130 lines
54 KiB
CSV
130 lines
54 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
|
|
20240930,161019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1931,-37,5,-1.88,837377011,433320,65.69,1979,1979,1903,2555,1378,1968,1932.47,4.28,0,-99133,2029,1998,1968,1937,1907,2014,1953,42,587,100,1290,1,1,41952420,810,-91.95,1.94,12,1.03,-21.00,996.00,4850,20240614,-60.19,1715,20240909,12.59,4850,-60.19,20240614,1715,12.59,20240909,4850,-60.19,20240614,1715,12.59,20240909,5.02,N,226340,100,41 억,,1796407,N,N,0,N,00,N
|
|
20240930,151033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1936,-32,5,-1.63,821061936,424878,64.41,1979,1979,1903,2555,1378,1968,1932.47,4.28,0,-97749,2029,1998,1968,1937,1907,2014,1953,42,587,100,1290,1,1,41952420,812,-92.19,1.94,12,1.01,-21.00,996.00,4850,20240614,-60.08,1715,20240909,12.89,4850,-60.08,20240614,1715,12.89,20240909,4850,-60.08,20240614,1715,12.89,20240909,5.02,N,226340,100,41 억,,1796407,N,N,0,N,00,N
|
|
20240930,141033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1939,-29,5,-1.47,784504623,405960,61.54,1979,1979,1903,2555,1378,1968,1932.47,4.28,0,-96038,2029,1998,1968,1937,1907,2014,1953,42,587,100,1290,1,1,41952420,813,-92.33,1.95,12,0.97,-21.00,996.00,4850,20240614,-60.02,1715,20240909,13.06,4850,-60.02,20240614,1715,13.06,20240909,4850,-60.02,20240614,1715,13.06,20240909,5.02,N,226340,100,41 억,,1796407,N,N,0,N,00,N
|
|
20240930,131027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1953,-15,5,-0.76,725282202,375655,56.95,1979,1979,1903,2555,1378,1968,1930.71,4.28,0,-90313,2029,1998,1968,1937,1907,2014,1953,42,587,100,1290,1,1,41952420,819,-93.00,1.96,12,0.90,-21.00,996.00,4850,20240614,-59.73,1715,20240909,13.88,4850,-59.73,20240614,1715,13.88,20240909,4850,-59.73,20240614,1715,13.88,20240909,5.02,N,226340,100,41 억,,1796407,N,N,0,N,00,N
|
|
20240930,121024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1918,-50,5,-2.54,661328948,342665,51.94,1979,1979,1903,2555,1378,1968,1929.96,4.28,0,-99967,2029,1998,1968,1937,1907,2014,1953,42,587,100,1290,1,1,41952420,805,-91.33,1.93,12,0.82,-21.00,996.00,4850,20240614,-60.45,1715,20240909,11.84,4850,-60.45,20240614,1715,11.84,20240909,4850,-60.45,20240614,1715,11.84,20240909,5.02,N,226340,100,41 억,,1796407,N,N,0,N,00,N
|
|
20240930,111022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1909,-59,5,-3.00,507323820,262036,39.72,1979,1979,1905,2555,1378,1968,1936.08,4.28,0,-122039,2029,1998,1968,1937,1907,2014,1953,42,587,100,1290,1,1,41952420,801,-90.90,1.92,12,0.62,-21.00,996.00,4850,20240614,-60.64,1715,20240909,11.31,4850,-60.64,20240614,1715,11.31,20240909,4850,-60.64,20240614,1715,11.31,20240909,5.02,N,226340,100,41 억,,1796407,N,N,0,N,00,N
|
|
20240930,101020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1927,-41,5,-2.08,297342305,152511,23.12,1979,1979,1925,2555,1378,1968,1949.64,4.28,0,-81858,2029,1998,1968,1937,1907,2014,1953,42,587,100,1290,1,1,41952420,808,-91.76,1.93,12,0.36,-21.00,996.00,4850,20240614,-60.27,1715,20240909,12.36,4850,-60.27,20240614,1715,12.36,20240909,4850,-60.27,20240614,1715,12.36,20240909,5.02,N,226340,100,41 억,,1796407,N,N,0,N,00,N
|
|
20240930,090938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1955,-13,5,-0.66,97546265,49696,7.53,1979,1979,1942,2555,1378,1968,1962.86,4.28,0,-28199,2029,1998,1968,1937,1907,2014,1953,42,587,100,1290,1,1,41952420,820,-93.10,1.96,12,0.12,-21.00,996.00,4850,20240614,-59.69,1715,20240909,13.99,4850,-59.69,20240614,1715,13.99,20240909,4850,-59.69,20240614,1715,13.99,20240909,5.02,N,226340,100,41 억,,1796407,N,N,0,N,00,N
|
|
20240927,161028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1968,33,2,1.71,1295925329,657729,194.85,1950,1999,1938,2515,1355,1935,1970.31,4.50,0,-89340,1967,1950,1926,1909,1885,1959,1918,42,580,100,1270,1,1,41952420,826,-93.71,1.98,12,1.57,-21.00,996.00,4850,20240614,-59.42,1715,20240909,14.75,4850,-59.42,20240614,1715,14.75,20240909,4850,-59.42,20240614,1715,14.75,20240909,5.20,N,226340,100,41 억,,1885955,N,N,0,N,00,N
|
|
20240927,151031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1968,33,2,1.71,1226623982,622576,184.43,1950,1999,1938,2515,1355,1935,1970.24,4.50,0,-96348,1967,1950,1926,1909,1885,1959,1918,42,580,100,1270,1,1,41952420,826,-93.71,1.98,12,1.48,-21.00,996.00,4850,20240614,-59.42,1715,20240909,14.75,4850,-59.42,20240614,1715,14.75,20240909,4850,-59.42,20240614,1715,14.75,20240909,5.20,N,226340,100,41 억,,1885955,N,N,0,N,00,N
|
|
20240927,141040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1966,31,2,1.60,1069623427,542417,160.69,1950,1999,1938,2515,1355,1935,1971.96,4.50,0,-106026,1967,1950,1926,1909,1885,1959,1918,42,580,100,1270,1,1,41952420,825,-93.62,1.97,12,1.29,-21.00,996.00,4850,20240614,-59.46,1715,20240909,14.64,4850,-59.46,20240614,1715,14.64,20240909,4850,-59.46,20240614,1715,14.64,20240909,5.20,N,226340,100,41 억,,1885955,N,N,0,N,00,N
|
|
20240927,131032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1965,30,2,1.55,1003339517,508680,150.69,1950,1999,1938,2515,1355,1935,1972.44,4.50,0,-87390,1967,1950,1926,1909,1885,1959,1918,42,580,100,1270,1,1,41952420,824,-93.57,1.97,12,1.21,-21.00,996.00,4850,20240614,-59.48,1715,20240909,14.58,4850,-59.48,20240614,1715,14.58,20240909,4850,-59.48,20240614,1715,14.58,20240909,5.20,N,226340,100,41 억,,1885955,N,N,0,N,00,N
|
|
20240927,121025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1974,39,2,2.02,934965012,473990,140.42,1950,1999,1938,2515,1355,1935,1972.54,4.50,0,-65737,1967,1950,1926,1909,1885,1959,1918,42,580,100,1270,1,1,41952420,828,-94.00,1.98,12,1.13,-21.00,996.00,4850,20240614,-59.30,1715,20240909,15.10,4850,-59.30,20240614,1715,15.10,20240909,4850,-59.30,20240614,1715,15.10,20240909,5.20,N,226340,100,41 억,,1885955,N,N,0,N,00,N
|
|
20240927,111029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1969,34,2,1.76,867449952,439766,130.28,1950,1999,1938,2515,1355,1935,1972.53,4.50,0,-47997,1967,1950,1926,1909,1885,1959,1918,42,580,100,1270,1,1,41952420,826,-93.76,1.98,12,1.05,-21.00,996.00,4850,20240614,-59.40,1715,20240909,14.81,4850,-59.40,20240614,1715,14.81,20240909,4850,-59.40,20240614,1715,14.81,20240909,5.20,N,226340,100,41 억,,1885955,N,N,0,N,00,N
|
|
20240927,101027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1979,44,2,2.27,639238894,323878,95.95,1950,1999,1938,2515,1355,1935,1973.70,4.50,0,-16563,1967,1950,1926,1909,1885,1959,1918,42,580,100,1270,1,1,41952420,830,-94.24,1.99,12,0.77,-21.00,996.00,4850,20240614,-59.20,1715,20240909,15.39,4850,-59.20,20240614,1715,15.39,20240909,4850,-59.20,20240614,1715,15.39,20240909,5.20,N,226340,100,41 억,,1885955,N,N,0,N,00,N
|
|
20240927,091030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1984,49,2,2.53,215405871,108907,32.26,1950,1999,1938,2515,1355,1935,1977.89,4.50,0,16847,1967,1950,1926,1909,1885,1959,1918,42,580,100,1270,1,1,41952420,832,-94.48,1.99,12,0.26,-21.00,996.00,4850,20240614,-59.09,1715,20240909,15.69,4850,-59.09,20240614,1715,15.69,20240909,4850,-59.09,20240614,1715,15.69,20240909,5.20,N,226340,100,41 억,,1885955,N,N,0,N,00,N
|
|
20240926,161010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1935,32,2,1.68,639405719,333129,62.30,1902,1943,1902,2470,1333,1903,1919.33,4.33,0,67939,1999,1950,1915,1866,1831,1975,1891,42,567,100,1250,1,1,41952420,812,-92.14,1.94,12,0.79,-21.00,996.00,4850,20240614,-60.10,1715,20240909,12.83,4850,-60.10,20240614,1715,12.83,20240909,4850,-60.10,20240614,1715,12.83,20240909,5.15,N,226340,100,41 억,,1817213,N,N,0,N,00,N
|
|
20240926,151014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1928,25,2,1.31,601466226,313489,58.62,1902,1943,1902,2470,1333,1903,1918.62,4.33,0,67118,1999,1950,1915,1866,1831,1975,1891,42,567,100,1250,1,1,41952420,809,-91.81,1.94,12,0.75,-21.00,996.00,4850,20240614,-60.25,1715,20240909,12.42,4850,-60.25,20240614,1715,12.42,20240909,4850,-60.25,20240614,1715,12.42,20240909,5.15,N,226340,100,41 억,,1817213,N,N,0,N,00,N
|
|
20240926,141021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1927,24,2,1.26,442055209,230511,43.11,1902,1943,1902,2470,1333,1903,1917.72,4.33,0,30512,1999,1950,1915,1866,1831,1975,1891,42,567,100,1250,1,1,41952420,808,-91.76,1.93,12,0.55,-21.00,996.00,4850,20240614,-60.27,1715,20240909,12.36,4850,-60.27,20240614,1715,12.36,20240909,4850,-60.27,20240614,1715,12.36,20240909,5.15,N,226340,100,41 억,,1817213,N,N,0,N,00,N
|
|
20240926,131020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1930,27,2,1.42,353940045,184744,34.55,1902,1938,1902,2470,1333,1903,1915.84,4.33,0,7583,1999,1950,1915,1866,1831,1975,1891,42,567,100,1250,1,1,41952420,810,-91.90,1.94,12,0.44,-21.00,996.00,4850,20240614,-60.21,1715,20240909,12.54,4850,-60.21,20240614,1715,12.54,20240909,4850,-60.21,20240614,1715,12.54,20240909,5.15,N,226340,100,41 억,,1817213,N,N,0,N,00,N
|
|
20240926,121022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1911,8,2,0.42,278784450,145594,27.23,1902,1938,1902,2470,1333,1903,1914.81,4.33,0,-11089,1999,1950,1915,1866,1831,1975,1891,42,567,100,1250,1,1,41952420,802,-91.00,1.92,12,0.35,-21.00,996.00,4850,20240614,-60.60,1715,20240909,11.43,4850,-60.60,20240614,1715,11.43,20240909,4850,-60.60,20240614,1715,11.43,20240909,5.15,N,226340,100,41 억,,1817213,N,N,0,N,00,N
|
|
20240926,111021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1912,9,2,0.47,221395553,115566,21.61,1902,1938,1902,2470,1333,1903,1915.75,4.33,0,-9837,1999,1950,1915,1866,1831,1975,1891,42,567,100,1250,1,1,41952420,802,-91.05,1.92,12,0.28,-21.00,996.00,4850,20240614,-60.58,1715,20240909,11.49,4850,-60.58,20240614,1715,11.49,20240909,4850,-60.58,20240614,1715,11.49,20240909,5.15,N,226340,100,41 억,,1817213,N,N,0,N,00,N
|
|
20240926,101023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1918,15,2,0.79,164992158,86121,16.10,1902,1938,1902,2470,1333,1903,1915.82,4.33,0,-11240,1999,1950,1915,1866,1831,1975,1891,42,567,100,1250,1,1,41952420,805,-91.33,1.93,12,0.21,-21.00,996.00,4850,20240614,-60.45,1715,20240909,11.84,4850,-60.45,20240614,1715,11.84,20240909,4850,-60.45,20240614,1715,11.84,20240909,5.15,N,226340,100,41 억,,1817213,N,N,0,N,00,N
|
|
20240926,091020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1924,21,2,1.10,25731746,13449,2.51,1902,1935,1902,2470,1333,1903,1913.28,4.33,0,4422,1999,1950,1915,1866,1831,1975,1891,42,567,100,1250,1,1,41952420,807,-91.62,1.93,12,0.03,-21.00,996.00,4850,20240614,-60.33,1715,20240909,12.19,4850,-60.33,20240614,1715,12.19,20240909,4850,-60.33,20240614,1715,12.19,20240909,5.15,N,226340,100,41 억,,1817213,N,N,0,N,00,N
|
|
20240925,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1903,18,2,0.95,1021851345,530071,217.02,1885,1964,1880,2450,1320,1885,1927.82,4.21,0,51806,1925,1905,1872,1852,1819,1915,1862,42,565,100,1240,1,1,41952420,798,-90.62,1.91,12,1.26,-21.00,996.00,4850,20240614,-60.76,1715,20240909,10.96,4850,-60.76,20240614,1715,10.96,20240909,4850,-60.76,20240614,1715,10.96,20240909,5.14,N,226340,100,41 억,,1764661,N,N,0,N,00,N
|
|
20240925,151017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1890,5,2,0.27,978555708,507311,207.70,1885,1964,1880,2450,1320,1885,1928.91,4.21,0,49819,1925,1905,1872,1852,1819,1915,1862,42,565,100,1240,1,1,41952420,793,-90.00,1.90,12,1.21,-21.00,996.00,4850,20240614,-61.03,1715,20240909,10.20,4850,-61.03,20240614,1715,10.20,20240909,4850,-61.03,20240614,1715,10.20,20240909,5.14,N,226340,100,41 억,,1764661,N,N,0,N,00,N
|
|
20240925,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1935,50,2,2.65,815676545,421974,172.76,1885,1964,1885,2450,1320,1885,1933.00,4.21,0,65255,1925,1905,1872,1852,1819,1915,1862,42,565,100,1240,1,1,41952420,812,-92.14,1.94,12,1.01,-21.00,996.00,4850,20240614,-60.10,1715,20240909,12.83,4850,-60.10,20240614,1715,12.83,20240909,4850,-60.10,20240614,1715,12.83,20240909,5.14,N,226340,100,41 억,,1764661,N,N,0,N,00,N
|
|
20240925,131015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1929,44,2,2.33,751809287,389047,159.28,1885,1964,1885,2450,1320,1885,1932.44,4.21,0,61504,1925,1905,1872,1852,1819,1915,1862,42,565,100,1240,1,1,41952420,809,-91.86,1.94,12,0.93,-21.00,996.00,4850,20240614,-60.23,1715,20240909,12.48,4850,-60.23,20240614,1715,12.48,20240909,4850,-60.23,20240614,1715,12.48,20240909,5.14,N,226340,100,41 억,,1764661,N,N,0,N,00,N
|
|
20240925,121018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1930,45,2,2.39,682469071,353303,144.65,1885,1964,1885,2450,1320,1885,1931.68,4.21,0,59911,1925,1905,1872,1852,1819,1915,1862,42,565,100,1240,1,1,41952420,810,-91.90,1.94,12,0.84,-21.00,996.00,4850,20240614,-60.21,1715,20240909,12.54,4850,-60.21,20240614,1715,12.54,20240909,4850,-60.21,20240614,1715,12.54,20240909,5.14,N,226340,100,41 억,,1764661,N,N,0,N,00,N
|
|
20240925,111014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1945,60,2,3.18,614456240,318223,130.28,1885,1964,1885,2450,1320,1885,1930.90,4.21,0,64714,1925,1905,1872,1852,1819,1915,1862,42,565,100,1240,1,1,41952420,816,-92.62,1.95,12,0.76,-21.00,996.00,4850,20240614,-59.90,1715,20240909,13.41,4850,-59.90,20240614,1715,13.41,20240909,4850,-59.90,20240614,1715,13.41,20240909,5.14,N,226340,100,41 억,,1764661,N,N,0,N,00,N
|
|
20240925,101011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1953,68,2,3.61,511685553,265199,108.58,1885,1964,1885,2450,1320,1885,1929.44,4.21,0,65438,1925,1905,1872,1852,1819,1915,1862,42,565,100,1240,1,1,41952420,819,-93.00,1.96,12,0.63,-21.00,996.00,4850,20240614,-59.73,1715,20240909,13.88,4850,-59.73,20240614,1715,13.88,20240909,4850,-59.73,20240614,1715,13.88,20240909,5.14,N,226340,100,41 억,,1764661,N,N,0,N,00,N
|
|
20240925,091022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1906,21,2,1.11,63041222,33136,13.57,1885,1909,1885,2450,1320,1885,1902.50,4.21,0,12008,1925,1905,1872,1852,1819,1915,1862,42,565,100,1240,1,1,41952420,800,-90.76,1.91,12,0.08,-21.00,996.00,4850,20240614,-60.70,1715,20240909,11.14,4850,-60.70,20240614,1715,11.14,20240909,4850,-60.70,20240614,1715,11.14,20240909,5.14,N,226340,100,41 억,,1764661,N,N,0,N,00,N
|
|
20240924,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1885,23,2,1.24,453980544,244117,87.27,1861,1892,1839,2420,1304,1862,1859.31,4.32,0,-48083,1909,1885,1862,1838,1815,1897,1850,42,558,100,1220,1,1,41952420,791,-89.76,1.89,12,0.58,-21.00,996.00,4850,20240614,-61.13,1715,20240909,9.91,4850,-61.13,20240614,1715,9.91,20240909,4850,-61.13,20240614,1715,9.91,20240909,5.03,N,226340,100,41 억,,1813884,N,N,0,N,00,N
|
|
20240924,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1872,10,2,0.54,394762212,212627,76.01,1861,1892,1839,2420,1304,1862,1856.59,4.32,0,-61407,1909,1885,1862,1838,1815,1897,1850,42,558,100,1220,1,1,41952420,785,-89.14,1.88,12,0.51,-21.00,996.00,4850,20240614,-61.40,1715,20240909,9.15,4850,-61.40,20240614,1715,9.15,20240909,4850,-61.40,20240614,1715,9.15,20240909,5.03,N,226340,100,41 억,,1813884,N,N,0,N,00,N
|
|
20240924,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1864,2,2,0.11,330966388,178491,63.81,1861,1892,1839,2420,1304,1862,1854.25,4.32,0,-69566,1909,1885,1862,1838,1815,1897,1850,42,558,100,1220,1,1,41952420,782,-88.76,1.87,12,0.43,-21.00,996.00,4850,20240614,-61.57,1715,20240909,8.69,4850,-61.57,20240614,1715,8.69,20240909,4850,-61.57,20240614,1715,8.69,20240909,5.03,N,226340,100,41 억,,1813884,N,N,0,N,00,N
|
|
20240924,131010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1844,-18,5,-0.97,267463809,144185,51.54,1861,1892,1839,2420,1304,1862,1855.00,4.32,0,-72223,1909,1885,1862,1838,1815,1897,1850,42,558,100,1220,1,1,41952420,774,-87.81,1.85,12,0.34,-21.00,996.00,4850,20240614,-61.98,1715,20240909,7.52,4850,-61.98,20240614,1715,7.52,20240909,4850,-61.98,20240614,1715,7.52,20240909,5.03,N,226340,100,41 억,,1813884,N,N,0,N,00,N
|
|
20240924,121003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1850,-12,5,-0.64,204024413,109837,39.27,1861,1892,1839,2420,1304,1862,1857.52,4.32,0,-57370,1909,1885,1862,1838,1815,1897,1850,42,558,100,1220,1,1,41952420,776,-88.10,1.86,12,0.26,-21.00,996.00,4850,20240614,-61.86,1715,20240909,7.87,4850,-61.86,20240614,1715,7.87,20240909,4850,-61.86,20240614,1715,7.87,20240909,5.03,N,226340,100,41 억,,1813884,N,N,0,N,00,N
|
|
20240924,111011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1853,-9,5,-0.48,146895610,78977,28.23,1861,1892,1839,2420,1304,1862,1859.98,4.32,0,-46804,1909,1885,1862,1838,1815,1897,1850,42,558,100,1220,1,1,41952420,777,-88.24,1.86,12,0.19,-21.00,996.00,4850,20240614,-61.79,1715,20240909,8.05,4850,-61.79,20240614,1715,8.05,20240909,4850,-61.79,20240614,1715,8.05,20240909,5.03,N,226340,100,41 억,,1813884,N,N,0,N,00,N
|
|
20240924,101010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1869,7,2,0.38,112254037,60359,21.58,1861,1892,1839,2420,1304,1862,1859.77,4.32,0,-33771,1909,1885,1862,1838,1815,1897,1850,42,558,100,1220,1,1,41952420,784,-89.00,1.88,12,0.14,-21.00,996.00,4850,20240614,-61.46,1715,20240909,8.98,4850,-61.46,20240614,1715,8.98,20240909,4850,-61.46,20240614,1715,8.98,20240909,5.03,N,226340,100,41 억,,1813884,N,N,0,N,00,N
|
|
20240924,091012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1873,11,2,0.59,19389782,10422,3.73,1861,1879,1846,2420,1304,1862,1860.47,4.32,0,-3890,1909,1885,1862,1838,1815,1897,1850,42,558,100,1220,1,1,41952420,786,-89.19,1.88,12,0.02,-21.00,996.00,4850,20240614,-61.38,1715,20240909,9.21,4850,-61.38,20240614,1715,9.21,20240909,4850,-61.38,20240614,1715,9.21,20240909,5.03,N,226340,100,41 억,,1813884,N,N,0,N,00,N
|
|
20240923,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1862,22,2,1.20,521802993,279719,72.99,1839,1886,1839,2390,1288,1840,1865.46,4.31,0,5843,1915,1877,1855,1817,1795,1896,1836,42,550,100,1210,1,1,41952420,781,-88.67,1.87,12,0.67,-21.00,996.00,4850,20240614,-61.61,1715,20240909,8.57,4850,-61.61,20240614,1715,8.57,20240909,4850,-61.61,20240614,1715,8.57,20240909,4.84,N,226340,100,41 억,,1808041,N,N,0,N,00,N
|
|
20240923,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1865,25,2,1.36,491526933,263445,68.74,1839,1886,1839,2390,1288,1840,1865.77,4.31,0,3025,1915,1877,1855,1817,1795,1896,1836,42,550,100,1210,1,1,41952420,782,-88.81,1.87,12,0.63,-21.00,996.00,4850,20240614,-61.55,1715,20240909,8.75,4850,-61.55,20240614,1715,8.75,20240909,4850,-61.55,20240614,1715,8.75,20240909,4.84,N,226340,100,41 억,,1808041,N,N,0,N,00,N
|
|
20240923,141013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1865,25,2,1.36,401223574,214925,56.08,1839,1886,1839,2390,1288,1840,1866.81,4.31,0,24409,1915,1877,1855,1817,1795,1896,1836,42,550,100,1210,1,1,41952420,782,-88.81,1.87,12,0.51,-21.00,996.00,4850,20240614,-61.55,1715,20240909,8.75,4850,-61.55,20240614,1715,8.75,20240909,4850,-61.55,20240614,1715,8.75,20240909,4.84,N,226340,100,41 억,,1808041,N,N,0,N,00,N
|
|
20240923,131009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1870,30,2,1.63,376233519,201551,52.59,1839,1886,1839,2390,1288,1840,1866.69,4.31,0,27385,1915,1877,1855,1817,1795,1896,1836,42,550,100,1210,1,1,41952420,785,-89.05,1.88,12,0.48,-21.00,996.00,4850,20240614,-61.44,1715,20240909,9.04,4850,-61.44,20240614,1715,9.04,20240909,4850,-61.44,20240614,1715,9.04,20240909,4.84,N,226340,100,41 억,,1808041,N,N,0,N,00,N
|
|
20240923,121010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1868,28,2,1.52,325647354,174482,45.53,1839,1886,1839,2390,1288,1840,1866.37,4.31,0,7455,1915,1877,1855,1817,1795,1896,1836,42,550,100,1210,1,1,41952420,784,-88.95,1.88,12,0.42,-21.00,996.00,4850,20240614,-61.48,1715,20240909,8.92,4850,-61.48,20240614,1715,8.92,20240909,4850,-61.48,20240614,1715,8.92,20240909,4.84,N,226340,100,41 억,,1808041,N,N,0,N,00,N
|
|
20240923,111009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1872,32,2,1.74,305376986,163601,42.69,1839,1886,1839,2390,1288,1840,1866.60,4.31,0,14632,1915,1877,1855,1817,1795,1896,1836,42,550,100,1210,1,1,41952420,785,-89.14,1.88,12,0.39,-21.00,996.00,4850,20240614,-61.40,1715,20240909,9.15,4850,-61.40,20240614,1715,9.15,20240909,4850,-61.40,20240614,1715,9.15,20240909,4.84,N,226340,100,41 억,,1808041,N,N,0,N,00,N
|
|
20240923,101007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1873,33,2,1.79,181740244,97311,25.39,1839,1886,1839,2390,1288,1840,1867.62,4.31,0,32934,1915,1877,1855,1817,1795,1896,1836,42,550,100,1210,1,1,41952420,786,-89.19,1.88,12,0.23,-21.00,996.00,4850,20240614,-61.38,1715,20240909,9.21,4850,-61.38,20240614,1715,9.21,20240909,4850,-61.38,20240614,1715,9.21,20240909,4.84,N,226340,100,41 억,,1808041,N,N,0,N,00,N
|
|
20240923,091008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1863,23,2,1.25,85459347,45740,11.93,1839,1886,1839,2390,1288,1840,1868.37,4.31,0,23774,1915,1877,1855,1817,1795,1896,1836,42,550,100,1210,1,1,41952420,782,-88.71,1.87,12,0.11,-21.00,996.00,4850,20240614,-61.59,1715,20240909,8.63,4850,-61.59,20240614,1715,8.63,20240909,4850,-61.59,20240614,1715,8.63,20240909,4.84,N,226340,100,41 억,,1808041,N,N,0,N,00,N
|
|
20240913,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1881,-9,5,-0.48,536414207,287685,47.16,1901,1901,1845,2455,1323,1890,1864.41,4.87,0,-115935,1961,1925,1873,1837,1785,1943,1855,42,565,100,1240,1,1,41952420,789,-89.57,1.89,12,0.69,-21.00,996.00,4850,20240614,-61.22,1715,20240909,9.68,4850,-61.22,20240614,1715,9.68,20240909,4850,-61.22,20240614,1715,9.68,20240909,4.90,N,226340,100,41 억,,2042948,N,N,0,N,00,N
|
|
20240913,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1861,-29,5,-1.53,453783328,243524,39.92,1901,1901,1845,2455,1323,1890,1863.40,4.87,0,-109979,1961,1925,1873,1837,1785,1943,1855,42,565,100,1240,1,1,41952420,781,-88.62,1.87,12,0.58,-21.00,996.00,4850,20240614,-61.63,1715,20240909,8.51,4850,-61.63,20240614,1715,8.51,20240909,4850,-61.63,20240614,1715,8.51,20240909,4.90,N,226340,100,41 억,,2042948,N,N,0,N,00,N
|
|
20240913,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1861,-29,5,-1.53,380915081,204371,33.51,1901,1901,1845,2455,1323,1890,1863.84,4.87,0,-95200,1961,1925,1873,1837,1785,1943,1855,42,565,100,1240,1,1,41952420,781,-88.62,1.87,12,0.49,-21.00,996.00,4850,20240614,-61.63,1715,20240909,8.51,4850,-61.63,20240614,1715,8.51,20240909,4850,-61.63,20240614,1715,8.51,20240909,4.90,N,226340,100,41 억,,2042948,N,N,0,N,00,N
|
|
20240913,130924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1846,-44,5,-2.33,363782255,195125,31.99,1901,1901,1845,2455,1323,1890,1864.35,4.87,0,-95237,1961,1925,1873,1837,1785,1943,1855,42,565,100,1240,1,1,41952420,774,-87.90,1.85,12,0.47,-21.00,996.00,4850,20240614,-61.94,1715,20240909,7.64,4850,-61.94,20240614,1715,7.64,20240909,4850,-61.94,20240614,1715,7.64,20240909,4.90,N,226340,100,41 억,,2042948,N,N,0,N,00,N
|
|
20240913,120924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1857,-33,5,-1.75,298749220,159996,26.23,1901,1901,1851,2455,1323,1890,1867.23,4.87,0,-69030,1961,1925,1873,1837,1785,1943,1855,42,565,100,1240,1,1,41952420,779,-88.43,1.86,12,0.38,-21.00,996.00,4850,20240614,-61.71,1715,20240909,8.28,4850,-61.71,20240614,1715,8.28,20240909,4850,-61.71,20240614,1715,8.28,20240909,4.90,N,226340,100,41 억,,2042948,N,N,0,N,00,N
|
|
20240913,110926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1867,-23,5,-1.22,253709442,135733,22.25,1901,1901,1852,2455,1323,1890,1869.18,4.87,0,-54691,1961,1925,1873,1837,1785,1943,1855,42,565,100,1240,1,1,41952420,783,-88.90,1.87,12,0.32,-21.00,996.00,4850,20240614,-61.51,1715,20240909,8.86,4850,-61.51,20240614,1715,8.86,20240909,4850,-61.51,20240614,1715,8.86,20240909,4.90,N,226340,100,41 억,,2042948,N,N,0,N,00,N
|
|
20240913,100929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1861,-29,5,-1.53,185333258,98939,16.22,1901,1901,1852,2455,1323,1890,1873.21,4.87,0,-25470,1961,1925,1873,1837,1785,1943,1855,42,565,100,1240,1,1,41952420,781,-88.62,1.87,12,0.24,-21.00,996.00,4850,20240614,-61.63,1715,20240909,8.51,4850,-61.63,20240614,1715,8.51,20240909,4850,-61.63,20240614,1715,8.51,20240909,4.90,N,226340,100,41 억,,2042948,N,N,0,N,00,N
|
|
20240913,090932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1881,-9,5,-0.48,44248967,23461,3.85,1901,1901,1877,2455,1323,1890,1886.06,4.87,0,-11465,1961,1925,1873,1837,1785,1943,1855,42,565,100,1240,1,1,41952420,789,-89.57,1.89,12,0.06,-21.00,996.00,4850,20240614,-61.22,1715,20240909,9.68,4850,-61.22,20240614,1715,9.68,20240909,4850,-61.22,20240614,1715,9.68,20240909,4.90,N,226340,100,41 억,,2042948,N,N,0,N,00,N
|
|
20240912,160908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1890,76,2,4.19,1145885281,609957,69.45,1821,1909,1821,2355,1270,1814,1879.01,4.74,0,53701,1978,1896,1852,1770,1726,1874,1748,42,541,100,1190,1,1,41952420,793,-90.00,1.90,12,1.45,-21.00,996.00,4850,20240614,-61.03,1715,20240909,10.20,4850,-61.03,20240614,1715,10.20,20240909,4850,-61.03,20240614,1715,10.20,20240909,5.02,N,226340,100,41 억,,1989142,N,N,0,N,00,N
|
|
20240912,150924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1891,77,2,4.24,1083752296,577093,65.71,1821,1909,1821,2355,1270,1814,1878.42,4.74,0,38272,1978,1896,1852,1770,1726,1874,1748,42,541,100,1190,1,1,41952420,793,-90.05,1.90,12,1.38,-21.00,996.00,4850,20240614,-61.01,1715,20240909,10.26,4850,-61.01,20240614,1715,10.26,20240909,4850,-61.01,20240614,1715,10.26,20240909,5.02,N,226340,100,41 억,,1989142,N,N,0,N,00,N
|
|
20240912,140927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1880,66,2,3.64,941739636,501951,57.15,1821,1909,1821,2355,1270,1814,1876.69,4.74,0,16576,1978,1896,1852,1770,1726,1874,1748,42,541,100,1190,1,1,41952420,789,-89.52,1.89,12,1.20,-21.00,996.00,4850,20240614,-61.24,1715,20240909,9.62,4850,-61.24,20240614,1715,9.62,20240909,4850,-61.24,20240614,1715,9.62,20240909,5.02,N,226340,100,41 억,,1989142,N,N,0,N,00,N
|
|
20240912,130920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1881,67,2,3.69,893712516,476381,54.24,1821,1909,1821,2355,1270,1814,1876.60,4.74,0,15347,1978,1896,1852,1770,1726,1874,1748,42,541,100,1190,1,1,41952420,789,-89.57,1.89,12,1.14,-21.00,996.00,4850,20240614,-61.22,1715,20240909,9.68,4850,-61.22,20240614,1715,9.68,20240909,4850,-61.22,20240614,1715,9.68,20240909,5.02,N,226340,100,41 억,,1989142,N,N,0,N,00,N
|
|
20240912,120917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1868,54,2,2.98,831844237,443401,50.48,1821,1909,1821,2355,1270,1814,1876.65,4.74,0,12829,1978,1896,1852,1770,1726,1874,1748,42,541,100,1190,1,1,41952420,784,-88.95,1.88,12,1.06,-21.00,996.00,4850,20240614,-61.48,1715,20240909,8.92,4850,-61.48,20240614,1715,8.92,20240909,4850,-61.48,20240614,1715,8.92,20240909,5.02,N,226340,100,41 억,,1989142,N,N,0,N,00,N
|
|
20240912,110917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1873,59,2,3.25,746827910,398048,45.32,1821,1909,1821,2355,1270,1814,1876.90,4.74,0,13687,1978,1896,1852,1770,1726,1874,1748,42,541,100,1190,1,1,41952420,786,-89.19,1.88,12,0.95,-21.00,996.00,4850,20240614,-61.38,1715,20240909,9.21,4850,-61.38,20240614,1715,9.21,20240909,4850,-61.38,20240614,1715,9.21,20240909,5.02,N,226340,100,41 억,,1989142,N,N,0,N,00,N
|
|
20240912,100920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1889,75,2,4.13,637638067,339840,38.69,1821,1909,1821,2355,1270,1814,1877.08,4.74,0,29757,1978,1896,1852,1770,1726,1874,1748,42,541,100,1190,1,1,41952420,792,-89.95,1.90,12,0.81,-21.00,996.00,4850,20240614,-61.05,1715,20240909,10.15,4850,-61.05,20240614,1715,10.15,20240909,4850,-61.05,20240614,1715,10.15,20240909,5.02,N,226340,100,41 억,,1989142,N,N,0,N,00,N
|
|
20240912,090920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1849,35,2,1.93,61481474,33569,3.82,1821,1855,1821,2355,1270,1814,1834.02,4.74,0,14965,1978,1896,1852,1770,1726,1874,1748,42,541,100,1190,1,1,41952420,776,-88.05,1.86,12,0.08,-21.00,996.00,4850,20240614,-61.88,1715,20240909,7.81,4850,-61.88,20240614,1715,7.81,20240909,4850,-61.88,20240614,1715,7.81,20240909,5.02,N,226340,100,41 억,,1989142,N,N,0,N,00,N
|
|
20240911,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1814,5,2,0.28,1637404501,876316,130.09,1825,1934,1808,2350,1267,1809,1868.62,4.74,0,2007,1887,1847,1826,1786,1765,1837,1776,42,541,100,1190,1,1,41952420,761,-86.38,1.82,12,2.09,-21.00,996.00,4850,20240614,-62.60,1715,20240909,5.77,4850,-62.60,20240614,1715,5.77,20240909,4850,-62.60,20240614,1715,5.77,20240909,5.21,N,226340,100,41 억,,1986970,N,N,0,N,00,N
|
|
20240911,150905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1813,4,2,0.22,1588025242,849090,126.05,1825,1934,1808,2350,1267,1809,1870.29,4.74,0,-7060,1887,1847,1826,1786,1765,1837,1776,42,541,100,1190,1,1,41952420,761,-86.33,1.82,12,2.02,-21.00,996.00,4850,20240614,-62.62,1715,20240909,5.71,4850,-62.62,20240614,1715,5.71,20240909,4850,-62.62,20240614,1715,5.71,20240909,5.21,N,226340,100,41 억,,1986970,N,N,0,N,00,N
|
|
20240911,140909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1834,25,2,1.38,1438192047,766571,113.80,1825,1934,1823,2350,1267,1809,1876.16,4.74,0,14247,1887,1847,1826,1786,1765,1837,1776,42,541,100,1190,1,1,41952420,769,-87.33,1.84,12,1.83,-21.00,996.00,4850,20240614,-62.19,1715,20240909,6.94,4850,-62.19,20240614,1715,6.94,20240909,4850,-62.19,20240614,1715,6.94,20240909,5.21,N,226340,100,41 억,,1986970,N,N,0,N,00,N
|
|
20240911,130903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1833,24,2,1.33,1380049445,734836,109.09,1825,1934,1823,2350,1267,1809,1878.06,4.74,0,29179,1887,1847,1826,1786,1765,1837,1776,42,541,100,1190,1,1,41952420,769,-87.29,1.84,12,1.75,-21.00,996.00,4850,20240614,-62.21,1715,20240909,6.88,4850,-62.21,20240614,1715,6.88,20240909,4850,-62.21,20240614,1715,6.88,20240909,5.21,N,226340,100,41 억,,1986970,N,N,0,N,00,N
|
|
20240911,120908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1835,26,2,1.44,1282486150,681547,101.18,1825,1934,1823,2350,1267,1809,1881.76,4.74,0,43088,1887,1847,1826,1786,1765,1837,1776,42,541,100,1190,1,1,41952420,770,-87.38,1.84,12,1.62,-21.00,996.00,4850,20240614,-62.16,1715,20240909,7.00,4850,-62.16,20240614,1715,7.00,20240909,4850,-62.16,20240614,1715,7.00,20240909,5.21,N,226340,100,41 억,,1986970,N,N,0,N,00,N
|
|
20240911,110858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1849,40,2,2.21,1191472451,632102,93.84,1825,1934,1823,2350,1267,1809,1884.97,4.74,0,66036,1887,1847,1826,1786,1765,1837,1776,42,541,100,1190,1,1,41952420,776,-88.05,1.86,12,1.51,-21.00,996.00,4850,20240614,-61.88,1715,20240909,7.81,4850,-61.88,20240614,1715,7.81,20240909,4850,-61.88,20240614,1715,7.81,20240909,5.21,N,226340,100,41 억,,1986970,N,N,0,N,00,N
|
|
20240911,100855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1868,59,2,3.26,973208063,514400,76.37,1825,1934,1823,2350,1267,1809,1891.98,4.74,0,119205,1887,1847,1826,1786,1765,1837,1776,42,541,100,1190,1,1,41952420,784,-88.95,1.88,12,1.23,-21.00,996.00,4850,20240614,-61.48,1715,20240909,8.92,4850,-61.48,20240614,1715,8.92,20240909,4850,-61.48,20240614,1715,8.92,20240909,5.21,N,226340,100,41 억,,1986970,N,N,0,N,00,N
|
|
20240911,090911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1861,52,2,2.87,57906575,31430,4.67,1825,1862,1823,2350,1267,1809,1842.71,4.74,0,18908,1887,1847,1826,1786,1765,1837,1776,42,541,100,1190,1,1,41952420,781,-88.62,1.87,12,0.07,-21.00,996.00,4850,20240614,-61.63,1715,20240909,8.51,4850,-61.63,20240614,1715,8.51,20240909,4850,-61.63,20240614,1715,8.51,20240909,5.21,N,226340,100,41 억,,1986970,N,N,0,N,00,N
|
|
20240910,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1809,-23,5,-1.26,1227944094,669291,130.27,1821,1866,1805,2380,1283,1832,1834.70,5.05,0,-132474,1910,1871,1793,1754,1676,1890,1773,42,548,100,1200,1,1,41952420,759,-86.14,1.82,12,1.60,-21.00,996.00,4850,20240614,-62.70,1715,20240909,5.48,4850,-62.70,20240614,1715,5.48,20240909,4850,-62.70,20240614,1715,5.48,20240909,5.29,N,226340,100,41 억,,2118973,N,N,0,N,00,N
|
|
20240910,150909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1813,-19,5,-1.04,1193281878,650155,126.55,1821,1866,1805,2380,1283,1832,1835.38,5.05,0,-126441,1910,1871,1793,1754,1676,1890,1773,42,548,100,1200,1,1,41952420,761,-86.33,1.82,12,1.55,-21.00,996.00,4850,20240614,-62.62,1715,20240909,5.71,4850,-62.62,20240614,1715,5.71,20240909,4850,-62.62,20240614,1715,5.71,20240909,5.29,N,226340,100,41 억,,2118973,N,N,0,N,00,N
|
|
20240910,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1827,-5,5,-0.27,1012578712,550728,107.19,1821,1866,1811,2380,1283,1832,1838.62,5.05,0,-108541,1910,1871,1793,1754,1676,1890,1773,42,548,100,1200,1,1,41952420,766,-87.00,1.83,12,1.31,-21.00,996.00,4850,20240614,-62.33,1715,20240909,6.53,4850,-62.33,20240614,1715,6.53,20240909,4850,-62.33,20240614,1715,6.53,20240909,5.29,N,226340,100,41 억,,2118973,N,N,0,N,00,N
|
|
20240910,130900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1831,-1,5,-0.05,904440741,491685,95.70,1821,1866,1811,2380,1283,1832,1839.47,5.05,0,-80297,1910,1871,1793,1754,1676,1890,1773,42,548,100,1200,1,1,41952420,768,-87.19,1.84,12,1.17,-21.00,996.00,4850,20240614,-62.25,1715,20240909,6.76,4850,-62.25,20240614,1715,6.76,20240909,4850,-62.25,20240614,1715,6.76,20240909,5.29,N,226340,100,41 억,,2118973,N,N,0,N,00,N
|
|
20240910,120901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1829,-3,5,-0.16,739294768,401555,78.16,1821,1866,1811,2380,1283,1832,1841.08,5.05,0,-66864,1910,1871,1793,1754,1676,1890,1773,42,548,100,1200,1,1,41952420,767,-87.10,1.84,12,0.96,-21.00,996.00,4850,20240614,-62.29,1715,20240909,6.65,4850,-62.29,20240614,1715,6.65,20240909,4850,-62.29,20240614,1715,6.65,20240909,5.29,N,226340,100,41 억,,2118973,N,N,0,N,00,N
|
|
20240910,110859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1833,1,2,0.05,642723997,348742,67.88,1821,1866,1811,2380,1283,1832,1842.98,5.05,0,-36003,1910,1871,1793,1754,1676,1890,1773,42,548,100,1200,1,1,41952420,769,-87.29,1.84,12,0.83,-21.00,996.00,4850,20240614,-62.21,1715,20240909,6.88,4850,-62.21,20240614,1715,6.88,20240909,4850,-62.21,20240614,1715,6.88,20240909,5.29,N,226340,100,41 억,,2118973,N,N,0,N,00,N
|
|
20240910,100903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1848,16,2,0.87,516367102,280197,54.54,1821,1866,1811,2380,1283,1832,1842.87,5.05,0,-9859,1910,1871,1793,1754,1676,1890,1773,42,548,100,1200,1,1,41952420,775,-88.00,1.86,12,0.67,-21.00,996.00,4850,20240614,-61.90,1715,20240909,7.76,4850,-61.90,20240614,1715,7.76,20240909,4850,-61.90,20240614,1715,7.76,20240909,5.29,N,226340,100,41 억,,2118973,N,N,0,N,00,N
|
|
20240910,090859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1823,-9,5,-0.49,143116625,78116,15.20,1821,1857,1815,2380,1283,1832,1832.10,5.05,0,-3014,1910,1871,1793,1754,1676,1890,1773,42,548,100,1200,1,1,41952420,765,-86.81,1.83,12,0.19,-21.00,996.00,4850,20240614,-62.41,1715,20240909,6.30,4850,-62.41,20240614,1715,6.30,20240909,4850,-62.41,20240614,1715,6.30,20240909,5.29,N,226340,100,41 억,,2118973,N,N,0,N,00,N
|
|
20240909,160843,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1832,62,2,3.50,911382108,508939,107.91,1737,1832,1715,2300,1239,1770,1790.52,4.82,0,96081,1865,1817,1787,1739,1709,1802,1724,42,530,100,1160,1,1,41952420,769,-87.24,1.84,12,1.21,-21.00,996.00,4850,20240614,-62.23,1715,20240909,6.82,4850,-62.23,20240614,1715,6.82,20240909,4850,-62.23,20240614,1715,6.82,20240909,5.76,N,226340,100,41 억,,2023201,N,N,0,N,00,N
|
|
20240909,150852,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1813,43,2,2.43,832785856,465869,98.77,1737,1831,1715,2300,1239,1770,1787.60,4.82,0,86078,1865,1817,1787,1739,1709,1802,1724,42,530,100,1160,1,1,41952420,761,-86.33,1.82,12,1.11,-21.00,996.00,4850,20240614,-62.62,1715,20240909,5.71,4850,-62.62,20240614,1715,5.71,20240909,4850,-62.62,20240614,1715,5.71,20240909,5.76,N,226340,100,41 억,,2023201,N,N,0,N,00,N
|
|
20240909,140854,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1820,50,2,2.82,714442786,400918,85.00,1737,1826,1715,2300,1239,1770,1782.02,4.82,0,51914,1865,1817,1787,1739,1709,1802,1724,42,530,100,1160,1,1,41952420,764,-86.67,1.83,12,0.96,-21.00,996.00,4850,20240614,-62.47,1715,20240909,6.12,4850,-62.47,20240614,1715,6.12,20240909,4850,-62.47,20240614,1715,6.12,20240909,5.76,N,226340,100,41 억,,2023201,N,N,0,N,00,N
|
|
20240909,130848,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1777,7,2,0.40,461339119,260913,55.32,1737,1795,1715,2300,1239,1770,1768.17,4.82,0,35811,1865,1817,1787,1739,1709,1802,1724,42,530,100,1160,1,1,41952420,745,-84.62,1.78,12,0.62,-21.00,996.00,4850,20240614,-63.36,1715,20240909,3.62,4850,-63.36,20240614,1715,3.62,20240909,4850,-63.36,20240614,1715,3.62,20240909,5.76,N,226340,100,41 억,,2023201,N,N,0,N,00,N
|
|
20240909,120847,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1791,21,2,1.19,389683306,220769,46.81,1737,1791,1715,2300,1239,1770,1765.11,4.82,0,31718,1865,1817,1787,1739,1709,1802,1724,42,530,100,1160,1,1,41952420,751,-85.29,1.80,12,0.53,-21.00,996.00,4850,20240614,-63.07,1715,20240909,4.43,4850,-63.07,20240614,1715,4.43,20240909,4850,-63.07,20240614,1715,4.43,20240909,5.76,N,226340,100,41 억,,2023201,N,N,0,N,00,N
|
|
20240909,110848,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1777,7,2,0.40,293926028,166974,35.40,1737,1778,1715,2300,1239,1770,1760.30,4.82,0,8248,1865,1817,1787,1739,1709,1802,1724,42,530,100,1160,1,1,41952420,745,-84.62,1.78,12,0.40,-21.00,996.00,4850,20240614,-63.36,1715,20240909,3.62,4850,-63.36,20240614,1715,3.62,20240909,4850,-63.36,20240614,1715,3.62,20240909,5.76,N,226340,100,41 억,,2023201,N,N,0,N,00,N
|
|
20240909,100852,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1772,2,2,0.11,184493420,105216,22.31,1737,1778,1715,2300,1239,1770,1753.44,4.82,0,-22489,1865,1817,1787,1739,1709,1802,1724,42,530,100,1160,1,1,41952420,743,-84.38,1.78,12,0.25,-21.00,996.00,4850,20240614,-63.46,1715,20240909,3.32,4850,-63.46,20240614,1715,3.32,20240909,4850,-63.46,20240614,1715,3.32,20240909,5.76,N,226340,100,41 억,,2023201,N,N,0,N,00,N
|
|
20240909,090845,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1717,-53,5,-2.99,56698216,32724,6.94,1737,1765,1715,2300,1239,1770,1732.39,4.82,0,762,1865,1817,1787,1739,1709,1802,1724,42,530,100,1160,1,1,41952420,720,-81.76,1.72,12,0.08,-21.00,996.00,4850,20240614,-64.60,1715,20240909,0.12,4850,-64.60,20240614,1715,0.12,20240909,4850,-64.60,20240614,1715,0.12,20240909,5.76,N,226340,100,41 억,,2023201,N,N,0,N,00,N
|
|
20240906,160833,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1770,-52,5,-2.85,832595651,467740,56.62,1807,1835,1757,2365,1276,1822,1780.16,4.87,0,-20483,1945,1883,1844,1782,1743,1864,1763,42,543,100,1200,1,1,41952420,743,-84.29,1.78,12,1.11,-21.00,996.00,4850,20240614,-63.51,1757,20240906,0.74,4850,-63.51,20240614,1757,0.74,20240906,4850,-63.51,20240614,1757,0.74,20240906,5.92,N,226340,100,41 억,,2043848,N,N,0,N,00,N
|
|
20240906,150846,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1768,-54,5,-2.96,783755370,440143,53.28,1807,1835,1757,2365,1276,1822,1780.68,4.87,0,-24027,1945,1883,1844,1782,1743,1864,1763,42,543,100,1200,1,1,41952420,742,-84.19,1.78,12,1.05,-21.00,996.00,4850,20240614,-63.55,1757,20240906,0.63,4850,-63.55,20240614,1757,0.63,20240906,4850,-63.55,20240614,1757,0.63,20240906,5.92,N,226340,100,41 억,,2043848,N,N,0,N,00,N
|
|
20240906,140856,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1769,-53,5,-2.91,675525441,378855,45.86,1807,1835,1757,2365,1276,1822,1783.07,4.87,0,-34344,1945,1883,1844,1782,1743,1864,1763,42,543,100,1200,1,1,41952420,742,-84.24,1.78,12,0.90,-21.00,996.00,4850,20240614,-63.53,1757,20240906,0.68,4850,-63.53,20240614,1757,0.68,20240906,4850,-63.53,20240614,1757,0.68,20240906,5.92,N,226340,100,41 억,,2043848,N,N,0,N,00,N
|
|
20240906,130847,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1765,-57,5,-3.13,617186955,345946,41.88,1807,1835,1757,2365,1276,1822,1784.06,4.87,0,-42617,1945,1883,1844,1782,1743,1864,1763,42,543,100,1200,1,1,41952420,740,-84.05,1.77,12,0.82,-21.00,996.00,4850,20240614,-63.61,1757,20240906,0.46,4850,-63.61,20240614,1757,0.46,20240906,4850,-63.61,20240614,1757,0.46,20240906,5.92,N,226340,100,41 억,,2043848,N,N,0,N,00,N
|
|
20240906,120848,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1770,-52,5,-2.85,556061034,311445,37.70,1807,1835,1757,2365,1276,1822,1785.42,4.87,0,-33570,1945,1883,1844,1782,1743,1864,1763,42,543,100,1200,1,1,41952420,743,-84.29,1.78,12,0.74,-21.00,996.00,4850,20240614,-63.51,1757,20240906,0.74,4850,-63.51,20240614,1757,0.74,20240906,4850,-63.51,20240614,1757,0.74,20240906,5.92,N,226340,100,41 억,,2043848,N,N,0,N,00,N
|
|
20240906,110850,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1784,-38,5,-2.09,443667984,247912,30.01,1807,1835,1757,2365,1276,1822,1789.62,4.87,0,-25403,1945,1883,1844,1782,1743,1864,1763,42,543,100,1200,1,1,41952420,748,-84.95,1.79,12,0.59,-21.00,996.00,4850,20240614,-63.22,1757,20240906,1.54,4850,-63.22,20240614,1757,1.54,20240906,4850,-63.22,20240614,1757,1.54,20240906,5.92,N,226340,100,41 억,,2043848,N,N,0,N,00,N
|
|
20240906,100844,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1763,-59,5,-3.24,335978048,187067,22.65,1807,1835,1761,2365,1276,1822,1796.03,4.87,0,-44500,1945,1883,1844,1782,1743,1864,1763,42,543,100,1200,1,1,41952420,740,-83.95,1.77,12,0.45,-21.00,996.00,4850,20240614,-63.65,1761,20240906,0.11,4850,-63.65,20240614,1761,0.11,20240906,4850,-63.65,20240614,1761,0.11,20240906,5.92,N,226340,100,41 억,,2043848,N,N,0,N,00,N
|
|
20240906,090846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1815,-7,5,-0.38,77735473,42868,5.19,1807,1835,1807,2365,1276,1822,1813.37,4.87,0,10327,1945,1883,1844,1782,1743,1864,1763,42,543,100,1200,1,1,41952420,761,-86.43,1.82,12,0.10,-21.00,996.00,4850,20240614,-62.58,1805,20240905,0.55,4850,-62.58,20240614,1805,0.55,20240905,4850,-62.58,20240614,1805,0.55,20240905,5.92,N,226340,100,41 억,,2043848,N,N,0,N,00,N
|
|
20240905,160832,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1822,-45,5,-2.41,1512396004,820256,95.21,1870,1906,1805,2425,1307,1867,1843.82,4.59,0,115776,1941,1904,1882,1845,1823,1893,1834,42,558,100,1230,1,1,41952420,764,-86.76,1.83,12,1.96,-21.00,996.00,4850,20240614,-62.43,1805,20240905,0.94,4850,-62.43,20240614,1805,0.94,20240905,4850,-62.43,20240614,1805,0.94,20240905,5.93,N,226340,100,41 억,,1926830,N,N,0,N,00,N
|
|
20240905,150847,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1838,-29,5,-1.55,1442969786,782260,90.80,1870,1906,1805,2425,1307,1867,1844.62,4.59,0,105445,1941,1904,1882,1845,1823,1893,1834,42,558,100,1230,1,1,41952420,771,-87.52,1.85,12,1.86,-21.00,996.00,4850,20240614,-62.10,1805,20240905,1.83,4850,-62.10,20240614,1805,1.83,20240905,4850,-62.10,20240614,1805,1.83,20240905,5.93,N,226340,100,41 억,,1926830,N,N,0,N,00,N
|
|
20240905,140842,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1815,-52,5,-2.79,1319288849,714530,82.94,1870,1906,1811,2425,1307,1867,1846.37,4.59,0,70934,1941,1904,1882,1845,1823,1893,1834,42,558,100,1230,1,1,41952420,761,-86.43,1.82,12,1.70,-21.00,996.00,4850,20240614,-62.58,1811,20240905,0.22,4850,-62.58,20240614,1811,0.22,20240905,4850,-62.58,20240614,1811,0.22,20240905,5.93,N,226340,100,41 억,,1926830,N,N,0,N,00,N
|
|
20240905,130843,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1823,-44,5,-2.36,1085486815,586030,68.02,1870,1906,1819,2425,1307,1867,1852.27,4.59,0,80757,1941,1904,1882,1845,1823,1893,1834,42,558,100,1230,1,1,41952420,765,-86.81,1.83,12,1.40,-21.00,996.00,4850,20240614,-62.41,1819,20240905,0.22,4850,-62.41,20240614,1819,0.22,20240905,4850,-62.41,20240614,1819,0.22,20240905,5.93,N,226340,100,41 억,,1926830,N,N,0,N,00,N
|
|
20240905,120843,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1836,-31,5,-1.66,789296795,423756,49.19,1870,1906,1829,2425,1307,1867,1862.62,4.59,0,41602,1941,1904,1882,1845,1823,1893,1834,42,558,100,1230,1,1,41952420,770,-87.43,1.84,12,1.01,-21.00,996.00,4850,20240614,-62.14,1829,20240905,0.38,4850,-62.14,20240614,1829,0.38,20240905,4850,-62.14,20240614,1829,0.38,20240905,5.93,N,226340,100,41 억,,1926830,N,N,0,N,00,N
|
|
20240905,110840,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1857,-10,5,-0.54,447034392,237344,27.55,1870,1906,1857,2425,1307,1867,1883.49,4.59,0,-22446,1941,1904,1882,1845,1823,1893,1834,42,558,100,1230,1,1,41952420,779,-88.43,1.86,12,0.57,-21.00,996.00,4850,20240614,-61.71,1857,20240905,0.00,4850,-61.71,20240614,1857,0.00,20240905,4850,-61.71,20240614,1857,0.00,20240905,5.93,N,226340,100,41 억,,1926830,N,N,0,N,00,N
|
|
20240905,100838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1905,38,2,2.04,255847841,135391,15.72,1870,1906,1870,2425,1307,1867,1889.70,4.59,0,26164,1941,1904,1882,1845,1823,1893,1834,42,558,100,1230,1,1,41952420,799,-90.71,1.91,12,0.32,-21.00,996.00,4850,20240614,-60.72,1860,20240904,2.42,4850,-60.72,20240614,1860,2.42,20240904,4850,-60.72,20240614,1860,2.42,20240904,5.93,N,226340,100,41 억,,1926830,N,N,0,N,00,N
|
|
20240905,090847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1882,15,2,0.80,57737047,30673,3.56,1870,1894,1870,2425,1307,1867,1882.34,4.59,0,-1259,1941,1904,1882,1845,1823,1893,1834,42,558,100,1230,1,1,41952420,790,-89.62,1.89,12,0.07,-21.00,996.00,4850,20240614,-61.20,1860,20240904,1.18,4850,-61.20,20240614,1860,1.18,20240904,4850,-61.20,20240614,1860,1.18,20240904,5.93,N,226340,100,41 억,,1926830,N,N,0,N,00,N
|
|
20240904,160825,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1867,-91,5,-4.65,1602679719,855341,85.01,1899,1919,1860,2545,1371,1958,1873.74,4.59,0,-89,2069,2013,1974,1918,1879,1994,1899,42,587,100,1290,1,1,41952420,783,-88.90,1.87,12,2.04,-21.00,996.00,4850,20240614,-61.51,1860,20240904,0.38,4850,-61.51,20240614,1860,0.38,20240904,4850,-61.51,20240614,1860,0.38,20240904,4.96,N,226340,100,41 억,,1926919,N,N,0,N,00,N
|
|
20240904,150831,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1867,-91,5,-4.65,1523742943,813048,80.81,1899,1919,1860,2545,1371,1958,1874.11,4.59,0,1862,2069,2013,1974,1918,1879,1994,1899,42,587,100,1290,1,1,41952420,783,-88.90,1.87,12,1.94,-21.00,996.00,4850,20240614,-61.51,1860,20240904,0.38,4850,-61.51,20240614,1860,0.38,20240904,4850,-61.51,20240614,1860,0.38,20240904,4.96,N,226340,100,41 억,,1926919,N,N,0,N,00,N
|
|
20240904,140835,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1864,-94,5,-4.80,1362848061,726928,72.25,1899,1919,1860,2545,1371,1958,1874.80,4.59,0,-19820,2069,2013,1974,1918,1879,1994,1899,42,587,100,1290,1,1,41952420,782,-88.76,1.87,12,1.73,-21.00,996.00,4850,20240614,-61.57,1860,20240904,0.22,4850,-61.57,20240614,1860,0.22,20240904,4850,-61.57,20240614,1860,0.22,20240904,4.96,N,226340,100,41 억,,1926919,N,N,0,N,00,N
|
|
20240904,130832,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1864,-94,5,-4.80,1194043188,636513,63.26,1899,1919,1860,2545,1371,1958,1875.91,4.59,0,-6655,2069,2013,1974,1918,1879,1994,1899,42,587,100,1290,1,1,41952420,782,-88.76,1.87,12,1.52,-21.00,996.00,4850,20240614,-61.57,1860,20240904,0.22,4850,-61.57,20240614,1860,0.22,20240904,4850,-61.57,20240614,1860,0.22,20240904,4.96,N,226340,100,41 억,,1926919,N,N,0,N,00,N
|
|
20240904,120829,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1871,-87,5,-4.44,1010277268,538059,53.48,1899,1919,1860,2545,1371,1958,1877.63,4.59,0,-215,2069,2013,1974,1918,1879,1994,1899,42,587,100,1290,1,1,41952420,785,-89.10,1.88,12,1.28,-21.00,996.00,4850,20240614,-61.42,1860,20240904,0.59,4850,-61.42,20240614,1860,0.59,20240904,4850,-61.42,20240614,1860,0.59,20240904,4.96,N,226340,100,41 억,,1926919,N,N,0,N,00,N
|
|
20240904,110828,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1876,-82,5,-4.19,924884063,492555,48.96,1899,1919,1860,2545,1371,1958,1877.73,4.59,0,22642,2069,2013,1974,1918,1879,1994,1899,42,587,100,1290,1,1,41952420,787,-89.33,1.88,12,1.17,-21.00,996.00,4850,20240614,-61.32,1860,20240904,0.86,4850,-61.32,20240614,1860,0.86,20240904,4850,-61.32,20240614,1860,0.86,20240904,4.96,N,226340,100,41 억,,1926919,N,N,0,N,00,N
|
|
20240904,100830,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1872,-86,5,-4.39,764599405,407297,40.48,1899,1919,1860,2545,1371,1958,1877.25,4.59,0,269,2069,2013,1974,1918,1879,1994,1899,42,587,100,1290,1,1,41952420,785,-89.14,1.88,12,0.97,-21.00,996.00,4850,20240614,-61.40,1860,20240904,0.65,4850,-61.40,20240614,1860,0.65,20240904,4850,-61.40,20240614,1860,0.65,20240904,4.96,N,226340,100,41 억,,1926919,N,N,0,N,00,N
|
|
20240904,090834,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1891,-67,5,-3.42,215981150,114642,11.39,1899,1899,1860,2545,1371,1958,1883.96,4.59,0,11248,2069,2013,1974,1918,1879,1994,1899,42,587,100,1290,1,1,41952420,793,-90.05,1.90,12,0.27,-21.00,996.00,4850,20240614,-61.01,1860,20240904,1.67,4850,-61.01,20240614,1860,1.67,20240904,4850,-61.01,20240614,1860,1.67,20240904,4.96,N,226340,100,41 억,,1926919,N,N,0,N,00,N
|
|
20240903,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1958,0,3,0.00,1953827265,984175,24.35,1959,2030,1935,2545,1371,1958,1985.29,4.30,0,119195,2196,2077,2001,1882,1806,2039,1844,42,587,100,1290,1,1,41952420,821,-93.24,1.97,12,2.35,-21.00,996.00,4850,20240614,-59.63,1890,20240827,3.60,4850,-59.63,20240614,1890,3.60,20240827,4850,-59.63,20240614,1890,3.60,20240827,4.95,N,226340,100,41 억,,1803763,N,N,0,N,00,N
|
|
20240903,150826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1967,9,2,0.46,1805259304,908383,22.47,1959,2030,1935,2545,1371,1958,1987.34,4.30,0,97427,2196,2077,2001,1882,1806,2039,1844,42,587,100,1290,1,1,41952420,825,-93.67,1.97,12,2.17,-21.00,996.00,4850,20240614,-59.44,1890,20240827,4.07,4850,-59.44,20240614,1890,4.07,20240827,4850,-59.44,20240614,1890,4.07,20240827,4.95,N,226340,100,41 억,,1803763,N,N,0,N,00,N
|
|
20240903,140827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1986,28,2,1.43,1607954453,808451,20.00,1959,2030,1935,2545,1371,1958,1988.94,4.30,0,113129,2196,2077,2001,1882,1806,2039,1844,42,587,100,1290,1,1,41952420,833,-94.57,1.99,12,1.93,-21.00,996.00,4850,20240614,-59.05,1890,20240827,5.08,4850,-59.05,20240614,1890,5.08,20240827,4850,-59.05,20240614,1890,5.08,20240827,4.95,N,226340,100,41 억,,1803763,N,N,0,N,00,N
|
|
20240903,130827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,42,2,2.15,1486135197,747256,18.49,1959,2030,1935,2545,1371,1958,1988.80,4.30,0,120540,2196,2077,2001,1882,1806,2039,1844,42,587,100,1290,5,1,41952420,839,-95.24,2.01,12,1.78,-21.00,996.00,4850,20240614,-58.76,1890,20240827,5.82,4850,-58.76,20240614,1890,5.82,20240827,4850,-58.76,20240614,1890,5.82,20240827,4.95,N,226340,100,41 억,,1803763,N,N,0,N,00,N
|
|
20240903,120815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,47,2,2.40,1359449697,683902,16.92,1959,2030,1935,2545,1371,1958,1987.80,4.30,0,129239,2196,2077,2001,1882,1806,2039,1844,42,587,100,1290,5,1,41952420,841,-95.48,2.01,12,1.63,-21.00,996.00,4850,20240614,-58.66,1890,20240827,6.08,4850,-58.66,20240614,1890,6.08,20240827,4850,-58.66,20240614,1890,6.08,20240827,4.95,N,226340,100,41 억,,1803763,N,N,0,N,00,N
|
|
20240903,110816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,52,2,2.66,1052614274,531315,13.15,1959,2020,1935,2545,1371,1958,1981.16,4.30,0,130785,2196,2077,2001,1882,1806,2039,1844,42,587,100,1290,5,1,41952420,843,-95.71,2.02,12,1.27,-21.00,996.00,4850,20240614,-58.56,1890,20240827,6.35,4850,-58.56,20240614,1890,6.35,20240827,4850,-58.56,20240614,1890,6.35,20240827,4.95,N,226340,100,41 억,,1803763,N,N,0,N,00,N
|
|
20240903,100816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1974,16,2,0.82,699293663,353542,8.75,1959,2015,1935,2545,1371,1958,1977.98,4.30,0,124372,2196,2077,2001,1882,1806,2039,1844,42,587,100,1290,1,1,41952420,828,-94.00,1.98,12,0.84,-21.00,996.00,4850,20240614,-59.30,1890,20240827,4.44,4850,-59.30,20240614,1890,4.44,20240827,4850,-59.30,20240614,1890,4.44,20240827,4.95,N,226340,100,41 억,,1803763,N,N,0,N,00,N
|
|
20240903,090818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1935,-23,5,-1.17,109755928,56183,1.39,1959,1973,1935,2545,1371,1958,1953.52,4.30,0,-1290,2196,2077,2001,1882,1806,2039,1844,42,587,100,1290,1,1,41952420,812,-92.14,1.94,12,0.13,-21.00,996.00,4850,20240614,-60.10,1890,20240827,2.38,4850,-60.10,20240614,1890,2.38,20240827,4850,-60.10,20240614,1890,2.38,20240827,4.95,N,226340,100,41 억,,1803763,N,N,0,N,00,N
|
|
20240902,160809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1958,16,2,0.82,8097354105,4025912,757.12,2020,2120,1925,2520,1360,1942,2011.36,7.15,0,-1191741,1972,1957,1931,1916,1890,1964,1923,42,578,100,1280,1,1,41952420,821,-93.24,1.97,12,9.60,-21.00,996.00,4850,20240614,-59.63,1890,20240827,3.60,4850,-59.63,20240614,1890,3.60,20240827,4850,-59.63,20240614,1890,3.60,20240827,4.96,N,226340,100,41 억,,2998016,N,N,0,N,00,N
|
|
20240902,150822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1978,36,2,1.85,7928820986,3940075,740.98,2020,2120,1925,2520,1360,1942,2012.35,7.15,0,-1184787,1972,1957,1931,1916,1890,1964,1923,42,578,100,1280,1,1,41952420,830,-94.19,1.99,12,9.39,-21.00,996.00,4850,20240614,-59.22,1890,20240827,4.66,4850,-59.22,20240614,1890,4.66,20240827,4850,-59.22,20240614,1890,4.66,20240827,4.96,N,226340,100,41 억,,2998016,N,N,0,N,00,N
|
|
20240902,140819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1940,-2,5,-0.10,7264932374,3603239,677.63,2020,2120,1925,2520,1360,1942,2016.22,7.15,0,-1336850,1972,1957,1931,1916,1890,1964,1923,42,578,100,1280,1,1,41952420,814,-92.38,1.95,12,8.59,-21.00,996.00,4850,20240614,-60.00,1890,20240827,2.65,4850,-60.00,20240614,1890,2.65,20240827,4850,-60.00,20240614,1890,2.65,20240827,4.96,N,226340,100,41 억,,2998016,N,N,0,N,00,N
|
|
20240902,130815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1941,-1,5,-0.05,7050556598,3492453,656.80,2020,2120,1933,2520,1360,1942,2018.80,7.15,0,-1308105,1972,1957,1931,1916,1890,1964,1923,42,578,100,1280,1,1,41952420,814,-92.43,1.95,12,8.32,-21.00,996.00,4850,20240614,-59.98,1890,20240827,2.70,4850,-59.98,20240614,1890,2.70,20240827,4850,-59.98,20240614,1890,2.70,20240827,4.96,N,226340,100,41 억,,2998016,N,N,0,N,00,N
|
|
20240902,120819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1945,3,2,0.15,6862520217,3395469,638.56,2020,2120,1933,2520,1360,1942,2021.08,7.15,0,-1286830,1972,1957,1931,1916,1890,1964,1923,42,578,100,1280,1,1,41952420,816,-92.62,1.95,12,8.09,-21.00,996.00,4850,20240614,-59.90,1890,20240827,2.91,4850,-59.90,20240614,1890,2.91,20240827,4850,-59.90,20240614,1890,2.91,20240827,4.96,N,226340,100,41 억,,2998016,N,N,0,N,00,N
|
|
20240902,110811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1944,2,2,0.10,6397845631,3157149,593.74,2020,2120,1933,2520,1360,1942,2026.46,7.15,0,-1147326,1972,1957,1931,1916,1890,1964,1923,42,578,100,1280,1,1,41952420,816,-92.57,1.95,12,7.53,-21.00,996.00,4850,20240614,-59.92,1890,20240827,2.86,4850,-59.92,20240614,1890,2.86,20240827,4850,-59.92,20240614,1890,2.86,20240827,4.96,N,226340,100,41 억,,2998016,N,N,0,N,00,N
|
|
20240902,100810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1962,20,2,1.03,5752342934,2825694,531.41,2020,2120,1950,2520,1360,1942,2035.73,7.15,0,-1012080,1972,1957,1931,1916,1890,1964,1923,42,578,100,1280,1,1,41952420,823,-93.43,1.97,12,6.74,-21.00,996.00,4850,20240614,-59.55,1890,20240827,3.81,4850,-59.55,20240614,1890,3.81,20240827,4850,-59.55,20240614,1890,3.81,20240827,4.96,N,226340,100,41 억,,2998016,N,N,0,N,00,N
|
|
20240902,090805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2070,128,2,6.59,569606946,284144,53.44,2020,2080,1969,2520,1360,1942,2004.64,7.15,0,6434,1972,1957,1931,1916,1890,1964,1923,42,578,100,1280,5,1,41952420,868,-98.57,2.08,12,0.68,-21.00,996.00,4850,20240614,-57.32,1890,20240827,9.52,4850,-57.32,20240614,1890,9.52,20240827,4850,-57.32,20240614,1890,9.52,20240827,4.96,N,226340,100,41 억,,2998016,N,N,0,N,00,N
|