|
||
|
|
20240925,160714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20500,-400,5,-1.91,2713847700,129699,135.93,21000,21350,20500,27150,14650,20900,20925.80,7.13,0,2090,21266,21082,20816,20632,20366,21175,20725,77,6250,500,15460,50,1,15334346,3144,-36.41,1.88,12,0.85,-563.00,10890.00,36850,20240516,-44.37,17600,20231006,16.48,36850,-44.37,20240516,18400,11.41,20240805,36850,-44.37,20240516,17600,16.48,20231006,5.79,N,089010,500,76 억,,1093349,N,N,0,N,00,N
|
||
|
|
20240925,150720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20600,-300,5,-1.44,2541935300,121331,127.16,21000,21350,20550,27150,14650,20900,20950.42,7.13,0,1059,21266,21082,20816,20632,20366,21175,20725,77,6250,500,15460,50,1,15334346,3159,-36.59,1.89,12,0.79,-563.00,10890.00,36850,20240516,-44.10,17600,20231006,17.05,36850,-44.10,20240516,18400,11.96,20240805,36850,-44.10,20240516,17600,17.05,20231006,5.79,N,089010,500,76 억,,1093349,N,N,0,N,00,N
|
||
|
|
20240925,140722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20850,-50,5,-0.24,1932134350,91944,96.36,21000,21350,20850,27150,14650,20900,21014.25,7.13,0,9096,21266,21082,20816,20632,20366,21175,20725,77,6250,500,15460,50,1,15334346,3197,-37.03,1.91,12,0.60,-563.00,10890.00,36850,20240516,-43.42,17600,20231006,18.47,36850,-43.42,20240516,18400,13.32,20240805,36850,-43.42,20240516,17600,18.47,20231006,5.79,N,089010,500,76 억,,1093349,N,N,0,N,00,N
|
||
|
|
20240925,130720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20950,50,2,0.24,1725178000,82036,85.98,21000,21350,20850,27150,14650,20900,21029.52,7.13,0,8967,21266,21082,20816,20632,20366,21175,20725,77,6250,500,15460,50,1,15334346,3213,-37.21,1.92,12,0.53,-563.00,10890.00,36850,20240516,-43.15,17600,20231006,19.03,36850,-43.15,20240516,18400,13.86,20240805,36850,-43.15,20240516,17600,19.03,20231006,5.79,N,089010,500,76 억,,1093349,N,N,0,N,00,N
|
||
|
|
20240925,120720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20950,50,2,0.24,1480658200,70359,73.74,21000,21350,20850,27150,14650,20900,21044.33,7.13,0,5239,21266,21082,20816,20632,20366,21175,20725,77,6250,500,15460,50,1,15334346,3213,-37.21,1.92,12,0.46,-563.00,10890.00,36850,20240516,-43.15,17600,20231006,19.03,36850,-43.15,20240516,18400,13.86,20240805,36850,-43.15,20240516,17600,19.03,20231006,5.79,N,089010,500,76 억,,1093349,N,N,0,N,00,N
|
||
|
|
20240925,110717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21000,100,2,0.48,1249585200,59324,62.18,21000,21350,20850,27150,14650,20900,21063.74,7.13,0,7538,21266,21082,20816,20632,20366,21175,20725,77,6250,500,15460,50,1,15334346,3220,-37.30,1.93,12,0.39,-563.00,10890.00,36850,20240516,-43.01,17600,20231006,19.32,36850,-43.01,20240516,18400,14.13,20240805,36850,-43.01,20240516,17600,19.32,20231006,5.79,N,089010,500,76 억,,1093349,N,N,0,N,00,N
|
||
|
|
20240925,100719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21000,100,2,0.48,854052550,40477,42.42,21000,21350,20900,27150,14650,20900,21099.70,7.13,0,10254,21266,21082,20816,20632,20366,21175,20725,77,6250,500,15460,50,1,15334346,3220,-37.30,1.93,12,0.26,-563.00,10890.00,36850,20240516,-43.01,17600,20231006,19.32,36850,-43.01,20240516,18400,14.13,20240805,36850,-43.01,20240516,17600,19.32,20231006,5.79,N,089010,500,76 억,,1093349,N,N,0,N,00,N
|
||
|
|
20240925,090722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21200,300,2,1.44,258083250,12189,12.77,21000,21350,21000,27150,14650,20900,21173.46,7.13,0,4388,21266,21082,20816,20632,20366,21175,20725,77,6250,500,15460,50,1,15334346,3251,-37.66,1.95,12,0.08,-563.00,10890.00,36850,20240516,-42.47,17600,20231006,20.45,36850,-42.47,20240516,18400,15.22,20240805,36850,-42.47,20240516,17600,20.45,20231006,5.79,N,089010,500,76 억,,1093349,N,N,0,N,00,N
|
||
|
|
20240924,160714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20900,200,2,0.97,1950037100,94098,119.41,20700,21000,20550,26900,14500,20700,20723.36,7.05,0,11636,21633,21166,20683,20216,19733,21400,20450,77,6200,500,15310,50,1,15334346,3205,-37.12,1.92,12,0.61,-563.00,10890.00,36850,20240516,-43.28,17600,20231006,18.75,36850,-43.28,20240516,18400,13.59,20240805,36850,-43.28,20240516,17600,18.75,20231006,5.79,N,089010,500,76 억,,1080685,N,N,0,N,00,N
|
||
|
|
20240924,150715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20850,150,2,0.72,1799843200,86907,110.28,20700,21000,20550,26900,14500,20700,20709.99,7.05,0,8693,21633,21166,20683,20216,19733,21400,20450,77,6200,500,15310,50,1,15334346,3197,-37.03,1.91,12,0.57,-563.00,10890.00,36850,20240516,-43.42,17600,20231006,18.47,36850,-43.42,20240516,18400,13.32,20240805,36850,-43.42,20240516,17600,18.47,20231006,5.79,N,089010,500,76 억,,1080685,N,N,0,N,00,N
|
||
|
|
20240924,140715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20650,-50,5,-0.24,1499815950,72461,91.95,20700,21000,20550,26900,14500,20700,20698.25,7.05,0,6680,21633,21166,20683,20216,19733,21400,20450,77,6200,500,15310,50,1,15334346,3167,-36.68,1.90,12,0.47,-563.00,10890.00,36850,20240516,-43.96,17600,20231006,17.33,36850,-43.96,20240516,18400,12.23,20240805,36850,-43.96,20240516,17600,17.33,20231006,5.79,N,089010,500,76 억,,1080685,N,N,0,N,00,N
|
||
|
|
20240924,130713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20650,-50,5,-0.24,1159275650,55993,71.05,20700,21000,20550,26900,14500,20700,20703.94,7.05,0,918,21633,21166,20683,20216,19733,21400,20450,77,6200,500,15310,50,1,15334346,3167,-36.68,1.90,12,0.37,-563.00,10890.00,36850,20240516,-43.96,17600,20231006,17.33,36850,-43.96,20240516,18400,12.23,20240805,36850,-43.96,20240516,17600,17.33,20231006,5.79,N,089010,500,76 억,,1080685,N,N,0,N,00,N
|
||
|
|
20240924,120710,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20550,-150,5,-0.72,990191300,47780,60.63,20700,21000,20550,26900,14500,20700,20723.98,7.05,0,642,21633,21166,20683,20216,19733,21400,20450,77,6200,500,15310,50,1,15334346,3151,-36.50,1.89,12,0.31,-563.00,10890.00,36850,20240516,-44.23,17600,20231006,16.76,36850,-44.23,20240516,18400,11.68,20240805,36850,-44.23,20240516,17600,16.76,20231006,5.79,N,089010,500,76 억,,1080685,N,N,0,N,00,N
|
||
|
|
20240924,110715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20600,-100,5,-0.48,841967300,40584,51.50,20700,21000,20550,26900,14500,20700,20746.31,7.05,0,90,21633,21166,20683,20216,19733,21400,20450,77,6200,500,15310,50,1,15334346,3159,-36.59,1.89,12,0.26,-563.00,10890.00,36850,20240516,-44.10,17600,20231006,17.05,36850,-44.10,20240516,18400,11.96,20240805,36850,-44.10,20240516,17600,17.05,20231006,5.79,N,089010,500,76 억,,1080685,N,N,0,N,00,N
|
||
|
|
20240924,100714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20700,0,3,0.00,609285750,29295,37.17,20700,21000,20650,26900,14500,20700,20798.34,7.05,0,2113,21633,21166,20683,20216,19733,21400,20450,77,6200,500,15310,50,1,15334346,3174,-36.77,1.90,12,0.19,-563.00,10890.00,36850,20240516,-43.83,17600,20231006,17.61,36850,-43.83,20240516,18400,12.50,20240805,36850,-43.83,20240516,17600,17.61,20231006,5.79,N,089010,500,76 억,,1080685,N,N,0,N,00,N
|
||
|
|
20240924,090715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21000,300,2,1.45,62924850,3014,3.82,20700,21000,20700,26900,14500,20700,20878.53,7.05,0,1005,21633,21166,20683,20216,19733,21400,20450,77,6200,500,15310,50,1,15334346,3220,-37.30,1.93,12,0.02,-563.00,10890.00,36850,20240516,-43.01,17600,20231006,19.32,36850,-43.01,20240516,18400,14.13,20240805,36850,-43.01,20240516,17600,19.32,20231006,5.79,N,089010,500,76 억,,1080685,N,N,0,N,00,N
|
||
|
|
20240923,160712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20700,300,2,1.47,1599333100,77030,62.04,20200,21150,20200,26500,14300,20400,20762.66,6.91,0,21779,21733,21066,20733,20066,19733,20900,19900,77,6100,500,15090,50,1,15334346,3174,-36.77,1.90,12,0.50,-563.00,10890.00,36850,20240516,-43.83,17600,20231006,17.61,36850,-43.83,20240516,18400,12.50,20240805,36850,-43.83,20240516,17600,17.61,20231006,5.78,N,089010,500,76 억,,1059141,N,N,0,N,00,N
|
||
|
|
20240923,150714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20800,400,2,1.96,1552321650,74763,60.21,20200,21150,20200,26500,14300,20400,20763.23,6.91,0,21429,21733,21066,20733,20066,19733,20900,19900,77,6100,500,15090,50,1,15334346,3190,-36.94,1.91,12,0.49,-563.00,10890.00,36850,20240516,-43.55,17600,20231006,18.18,36850,-43.55,20240516,18400,13.04,20240805,36850,-43.55,20240516,17600,18.18,20231006,5.78,N,089010,500,76 억,,1059141,N,N,0,N,00,N
|
||
|
|
20240923,140719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20800,400,2,1.96,1409228350,67862,54.65,20200,21150,20200,26500,14300,20400,20766.09,6.91,0,20296,21733,21066,20733,20066,19733,20900,19900,77,6100,500,15090,50,1,15334346,3190,-36.94,1.91,12,0.44,-563.00,10890.00,36850,20240516,-43.55,17600,20231006,18.18,36850,-43.55,20240516,18400,13.04,20240805,36850,-43.55,20240516,17600,18.18,20231006,5.78,N,089010,500,76 억,,1059141,N,N,0,N,00,N
|
||
|
|
20240923,130713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20850,450,2,2.21,1306259700,62900,50.66,20200,21150,20200,26500,14300,20400,20767.24,6.91,0,19071,21733,21066,20733,20066,19733,20900,19900,77,6100,500,15090,50,1,15334346,3197,-37.03,1.91,12,0.41,-563.00,10890.00,36850,20240516,-43.42,17600,20231006,18.47,36850,-43.42,20240516,18400,13.32,20240805,36850,-43.42,20240516,17600,18.47,20231006,5.78,N,089010,500,76 억,,1059141,N,N,0,N,00,N
|
||
|
|
20240923,120712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20750,350,2,1.72,1187078100,57160,46.04,20200,21150,20200,26500,14300,20400,20767.64,6.91,0,16939,21733,21066,20733,20066,19733,20900,19900,77,6100,500,15090,50,1,15334346,3182,-36.86,1.91,12,0.37,-563.00,10890.00,36850,20240516,-43.69,17600,20231006,17.90,36850,-43.69,20240516,18400,12.77,20240805,36850,-43.69,20240516,17600,17.90,20231006,5.78,N,089010,500,76 억,,1059141,N,N,0,N,00,N
|
||
|
|
20240923,110714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20950,550,2,2.70,1011575700,48731,39.25,20200,21150,20200,26500,14300,20400,20758.36,6.91,0,13756,21733,21066,20733,20066,19733,20900,19900,77,6100,500,15090,50,1,15334346,3213,-37.21,1.92,12,0.32,-563.00,10890.00,36850,20240516,-43.15,17600,20231006,19.03,36850,-43.15,20240516,18400,13.86,20240805,36850,-43.15,20240516,17600,19.03,20231006,5.78,N,089010,500,76 억,,1059141,N,N,0,N,00,N
|
||
|
|
20240923,100713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20900,500,2,2.45,576954750,27997,22.55,20200,21050,20200,26500,14300,20400,20607.73,6.91,0,7620,21733,21066,20733,20066,19733,20900,19900,77,6100,500,15090,50,1,15334346,3205,-37.12,1.92,12,0.18,-563.00,10890.00,36850,20240516,-43.28,17600,20231006,18.75,36850,-43.28,20240516,18400,13.59,20240805,36850,-43.28,20240516,17600,18.75,20231006,5.78,N,089010,500,76 억,,1059141,N,N,0,N,00,N
|
||
|
|
20240923,090713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20450,50,2,0.25,104179900,5137,4.14,20200,20450,20200,26500,14300,20400,20280.30,6.91,0,1685,21733,21066,20733,20066,19733,20900,19900,77,6100,500,15090,50,1,15334346,3136,-36.32,1.88,12,0.03,-563.00,10890.00,36850,20240516,-44.50,17600,20231006,16.19,36850,-44.50,20240516,18400,11.14,20240805,36850,-44.50,20240516,17600,16.19,20231006,5.78,N,089010,500,76 억,,1059141,N,N,0,N,00,N
|
||
|
|
20240913,160638,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20750,-600,5,-2.81,3125634450,150597,62.52,21250,21250,20500,27750,14950,21350,20752.93,6.84,0,-1490,22416,21882,21516,20982,20616,21700,20800,77,6400,500,15790,50,1,15334346,3182,-36.86,1.91,12,0.98,-563.00,10890.00,36850,20240516,-43.69,17600,20231006,17.90,36850,-43.69,20240516,18400,12.77,20240805,36850,-43.69,20240516,17600,17.90,20231006,5.48,N,089010,500,76 억,,1048652,N,N,0,N,00,N
|
||
|
|
20240913,150644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20850,-500,5,-2.34,2968334550,143028,59.37,21250,21250,20500,27750,14950,21350,20751.38,6.84,0,-4520,22416,21882,21516,20982,20616,21700,20800,77,6400,500,15790,50,1,15334346,3197,-37.03,1.91,12,0.93,-563.00,10890.00,36850,20240516,-43.42,17600,20231006,18.47,36850,-43.42,20240516,18400,13.32,20240805,36850,-43.42,20240516,17600,18.47,20231006,5.48,N,089010,500,76 억,,1048652,N,N,0,N,00,N
|
||
|
|
20240913,140646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20750,-600,5,-2.81,2552888450,123104,51.10,21250,21250,20500,27750,14950,21350,20735.10,6.84,0,-7197,22416,21882,21516,20982,20616,21700,20800,77,6400,500,15790,50,1,15334346,3182,-36.86,1.91,12,0.80,-563.00,10890.00,36850,20240516,-43.69,17600,20231006,17.90,36850,-43.69,20240516,18400,12.77,20240805,36850,-43.69,20240516,17600,17.90,20231006,5.48,N,089010,500,76 억,,1048652,N,N,0,N,00,N
|
||
|
|
20240913,130643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20700,-650,5,-3.04,2271153150,109459,45.44,21250,21250,20500,27750,14950,21350,20746.07,6.84,0,-10507,22416,21882,21516,20982,20616,21700,20800,77,6400,500,15790,50,1,15334346,3174,-36.77,1.90,12,0.71,-563.00,10890.00,36850,20240516,-43.83,17600,20231006,17.61,36850,-43.83,20240516,18400,12.50,20240805,36850,-43.83,20240516,17600,17.61,20231006,5.48,N,089010,500,76 억,,1048652,N,N,0,N,00,N
|
||
|
|
20240913,120643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20550,-800,5,-3.75,2093792950,100845,41.86,21250,21250,20500,27750,14950,21350,20759.49,6.84,0,-11233,22416,21882,21516,20982,20616,21700,20800,77,6400,500,15790,50,1,15334346,3151,-36.50,1.89,12,0.66,-563.00,10890.00,36850,20240516,-44.23,17600,20231006,16.76,36850,-44.23,20240516,18400,11.68,20240805,36850,-44.23,20240516,17600,16.76,20231006,5.48,N,089010,500,76 억,,1048652,N,N,0,N,00,N
|
||
|
|
20240913,110644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20700,-650,5,-3.04,1861114400,89544,37.17,21250,21250,20500,27750,14950,21350,20781.11,6.84,0,-11274,22416,21882,21516,20982,20616,21700,20800,77,6400,500,15790,50,1,15334346,3174,-36.77,1.90,12,0.58,-563.00,10890.00,36850,20240516,-43.83,17600,20231006,17.61,36850,-43.83,20240516,18400,12.50,20240805,36850,-43.83,20240516,17600,17.61,20231006,5.48,N,089010,500,76 억,,1048652,N,N,0,N,00,N
|
||
|
|
20240913,100645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20700,-650,5,-3.04,1549093550,74430,30.90,21250,21250,20500,27750,14950,21350,20809.04,6.84,0,-10204,22416,21882,21516,20982,20616,21700,20800,77,6400,500,15790,50,1,15334346,3174,-36.77,1.90,12,0.49,-563.00,10890.00,36850,20240516,-43.83,17600,20231006,17.61,36850,-43.83,20240516,18400,12.50,20240805,36850,-43.83,20240516,17600,17.61,20231006,5.48,N,089010,500,76 억,,1048652,N,N,0,N,00,N
|
||
|
|
20240913,090647,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21050,-300,5,-1.41,321240800,15271,6.34,21250,21250,20850,27750,14950,21350,21025.13,6.84,0,-3218,22416,21882,21516,20982,20616,21700,20800,77,6400,500,15790,50,1,15334346,3228,-37.39,1.93,12,0.10,-563.00,10890.00,36850,20240516,-42.88,17600,20231006,19.60,36850,-42.88,20240516,18400,14.40,20240805,36850,-42.88,20240516,17600,19.60,20231006,5.48,N,089010,500,76 억,,1048652,N,N,0,N,00,N
|
||
|
|
20240912,160635,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21350,50,2,0.23,5137995350,238699,58.15,21850,22050,21150,27650,14950,21300,21525.02,6.88,0,53,23400,22350,21750,20700,20100,22875,21225,77,6350,500,15760,50,1,15334346,3274,-37.92,1.96,12,1.56,-563.00,10890.00,36850,20240516,-42.06,17600,20231006,21.31,36850,-42.06,20240516,18400,16.03,20240805,36850,-42.06,20240516,17600,21.31,20231006,5.50,N,089010,500,76 억,,1054334,N,N,0,N,00,N
|
||
|
|
20240912,150641,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21400,100,2,0.47,4844950850,224986,54.81,21850,22050,21150,27650,14950,21300,21534.45,6.88,0,-4491,23400,22350,21750,20700,20100,22875,21225,77,6350,500,15760,50,1,15334346,3282,-38.01,1.97,12,1.47,-563.00,10890.00,36850,20240516,-41.93,17600,20231006,21.59,36850,-41.93,20240516,18400,16.30,20240805,36850,-41.93,20240516,17600,21.59,20231006,5.50,N,089010,500,76 억,,1054334,N,N,0,N,00,N
|
||
|
|
20240912,140644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21300,0,3,0.00,4207162350,195002,47.51,21850,22050,21150,27650,14950,21300,21574.97,6.88,0,-1688,23400,22350,21750,20700,20100,22875,21225,77,6350,500,15760,50,1,15334346,3266,-37.83,1.96,12,1.27,-563.00,10890.00,36850,20240516,-42.20,17600,20231006,21.02,36850,-42.20,20240516,18400,15.76,20240805,36850,-42.20,20240516,17600,21.02,20231006,5.50,N,089010,500,76 억,,1054334,N,N,0,N,00,N
|
||
|
|
20240912,130641,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21400,100,2,0.47,3558409600,164508,40.08,21850,22050,21300,27650,14950,21300,21630.62,6.88,0,-5047,23400,22350,21750,20700,20100,22875,21225,77,6350,500,15760,50,1,15334346,3282,-38.01,1.97,12,1.07,-563.00,10890.00,36850,20240516,-41.93,17600,20231006,21.59,36850,-41.93,20240516,18400,16.30,20240805,36850,-41.93,20240516,17600,21.59,20231006,5.50,N,089010,500,76 억,,1054334,N,N,0,N,00,N
|
||
|
|
20240912,120640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21550,250,2,1.17,2770738000,127673,31.10,21850,22050,21300,27650,14950,21300,21701.83,6.88,0,-12047,23400,22350,21750,20700,20100,22875,21225,77,6350,500,15760,50,1,15334346,3305,-38.28,1.98,12,0.83,-563.00,10890.00,36850,20240516,-41.52,17600,20231006,22.44,36850,-41.52,20240516,18400,17.12,20240805,36850,-41.52,20240516,17600,22.44,20231006,5.50,N,089010,500,76 억,,1054334,N,N,0,N,00,N
|
||
|
|
20240912,110638,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21350,50,2,0.23,2450100550,112738,27.47,21850,22050,21350,27650,14950,21300,21732.69,6.88,0,-15685,23400,22350,21750,20700,20100,22875,21225,77,6350,500,15760,50,1,15334346,3274,-37.92,1.96,12,0.74,-563.00,10890.00,36850,20240516,-42.06,17600,20231006,21.31,36850,-42.06,20240516,18400,16.03,20240805,36850,-42.06,20240516,17600,21.31,20231006,5.50,N,089010,500,76 억,,1054334,N,N,0,N,00,N
|
||
|
|
20240912,100639,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21750,450,2,2.11,1583243800,72694,17.71,21850,22050,21500,27650,14950,21300,21779.57,6.88,0,-14597,23400,22350,21750,20700,20100,22875,21225,77,6350,500,15760,50,1,15334346,3335,-38.63,2.00,12,0.47,-563.00,10890.00,36850,20240516,-40.98,17600,20231006,23.58,36850,-40.98,20240516,18400,18.21,20240805,36850,-40.98,20240516,17600,23.58,20231006,5.50,N,089010,500,76 억,,1054334,N,N,0,N,00,N
|
||
|
|
20240912,090640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21750,450,2,2.11,386982150,17746,4.32,21850,21950,21600,27650,14950,21300,21806.73,6.88,0,-4300,23400,22350,21750,20700,20100,22875,21225,77,6350,500,15760,50,1,15334346,3335,-38.63,2.00,12,0.12,-563.00,10890.00,36850,20240516,-40.98,17600,20231006,23.58,36850,-40.98,20240516,18400,18.21,20240805,36850,-40.98,20240516,17600,23.58,20231006,5.50,N,089010,500,76 억,,1054334,N,N,0,N,00,N
|
||
|
|
20240911,160626,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21300,250,2,1.19,8953749500,408039,307.82,21150,22800,21150,27350,14750,21050,21944.41,7.28,0,-61749,22316,21682,21216,20582,20116,21450,20350,77,6300,500,15570,50,1,15334346,3266,-37.83,1.96,12,2.66,-563.00,10890.00,36850,20240516,-42.20,17600,20231006,21.02,36850,-42.20,20240516,18400,15.76,20240805,36850,-42.20,20240516,17600,21.02,20231006,5.44,N,089010,500,76 억,,1117049,N,N,0,N,00,N
|
||
|
|
20240911,150630,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21250,200,2,0.95,8623210450,392499,296.10,21150,22800,21150,27350,14750,21050,21970.02,7.28,0,-69994,22316,21682,21216,20582,20116,21450,20350,77,6300,500,15570,50,1,15334346,3259,-37.74,1.95,12,2.56,-563.00,10890.00,36850,20240516,-42.33,17600,20231006,20.74,36850,-42.33,20240516,18400,15.49,20240805,36850,-42.33,20240516,17600,20.74,20231006,5.44,N,089010,500,76 억,,1117049,N,N,0,N,00,N
|
||
|
|
20240911,140630,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21800,750,2,3.56,7671554950,348262,262.72,21150,22800,21150,27350,14750,21050,22028.11,7.28,0,-68397,22316,21682,21216,20582,20116,21450,20350,77,6300,500,15570,50,1,15334346,3343,-38.72,2.00,12,2.27,-563.00,10890.00,36850,20240516,-40.84,17600,20231006,23.86,36850,-40.84,20240516,18400,18.48,20240805,36850,-40.84,20240516,17600,23.86,20231006,5.44,N,089010,500,76 억,,1117049,N,N,0,N,00,N
|
||
|
|
20240911,130629,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21900,850,2,4.04,5991598450,271248,204.63,21150,22800,21150,27350,14750,21050,22089.01,7.28,0,-57435,22316,21682,21216,20582,20116,21450,20350,77,6300,500,15570,50,1,15334346,3358,-38.90,2.01,12,1.77,-563.00,10890.00,36850,20240516,-40.57,17600,20231006,24.43,36850,-40.57,20240516,18400,19.02,20240805,36850,-40.57,20240516,17600,24.43,20231006,5.44,N,089010,500,76 억,,1117049,N,N,0,N,00,N
|
||
|
|
20240911,120633,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22350,1300,2,6.18,2670167900,121926,91.98,21150,22400,21150,27350,14750,21050,21899.91,7.28,0,-22664,22316,21682,21216,20582,20116,21450,20350,77,6300,500,15570,50,1,15334346,3427,-39.70,2.05,12,0.80,-563.00,10890.00,36850,20240516,-39.35,17600,20231006,26.99,36850,-39.35,20240516,18400,21.47,20240805,36850,-39.35,20240516,17600,26.99,20231006,5.44,N,089010,500,76 억,,1117049,N,N,0,N,00,N
|
||
|
|
20240911,110624,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21350,300,2,1.43,854222350,39620,29.89,21150,21800,21150,27350,14750,21050,21560.38,7.28,0,-4861,22316,21682,21216,20582,20116,21450,20350,77,6300,500,15570,50,1,15334346,3274,-37.92,1.96,12,0.26,-563.00,10890.00,36850,20240516,-42.06,17600,20231006,21.31,36850,-42.06,20240516,18400,16.03,20240805,36850,-42.06,20240516,17600,21.31,20231006,5.44,N,089010,500,76 억,,1117049,N,N,0,N,00,N
|
||
|
|
20240911,100624,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21550,500,2,2.38,588532000,27234,20.54,21150,21800,21150,27350,14750,21050,21610.19,7.28,0,-3106,22316,21682,21216,20582,20116,21450,20350,77,6300,500,15570,50,1,15334346,3305,-38.28,1.98,12,0.18,-563.00,10890.00,36850,20240516,-41.52,17600,20231006,22.44,36850,-41.52,20240516,18400,17.12,20240805,36850,-41.52,20240516,17600,22.44,20231006,5.44,N,089010,500,76 억,,1117049,N,N,0,N,00,N
|
||
|
|
20240911,090635,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21550,500,2,2.38,127990650,5971,4.50,21150,21600,21150,27350,14750,21050,21435.38,7.28,0,-2002,22316,21682,21216,20582,20116,21450,20350,77,6300,500,15570,50,1,15334346,3305,-38.28,1.98,12,0.04,-563.00,10890.00,36850,20240516,-41.52,17600,20231006,22.44,36850,-41.52,20240516,18400,17.12,20240805,36850,-41.52,20240516,17600,22.44,20231006,5.44,N,089010,500,76 억,,1117049,N,N,0,N,00,N
|
||
|
|
20240910,160627,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21050,-650,5,-3.00,2794816600,131617,65.79,21700,21850,20750,28200,15200,21700,21234.77,7.34,0,-8109,23486,22592,21156,20262,18826,23040,20710,77,6500,500,16050,50,1,15334346,3228,-37.39,1.93,12,0.86,-563.00,10890.00,36850,20240516,-42.88,17600,20231006,19.60,36850,-42.88,20240516,18400,14.40,20240805,36850,-42.88,20240516,17600,19.60,20231006,5.58,N,089010,500,76 억,,1125206,N,N,0,N,00,N
|
||
|
|
20240910,150631,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21150,-550,5,-2.53,2679570550,126155,63.06,21700,21850,20750,28200,15200,21700,21240.30,7.34,0,-7679,23486,22592,21156,20262,18826,23040,20710,77,6500,500,16050,50,1,15334346,3243,-37.57,1.94,12,0.82,-563.00,10890.00,36850,20240516,-42.61,17600,20231006,20.17,36850,-42.61,20240516,18400,14.95,20240805,36850,-42.61,20240516,17600,20.17,20231006,5.58,N,089010,500,76 억,,1125206,N,N,0,N,00,N
|
||
|
|
20240910,140627,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21050,-650,5,-3.00,2307513500,108597,54.29,21700,21850,20750,28200,15200,21700,21248.41,7.34,0,-6387,23486,22592,21156,20262,18826,23040,20710,77,6500,500,16050,50,1,15334346,3228,-37.39,1.93,12,0.71,-563.00,10890.00,36850,20240516,-42.88,17600,20231006,19.60,36850,-42.88,20240516,18400,14.40,20240805,36850,-42.88,20240516,17600,19.60,20231006,5.58,N,089010,500,76 억,,1125206,N,N,0,N,00,N
|
||
|
|
20240910,130627,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21000,-700,5,-3.23,1889000250,88557,44.27,21700,21850,20950,28200,15200,21700,21330.90,7.34,0,-8942,23486,22592,21156,20262,18826,23040,20710,77,6500,500,16050,50,1,15334346,3220,-37.30,1.93,12,0.58,-563.00,10890.00,36850,20240516,-43.01,17600,20231006,19.32,36850,-43.01,20240516,18400,14.13,20240805,36850,-43.01,20240516,17600,19.32,20231006,5.58,N,089010,500,76 억,,1125206,N,N,0,N,00,N
|
||
|
|
20240910,120626,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21050,-650,5,-3.00,1736303150,81291,40.64,21700,21850,21000,28200,15200,21700,21359.11,7.34,0,-5049,23486,22592,21156,20262,18826,23040,20710,77,6500,500,16050,50,1,15334346,3228,-37.39,1.93,12,0.53,-563.00,10890.00,36850,20240516,-42.88,17600,20231006,19.60,36850,-42.88,20240516,18400,14.40,20240805,36850,-42.88,20240516,17600,19.60,20231006,5.58,N,089010,500,76 억,,1125206,N,N,0,N,00,N
|
||
|
|
20240910,110625,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21300,-400,5,-1.84,1494786100,69845,34.91,21700,21850,21050,28200,15200,21700,21401.48,7.34,0,-417,23486,22592,21156,20262,18826,23040,20710,77,6500,500,16050,50,1,15334346,3266,-37.83,1.96,12,0.46,-563.00,10890.00,36850,20240516,-42.20,17600,20231006,21.02,36850,-42.20,20240516,18400,15.76,20240805,36850,-42.20,20240516,17600,21.02,20231006,5.58,N,089010,500,76 억,,1125206,N,N,0,N,00,N
|
||
|
|
20240910,100630,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21450,-250,5,-1.15,1305655450,60986,30.49,21700,21850,21050,28200,15200,21700,21409.10,7.34,0,5040,23486,22592,21156,20262,18826,23040,20710,77,6500,500,16050,50,1,15334346,3289,-38.10,1.97,12,0.40,-563.00,10890.00,36850,20240516,-41.79,17600,20231006,21.88,36850,-41.79,20240516,18400,16.58,20240805,36850,-41.79,20240516,17600,21.88,20231006,5.58,N,089010,500,76 억,,1125206,N,N,0,N,00,N
|
||
|
|
20240910,090627,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21500,-200,5,-0.92,99392000,4594,2.30,21700,21800,21450,28200,15200,21700,21635.18,7.34,0,-3,23486,22592,21156,20262,18826,23040,20710,77,6500,500,16050,50,1,15334346,3297,-38.19,1.97,12,0.03,-563.00,10890.00,36850,20240516,-41.66,17600,20231006,22.16,36850,-41.66,20240516,18400,16.85,20240805,36850,-41.66,20240516,17600,22.16,20231006,5.58,N,089010,500,76 억,,1125206,N,N,0,N,00,N
|
||
|
|
20240909,160615,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21700,1400,2,6.90,4140317280,199148,163.05,19720,22050,19720,26350,14250,20300,20788.62,7.32,0,890,21266,20782,20416,19932,19566,20600,19750,77,6050,500,15020,50,1,15334346,3328,-38.54,1.99,12,1.30,-563.00,10890.00,36850,20240516,-41.11,17600,20231006,23.30,36850,-41.11,20240516,18400,17.93,20240805,36850,-41.11,20240516,17600,23.30,20231006,5.59,N,089010,500,76 억,,1123076,N,N,0,N,00,N
|
||
|
|
20240909,150619,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21700,1400,2,6.90,4022602830,193707,158.59,19720,22050,19720,26350,14250,20300,20766.43,7.32,0,579,21266,20782,20416,19932,19566,20600,19750,77,6050,500,15020,50,1,15334346,3328,-38.54,1.99,12,1.26,-563.00,10890.00,36850,20240516,-41.11,17600,20231006,23.30,36850,-41.11,20240516,18400,17.93,20240805,36850,-41.11,20240516,17600,23.30,20231006,5.59,N,089010,500,76 억,,1123076,N,N,0,N,00,N
|
||
|
|
20240909,140622,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21750,1450,2,7.14,3509046630,170026,139.20,19720,22050,19720,26350,14250,20300,20638.29,7.32,0,870,21266,20782,20416,19932,19566,20600,19750,77,6050,500,15020,50,1,15334346,3335,-38.63,2.00,12,1.11,-563.00,10890.00,36850,20240516,-40.98,17600,20231006,23.58,36850,-40.98,20240516,18400,18.21,20240805,36850,-40.98,20240516,17600,23.58,20231006,5.59,N,089010,500,76 억,,1123076,N,N,0,N,00,N
|
||
|
|
20240909,130619,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20700,400,2,1.97,2364857930,116826,95.65,19720,20850,19720,26350,14250,20300,20242.57,7.32,0,22867,21266,20782,20416,19932,19566,20600,19750,77,6050,500,15020,50,1,15334346,3174,-36.77,1.90,12,0.76,-563.00,10890.00,36850,20240516,-43.83,17600,20231006,17.61,36850,-43.83,20240516,18400,12.50,20240805,36850,-43.83,20240516,17600,17.61,20231006,5.59,N,089010,500,76 억,,1123076,N,N,0,N,00,N
|
||
|
|
20240909,120617,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20600,300,2,1.48,1993983680,98914,80.98,19720,20650,19720,26350,14250,20300,20158.76,7.32,0,24900,21266,20782,20416,19932,19566,20600,19750,77,6050,500,15020,50,1,15334346,3159,-36.59,1.89,12,0.65,-563.00,10890.00,36850,20240516,-44.10,17600,20231006,17.05,36850,-44.10,20240516,18400,11.96,20240805,36850,-44.10,20240516,17600,17.05,20231006,5.59,N,089010,500,76 억,,1123076,N,N,0,N,00,N
|
||
|
|
20240909,110617,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20450,150,2,0.74,1837005430,91268,74.72,19720,20550,19720,26350,14250,20300,20127.60,7.32,0,22764,21266,20782,20416,19932,19566,20600,19750,77,6050,500,15020,50,1,15334346,3136,-36.32,1.88,12,0.60,-563.00,10890.00,36850,20240516,-44.50,17600,20231006,16.19,36850,-44.50,20240516,18400,11.14,20240805,36850,-44.50,20240516,17600,16.19,20231006,5.59,N,089010,500,76 억,,1123076,N,N,0,N,00,N
|
||
|
|
20240909,100622,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20250,-50,5,-0.25,1677904730,83450,68.32,19720,20550,19720,26350,14250,20300,20106.71,7.32,0,19798,21266,20782,20416,19932,19566,20600,19750,77,6050,500,15020,50,1,15334346,3105,-35.97,1.86,12,0.54,-563.00,10890.00,36850,20240516,-45.05,17600,20231006,15.06,36850,-45.05,20240516,18400,10.05,20240805,36850,-45.05,20240516,17600,15.06,20231006,5.59,N,089010,500,76 억,,1123076,N,N,0,N,00,N
|
||
|
|
20240909,090615,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20100,-200,5,-0.99,253032090,12719,10.41,19720,20250,19720,26350,14250,20300,19894.02,7.32,0,461,21266,20782,20416,19932,19566,20600,19750,77,6050,500,15020,50,1,15334346,3082,-35.70,1.85,12,0.08,-563.00,10890.00,36850,20240516,-45.45,17600,20231006,14.20,36850,-45.45,20240516,18400,9.24,20240805,36850,-45.45,20240516,17600,14.20,20231006,5.59,N,089010,500,76 억,,1123076,N,N,0,N,00,N
|
||
|
|
20240906,160609,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20300,-550,5,-2.64,2445897500,120200,105.74,20700,20900,20050,27100,14600,20850,20348.93,7.22,0,10108,21983,21416,20983,20416,19983,21200,20200,77,6250,500,15420,50,1,15334346,3113,-36.06,1.86,12,0.78,-563.00,10890.00,36850,20240516,-44.91,17600,20231006,15.34,36850,-44.91,20240516,18400,10.33,20240805,36850,-44.91,20240516,17600,15.34,20231006,5.58,N,089010,500,76 억,,1107302,N,N,0,N,00,N
|
||
|
|
20240906,150618,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20400,-450,5,-2.16,2174143500,106790,93.94,20700,20900,20050,27100,14600,20850,20359.06,7.22,0,7384,21983,21416,20983,20416,19983,21200,20200,77,6250,500,15420,50,1,15334346,3128,-36.23,1.87,12,0.70,-563.00,10890.00,36850,20240516,-44.64,17600,20231006,15.91,36850,-44.64,20240516,18400,10.87,20240805,36850,-44.64,20240516,17600,15.91,20231006,5.58,N,089010,500,76 억,,1107302,N,N,0,N,00,N
|
||
|
|
20240906,140621,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20350,-500,5,-2.40,1867129800,91670,80.64,20700,20900,20050,27100,14600,20850,20367.95,7.22,0,4212,21983,21416,20983,20416,19983,21200,20200,77,6250,500,15420,50,1,15334346,3121,-36.15,1.87,12,0.60,-563.00,10890.00,36850,20240516,-44.78,17600,20231006,15.62,36850,-44.78,20240516,18400,10.60,20240805,36850,-44.78,20240516,17600,15.62,20231006,5.58,N,089010,500,76 억,,1107302,N,N,0,N,00,N
|
||
|
|
20240906,130617,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20250,-600,5,-2.88,1696789500,83288,73.27,20700,20900,20050,27100,14600,20850,20372.56,7.22,0,4586,21983,21416,20983,20416,19983,21200,20200,77,6250,500,15420,50,1,15334346,3105,-35.97,1.86,12,0.54,-563.00,10890.00,36850,20240516,-45.05,17600,20231006,15.06,36850,-45.05,20240516,18400,10.05,20240805,36850,-45.05,20240516,17600,15.06,20231006,5.58,N,089010,500,76 억,,1107302,N,N,0,N,00,N
|
||
|
|
20240906,120619,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20350,-500,5,-2.40,1453826450,71323,62.74,20700,20900,20050,27100,14600,20850,20383.70,7.22,0,10880,21983,21416,20983,20416,19983,21200,20200,77,6250,500,15420,50,1,15334346,3121,-36.15,1.87,12,0.47,-563.00,10890.00,36850,20240516,-44.78,17600,20231006,15.62,36850,-44.78,20240516,18400,10.60,20240805,36850,-44.78,20240516,17600,15.62,20231006,5.58,N,089010,500,76 억,,1107302,N,N,0,N,00,N
|
||
|
|
20240906,110621,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20550,-300,5,-1.44,1282579000,62895,55.33,20700,20900,20050,27100,14600,20850,20392.38,7.22,0,12964,21983,21416,20983,20416,19983,21200,20200,77,6250,500,15420,50,1,15334346,3151,-36.50,1.89,12,0.41,-563.00,10890.00,36850,20240516,-44.23,17600,20231006,16.76,36850,-44.23,20240516,18400,11.68,20240805,36850,-44.23,20240516,17600,16.76,20231006,5.58,N,089010,500,76 억,,1107302,N,N,0,N,00,N
|
||
|
|
20240906,100615,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20350,-500,5,-2.40,790021400,38584,33.94,20700,20900,20250,27100,14600,20850,20475.36,7.22,0,9134,21983,21416,20983,20416,19983,21200,20200,77,6250,500,15420,50,1,15334346,3121,-36.15,1.87,12,0.25,-563.00,10890.00,36850,20240516,-44.78,17600,20231006,15.62,36850,-44.78,20240516,18400,10.60,20240805,36850,-44.78,20240516,17600,15.62,20231006,5.58,N,089010,500,76 억,,1107302,N,N,0,N,00,N
|
||
|
|
20240906,090619,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20800,-50,5,-0.24,116969450,5639,4.96,20700,20900,20700,27100,14600,20850,20742.94,7.22,0,1019,21983,21416,20983,20416,19983,21200,20200,77,6250,500,15420,50,1,15334346,3190,-36.94,1.91,12,0.04,-563.00,10890.00,36850,20240516,-43.55,17600,20231006,18.18,36850,-43.55,20240516,18400,13.04,20240805,36850,-43.55,20240516,17600,18.18,20231006,5.58,N,089010,500,76 억,,1107302,N,N,0,N,00,N
|
||
|
|
20240905,160609,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20850,-250,5,-1.18,2365255350,113038,64.71,21200,21550,20550,27400,14800,21100,20924.24,7.20,0,-3904,21933,21516,21133,20716,20333,21725,20925,77,6300,500,15610,50,1,15334346,3197,-37.03,1.91,12,0.74,-563.00,10890.00,36850,20240516,-43.42,17600,20231006,18.47,36850,-43.42,20240516,18400,13.32,20240805,36850,-43.42,20240516,17600,18.47,20231006,5.57,N,089010,500,76 억,,1103722,N,N,0,N,00,N
|
||
|
|
20240905,150617,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20900,-200,5,-0.95,2259405250,107962,61.80,21200,21550,20550,27400,14800,21100,20927.38,7.20,0,-4824,21933,21516,21133,20716,20333,21725,20925,77,6300,500,15610,50,1,15334346,3205,-37.12,1.92,12,0.70,-563.00,10890.00,36850,20240516,-43.28,17600,20231006,18.75,36850,-43.28,20240516,18400,13.59,20240805,36850,-43.28,20240516,17600,18.75,20231006,5.57,N,089010,500,76 억,,1103722,N,N,0,N,00,N
|
||
|
|
20240905,140614,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20650,-450,5,-2.13,1936682600,92427,52.91,21200,21550,20600,27400,14800,21100,20953.25,7.20,0,-8068,21933,21516,21133,20716,20333,21725,20925,77,6300,500,15610,50,1,15334346,3167,-36.68,1.90,12,0.60,-563.00,10890.00,36850,20240516,-43.96,17600,20231006,17.33,36850,-43.96,20240516,18400,12.23,20240805,36850,-43.96,20240516,17600,17.33,20231006,5.57,N,089010,500,76 억,,1103722,N,N,0,N,00,N
|
||
|
|
20240905,130617,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20750,-350,5,-1.66,1687648350,80396,46.02,21200,21550,20600,27400,14800,21100,20991.36,7.20,0,-7351,21933,21516,21133,20716,20333,21725,20925,77,6300,500,15610,50,1,15334346,3182,-36.86,1.91,12,0.52,-563.00,10890.00,36850,20240516,-43.69,17600,20231006,17.90,36850,-43.69,20240516,18400,12.77,20240805,36850,-43.69,20240516,17600,17.90,20231006,5.57,N,089010,500,76 억,,1103722,N,N,0,N,00,N
|
||
|
|
20240905,120614,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20950,-150,5,-0.71,954215550,44984,25.75,21200,21550,20850,27400,14800,21100,21212.96,7.20,0,-4322,21933,21516,21133,20716,20333,21725,20925,77,6300,500,15610,50,1,15334346,3213,-37.21,1.92,12,0.29,-563.00,10890.00,36850,20240516,-43.15,17600,20231006,19.03,36850,-43.15,20240516,18400,13.86,20240805,36850,-43.15,20240516,17600,19.03,20231006,5.57,N,089010,500,76 억,,1103722,N,N,0,N,00,N
|
||
|
|
20240905,110611,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20950,-150,5,-0.71,688048050,32272,18.47,21200,21550,20950,27400,14800,21100,21322.00,7.20,0,-4527,21933,21516,21133,20716,20333,21725,20925,77,6300,500,15610,50,1,15334346,3213,-37.21,1.92,12,0.21,-563.00,10890.00,36850,20240516,-43.15,17600,20231006,19.03,36850,-43.15,20240516,18400,13.86,20240805,36850,-43.15,20240516,17600,19.03,20231006,5.57,N,089010,500,76 억,,1103722,N,N,0,N,00,N
|
||
|
|
20240905,100611,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21450,350,2,1.66,334836400,15650,8.96,21200,21550,21200,27400,14800,21100,21400.09,7.20,0,2524,21933,21516,21133,20716,20333,21725,20925,77,6300,500,15610,50,1,15334346,3289,-38.10,1.97,12,0.10,-563.00,10890.00,36850,20240516,-41.79,17600,20231006,21.88,36850,-41.79,20240516,18400,16.58,20240805,36850,-41.79,20240516,17600,21.88,20231006,5.57,N,089010,500,76 억,,1103722,N,N,0,N,00,N
|
||
|
|
20240905,090617,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21400,300,2,1.42,62999550,2965,1.70,21200,21400,21200,27400,14800,21100,21261.34,7.20,0,575,21933,21516,21133,20716,20333,21725,20925,77,6300,500,15610,50,1,15334346,3282,-38.01,1.97,12,0.02,-563.00,10890.00,36850,20240516,-41.93,17600,20231006,21.59,36850,-41.93,20240516,18400,16.30,20240805,36850,-41.93,20240516,17600,21.59,20231006,5.57,N,089010,500,76 억,,1103722,N,N,0,N,00,N
|
||
|
|
20240904,160602,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21100,-950,5,-4.31,3684263850,174289,207.87,21000,21550,20750,28650,15450,22050,21138.68,7.11,0,12959,23183,22616,22333,21766,21483,22475,21625,77,6600,500,16310,50,1,15334346,3236,-37.48,1.94,12,1.14,-563.00,10890.00,36850,20240516,-42.74,17600,20231006,19.89,36850,-42.74,20240516,18400,14.67,20240805,36850,-42.74,20240516,17600,19.89,20231006,5.54,N,089010,500,76 억,,1090495,N,N,0,N,00,N
|
||
|
|
20240904,150608,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21100,-950,5,-4.31,3492930050,165241,197.07,21000,21550,20750,28650,15450,22050,21138.25,7.11,0,15593,23183,22616,22333,21766,21483,22475,21625,77,6600,500,16310,50,1,15334346,3236,-37.48,1.94,12,1.08,-563.00,10890.00,36850,20240516,-42.74,17600,20231006,19.89,36850,-42.74,20240516,18400,14.67,20240805,36850,-42.74,20240516,17600,19.89,20231006,5.54,N,089010,500,76 억,,1090495,N,N,0,N,00,N
|
||
|
|
20240904,140609,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20800,-1250,5,-5.67,3249419200,153622,183.22,21000,21550,20750,28650,15450,22050,21151.89,7.11,0,12294,23183,22616,22333,21766,21483,22475,21625,77,6600,500,16310,50,1,15334346,3190,-36.94,1.91,12,1.00,-563.00,10890.00,36850,20240516,-43.55,17600,20231006,18.18,36850,-43.55,20240516,18400,13.04,20240805,36850,-43.55,20240516,17600,18.18,20231006,5.54,N,089010,500,76 억,,1090495,N,N,0,N,00,N
|
||
|
|
20240904,130609,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21050,-1000,5,-4.54,2619441450,123585,147.39,21000,21550,21000,28650,15450,22050,21195.28,7.11,0,9682,23183,22616,22333,21766,21483,22475,21625,77,6600,500,16310,50,1,15334346,3228,-37.39,1.93,12,0.81,-563.00,10890.00,36850,20240516,-42.88,17600,20231006,19.60,36850,-42.88,20240516,18400,14.40,20240805,36850,-42.88,20240516,17600,19.60,20231006,5.54,N,089010,500,76 억,,1090495,N,N,0,N,00,N
|
||
|
|
20240904,120605,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21350,-700,5,-3.17,2136516950,100789,120.21,21000,21550,21000,28650,15450,22050,21197.69,7.11,0,14995,23183,22616,22333,21766,21483,22475,21625,77,6600,500,16310,50,1,15334346,3274,-37.92,1.96,12,0.66,-563.00,10890.00,36850,20240516,-42.06,17600,20231006,21.31,36850,-42.06,20240516,18400,16.03,20240805,36850,-42.06,20240516,17600,21.31,20231006,5.54,N,089010,500,76 억,,1090495,N,N,0,N,00,N
|
||
|
|
20240904,110604,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21400,-650,5,-2.95,2046614050,96576,115.18,21000,21550,21000,28650,15450,22050,21191.51,7.11,0,15179,23183,22616,22333,21766,21483,22475,21625,77,6600,500,16310,50,1,15334346,3282,-38.01,1.97,12,0.63,-563.00,10890.00,36850,20240516,-41.93,17600,20231006,21.59,36850,-41.93,20240516,18400,16.30,20240805,36850,-41.93,20240516,17600,21.59,20231006,5.54,N,089010,500,76 억,,1090495,N,N,0,N,00,N
|
||
|
|
20240904,100607,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21250,-800,5,-3.63,1826015750,86231,102.84,21000,21350,21000,28650,15450,22050,21175.59,7.11,0,14080,23183,22616,22333,21766,21483,22475,21625,77,6600,500,16310,50,1,15334346,3259,-37.74,1.95,12,0.56,-563.00,10890.00,36850,20240516,-42.33,17600,20231006,20.74,36850,-42.33,20240516,18400,15.49,20240805,36850,-42.33,20240516,17600,20.74,20231006,5.54,N,089010,500,76 억,,1090495,N,N,0,N,00,N
|
||
|
|
20240904,090607,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21250,-800,5,-3.63,763251050,36132,43.09,21000,21350,21000,28650,15450,22050,21123.27,7.11,0,11736,23183,22616,22333,21766,21483,22475,21625,77,6600,500,16310,50,1,15334346,3259,-37.74,1.95,12,0.24,-563.00,10890.00,36850,20240516,-42.33,17600,20231006,20.74,36850,-42.33,20240516,18400,15.49,20240805,36850,-42.33,20240516,17600,20.74,20231006,5.54,N,089010,500,76 억,,1090495,N,N,0,N,00,N
|
||
|
|
20240903,160559,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22050,-500,5,-2.22,1857923200,83238,138.45,22600,22900,22050,29300,15800,22550,22320.73,7.05,0,10079,23316,22932,22716,22332,22116,22825,22225,77,6750,500,16680,50,1,15334346,3381,-39.17,2.02,12,0.54,-563.00,10890.00,36850,20240516,-40.16,17600,20231006,25.28,36850,-40.16,20240516,18400,19.84,20240805,36850,-40.16,20240516,17600,25.28,20231006,5.52,N,089010,500,76 억,,1080500,N,N,0,N,00,N
|
||
|
|
20240903,150603,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22150,-400,5,-1.77,1700406850,76112,126.60,22600,22900,22050,29300,15800,22550,22340.85,7.05,0,7584,23316,22932,22716,22332,22116,22825,22225,77,6750,500,16680,50,1,15334346,3397,-39.34,2.03,12,0.50,-563.00,10890.00,36850,20240516,-39.89,17600,20231006,25.85,36850,-39.89,20240516,18400,20.38,20240805,36850,-39.89,20240516,17600,25.85,20231006,5.52,N,089010,500,76 억,,1080500,N,N,0,N,00,N
|
||
|
|
20240903,140605,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22200,-350,5,-1.55,1154846150,51477,85.62,22600,22900,22100,29300,15800,22550,22434.22,7.05,0,-3256,23316,22932,22716,22332,22116,22825,22225,77,6750,500,16680,50,1,15334346,3404,-39.43,2.04,12,0.34,-563.00,10890.00,36850,20240516,-39.76,17600,20231006,26.14,36850,-39.76,20240516,18400,20.65,20240805,36850,-39.76,20240516,17600,26.14,20231006,5.52,N,089010,500,76 억,,1080500,N,N,0,N,00,N
|
||
|
|
20240903,130604,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22350,-200,5,-0.89,728673500,32323,53.76,22600,22900,22250,29300,15800,22550,22543.50,7.05,0,-4281,23316,22932,22716,22332,22116,22825,22225,77,6750,500,16680,50,1,15334346,3427,-39.70,2.05,12,0.21,-563.00,10890.00,36850,20240516,-39.35,17600,20231006,26.99,36850,-39.35,20240516,18400,21.47,20240805,36850,-39.35,20240516,17600,26.99,20231006,5.52,N,089010,500,76 억,,1080500,N,N,0,N,00,N
|
||
|
|
20240903,120557,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22500,-50,5,-0.22,590829900,26170,43.53,22600,22900,22250,29300,15800,22550,22576.61,7.05,0,-2564,23316,22932,22716,22332,22116,22825,22225,77,6750,500,16680,50,1,15334346,3450,-39.96,2.07,12,0.17,-563.00,10890.00,36850,20240516,-38.94,17600,20231006,27.84,36850,-38.94,20240516,18400,22.28,20240805,36850,-38.94,20240516,17600,27.84,20231006,5.52,N,089010,500,76 억,,1080500,N,N,0,N,00,N
|
||
|
|
20240903,110555,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22550,0,3,0.00,451318100,19973,33.22,22600,22900,22250,29300,15800,22550,22596.41,7.05,0,76,23316,22932,22716,22332,22116,22825,22225,77,6750,500,16680,50,1,15334346,3458,-40.05,2.07,12,0.13,-563.00,10890.00,36850,20240516,-38.81,17600,20231006,28.12,36850,-38.81,20240516,18400,22.55,20240805,36850,-38.81,20240516,17600,28.12,20231006,5.52,N,089010,500,76 억,,1080500,N,N,0,N,00,N
|
||
|
|
20240903,100555,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22700,150,2,0.67,379459000,16797,27.94,22600,22900,22250,29300,15800,22550,22590.88,7.05,0,1856,23316,22932,22716,22332,22116,22825,22225,77,6750,500,16680,50,1,15334346,3481,-40.32,2.08,12,0.11,-563.00,10890.00,36850,20240516,-38.40,17600,20231006,28.98,36850,-38.40,20240516,18400,23.37,20240805,36850,-38.40,20240516,17600,28.98,20231006,5.52,N,089010,500,76 억,,1080500,N,N,0,N,00,N
|
||
|
|
20240903,090557,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,100,2,0.44,10709050,473,0.79,22600,22750,22600,29300,15800,22550,22640.70,7.05,0,-2,23316,22932,22716,22332,22116,22825,22225,77,6750,500,16680,50,1,15334346,3473,-40.23,2.08,12,0.00,-563.00,10890.00,36850,20240516,-38.53,17600,20231006,28.69,36850,-38.53,20240516,18400,23.10,20240805,36850,-38.53,20240516,17600,28.69,20231006,5.52,N,089010,500,76 억,,1080500,N,N,0,N,00,N
|
||
|
|
20240902,160551,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22550,-450,5,-1.96,1359379500,59868,91.00,23100,23100,22500,29900,16100,23000,22706.46,7.06,0,-1929,23466,23232,22916,22682,22366,23350,22800,77,6900,500,17020,50,1,15334346,3458,-40.05,2.07,12,0.39,-563.00,10890.00,36850,20240516,-38.81,17600,20231006,28.12,36850,-38.81,20240516,18400,22.55,20240805,36850,-38.81,20240516,17600,28.12,20231006,5.52,N,089010,500,76 억,,1083289,N,N,0,N,00,N
|
||
|
|
20240902,150601,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,-350,5,-1.52,1276543800,56203,85.43,23100,23100,22500,29900,16100,23000,22713.09,7.06,0,-1262,23466,23232,22916,22682,22366,23350,22800,77,6900,500,17020,50,1,15334346,3473,-40.23,2.08,12,0.37,-563.00,10890.00,36850,20240516,-38.53,17600,20231006,28.69,36850,-38.53,20240516,18400,23.10,20240805,36850,-38.53,20240516,17600,28.69,20231006,5.52,N,089010,500,76 억,,1083289,N,N,0,N,00,N
|
||
|
|
20240902,140559,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22700,-300,5,-1.30,1194706850,52594,79.94,23100,23100,22500,29900,16100,23000,22715.65,7.06,0,-827,23466,23232,22916,22682,22366,23350,22800,77,6900,500,17020,50,1,15334346,3481,-40.32,2.08,12,0.34,-563.00,10890.00,36850,20240516,-38.40,17600,20231006,28.98,36850,-38.40,20240516,18400,23.37,20240805,36850,-38.40,20240516,17600,28.98,20231006,5.52,N,089010,500,76 억,,1083289,N,N,0,N,00,N
|
||
|
|
20240902,130555,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,-350,5,-1.52,1106995100,48720,74.05,23100,23100,22500,29900,16100,23000,22721.57,7.06,0,-2356,23466,23232,22916,22682,22366,23350,22800,77,6900,500,17020,50,1,15334346,3473,-40.23,2.08,12,0.32,-563.00,10890.00,36850,20240516,-38.53,17600,20231006,28.69,36850,-38.53,20240516,18400,23.10,20240805,36850,-38.53,20240516,17600,28.69,20231006,5.52,N,089010,500,76 억,,1083289,N,N,0,N,00,N
|
||
|
|
20240902,120559,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22700,-300,5,-1.30,1020413650,44895,68.24,23100,23100,22500,29900,16100,23000,22728.89,7.06,0,-3146,23466,23232,22916,22682,22366,23350,22800,77,6900,500,17020,50,1,15334346,3481,-40.32,2.08,12,0.29,-563.00,10890.00,36850,20240516,-38.40,17600,20231006,28.98,36850,-38.40,20240516,18400,23.37,20240805,36850,-38.40,20240516,17600,28.98,20231006,5.52,N,089010,500,76 억,,1083289,N,N,0,N,00,N
|
||
|
|
20240902,110554,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,-350,5,-1.52,892555450,39247,59.65,23100,23100,22500,29900,16100,23000,22742.00,7.06,0,-5793,23466,23232,22916,22682,22366,23350,22800,77,6900,500,17020,50,1,15334346,3473,-40.23,2.08,12,0.26,-563.00,10890.00,36850,20240516,-38.53,17600,20231006,28.69,36850,-38.53,20240516,18400,23.10,20240805,36850,-38.53,20240516,17600,28.69,20231006,5.52,N,089010,500,76 억,,1083289,N,N,0,N,00,N
|
||
|
|
20240902,100554,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,-350,5,-1.52,569204050,24964,37.94,23100,23100,22550,29900,16100,23000,22801.00,7.06,0,-5842,23466,23232,22916,22682,22366,23350,22800,77,6900,500,17020,50,1,15334346,3473,-40.23,2.08,12,0.16,-563.00,10890.00,36850,20240516,-38.53,17600,20231006,28.69,36850,-38.53,20240516,18400,23.10,20240805,36850,-38.53,20240516,17600,28.69,20231006,5.52,N,089010,500,76 억,,1083289,N,N,0,N,00,N
|
||
|
|
20240902,090549,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22900,-100,5,-0.43,97794800,4251,6.46,23100,23100,22850,29900,16100,23000,23005.13,7.06,0,-1498,23466,23232,22916,22682,22366,23350,22800,77,6900,500,17020,50,1,15334346,3512,-40.67,2.10,12,0.03,-563.00,10890.00,36850,20240516,-37.86,17600,20231006,30.11,36850,-37.86,20240516,18400,24.46,20240805,36850,-37.86,20240516,17600,30.11,20231006,5.52,N,089010,500,76 억,,1083289,N,N,0,N,00,N
|