161 lines
66 KiB
CSV
161 lines
66 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
|
|
20241031,161103,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1698,72,2,4.43,975965338,588176,344.56,1611,1713,1589,2110,1139,1626,1659.01,2.44,0,98779,1676,1650,1636,1610,1596,1644,1604,42,484,100,1170,1,1,41952420,712,-80.86,1.70,12,1.40,-21.00,996.00,4850,20240614,-64.99,1589,20241031,6.86,4850,-64.99,20240614,1589,6.86,20241031,4850,-64.99,20240614,1589,6.86,20241031,5.04,N,226340,100,41 억,,1023841,N,N,0,N,00,N
|
|
20241031,151122,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1672,46,2,2.83,687233485,417945,244.84,1611,1689,1589,2110,1139,1626,1644.32,2.44,0,112053,1676,1650,1636,1610,1596,1644,1604,42,484,100,1170,1,1,41952420,701,-79.62,1.68,12,1.00,-21.00,996.00,4850,20240614,-65.53,1589,20241031,5.22,4850,-65.53,20240614,1589,5.22,20241031,4850,-65.53,20240614,1589,5.22,20241031,5.04,N,226340,100,41 억,,1023841,N,N,0,N,00,N
|
|
20241031,141119,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1668,42,2,2.58,612766098,373413,218.75,1611,1689,1589,2110,1139,1626,1640.99,2.44,0,100983,1676,1650,1636,1610,1596,1644,1604,42,484,100,1170,1,1,41952420,700,-79.43,1.67,12,0.89,-21.00,996.00,4850,20240614,-65.61,1589,20241031,4.97,4850,-65.61,20240614,1589,4.97,20241031,4850,-65.61,20240614,1589,4.97,20241031,5.04,N,226340,100,41 억,,1023841,N,N,0,N,00,N
|
|
20241031,131118,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1670,44,2,2.71,476884524,292247,171.20,1611,1674,1589,2110,1139,1626,1631.79,2.44,0,85250,1676,1650,1636,1610,1596,1644,1604,42,484,100,1170,1,1,41952420,701,-79.52,1.68,12,0.70,-21.00,996.00,4850,20240614,-65.57,1589,20241031,5.10,4850,-65.57,20240614,1589,5.10,20241031,4850,-65.57,20240614,1589,5.10,20241031,5.04,N,226340,100,41 억,,1023841,N,N,0,N,00,N
|
|
20241031,121117,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1647,21,2,1.29,359337920,221618,129.83,1611,1660,1589,2110,1139,1626,1621.43,2.44,0,72328,1676,1650,1636,1610,1596,1644,1604,42,484,100,1170,1,1,41952420,691,-78.43,1.65,12,0.53,-21.00,996.00,4850,20240614,-66.04,1589,20241031,3.65,4850,-66.04,20240614,1589,3.65,20241031,4850,-66.04,20240614,1589,3.65,20241031,5.04,N,226340,100,41 억,,1023841,N,N,0,N,00,N
|
|
20241031,111116,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1646,20,2,1.23,238873090,148555,87.03,1611,1646,1589,2110,1139,1626,1607.98,2.44,0,39541,1676,1650,1636,1610,1596,1644,1604,42,484,100,1170,1,1,41952420,691,-78.38,1.65,12,0.35,-21.00,996.00,4850,20240614,-66.06,1589,20241031,3.59,4850,-66.06,20240614,1589,3.59,20241031,4850,-66.06,20240614,1589,3.59,20241031,5.04,N,226340,100,41 억,,1023841,N,N,0,N,00,N
|
|
20241031,101117,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1600,-26,5,-1.60,106092779,66249,38.81,1611,1626,1589,2110,1139,1626,1601.42,2.44,0,-22908,1676,1650,1636,1610,1596,1644,1604,42,484,100,1170,1,1,41952420,671,-76.19,1.61,12,0.16,-21.00,996.00,4850,20240614,-67.01,1589,20241031,0.69,4850,-67.01,20240614,1589,0.69,20241031,4850,-67.01,20240614,1589,0.69,20241031,5.04,N,226340,100,41 억,,1023841,N,N,0,N,00,N
|
|
20241031,091115,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1609,-17,5,-1.05,52174751,32607,19.10,1611,1626,1589,2110,1139,1626,1600.10,2.44,0,-19331,1676,1650,1636,1610,1596,1644,1604,42,484,100,1170,1,1,41952420,675,-76.62,1.62,12,0.08,-21.00,996.00,4850,20240614,-66.82,1589,20241031,1.26,4850,-66.82,20240614,1589,1.26,20241031,4850,-66.82,20240614,1589,1.26,20241031,5.04,N,226340,100,41 억,,1023841,N,N,0,N,00,N
|
|
20241030,161112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1626,-15,5,-0.91,278839782,169856,68.15,1636,1662,1622,2130,1149,1641,1641.70,2.44,0,14762,1659,1650,1634,1625,1609,1654,1629,42,489,100,1180,1,1,41952420,682,-77.43,1.63,12,0.40,-21.00,996.00,4850,20240614,-66.47,1618,20241029,0.49,4850,-66.47,20240614,1618,0.49,20241029,4850,-66.47,20240614,1618,0.49,20241029,5.01,N,226340,100,41 억,,1023079,N,N,0,N,00,N
|
|
20241030,151139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1629,-12,5,-0.73,255242929,155345,62.32,1636,1662,1622,2130,1149,1641,1643.07,2.44,0,16860,1659,1650,1634,1625,1609,1654,1629,42,489,100,1180,1,1,41952420,683,-77.57,1.64,12,0.37,-21.00,996.00,4850,20240614,-66.41,1618,20241029,0.68,4850,-66.41,20240614,1618,0.68,20241029,4850,-66.41,20240614,1618,0.68,20241029,5.01,N,226340,100,41 억,,1023079,N,N,0,N,00,N
|
|
20241030,141114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1633,-8,5,-0.49,208269530,126486,50.75,1636,1662,1630,2130,1149,1641,1646.58,2.44,0,21619,1659,1650,1634,1625,1609,1654,1629,42,489,100,1180,1,1,41952420,685,-77.76,1.64,12,0.30,-21.00,996.00,4850,20240614,-66.33,1618,20241029,0.93,4850,-66.33,20240614,1618,0.93,20241029,4850,-66.33,20240614,1618,0.93,20241029,5.01,N,226340,100,41 억,,1023079,N,N,0,N,00,N
|
|
20241030,131122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1643,2,2,0.12,185428670,112534,45.15,1636,1662,1630,2130,1149,1641,1647.76,2.44,0,26171,1659,1650,1634,1625,1609,1654,1629,42,489,100,1180,1,1,41952420,689,-78.24,1.65,12,0.27,-21.00,996.00,4850,20240614,-66.12,1618,20241029,1.55,4850,-66.12,20240614,1618,1.55,20241029,4850,-66.12,20240614,1618,1.55,20241029,5.01,N,226340,100,41 억,,1023079,N,N,0,N,00,N
|
|
20241030,121138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1647,6,2,0.37,175520900,106503,42.73,1636,1662,1630,2130,1149,1641,1648.04,2.44,0,26132,1659,1650,1634,1625,1609,1654,1629,42,489,100,1180,1,1,41952420,691,-78.43,1.65,12,0.25,-21.00,996.00,4850,20240614,-66.04,1618,20241029,1.79,4850,-66.04,20240614,1618,1.79,20241029,4850,-66.04,20240614,1618,1.79,20241029,5.01,N,226340,100,41 억,,1023079,N,N,0,N,00,N
|
|
20241030,111117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1651,10,2,0.61,159144873,96578,38.75,1636,1662,1630,2130,1149,1641,1647.84,2.44,0,30817,1659,1650,1634,1625,1609,1654,1629,42,489,100,1180,1,1,41952420,693,-78.62,1.66,12,0.23,-21.00,996.00,4850,20240614,-65.96,1618,20241029,2.04,4850,-65.96,20240614,1618,2.04,20241029,4850,-65.96,20240614,1618,2.04,20241029,5.01,N,226340,100,41 억,,1023079,N,N,0,N,00,N
|
|
20241030,101112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1646,5,2,0.30,92685766,56424,22.64,1636,1654,1630,2130,1149,1641,1642.67,2.44,0,14566,1659,1650,1634,1625,1609,1654,1629,42,489,100,1180,1,1,41952420,691,-78.38,1.65,12,0.13,-21.00,996.00,4850,20240614,-66.06,1618,20241029,1.73,4850,-66.06,20240614,1618,1.73,20241029,4850,-66.06,20240614,1618,1.73,20241029,5.01,N,226340,100,41 억,,1023079,N,N,0,N,00,N
|
|
20241030,091119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1635,-6,5,-0.37,31206171,19115,7.67,1636,1641,1630,2130,1149,1641,1632.55,2.44,0,7764,1659,1650,1634,1625,1609,1654,1629,42,489,100,1180,1,1,41952420,686,-77.86,1.64,12,0.05,-21.00,996.00,4850,20240614,-66.29,1618,20241029,1.05,4850,-66.29,20240614,1618,1.05,20241029,4850,-66.29,20240614,1618,1.05,20241029,5.01,N,226340,100,41 억,,1023079,N,N,0,N,00,N
|
|
20241029,161037,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1641,-2,5,-0.12,355857381,218366,72.47,1640,1643,1618,2135,1151,1643,1626.35,2.44,0,798,1695,1669,1651,1625,1607,1660,1616,42,492,100,1180,1,1,41952420,688,-78.14,1.65,12,0.52,-21.00,996.00,4850,20240614,-66.16,1618,20241029,1.42,4850,-66.16,20240614,1618,1.42,20241029,4850,-66.16,20240614,1618,1.42,20241029,5.08,N,226340,100,41 억,,1021938,N,N,0,N,00,N
|
|
20241029,151054,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1637,-6,5,-0.37,306111035,188327,62.50,1640,1643,1618,2135,1151,1643,1625.42,2.44,0,-1923,1695,1669,1651,1625,1607,1660,1616,42,492,100,1180,1,1,41952420,687,-77.95,1.64,12,0.45,-21.00,996.00,4850,20240614,-66.25,1618,20241029,1.17,4850,-66.25,20240614,1618,1.17,20241029,4850,-66.25,20240614,1618,1.17,20241029,5.08,N,226340,100,41 억,,1021938,N,N,0,N,00,N
|
|
20241029,140929,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1620,-23,5,-1.40,249725940,153647,50.99,1640,1643,1619,2135,1151,1643,1625.32,2.44,0,-20484,1695,1669,1651,1625,1607,1660,1616,42,492,100,1180,1,1,41952420,680,-77.14,1.63,12,0.37,-21.00,996.00,4850,20240614,-66.60,1619,20241029,0.06,4850,-66.60,20240614,1619,0.06,20241029,4850,-66.60,20240614,1619,0.06,20241029,5.08,N,226340,100,41 억,,1021938,N,N,0,N,00,N
|
|
20241029,131045,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1624,-19,5,-1.16,228688101,140662,46.68,1640,1643,1619,2135,1151,1643,1625.80,2.44,0,-21487,1695,1669,1651,1625,1607,1660,1616,42,492,100,1180,1,1,41952420,681,-77.33,1.63,12,0.34,-21.00,996.00,4850,20240614,-66.52,1619,20241029,0.31,4850,-66.52,20240614,1619,0.31,20241029,4850,-66.52,20240614,1619,0.31,20241029,5.08,N,226340,100,41 억,,1021938,N,N,0,N,00,N
|
|
20241029,121045,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1630,-13,5,-0.79,202531704,124538,41.33,1640,1643,1619,2135,1151,1643,1626.26,2.44,0,-19581,1695,1669,1651,1625,1607,1660,1616,42,492,100,1180,1,1,41952420,684,-77.62,1.64,12,0.30,-21.00,996.00,4850,20240614,-66.39,1619,20241029,0.68,4850,-66.39,20240614,1619,0.68,20241029,4850,-66.39,20240614,1619,0.68,20241029,5.08,N,226340,100,41 억,,1021938,N,N,0,N,00,N
|
|
20241029,111104,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1626,-17,5,-1.03,174546923,107305,35.61,1640,1643,1619,2135,1151,1643,1626.64,2.44,0,-23290,1695,1669,1651,1625,1607,1660,1616,42,492,100,1180,1,1,41952420,682,-77.43,1.63,12,0.26,-21.00,996.00,4850,20240614,-66.47,1619,20241029,0.43,4850,-66.47,20240614,1619,0.43,20241029,4850,-66.47,20240614,1619,0.43,20241029,5.08,N,226340,100,41 억,,1021938,N,N,0,N,00,N
|
|
20241029,101042,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1640,-3,5,-0.18,146823114,90284,29.96,1640,1643,1619,2135,1151,1643,1626.24,2.44,0,-22324,1695,1669,1651,1625,1607,1660,1616,42,492,100,1180,1,1,41952420,688,-78.10,1.65,12,0.22,-21.00,996.00,4850,20240614,-66.19,1619,20241029,1.30,4850,-66.19,20240614,1619,1.30,20241029,4850,-66.19,20240614,1619,1.30,20241029,5.08,N,226340,100,41 억,,1021938,N,N,0,N,00,N
|
|
20241028,161033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1643,4,2,0.24,489700129,297193,93.66,1676,1677,1633,2130,1148,1639,1647.76,2.22,0,91227,1705,1671,1648,1614,1591,1660,1603,42,491,100,1180,1,1,41952420,689,-78.24,1.65,12,0.71,-21.00,996.00,4850,20240614,-66.12,1625,20241025,1.11,4850,-66.12,20240614,1625,1.11,20241025,4850,-66.12,20240614,1625,1.11,20241025,5.10,N,226340,100,41 억,,930711,N,N,0,N,00,N
|
|
20241028,151040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1643,4,2,0.24,460880502,279658,88.13,1676,1677,1633,2130,1148,1639,1648.01,2.22,0,85476,1705,1671,1648,1614,1591,1660,1603,42,491,100,1180,1,1,41952420,689,-78.24,1.65,12,0.67,-21.00,996.00,4850,20240614,-66.12,1625,20241025,1.11,4850,-66.12,20240614,1625,1.11,20241025,4850,-66.12,20240614,1625,1.11,20241025,5.10,N,226340,100,41 억,,930711,N,N,0,N,00,N
|
|
20241028,141042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1644,5,2,0.31,331172623,200606,63.22,1676,1677,1639,2130,1148,1639,1650.86,2.22,0,72909,1705,1671,1648,1614,1591,1660,1603,42,491,100,1180,1,1,41952420,690,-78.29,1.65,12,0.48,-21.00,996.00,4850,20240614,-66.10,1625,20241025,1.17,4850,-66.10,20240614,1625,1.17,20241025,4850,-66.10,20240614,1625,1.17,20241025,5.10,N,226340,100,41 억,,930711,N,N,0,N,00,N
|
|
20241028,131036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1658,19,2,1.16,273614222,165645,52.20,1676,1677,1639,2130,1148,1639,1651.81,2.22,0,58381,1705,1671,1648,1614,1591,1660,1603,42,491,100,1180,1,1,41952420,696,-78.95,1.66,12,0.39,-21.00,996.00,4850,20240614,-65.81,1625,20241025,2.03,4850,-65.81,20240614,1625,2.03,20241025,4850,-65.81,20240614,1625,2.03,20241025,5.10,N,226340,100,41 억,,930711,N,N,0,N,00,N
|
|
20241028,121039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1652,13,2,0.79,249328583,150946,47.57,1676,1677,1639,2130,1148,1639,1651.77,2.22,0,47124,1705,1671,1648,1614,1591,1660,1603,42,491,100,1180,1,1,41952420,693,-78.67,1.66,12,0.36,-21.00,996.00,4850,20240614,-65.94,1625,20241025,1.66,4850,-65.94,20240614,1625,1.66,20241025,4850,-65.94,20240614,1625,1.66,20241025,5.10,N,226340,100,41 억,,930711,N,N,0,N,00,N
|
|
20241028,110906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1652,13,2,0.79,170979944,103306,32.56,1676,1677,1639,2130,1148,1639,1655.08,2.22,0,36225,1705,1671,1648,1614,1591,1660,1603,42,491,100,1180,1,1,41952420,693,-78.67,1.66,12,0.25,-21.00,996.00,4850,20240614,-65.94,1625,20241025,1.66,4850,-65.94,20240614,1625,1.66,20241025,4850,-65.94,20240614,1625,1.66,20241025,5.10,N,226340,100,41 억,,930711,N,N,0,N,00,N
|
|
20241028,101027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1658,19,2,1.16,151176498,91316,28.78,1676,1677,1639,2130,1148,1639,1655.53,2.22,0,32951,1705,1671,1648,1614,1591,1660,1603,42,491,100,1180,1,1,41952420,696,-78.95,1.66,12,0.22,-21.00,996.00,4850,20240614,-65.81,1625,20241025,2.03,4850,-65.81,20240614,1625,2.03,20241025,4850,-65.81,20240614,1625,2.03,20241025,5.10,N,226340,100,41 억,,930711,N,N,0,N,00,N
|
|
20241028,091034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1645,6,2,0.37,51215384,30898,9.74,1676,1677,1639,2130,1148,1639,1657.56,2.22,0,7803,1705,1671,1648,1614,1591,1660,1603,42,491,100,1180,1,1,41952420,690,-78.33,1.65,12,0.07,-21.00,996.00,4850,20240614,-66.08,1625,20241025,1.23,4850,-66.08,20240614,1625,1.23,20241025,4850,-66.08,20240614,1625,1.23,20241025,5.10,N,226340,100,41 억,,930711,N,N,0,N,00,N
|
|
20241025,161037,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1639,-24,5,-1.44,492125484,300572,98.60,1665,1682,1625,2160,1165,1663,1637.21,2.34,0,-52293,1737,1699,1672,1634,1607,1686,1621,42,497,100,1190,1,1,41952420,688,-78.05,1.65,12,0.72,-21.00,996.00,4850,20240614,-66.21,1625,20241025,0.86,4850,-66.21,20240614,1625,0.86,20241025,4850,-66.21,20240614,1625,0.86,20241025,5.22,N,226340,100,41 억,,983004,N,N,0,N,00,N
|
|
20241025,151039,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1641,-22,5,-1.32,431586958,263560,86.46,1665,1682,1625,2160,1165,1663,1637.43,2.34,0,-44461,1737,1699,1672,1634,1607,1686,1621,42,497,100,1190,1,1,41952420,688,-78.14,1.65,12,0.63,-21.00,996.00,4850,20240614,-66.16,1625,20241025,0.98,4850,-66.16,20240614,1625,0.98,20241025,4850,-66.16,20240614,1625,0.98,20241025,5.22,N,226340,100,41 억,,983004,N,N,0,N,00,N
|
|
20241025,141037,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1631,-32,5,-1.92,320596967,195447,64.11,1665,1682,1627,2160,1165,1663,1640.21,2.34,0,-37912,1737,1699,1672,1634,1607,1686,1621,42,497,100,1190,1,1,41952420,684,-77.67,1.64,12,0.47,-21.00,996.00,4850,20240614,-66.37,1627,20241025,0.25,4850,-66.37,20240614,1627,0.25,20241025,4850,-66.37,20240614,1627,0.25,20241025,5.22,N,226340,100,41 억,,983004,N,N,0,N,00,N
|
|
20241025,131038,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1645,-18,5,-1.08,301376584,183703,60.26,1665,1682,1627,2160,1165,1663,1640.44,2.34,0,-37166,1737,1699,1672,1634,1607,1686,1621,42,497,100,1190,1,1,41952420,690,-78.33,1.65,12,0.44,-21.00,996.00,4850,20240614,-66.08,1627,20241025,1.11,4850,-66.08,20240614,1627,1.11,20241025,4850,-66.08,20240614,1627,1.11,20241025,5.22,N,226340,100,41 억,,983004,N,N,0,N,00,N
|
|
20241025,121041,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1645,-18,5,-1.08,268133844,163466,53.62,1665,1682,1627,2160,1165,1663,1640.16,2.34,0,-48313,1737,1699,1672,1634,1607,1686,1621,42,497,100,1190,1,1,41952420,690,-78.33,1.65,12,0.39,-21.00,996.00,4850,20240614,-66.08,1627,20241025,1.11,4850,-66.08,20240614,1627,1.11,20241025,4850,-66.08,20240614,1627,1.11,20241025,5.22,N,226340,100,41 억,,983004,N,N,0,N,00,N
|
|
20241025,111036,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1631,-32,5,-1.92,217608088,132511,43.47,1665,1682,1630,2160,1165,1663,1642.03,2.34,0,-54040,1737,1699,1672,1634,1607,1686,1621,42,497,100,1190,1,1,41952420,684,-77.67,1.64,12,0.32,-21.00,996.00,4850,20240614,-66.37,1630,20241025,0.06,4850,-66.37,20240614,1630,0.06,20241025,4850,-66.37,20240614,1630,0.06,20241025,5.22,N,226340,100,41 억,,983004,N,N,0,N,00,N
|
|
20241025,101036,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1636,-27,5,-1.62,145100864,88102,28.90,1665,1682,1630,2160,1165,1663,1646.78,2.34,0,-42189,1737,1699,1672,1634,1607,1686,1621,42,497,100,1190,1,1,41952420,686,-77.90,1.64,12,0.21,-21.00,996.00,4850,20240614,-66.27,1630,20241025,0.37,4850,-66.27,20240614,1630,0.37,20241025,4850,-66.27,20240614,1630,0.37,20241025,5.22,N,226340,100,41 억,,983004,N,N,0,N,00,N
|
|
20241025,091040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1654,-9,5,-0.54,34526710,20769,6.81,1665,1682,1654,2160,1165,1663,1662.39,2.34,0,-13148,1737,1699,1672,1634,1607,1686,1621,42,497,100,1190,1,1,41952420,694,-78.76,1.66,12,0.05,-21.00,996.00,4850,20240614,-65.90,1636,20241022,1.10,4850,-65.90,20240614,1636,1.10,20241022,4850,-65.90,20240614,1636,1.10,20241022,5.22,N,226340,100,41 억,,983004,N,N,0,N,00,N
|
|
20241024,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1663,-50,5,-2.92,500349249,301431,62.51,1710,1710,1645,2225,1200,1713,1659.85,2.67,0,-138545,1764,1738,1687,1661,1610,1751,1674,42,512,100,1230,1,1,41952420,698,-79.19,1.67,12,0.72,-21.00,996.00,4850,20240614,-65.71,1636,20241022,1.65,4850,-65.71,20240614,1636,1.65,20241022,4850,-65.71,20240614,1636,1.65,20241022,5.27,N,226340,100,41 억,,1119983,N,N,0,N,00,N
|
|
20241024,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1655,-58,5,-3.39,419474333,252686,52.40,1710,1710,1645,2225,1200,1713,1660.01,2.67,0,-130007,1764,1738,1687,1661,1610,1751,1674,42,512,100,1230,1,1,41952420,694,-78.81,1.66,12,0.60,-21.00,996.00,4850,20240614,-65.88,1636,20241022,1.16,4850,-65.88,20240614,1636,1.16,20241022,4850,-65.88,20240614,1636,1.16,20241022,5.27,N,226340,100,41 억,,1119983,N,N,0,N,00,N
|
|
20241024,141013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1662,-51,5,-2.98,380071851,228875,47.46,1710,1710,1645,2225,1200,1713,1660.55,2.67,0,-117986,1764,1738,1687,1661,1610,1751,1674,42,512,100,1230,1,1,41952420,697,-79.14,1.67,12,0.55,-21.00,996.00,4850,20240614,-65.73,1636,20241022,1.59,4850,-65.73,20240614,1636,1.59,20241022,4850,-65.73,20240614,1636,1.59,20241022,5.27,N,226340,100,41 억,,1119983,N,N,0,N,00,N
|
|
20241024,131025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1668,-45,5,-2.63,326580184,196688,40.79,1710,1710,1645,2225,1200,1713,1660.33,2.67,0,-101787,1764,1738,1687,1661,1610,1751,1674,42,512,100,1230,1,1,41952420,700,-79.43,1.67,12,0.47,-21.00,996.00,4850,20240614,-65.61,1636,20241022,1.96,4850,-65.61,20240614,1636,1.96,20241022,4850,-65.61,20240614,1636,1.96,20241022,5.27,N,226340,100,41 억,,1119983,N,N,0,N,00,N
|
|
20241024,121021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1671,-42,5,-2.45,297413688,179254,37.17,1710,1710,1645,2225,1200,1713,1659.09,2.67,0,-98583,1764,1738,1687,1661,1610,1751,1674,42,512,100,1230,1,1,41952420,701,-79.57,1.68,12,0.43,-21.00,996.00,4850,20240614,-65.55,1636,20241022,2.14,4850,-65.55,20240614,1636,2.14,20241022,4850,-65.55,20240614,1636,2.14,20241022,5.27,N,226340,100,41 억,,1119983,N,N,0,N,00,N
|
|
20241024,111018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1664,-49,5,-2.86,282082945,170042,35.26,1710,1710,1645,2225,1200,1713,1658.82,2.67,0,-97108,1764,1738,1687,1661,1610,1751,1674,42,512,100,1230,1,1,41952420,698,-79.24,1.67,12,0.41,-21.00,996.00,4850,20240614,-65.69,1636,20241022,1.71,4850,-65.69,20240614,1636,1.71,20241022,4850,-65.69,20240614,1636,1.71,20241022,5.27,N,226340,100,41 억,,1119983,N,N,0,N,00,N
|
|
20241024,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1675,-38,5,-2.22,233676190,140765,29.19,1710,1710,1645,2225,1200,1713,1659.94,2.67,0,-91643,1764,1738,1687,1661,1610,1751,1674,42,512,100,1230,1,1,41952420,703,-79.76,1.68,12,0.34,-21.00,996.00,4850,20240614,-65.46,1636,20241022,2.38,4850,-65.46,20240614,1636,2.38,20241022,4850,-65.46,20240614,1636,2.38,20241022,5.27,N,226340,100,41 억,,1119983,N,N,0,N,00,N
|
|
20241024,091049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1675,-38,5,-2.22,62022941,36967,7.67,1710,1710,1659,2225,1200,1713,1677.54,2.67,0,-22048,1764,1738,1687,1661,1610,1751,1674,42,512,100,1230,1,1,41952420,703,-79.76,1.68,12,0.09,-21.00,996.00,4850,20240614,-65.46,1636,20241022,2.38,4850,-65.46,20240614,1636,2.38,20241022,4850,-65.46,20240614,1636,2.38,20241022,5.27,N,226340,100,41 억,,1119983,N,N,0,N,00,N
|
|
20241023,161024,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1713,68,2,4.13,796796937,475643,94.18,1645,1713,1636,2135,1152,1645,1675.19,2.36,0,131538,1752,1698,1667,1613,1582,1683,1598,42,490,100,1180,1,1,41952420,719,-81.57,1.72,12,1.13,-21.00,996.00,4850,20240614,-64.68,1636,20241023,4.71,4850,-64.68,20240614,1636,4.71,20241023,4850,-64.68,20240614,1636,4.71,20241023,5.29,N,226340,100,41 억,,990011,N,N,0,N,00,N
|
|
20241023,151045,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1710,65,2,3.95,761806464,455179,90.13,1645,1712,1636,2135,1152,1645,1673.64,2.36,0,132752,1752,1698,1667,1613,1582,1683,1598,42,490,100,1180,1,1,41952420,717,-81.43,1.72,12,1.08,-21.00,996.00,4850,20240614,-64.74,1636,20241023,4.52,4850,-64.74,20240614,1636,4.52,20241023,4850,-64.74,20240614,1636,4.52,20241023,5.29,N,226340,100,41 억,,990011,N,N,0,N,00,N
|
|
20241023,141051,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1670,25,2,1.52,566748981,340437,67.41,1645,1690,1636,2135,1152,1645,1664.77,2.36,0,91135,1752,1698,1667,1613,1582,1683,1598,42,490,100,1180,1,1,41952420,701,-79.52,1.68,12,0.81,-21.00,996.00,4850,20240614,-65.57,1636,20241023,2.08,4850,-65.57,20240614,1636,2.08,20241023,4850,-65.57,20240614,1636,2.08,20241023,5.29,N,226340,100,41 억,,990011,N,N,0,N,00,N
|
|
20241023,131033,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1658,13,2,0.79,403205920,242747,48.07,1645,1679,1636,2135,1152,1645,1661.01,2.36,0,33306,1752,1698,1667,1613,1582,1683,1598,42,490,100,1180,1,1,41952420,696,-78.95,1.66,12,0.58,-21.00,996.00,4850,20240614,-65.81,1636,20241023,1.34,4850,-65.81,20240614,1636,1.34,20241023,4850,-65.81,20240614,1636,1.34,20241023,5.29,N,226340,100,41 억,,990011,N,N,0,N,00,N
|
|
20241023,121028,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1666,21,2,1.28,372048941,224002,44.36,1645,1679,1636,2135,1152,1645,1660.92,2.36,0,34506,1752,1698,1667,1613,1582,1683,1598,42,490,100,1180,1,1,41952420,699,-79.33,1.67,12,0.53,-21.00,996.00,4850,20240614,-65.65,1636,20241023,1.83,4850,-65.65,20240614,1636,1.83,20241023,4850,-65.65,20240614,1636,1.83,20241023,5.29,N,226340,100,41 억,,990011,N,N,0,N,00,N
|
|
20241023,111022,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1667,22,2,1.34,293855731,177237,35.10,1645,1676,1636,2135,1152,1645,1657.98,2.36,0,10269,1752,1698,1667,1613,1582,1683,1598,42,490,100,1180,1,1,41952420,699,-79.38,1.67,12,0.42,-21.00,996.00,4850,20240614,-65.63,1636,20241023,1.89,4850,-65.63,20240614,1636,1.89,20241023,4850,-65.63,20240614,1636,1.89,20241023,5.29,N,226340,100,41 억,,990011,N,N,0,N,00,N
|
|
20241023,101027,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1653,8,2,0.49,152760210,92109,18.24,1645,1676,1636,2135,1152,1645,1658.47,2.36,0,4360,1752,1698,1667,1613,1582,1683,1598,42,490,100,1180,1,1,41952420,693,-78.71,1.66,12,0.22,-21.00,996.00,4850,20240614,-65.92,1636,20241023,1.04,4850,-65.92,20240614,1636,1.04,20241023,4850,-65.92,20240614,1636,1.04,20241023,5.29,N,226340,100,41 억,,990011,N,N,0,N,00,N
|
|
20241023,091028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1674,29,2,1.76,55140264,33127,6.56,1645,1674,1645,2135,1152,1645,1664.51,2.36,0,-5126,1752,1698,1667,1613,1582,1683,1598,42,490,100,1180,1,1,41952420,702,-79.71,1.68,12,0.08,-21.00,996.00,4850,20240614,-65.48,1636,20241022,2.32,4850,-65.48,20240614,1636,2.32,20241022,4850,-65.48,20240614,1636,2.32,20241022,5.29,N,226340,100,41 억,,990011,N,N,0,N,00,N
|
|
20241022,161014,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1645,-72,5,-4.19,838415454,502318,181.19,1702,1721,1636,2230,1202,1717,1669.13,2.82,0,-189544,1770,1743,1718,1691,1666,1757,1705,42,513,100,1230,1,1,41952420,690,-78.33,1.65,12,1.20,-21.00,996.00,4850,20240614,-66.08,1636,20241022,0.55,4850,-66.08,20240614,1636,0.55,20241022,4850,-66.08,20240614,1636,0.55,20241022,5.34,N,226340,100,41 억,,1182126,N,N,0,N,00,N
|
|
20241022,151027,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1643,-74,5,-4.31,795864766,476421,171.84,1702,1721,1636,2230,1202,1717,1670.51,2.82,0,-185133,1770,1743,1718,1691,1666,1757,1705,42,513,100,1230,1,1,41952420,689,-78.24,1.65,12,1.14,-21.00,996.00,4850,20240614,-66.12,1636,20241022,0.43,4850,-66.12,20240614,1636,0.43,20241022,4850,-66.12,20240614,1636,0.43,20241022,5.34,N,226340,100,41 억,,1182126,N,N,0,N,00,N
|
|
20241022,141027,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1657,-60,5,-3.49,631196992,376450,135.79,1702,1721,1652,2230,1202,1717,1676.71,2.82,0,-157142,1770,1743,1718,1691,1666,1757,1705,42,513,100,1230,1,1,41952420,695,-78.90,1.66,12,0.90,-21.00,996.00,4850,20240614,-65.84,1652,20241022,0.30,4850,-65.84,20240614,1652,0.30,20241022,4850,-65.84,20240614,1652,0.30,20241022,5.34,N,226340,100,41 억,,1182126,N,N,0,N,00,N
|
|
20241022,131028,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1666,-51,5,-2.97,549328855,327099,117.98,1702,1721,1655,2230,1202,1717,1679.40,2.82,0,-150528,1770,1743,1718,1691,1666,1757,1705,42,513,100,1230,1,1,41952420,699,-79.33,1.67,12,0.78,-21.00,996.00,4850,20240614,-65.65,1655,20241022,0.66,4850,-65.65,20240614,1655,0.66,20241022,4850,-65.65,20240614,1655,0.66,20241022,5.34,N,226340,100,41 억,,1182126,N,N,0,N,00,N
|
|
20241022,121024,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1667,-50,5,-2.91,517895226,308194,111.17,1702,1721,1655,2230,1202,1717,1680.42,2.82,0,-147472,1770,1743,1718,1691,1666,1757,1705,42,513,100,1230,1,1,41952420,699,-79.38,1.67,12,0.73,-21.00,996.00,4850,20240614,-65.63,1655,20241022,0.73,4850,-65.63,20240614,1655,0.73,20241022,4850,-65.63,20240614,1655,0.73,20241022,5.34,N,226340,100,41 억,,1182126,N,N,0,N,00,N
|
|
20241022,111020,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1670,-47,5,-2.74,468931012,278763,100.55,1702,1721,1655,2230,1202,1717,1682.19,2.82,0,-151147,1770,1743,1718,1691,1666,1757,1705,42,513,100,1230,1,1,41952420,701,-79.52,1.68,12,0.66,-21.00,996.00,4850,20240614,-65.57,1655,20241022,0.91,4850,-65.57,20240614,1655,0.91,20241022,4850,-65.57,20240614,1655,0.91,20241022,5.34,N,226340,100,41 억,,1182126,N,N,0,N,00,N
|
|
20241022,101022,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1657,-60,5,-3.49,416591993,247236,89.18,1702,1721,1655,2230,1202,1717,1685.00,2.82,0,-144004,1770,1743,1718,1691,1666,1757,1705,42,513,100,1230,1,1,41952420,695,-78.90,1.66,12,0.59,-21.00,996.00,4850,20240614,-65.84,1655,20241022,0.12,4850,-65.84,20240614,1655,0.12,20241022,4850,-65.84,20240614,1655,0.12,20241022,5.34,N,226340,100,41 억,,1182126,N,N,0,N,00,N
|
|
20241022,091021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1698,-19,5,-1.11,51203424,30090,10.85,1702,1721,1697,2230,1202,1717,1701.68,2.82,0,-5513,1770,1743,1718,1691,1666,1757,1705,42,513,100,1230,1,1,41952420,712,-80.86,1.70,12,0.07,-21.00,996.00,4850,20240614,-64.99,1693,20241018,0.30,4850,-64.99,20240614,1693,0.30,20241018,4850,-64.99,20240614,1693,0.30,20241018,5.34,N,226340,100,41 억,,1182126,N,N,0,N,00,N
|
|
20241021,161011,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1717,15,2,0.88,474238748,276055,86.67,1702,1745,1693,2210,1192,1702,1718.02,2.64,0,74152,1761,1731,1712,1682,1663,1722,1673,42,508,100,1220,1,1,41952420,720,-81.76,1.72,12,0.66,-21.00,996.00,4850,20240614,-64.60,1693,20241021,1.42,4850,-64.60,20240614,1693,1.42,20241021,4850,-64.60,20240614,1693,1.42,20241021,5.25,N,226340,100,41 억,,1106874,N,N,0,N,00,N
|
|
20241021,151017,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1712,10,2,0.59,419545168,244196,76.66,1702,1745,1693,2210,1192,1702,1718.07,2.64,0,75478,1761,1731,1712,1682,1663,1722,1673,42,508,100,1220,1,1,41952420,718,-81.52,1.72,12,0.58,-21.00,996.00,4850,20240614,-64.70,1693,20241021,1.12,4850,-64.70,20240614,1693,1.12,20241021,4850,-64.70,20240614,1693,1.12,20241021,5.25,N,226340,100,41 억,,1106874,N,N,0,N,00,N
|
|
20241021,141021,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1718,16,2,0.94,369530051,214985,67.49,1702,1745,1693,2210,1192,1702,1718.86,2.64,0,59720,1761,1731,1712,1682,1663,1722,1673,42,508,100,1220,1,1,41952420,721,-81.81,1.72,12,0.51,-21.00,996.00,4850,20240614,-64.58,1693,20241021,1.48,4850,-64.58,20240614,1693,1.48,20241021,4850,-64.58,20240614,1693,1.48,20241021,5.25,N,226340,100,41 억,,1106874,N,N,0,N,00,N
|
|
20241021,131018,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1730,28,2,1.65,337915758,196595,61.72,1702,1745,1693,2210,1192,1702,1718.84,2.64,0,64920,1761,1731,1712,1682,1663,1722,1673,42,508,100,1220,1,1,41952420,726,-82.38,1.74,12,0.47,-21.00,996.00,4850,20240614,-64.33,1693,20241021,2.19,4850,-64.33,20240614,1693,2.19,20241021,4850,-64.33,20240614,1693,2.19,20241021,5.25,N,226340,100,41 억,,1106874,N,N,0,N,00,N
|
|
20241021,121018,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1729,27,2,1.59,305024759,177544,55.74,1702,1745,1693,2210,1192,1702,1718.02,2.64,0,75555,1761,1731,1712,1682,1663,1722,1673,42,508,100,1220,1,1,41952420,725,-82.33,1.74,12,0.42,-21.00,996.00,4850,20240614,-64.35,1693,20241021,2.13,4850,-64.35,20240614,1693,2.13,20241021,4850,-64.35,20240614,1693,2.13,20241021,5.25,N,226340,100,41 억,,1106874,N,N,0,N,00,N
|
|
20241021,111012,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1732,30,2,1.76,248931888,145149,45.57,1702,1745,1693,2210,1192,1702,1715.01,2.64,0,65373,1761,1731,1712,1682,1663,1722,1673,42,508,100,1220,1,1,41952420,727,-82.48,1.74,12,0.35,-21.00,996.00,4850,20240614,-64.29,1693,20241021,2.30,4850,-64.29,20240614,1693,2.30,20241021,4850,-64.29,20240614,1693,2.30,20241021,5.25,N,226340,100,41 억,,1106874,N,N,0,N,00,N
|
|
20241021,101016,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1724,22,2,1.29,170649498,100020,31.40,1702,1724,1693,2210,1192,1702,1706.15,2.64,0,42573,1761,1731,1712,1682,1663,1722,1673,42,508,100,1220,1,1,41952420,723,-82.10,1.73,12,0.24,-21.00,996.00,4850,20240614,-64.45,1693,20241021,1.83,4850,-64.45,20240614,1693,1.83,20241021,4850,-64.45,20240614,1693,1.83,20241021,5.25,N,226340,100,41 억,,1106874,N,N,0,N,00,N
|
|
20241021,091014,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1700,-2,5,-0.12,28010241,16489,5.18,1702,1719,1693,2210,1192,1702,1698.72,2.64,0,-8540,1761,1731,1712,1682,1663,1722,1673,42,508,100,1220,1,1,41952420,713,-80.95,1.71,12,0.04,-21.00,996.00,4850,20240614,-64.95,1693,20241021,0.41,4850,-64.95,20240614,1693,0.41,20241021,4850,-64.95,20240614,1693,0.41,20241021,5.25,N,226340,100,41 억,,1106874,N,N,0,N,00,N
|
|
20241018,161013,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1702,-23,5,-1.33,540905844,317034,73.67,1725,1742,1693,2240,1208,1725,1706.14,2.95,0,-131736,1782,1753,1727,1698,1672,1768,1713,42,515,100,1240,1,1,41952420,714,-81.05,1.71,12,0.76,-21.00,996.00,4850,20240614,-64.91,1693,20241018,0.53,4850,-64.91,20240614,1693,0.53,20241018,4850,-64.91,20240614,1693,0.53,20241018,5.24,N,226340,100,41 억,,1238549,N,N,0,N,00,N
|
|
20241018,151037,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1697,-28,5,-1.62,513779367,301085,69.96,1725,1742,1693,2240,1208,1725,1706.43,2.95,0,-126753,1782,1753,1727,1698,1672,1768,1713,42,515,100,1240,1,1,41952420,712,-80.81,1.70,12,0.72,-21.00,996.00,4850,20240614,-65.01,1693,20241018,0.24,4850,-65.01,20240614,1693,0.24,20241018,4850,-65.01,20240614,1693,0.24,20241018,5.24,N,226340,100,41 억,,1238549,N,N,0,N,00,N
|
|
20241018,141038,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1701,-24,5,-1.39,493403682,289096,67.18,1725,1742,1693,2240,1208,1725,1706.71,2.95,0,-126575,1782,1753,1727,1698,1672,1768,1713,42,515,100,1240,1,1,41952420,714,-81.00,1.71,12,0.69,-21.00,996.00,4850,20240614,-64.93,1693,20241018,0.47,4850,-64.93,20240614,1693,0.47,20241018,4850,-64.93,20240614,1693,0.47,20241018,5.24,N,226340,100,41 억,,1238549,N,N,0,N,00,N
|
|
20241018,131025,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1698,-27,5,-1.57,383565854,224311,52.12,1725,1742,1695,2240,1208,1725,1709.97,2.95,0,-92454,1782,1753,1727,1698,1672,1768,1713,42,515,100,1240,1,1,41952420,712,-80.86,1.70,12,0.53,-21.00,996.00,4850,20240614,-64.99,1695,20241018,0.18,4850,-64.99,20240614,1695,0.18,20241018,4850,-64.99,20240614,1695,0.18,20241018,5.24,N,226340,100,41 억,,1238549,N,N,0,N,00,N
|
|
20241018,121036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1703,-22,5,-1.28,280621511,163738,38.05,1725,1742,1703,2240,1208,1725,1713.84,2.95,0,-65330,1782,1753,1727,1698,1672,1768,1713,42,515,100,1240,1,1,41952420,714,-81.10,1.71,12,0.39,-21.00,996.00,4850,20240614,-64.89,1696,20241016,0.41,4850,-64.89,20240614,1696,0.41,20241016,4850,-64.89,20240614,1696,0.41,20241016,5.24,N,226340,100,41 억,,1238549,N,N,0,N,00,N
|
|
20241018,111033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,-20,5,-1.16,217000916,126416,29.37,1725,1742,1705,2240,1208,1725,1716.56,2.95,0,-53747,1782,1753,1727,1698,1672,1768,1713,42,515,100,1240,1,1,41952420,715,-81.19,1.71,12,0.30,-21.00,996.00,4850,20240614,-64.85,1696,20241016,0.53,4850,-64.85,20240614,1696,0.53,20241016,4850,-64.85,20240614,1696,0.53,20241016,5.24,N,226340,100,41 억,,1238549,N,N,0,N,00,N
|
|
20241018,101019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1715,-10,5,-0.58,142899764,83028,19.29,1725,1742,1711,2240,1208,1725,1721.10,2.95,0,-33680,1782,1753,1727,1698,1672,1768,1713,42,515,100,1240,1,1,41952420,719,-81.67,1.72,12,0.20,-21.00,996.00,4850,20240614,-64.64,1696,20241016,1.12,4850,-64.64,20240614,1696,1.12,20241016,4850,-64.64,20240614,1696,1.12,20241016,5.24,N,226340,100,41 억,,1238549,N,N,0,N,00,N
|
|
20241018,091019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1722,-3,5,-0.17,10079381,5853,1.36,1725,1727,1715,2240,1208,1725,1722.09,2.95,0,-2139,1782,1753,1727,1698,1672,1768,1713,42,515,100,1240,1,1,41952420,722,-82.00,1.73,12,0.01,-21.00,996.00,4850,20240614,-64.49,1696,20241016,1.53,4850,-64.49,20240614,1696,1.53,20241016,4850,-64.49,20240614,1696,1.53,20241016,5.24,N,226340,100,41 억,,1238549,N,N,0,N,00,N
|
|
20241017,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1725,24,2,1.41,740966738,428834,89.33,1701,1756,1701,2210,1191,1701,1727.87,2.76,0,79285,1756,1728,1712,1684,1668,1720,1676,42,509,100,1220,1,1,41952420,724,-82.14,1.73,12,1.02,-21.00,996.00,4850,20240614,-64.43,1696,20241016,1.71,4850,-64.43,20240614,1696,1.71,20241016,4850,-64.43,20240614,1696,1.71,20241016,5.23,N,226340,100,41 억,,1158399,N,N,0,N,00,N
|
|
20241017,151019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1729,28,2,1.65,716757652,414805,86.41,1701,1756,1701,2210,1191,1701,1727.94,2.76,0,80393,1756,1728,1712,1684,1668,1720,1676,42,509,100,1220,1,1,41952420,725,-82.33,1.74,12,0.99,-21.00,996.00,4850,20240614,-64.35,1696,20241016,1.95,4850,-64.35,20240614,1696,1.95,20241016,4850,-64.35,20240614,1696,1.95,20241016,5.23,N,226340,100,41 억,,1158399,N,N,0,N,00,N
|
|
20241017,141022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1733,32,2,1.88,632151156,365854,76.21,1701,1756,1701,2210,1191,1701,1727.88,2.76,0,57377,1756,1728,1712,1684,1668,1720,1676,42,509,100,1220,1,1,41952420,727,-82.52,1.74,12,0.87,-21.00,996.00,4850,20240614,-64.27,1696,20241016,2.18,4850,-64.27,20240614,1696,2.18,20241016,4850,-64.27,20240614,1696,2.18,20241016,5.23,N,226340,100,41 억,,1158399,N,N,0,N,00,N
|
|
20241017,131017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1734,33,2,1.94,587374249,339964,70.82,1701,1756,1701,2210,1191,1701,1727.75,2.76,0,49943,1756,1728,1712,1684,1668,1720,1676,42,509,100,1220,1,1,41952420,727,-82.57,1.74,12,0.81,-21.00,996.00,4850,20240614,-64.25,1696,20241016,2.24,4850,-64.25,20240614,1696,2.24,20241016,4850,-64.25,20240614,1696,2.24,20241016,5.23,N,226340,100,41 억,,1158399,N,N,0,N,00,N
|
|
20241017,121022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1726,25,2,1.47,490723323,283990,59.16,1701,1756,1701,2210,1191,1701,1727.96,2.76,0,7069,1756,1728,1712,1684,1668,1720,1676,42,509,100,1220,1,1,41952420,724,-82.19,1.73,12,0.68,-21.00,996.00,4850,20240614,-64.41,1696,20241016,1.77,4850,-64.41,20240614,1696,1.77,20241016,4850,-64.41,20240614,1696,1.77,20241016,5.23,N,226340,100,41 억,,1158399,N,N,0,N,00,N
|
|
20241017,111021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1726,25,2,1.47,459502861,265857,55.38,1701,1756,1701,2210,1191,1701,1728.38,2.76,0,9373,1756,1728,1712,1684,1668,1720,1676,42,509,100,1220,1,1,41952420,724,-82.19,1.73,12,0.63,-21.00,996.00,4850,20240614,-64.41,1696,20241016,1.77,4850,-64.41,20240614,1696,1.77,20241016,4850,-64.41,20240614,1696,1.77,20241016,5.23,N,226340,100,41 억,,1158399,N,N,0,N,00,N
|
|
20241017,101018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1734,33,2,1.94,348621204,201545,41.98,1701,1756,1701,2210,1191,1701,1729.74,2.76,0,23873,1756,1728,1712,1684,1668,1720,1676,42,509,100,1220,1,1,41952420,727,-82.57,1.74,12,0.48,-21.00,996.00,4850,20240614,-64.25,1696,20241016,2.24,4850,-64.25,20240614,1696,2.24,20241016,4850,-64.25,20240614,1696,2.24,20241016,5.23,N,226340,100,41 억,,1158399,N,N,0,N,00,N
|
|
20241017,091012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1710,9,2,0.53,39220247,22957,4.78,1701,1729,1701,2210,1191,1701,1708.42,2.76,0,9087,1756,1728,1712,1684,1668,1720,1676,42,509,100,1220,1,1,41952420,717,-81.43,1.72,12,0.05,-21.00,996.00,4850,20240614,-64.74,1696,20241016,0.83,4850,-64.74,20240614,1696,0.83,20241016,4850,-64.74,20240614,1696,0.83,20241016,5.23,N,226340,100,41 억,,1158399,N,N,0,N,00,N
|
|
20241016,161007,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1701,-30,5,-1.73,682892509,399793,157.11,1740,1740,1696,2250,1212,1731,1707.37,3.11,0,-145052,1768,1749,1737,1718,1706,1743,1712,42,519,100,1240,1,1,41952420,714,-81.00,1.71,12,0.95,-21.00,996.00,4850,20240614,-64.93,1696,20241016,0.29,4850,-64.93,20240614,1696,0.29,20241016,4850,-64.93,20240614,1696,0.29,20241016,5.30,N,226340,100,41 억,,1303451,N,N,0,N,00,N
|
|
20241016,151013,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1699,-32,5,-1.85,631047487,369482,145.19,1740,1740,1696,2250,1212,1731,1707.92,3.11,0,-134266,1768,1749,1737,1718,1706,1743,1712,42,519,100,1240,1,1,41952420,713,-80.90,1.71,12,0.88,-21.00,996.00,4850,20240614,-64.97,1696,20241016,0.18,4850,-64.97,20240614,1696,0.18,20241016,4850,-64.97,20240614,1696,0.18,20241016,5.30,N,226340,100,41 억,,1303451,N,N,0,N,00,N
|
|
20241016,141014,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1701,-30,5,-1.73,502531344,293840,115.47,1740,1740,1701,2250,1212,1731,1710.22,3.11,0,-124272,1768,1749,1737,1718,1706,1743,1712,42,519,100,1240,1,1,41952420,714,-81.00,1.71,12,0.70,-21.00,996.00,4850,20240614,-64.93,1701,20241016,0.00,4850,-64.93,20240614,1701,0.00,20241016,4850,-64.93,20240614,1701,0.00,20241016,5.30,N,226340,100,41 억,,1303451,N,N,0,N,00,N
|
|
20241016,131009,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1706,-25,5,-1.44,401187515,234386,92.11,1740,1740,1705,2250,1212,1731,1711.65,3.11,0,-91176,1768,1749,1737,1718,1706,1743,1712,42,519,100,1240,1,1,41952420,716,-81.24,1.71,12,0.56,-21.00,996.00,4850,20240614,-64.82,1705,20241016,0.06,4850,-64.82,20240614,1705,0.06,20241016,4850,-64.82,20240614,1705,0.06,20241016,5.30,N,226340,100,41 억,,1303451,N,N,0,N,00,N
|
|
20241016,121010,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1712,-19,5,-1.10,341458143,199417,78.36,1740,1740,1706,2250,1212,1731,1712.28,3.11,0,-72506,1768,1749,1737,1718,1706,1743,1712,42,519,100,1240,1,1,41952420,718,-81.52,1.72,12,0.48,-21.00,996.00,4850,20240614,-64.70,1706,20241016,0.35,4850,-64.70,20240614,1706,0.35,20241016,4850,-64.70,20240614,1706,0.35,20241016,5.30,N,226340,100,41 억,,1303451,N,N,0,N,00,N
|
|
20241016,111008,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1709,-22,5,-1.27,290223170,169419,66.58,1740,1740,1708,2250,1212,1731,1713.05,3.11,0,-72177,1768,1749,1737,1718,1706,1743,1712,42,519,100,1240,1,1,41952420,717,-81.38,1.72,12,0.40,-21.00,996.00,4850,20240614,-64.76,1708,20241016,0.06,4850,-64.76,20240614,1708,0.06,20241016,4850,-64.76,20240614,1708,0.06,20241016,5.30,N,226340,100,41 억,,1303451,N,N,0,N,00,N
|
|
20241016,101008,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1717,-14,5,-0.81,181159719,105681,41.53,1740,1740,1710,2250,1212,1731,1714.21,3.11,0,-46322,1768,1749,1737,1718,1706,1743,1712,42,519,100,1240,1,1,41952420,720,-81.76,1.72,12,0.25,-21.00,996.00,4850,20240614,-64.60,1710,20241016,0.41,4850,-64.60,20240614,1710,0.41,20241016,4850,-64.60,20240614,1710,0.41,20241016,5.30,N,226340,100,41 억,,1303451,N,N,0,N,00,N
|
|
20241016,091010,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1715,-16,5,-0.92,56230495,32762,12.87,1740,1740,1711,2250,1212,1731,1716.33,3.11,0,-12261,1768,1749,1737,1718,1706,1743,1712,42,519,100,1240,1,1,41952420,719,-81.67,1.72,12,0.08,-21.00,996.00,4850,20240614,-64.64,1711,20241016,0.23,4850,-64.64,20240614,1711,0.23,20241016,4850,-64.64,20240614,1711,0.23,20241016,5.30,N,226340,100,41 억,,1303451,N,N,0,N,00,N
|
|
20241015,161003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1731,-9,5,-0.52,433867255,250508,69.51,1740,1756,1725,2260,1218,1740,1731.98,3.21,0,-42002,1788,1764,1741,1717,1694,1776,1729,42,520,100,1250,1,1,41952420,726,-82.43,1.74,12,0.60,-21.00,996.00,4850,20240614,-64.31,1715,20240909,0.93,4850,-64.31,20240614,1715,0.93,20240909,4850,-64.31,20240614,1715,0.93,20240909,5.35,N,226340,100,41 억,,1345453,N,N,0,N,00,N
|
|
20241015,151011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1729,-11,5,-0.63,364744855,210556,58.42,1740,1756,1725,2260,1218,1740,1732.29,3.21,0,-36544,1788,1764,1741,1717,1694,1776,1729,42,520,100,1250,1,1,41952420,725,-82.33,1.74,12,0.50,-21.00,996.00,4850,20240614,-64.35,1715,20240909,0.82,4850,-64.35,20240614,1715,0.82,20240909,4850,-64.35,20240614,1715,0.82,20240909,5.35,N,226340,100,41 억,,1345453,N,N,0,N,00,N
|
|
20241015,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1731,-9,5,-0.52,276641082,159584,44.28,1740,1756,1725,2260,1218,1740,1733.51,3.21,0,-35596,1788,1764,1741,1717,1694,1776,1729,42,520,100,1250,1,1,41952420,726,-82.43,1.74,12,0.38,-21.00,996.00,4850,20240614,-64.31,1715,20240909,0.93,4850,-64.31,20240614,1715,0.93,20240909,4850,-64.31,20240614,1715,0.93,20240909,5.35,N,226340,100,41 억,,1345453,N,N,0,N,00,N
|
|
20241015,131008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1732,-8,5,-0.46,242249493,139702,38.76,1740,1756,1725,2260,1218,1740,1734.04,3.21,0,-35951,1788,1764,1741,1717,1694,1776,1729,42,520,100,1250,1,1,41952420,727,-82.48,1.74,12,0.33,-21.00,996.00,4850,20240614,-64.29,1715,20240909,0.99,4850,-64.29,20240614,1715,0.99,20240909,4850,-64.29,20240614,1715,0.99,20240909,5.35,N,226340,100,41 억,,1345453,N,N,0,N,00,N
|
|
20241015,121010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1736,-4,5,-0.23,200138207,115386,32.02,1740,1756,1725,2260,1218,1740,1734.51,3.21,0,-32259,1788,1764,1741,1717,1694,1776,1729,42,520,100,1250,1,1,41952420,728,-82.67,1.74,12,0.28,-21.00,996.00,4850,20240614,-64.21,1715,20240909,1.22,4850,-64.21,20240614,1715,1.22,20240909,4850,-64.21,20240614,1715,1.22,20240909,5.35,N,226340,100,41 억,,1345453,N,N,0,N,00,N
|
|
20241015,111016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1739,-1,5,-0.06,187585248,108154,30.01,1740,1756,1725,2260,1218,1740,1734.43,3.21,0,-31908,1788,1764,1741,1717,1694,1776,1729,42,520,100,1250,1,1,41952420,730,-82.81,1.75,12,0.26,-21.00,996.00,4850,20240614,-64.14,1715,20240909,1.40,4850,-64.14,20240614,1715,1.40,20240909,4850,-64.14,20240614,1715,1.40,20240909,5.35,N,226340,100,41 억,,1345453,N,N,0,N,00,N
|
|
20241015,101013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1734,-6,5,-0.34,156005972,89938,24.96,1740,1756,1725,2260,1218,1740,1734.59,3.21,0,-34795,1788,1764,1741,1717,1694,1776,1729,42,520,100,1250,1,1,41952420,727,-82.57,1.74,12,0.21,-21.00,996.00,4850,20240614,-64.25,1715,20240909,1.11,4850,-64.25,20240614,1715,1.11,20240909,4850,-64.25,20240614,1715,1.11,20240909,5.35,N,226340,100,41 억,,1345453,N,N,0,N,00,N
|
|
20241015,091007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1755,15,2,0.86,25341927,14524,4.03,1740,1756,1740,2260,1218,1740,1744.83,3.21,0,-2288,1788,1764,1741,1717,1694,1776,1729,42,520,100,1250,1,1,41952420,736,-83.57,1.76,12,0.03,-21.00,996.00,4850,20240614,-63.81,1715,20240909,2.33,4850,-63.81,20240614,1715,2.33,20240909,4850,-63.81,20240614,1715,2.33,20240909,5.35,N,226340,100,41 억,,1345453,N,N,0,N,00,N
|
|
20241014,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1740,14,2,0.81,615754106,354329,59.48,1726,1765,1718,2240,1209,1726,1737.80,2.96,0,102981,1813,1769,1745,1701,1677,1757,1689,42,514,100,1240,1,1,41952420,730,-82.86,1.75,12,0.84,-21.00,996.00,4850,20240614,-64.12,1715,20240909,1.46,4850,-64.12,20240614,1715,1.46,20240909,4850,-64.12,20240614,1715,1.46,20240909,5.29,N,226340,100,41 억,,1242412,N,N,0,N,00,N
|
|
20241014,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1745,19,2,1.10,588512304,338677,56.85,1726,1765,1718,2240,1209,1726,1737.68,2.96,0,94724,1813,1769,1745,1701,1677,1757,1689,42,514,100,1240,1,1,41952420,732,-83.10,1.75,12,0.81,-21.00,996.00,4850,20240614,-64.02,1715,20240909,1.75,4850,-64.02,20240614,1715,1.75,20240909,4850,-64.02,20240614,1715,1.75,20240909,5.29,N,226340,100,41 억,,1242412,N,N,0,N,00,N
|
|
20241014,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1747,21,2,1.22,520403708,299692,50.31,1726,1765,1718,2240,1209,1726,1736.46,2.96,0,66651,1813,1769,1745,1701,1677,1757,1689,42,514,100,1240,1,1,41952420,733,-83.19,1.75,12,0.71,-21.00,996.00,4850,20240614,-63.98,1715,20240909,1.87,4850,-63.98,20240614,1715,1.87,20240909,4850,-63.98,20240614,1715,1.87,20240909,5.29,N,226340,100,41 억,,1242412,N,N,0,N,00,N
|
|
20241014,130954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1726,0,3,0.00,385625995,222130,37.29,1726,1765,1718,2240,1209,1726,1736.04,2.96,0,11556,1813,1769,1745,1701,1677,1757,1689,42,514,100,1240,1,1,41952420,724,-82.19,1.73,12,0.53,-21.00,996.00,4850,20240614,-64.41,1715,20240909,0.64,4850,-64.41,20240614,1715,0.64,20240909,4850,-64.41,20240614,1715,0.64,20240909,5.29,N,226340,100,41 억,,1242412,N,N,0,N,00,N
|
|
20241014,120947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1731,5,2,0.29,324751743,186883,31.37,1726,1765,1718,2240,1209,1726,1737.73,2.96,0,12921,1813,1769,1745,1701,1677,1757,1689,42,514,100,1240,1,1,41952420,726,-82.43,1.74,12,0.45,-21.00,996.00,4850,20240614,-64.31,1715,20240909,0.93,4850,-64.31,20240614,1715,0.93,20240909,4850,-64.31,20240614,1715,0.93,20240909,5.29,N,226340,100,41 억,,1242412,N,N,0,N,00,N
|
|
20241014,110945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1736,10,2,0.58,303357077,174540,29.30,1726,1765,1718,2240,1209,1726,1738.04,2.96,0,16140,1813,1769,1745,1701,1677,1757,1689,42,514,100,1240,1,1,41952420,728,-82.67,1.74,12,0.42,-21.00,996.00,4850,20240614,-64.21,1715,20240909,1.22,4850,-64.21,20240614,1715,1.22,20240909,4850,-64.21,20240614,1715,1.22,20240909,5.29,N,226340,100,41 억,,1242412,N,N,0,N,00,N
|
|
20241014,100947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1749,23,2,1.33,251510300,144652,24.28,1726,1765,1718,2240,1209,1726,1738.73,2.96,0,19063,1813,1769,1745,1701,1677,1757,1689,42,514,100,1240,1,1,41952420,734,-83.29,1.76,12,0.34,-21.00,996.00,4850,20240614,-63.94,1715,20240909,1.98,4850,-63.94,20240614,1715,1.98,20240909,4850,-63.94,20240614,1715,1.98,20240909,5.29,N,226340,100,41 억,,1242412,N,N,0,N,00,N
|
|
20241014,090951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,2,2,0.12,17044856,9867,1.66,1726,1737,1726,2240,1209,1726,1727.46,2.96,0,3869,1813,1769,1745,1701,1677,1757,1689,42,514,100,1240,1,1,41952420,725,-82.29,1.73,12,0.02,-21.00,996.00,4850,20240614,-64.37,1715,20240909,0.76,4850,-64.37,20240614,1715,0.76,20240909,4850,-64.37,20240614,1715,0.76,20240909,5.29,N,226340,100,41 억,,1242412,N,N,0,N,00,N
|
|
20241011,160932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1726,-60,5,-3.36,1037906981,595274,121.44,1777,1789,1721,2320,1251,1786,1743.59,3.42,0,-194303,1887,1836,1806,1755,1725,1821,1740,42,534,100,1280,1,1,41952420,724,-82.19,1.73,12,1.42,-21.00,996.00,4850,20240614,-64.41,1715,20240909,0.64,4850,-64.41,20240614,1715,0.64,20240909,4850,-64.41,20240614,1715,0.64,20240909,5.17,N,226340,100,41 억,,1436715,N,N,0,N,00,N
|
|
20241011,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1726,-60,5,-3.36,975202964,558938,114.02,1777,1789,1721,2320,1251,1786,1744.74,3.42,0,-178514,1887,1836,1806,1755,1725,1821,1740,42,534,100,1280,1,1,41952420,724,-82.19,1.73,12,1.33,-21.00,996.00,4850,20240614,-64.41,1715,20240909,0.64,4850,-64.41,20240614,1715,0.64,20240909,4850,-64.41,20240614,1715,0.64,20240909,5.17,N,226340,100,41 억,,1436715,N,N,0,N,00,N
|
|
20241011,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1727,-59,5,-3.30,868402530,497121,101.41,1777,1789,1721,2320,1251,1786,1746.86,3.42,0,-166327,1887,1836,1806,1755,1725,1821,1740,42,534,100,1280,1,1,41952420,725,-82.24,1.73,12,1.18,-21.00,996.00,4850,20240614,-64.39,1715,20240909,0.70,4850,-64.39,20240614,1715,0.70,20240909,4850,-64.39,20240614,1715,0.70,20240909,5.17,N,226340,100,41 억,,1436715,N,N,0,N,00,N
|
|
20241011,130948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1737,-49,5,-2.74,745314180,425966,86.90,1777,1789,1730,2320,1251,1786,1749.70,3.42,0,-145088,1887,1836,1806,1755,1725,1821,1740,42,534,100,1280,1,1,41952420,729,-82.71,1.74,12,1.02,-21.00,996.00,4850,20240614,-64.19,1715,20240909,1.28,4850,-64.19,20240614,1715,1.28,20240909,4850,-64.19,20240614,1715,1.28,20240909,5.17,N,226340,100,41 억,,1436715,N,N,0,N,00,N
|
|
20241011,120941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1740,-46,5,-2.58,674143919,384960,78.53,1777,1789,1730,2320,1251,1786,1751.21,3.42,0,-139125,1887,1836,1806,1755,1725,1821,1740,42,534,100,1280,1,1,41952420,730,-82.86,1.75,12,0.92,-21.00,996.00,4850,20240614,-64.12,1715,20240909,1.46,4850,-64.12,20240614,1715,1.46,20240909,4850,-64.12,20240614,1715,1.46,20240909,5.17,N,226340,100,41 억,,1436715,N,N,0,N,00,N
|
|
20241011,110942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1749,-37,5,-2.07,446358730,253880,51.79,1777,1789,1744,2320,1251,1786,1758.15,3.42,0,-102615,1887,1836,1806,1755,1725,1821,1740,42,534,100,1280,1,1,41952420,734,-83.29,1.76,12,0.61,-21.00,996.00,4850,20240614,-63.94,1715,20240909,1.98,4850,-63.94,20240614,1715,1.98,20240909,4850,-63.94,20240614,1715,1.98,20240909,5.17,N,226340,100,41 억,,1436715,N,N,0,N,00,N
|
|
20241011,100950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1754,-32,5,-1.79,232166782,131403,26.81,1777,1789,1753,2320,1251,1786,1766.83,3.42,0,-92611,1887,1836,1806,1755,1725,1821,1740,42,534,100,1280,1,1,41952420,736,-83.52,1.76,12,0.31,-21.00,996.00,4850,20240614,-63.84,1715,20240909,2.27,4850,-63.84,20240614,1715,2.27,20240909,4850,-63.84,20240614,1715,2.27,20240909,5.17,N,226340,100,41 억,,1436715,N,N,0,N,00,N
|
|
20241011,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1779,-7,5,-0.39,16537116,9291,1.90,1777,1789,1777,2320,1251,1786,1779.91,3.42,0,1935,1887,1836,1806,1755,1725,1821,1740,42,534,100,1280,1,1,41952420,746,-84.71,1.79,12,0.02,-21.00,996.00,4850,20240614,-63.32,1715,20240909,3.73,4850,-63.32,20240614,1715,3.73,20240909,4850,-63.32,20240614,1715,3.73,20240909,5.17,N,226340,100,41 억,,1436715,N,N,0,N,00,N
|
|
20241010,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1786,-8,5,-0.45,867263664,481067,93.68,1854,1857,1776,2330,1256,1794,1802.86,3.50,0,-31011,1850,1821,1801,1772,1752,1812,1763,42,536,100,1290,1,1,41952420,749,-85.05,1.79,12,1.15,-21.00,996.00,4850,20240614,-63.18,1715,20240909,4.14,4850,-63.18,20240614,1715,4.14,20240909,4850,-63.18,20240614,1715,4.14,20240909,5.23,N,226340,100,41 억,,1467726,N,N,0,N,00,N
|
|
20241010,151024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1784,-10,5,-0.56,839206248,465349,90.62,1854,1857,1776,2330,1256,1794,1803.46,3.50,0,-26799,1850,1821,1801,1772,1752,1812,1763,42,536,100,1290,1,1,41952420,748,-84.95,1.79,12,1.11,-21.00,996.00,4850,20240614,-63.22,1715,20240909,4.02,4850,-63.22,20240614,1715,4.02,20240909,4850,-63.22,20240614,1715,4.02,20240909,5.23,N,226340,100,41 억,,1467726,N,N,0,N,00,N
|
|
20241010,141016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1795,1,2,0.06,744411781,412230,80.28,1854,1857,1776,2330,1256,1794,1805.92,3.50,0,-11257,1850,1821,1801,1772,1752,1812,1763,42,536,100,1290,1,1,41952420,753,-85.48,1.80,12,0.98,-21.00,996.00,4850,20240614,-62.99,1715,20240909,4.66,4850,-62.99,20240614,1715,4.66,20240909,4850,-62.99,20240614,1715,4.66,20240909,5.23,N,226340,100,41 억,,1467726,N,N,0,N,00,N
|
|
20241010,131013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1800,6,2,0.33,719191630,398189,77.54,1854,1857,1776,2330,1256,1794,1806.27,3.50,0,-2502,1850,1821,1801,1772,1752,1812,1763,42,536,100,1290,1,1,41952420,755,-85.71,1.81,12,0.95,-21.00,996.00,4850,20240614,-62.89,1715,20240909,4.96,4850,-62.89,20240614,1715,4.96,20240909,4850,-62.89,20240614,1715,4.96,20240909,5.23,N,226340,100,41 억,,1467726,N,N,0,N,00,N
|
|
20241010,121014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1795,1,2,0.06,697138046,385891,75.15,1854,1857,1776,2330,1256,1794,1806.68,3.50,0,2713,1850,1821,1801,1772,1752,1812,1763,42,536,100,1290,1,1,41952420,753,-85.48,1.80,12,0.92,-21.00,996.00,4850,20240614,-62.99,1715,20240909,4.66,4850,-62.99,20240614,1715,4.66,20240909,4850,-62.99,20240614,1715,4.66,20240909,5.23,N,226340,100,41 억,,1467726,N,N,0,N,00,N
|
|
20241010,111013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1802,8,2,0.45,544193594,301245,58.66,1854,1857,1776,2330,1256,1794,1806.63,3.50,0,-39882,1850,1821,1801,1772,1752,1812,1763,42,536,100,1290,1,1,41952420,756,-85.81,1.81,12,0.72,-21.00,996.00,4850,20240614,-62.85,1715,20240909,5.07,4850,-62.85,20240614,1715,5.07,20240909,4850,-62.85,20240614,1715,5.07,20240909,5.23,N,226340,100,41 억,,1467726,N,N,0,N,00,N
|
|
20241010,101012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,-17,5,-0.95,436701988,241139,46.96,1854,1857,1777,2330,1256,1794,1811.25,3.50,0,-44618,1850,1821,1801,1772,1752,1812,1763,42,536,100,1290,1,1,41952420,745,-84.62,1.78,12,0.57,-21.00,996.00,4850,20240614,-63.36,1715,20240909,3.62,4850,-63.36,20240614,1715,3.62,20240909,4850,-63.36,20240614,1715,3.62,20240909,5.23,N,226340,100,41 억,,1467726,N,N,0,N,00,N
|
|
20241010,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1802,8,2,0.45,225889050,123371,24.02,1854,1857,1791,2330,1256,1794,1832.07,3.50,0,-11437,1850,1821,1801,1772,1752,1812,1763,42,536,100,1290,1,1,41952420,756,-85.81,1.81,12,0.29,-21.00,996.00,4850,20240614,-62.85,1715,20240909,5.07,4850,-62.85,20240614,1715,5.07,20240909,4850,-62.85,20240614,1715,5.07,20240909,5.23,N,226340,100,41 억,,1467726,N,N,0,N,00,N
|
|
20241008,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,-45,5,-2.45,805897107,449885,182.74,1821,1830,1781,2390,1288,1839,1791.30,4.02,0,-218417,1863,1851,1827,1815,1791,1857,1821,42,551,100,1320,1,1,41952420,753,-85.43,1.80,12,1.07,-21.00,996.00,4850,20240614,-63.01,1715,20240909,4.61,4850,-63.01,20240614,1715,4.61,20240909,4850,-63.01,20240614,1715,4.61,20240909,5.23,N,226340,100,41 억,,1685707,N,N,0,N,00,N
|
|
20241008,151014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1783,-56,5,-3.05,720814121,402355,163.43,1821,1830,1781,2390,1288,1839,1791.49,4.02,0,-204464,1863,1851,1827,1815,1791,1857,1821,42,551,100,1320,1,1,41952420,748,-84.90,1.79,12,0.96,-21.00,996.00,4850,20240614,-63.24,1715,20240909,3.97,4850,-63.24,20240614,1715,3.97,20240909,4850,-63.24,20240614,1715,3.97,20240909,5.23,N,226340,100,41 억,,1685707,N,N,0,N,00,N
|
|
20241008,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1784,-55,5,-2.99,651489224,363512,147.66,1821,1830,1781,2390,1288,1839,1792.21,4.02,0,-188962,1863,1851,1827,1815,1791,1857,1821,42,551,100,1320,1,1,41952420,748,-84.95,1.79,12,0.87,-21.00,996.00,4850,20240614,-63.22,1715,20240909,4.02,4850,-63.22,20240614,1715,4.02,20240909,4850,-63.22,20240614,1715,4.02,20240909,5.23,N,226340,100,41 억,,1685707,N,N,0,N,00,N
|
|
20241008,131008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1783,-56,5,-3.05,612088578,341441,138.69,1821,1830,1781,2390,1288,1839,1792.66,4.02,0,-185282,1863,1851,1827,1815,1791,1857,1821,42,551,100,1320,1,1,41952420,748,-84.90,1.79,12,0.81,-21.00,996.00,4850,20240614,-63.24,1715,20240909,3.97,4850,-63.24,20240614,1715,3.97,20240909,4850,-63.24,20240614,1715,3.97,20240909,5.23,N,226340,100,41 억,,1685707,N,N,0,N,00,N
|
|
20241008,121009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1784,-55,5,-2.99,538300716,300074,121.89,1821,1830,1782,2390,1288,1839,1793.89,4.02,0,-164729,1863,1851,1827,1815,1791,1857,1821,42,551,100,1320,1,1,41952420,748,-84.95,1.79,12,0.72,-21.00,996.00,4850,20240614,-63.22,1715,20240909,4.02,4850,-63.22,20240614,1715,4.02,20240909,4850,-63.22,20240614,1715,4.02,20240909,5.23,N,226340,100,41 억,,1685707,N,N,0,N,00,N
|
|
20241008,111007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1793,-46,5,-2.50,461274975,256930,104.36,1821,1830,1782,2390,1288,1839,1795.33,4.02,0,-141488,1863,1851,1827,1815,1791,1857,1821,42,551,100,1320,1,1,41952420,752,-85.38,1.80,12,0.61,-21.00,996.00,4850,20240614,-63.03,1715,20240909,4.55,4850,-63.03,20240614,1715,4.55,20240909,4850,-63.03,20240614,1715,4.55,20240909,5.23,N,226340,100,41 억,,1685707,N,N,0,N,00,N
|
|
20241008,101009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1788,-51,5,-2.77,340393706,189245,76.87,1821,1830,1786,2390,1288,1839,1798.69,4.02,0,-120953,1863,1851,1827,1815,1791,1857,1821,42,551,100,1320,1,1,41952420,750,-85.14,1.80,12,0.45,-21.00,996.00,4850,20240614,-63.13,1715,20240909,4.26,4850,-63.13,20240614,1715,4.26,20240909,4850,-63.13,20240614,1715,4.26,20240909,5.23,N,226340,100,41 억,,1685707,N,N,0,N,00,N
|
|
20241008,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1813,-26,5,-1.41,43811355,24154,9.81,1821,1830,1805,2390,1288,1839,1813.83,4.02,0,-18560,1863,1851,1827,1815,1791,1857,1821,42,551,100,1320,1,1,41952420,761,-86.33,1.82,12,0.06,-21.00,996.00,4850,20240614,-62.62,1715,20240909,5.71,4850,-62.62,20240614,1715,5.71,20240909,4850,-62.62,20240614,1715,5.71,20240909,5.23,N,226340,100,41 억,,1685707,N,N,0,N,00,N
|
|
20241007,161021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1839,23,2,1.27,431988652,237069,85.67,1823,1839,1803,2360,1272,1816,1822.20,3.87,0,63024,1885,1850,1830,1795,1775,1840,1785,42,544,100,1300,1,1,41952420,772,-87.57,1.85,12,0.57,-21.00,996.00,4850,20240614,-62.08,1715,20240909,7.23,4850,-62.08,20240614,1715,7.23,20240909,4850,-62.08,20240614,1715,7.23,20240909,5.13,N,226340,100,41 억,,1623068,N,N,0,N,00,N
|
|
20241007,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1837,21,2,1.16,400168385,219754,79.42,1823,1838,1803,2360,1272,1816,1820.98,3.87,0,58367,1885,1850,1830,1795,1775,1840,1785,42,544,100,1300,1,1,41952420,771,-87.48,1.84,12,0.52,-21.00,996.00,4850,20240614,-62.12,1715,20240909,7.11,4850,-62.12,20240614,1715,7.11,20240909,4850,-62.12,20240614,1715,7.11,20240909,5.13,N,226340,100,41 억,,1623068,N,N,0,N,00,N
|
|
20241007,141004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1833,17,2,0.94,352226807,193577,69.96,1823,1835,1803,2360,1272,1816,1819.57,3.87,0,40292,1885,1850,1830,1795,1775,1840,1785,42,544,100,1300,1,1,41952420,769,-87.29,1.84,12,0.46,-21.00,996.00,4850,20240614,-62.21,1715,20240909,6.88,4850,-62.21,20240614,1715,6.88,20240909,4850,-62.21,20240614,1715,6.88,20240909,5.13,N,226340,100,41 억,,1623068,N,N,0,N,00,N
|
|
20241007,130934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1833,17,2,0.94,324297016,178322,64.44,1823,1835,1803,2360,1272,1816,1818.60,3.87,0,31136,1885,1850,1830,1795,1775,1840,1785,42,544,100,1300,1,1,41952420,769,-87.29,1.84,12,0.43,-21.00,996.00,4850,20240614,-62.21,1715,20240909,6.88,4850,-62.21,20240614,1715,6.88,20240909,4850,-62.21,20240614,1715,6.88,20240909,5.13,N,226340,100,41 억,,1623068,N,N,0,N,00,N
|
|
20241007,121007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1823,7,2,0.39,217901587,120144,43.42,1823,1827,1803,2360,1272,1816,1813.67,3.87,0,-4460,1885,1850,1830,1795,1775,1840,1785,42,544,100,1300,1,1,41952420,765,-86.81,1.83,12,0.29,-21.00,996.00,4850,20240614,-62.41,1715,20240909,6.30,4850,-62.41,20240614,1715,6.30,20240909,4850,-62.41,20240614,1715,6.30,20240909,5.13,N,226340,100,41 억,,1623068,N,N,0,N,00,N
|
|
20241007,110922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1812,-4,5,-0.22,179788866,99154,35.83,1823,1827,1803,2360,1272,1816,1813.23,3.87,0,-7323,1885,1850,1830,1795,1775,1840,1785,42,544,100,1300,1,1,41952420,760,-86.29,1.82,12,0.24,-21.00,996.00,4850,20240614,-62.64,1715,20240909,5.66,4850,-62.64,20240614,1715,5.66,20240909,4850,-62.64,20240614,1715,5.66,20240909,5.13,N,226340,100,41 억,,1623068,N,N,0,N,00,N
|
|
20241007,100917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1818,2,2,0.11,119775486,66021,23.86,1823,1827,1803,2360,1272,1816,1814.20,3.87,0,-9633,1885,1850,1830,1795,1775,1840,1785,42,544,100,1300,1,1,41952420,763,-86.57,1.83,12,0.16,-21.00,996.00,4850,20240614,-62.52,1715,20240909,6.01,4850,-62.52,20240614,1715,6.01,20240909,4850,-62.52,20240614,1715,6.01,20240909,5.13,N,226340,100,41 억,,1623068,N,N,0,N,00,N
|
|
20241007,090954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1827,11,2,0.61,27679663,15199,5.49,1823,1827,1815,2360,1272,1816,1821.15,3.87,0,-8533,1885,1850,1830,1795,1775,1840,1785,42,544,100,1300,1,1,41952420,766,-87.00,1.83,12,0.04,-21.00,996.00,4850,20240614,-62.33,1715,20240909,6.53,4850,-62.33,20240614,1715,6.53,20240909,4850,-62.33,20240614,1715,6.53,20240909,5.13,N,226340,100,41 억,,1623068,N,N,0,N,00,N
|
|
20241004,160851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1816,-31,5,-1.68,489958645,267941,69.06,1847,1865,1810,2400,1293,1847,1828.64,3.90,0,-14431,1975,1910,1859,1794,1743,1885,1769,42,553,100,1320,1,1,41952420,762,-86.48,1.82,12,0.64,-21.00,996.00,4850,20240614,-62.56,1715,20240909,5.89,4850,-62.56,20240614,1715,5.89,20240909,4850,-62.56,20240614,1715,5.89,20240909,5.16,N,226340,100,41 억,,1637524,N,N,0,N,00,N
|
|
20241004,150905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1820,-27,5,-1.46,420282744,229592,59.18,1847,1865,1810,2400,1293,1847,1830.56,3.90,0,-11773,1975,1910,1859,1794,1743,1885,1769,42,553,100,1320,1,1,41952420,764,-86.67,1.83,12,0.55,-21.00,996.00,4850,20240614,-62.47,1715,20240909,6.12,4850,-62.47,20240614,1715,6.12,20240909,4850,-62.47,20240614,1715,6.12,20240909,5.16,N,226340,100,41 억,,1637524,N,N,0,N,00,N
|
|
20241004,140851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1820,-27,5,-1.46,348481129,190137,49.01,1847,1865,1810,2400,1293,1847,1832.79,3.90,0,-14392,1975,1910,1859,1794,1743,1885,1769,42,553,100,1320,1,1,41952420,764,-86.67,1.83,12,0.45,-21.00,996.00,4850,20240614,-62.47,1715,20240909,6.12,4850,-62.47,20240614,1715,6.12,20240909,4850,-62.47,20240614,1715,6.12,20240909,5.16,N,226340,100,41 억,,1637524,N,N,0,N,00,N
|
|
20241004,130901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1830,-17,5,-0.92,295963472,161276,41.57,1847,1865,1810,2400,1293,1847,1835.14,3.90,0,-5849,1975,1910,1859,1794,1743,1885,1769,42,553,100,1320,1,1,41952420,768,-87.14,1.84,12,0.38,-21.00,996.00,4850,20240614,-62.27,1715,20240909,6.71,4850,-62.27,20240614,1715,6.71,20240909,4850,-62.27,20240614,1715,6.71,20240909,5.16,N,226340,100,41 억,,1637524,N,N,0,N,00,N
|
|
20241004,120900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1838,-9,5,-0.49,187656371,101829,26.25,1847,1865,1817,2400,1293,1847,1842.86,3.90,0,-7224,1975,1910,1859,1794,1743,1885,1769,42,553,100,1320,1,1,41952420,771,-87.52,1.85,12,0.24,-21.00,996.00,4850,20240614,-62.10,1715,20240909,7.17,4850,-62.10,20240614,1715,7.17,20240909,4850,-62.10,20240614,1715,7.17,20240909,5.16,N,226340,100,41 억,,1637524,N,N,0,N,00,N
|
|
20241004,110854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1856,9,2,0.49,156991191,85181,21.96,1847,1865,1817,2400,1293,1847,1843.03,3.90,0,-7664,1975,1910,1859,1794,1743,1885,1769,42,553,100,1320,1,1,41952420,779,-88.38,1.86,12,0.20,-21.00,996.00,4850,20240614,-61.73,1715,20240909,8.22,4850,-61.73,20240614,1715,8.22,20240909,4850,-61.73,20240614,1715,8.22,20240909,5.16,N,226340,100,41 억,,1637524,N,N,0,N,00,N
|
|
20241004,100855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1849,2,2,0.11,109146167,59346,15.30,1847,1865,1817,2400,1293,1847,1839.15,3.90,0,-9919,1975,1910,1859,1794,1743,1885,1769,42,553,100,1320,1,1,41952420,776,-88.05,1.86,12,0.14,-21.00,996.00,4850,20240614,-61.88,1715,20240909,7.81,4850,-61.88,20240614,1715,7.81,20240909,4850,-61.88,20240614,1715,7.81,20240909,5.16,N,226340,100,41 억,,1637524,N,N,0,N,00,N
|
|
20241004,090858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1847,0,3,0.00,37877138,20483,5.28,1847,1865,1847,2400,1293,1847,1849.20,3.90,0,905,1975,1910,1859,1794,1743,1885,1769,42,553,100,1320,1,1,41952420,775,-87.95,1.85,12,0.05,-21.00,996.00,4850,20240614,-61.92,1715,20240909,7.70,4850,-61.92,20240614,1715,7.70,20240909,4850,-61.92,20240614,1715,7.70,20240909,5.16,N,226340,100,41 억,,1637524,N,N,0,N,00,N
|
|
20241002,160851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1847,-84,5,-4.35,719319864,384365,88.53,1924,1924,1808,2510,1352,1931,1871.44,4.05,0,-60063,2013,1971,1937,1895,1861,1955,1879,42,579,100,1390,1,1,41952420,775,-87.95,1.85,12,0.92,-21.00,996.00,4850,20240614,-61.92,1715,20240909,7.70,4850,-61.92,20240614,1715,7.70,20240909,4850,-61.92,20240614,1715,7.70,20240909,5.04,N,226340,100,41 억,,1697587,N,N,0,N,00,N
|
|
20241002,150901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1848,-83,5,-4.30,682935801,364678,83.99,1924,1924,1808,2510,1352,1931,1872.70,4.05,0,-61281,2013,1971,1937,1895,1861,1955,1879,42,579,100,1390,1,1,41952420,775,-88.00,1.86,12,0.87,-21.00,996.00,4850,20240614,-61.90,1715,20240909,7.76,4850,-61.90,20240614,1715,7.76,20240909,4850,-61.90,20240614,1715,7.76,20240909,5.04,N,226340,100,41 억,,1697587,N,N,0,N,00,N
|
|
20241002,140902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1870,-61,5,-3.16,614462305,327717,75.48,1924,1924,1808,2510,1352,1931,1874.97,4.05,0,-41353,2013,1971,1937,1895,1861,1955,1879,42,579,100,1390,1,1,41952420,785,-89.05,1.88,12,0.78,-21.00,996.00,4850,20240614,-61.44,1715,20240909,9.04,4850,-61.44,20240614,1715,9.04,20240909,4850,-61.44,20240614,1715,9.04,20240909,5.04,N,226340,100,41 억,,1697587,N,N,0,N,00,N
|
|
20241002,130852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1869,-62,5,-3.21,565889535,301627,69.47,1924,1924,1808,2510,1352,1931,1876.11,4.05,0,-37168,2013,1971,1937,1895,1861,1955,1879,42,579,100,1390,1,1,41952420,784,-89.00,1.88,12,0.72,-21.00,996.00,4850,20240614,-61.46,1715,20240909,8.98,4850,-61.46,20240614,1715,8.98,20240909,4850,-61.46,20240614,1715,8.98,20240909,5.04,N,226340,100,41 억,,1697587,N,N,0,N,00,N
|
|
20241002,120852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1865,-66,5,-3.42,525941477,280287,64.56,1924,1924,1808,2510,1352,1931,1876.43,4.05,0,-26241,2013,1971,1937,1895,1861,1955,1879,42,579,100,1390,1,1,41952420,782,-88.81,1.87,12,0.67,-21.00,996.00,4850,20240614,-61.55,1715,20240909,8.75,4850,-61.55,20240614,1715,8.75,20240909,4850,-61.55,20240614,1715,8.75,20240909,5.04,N,226340,100,41 억,,1697587,N,N,0,N,00,N
|
|
20241002,110842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1875,-56,5,-2.90,461813320,245978,56.65,1924,1924,1808,2510,1352,1931,1877.44,4.05,0,-13335,2013,1971,1937,1895,1861,1955,1879,42,579,100,1390,1,1,41952420,787,-89.29,1.88,12,0.59,-21.00,996.00,4850,20240614,-61.34,1715,20240909,9.33,4850,-61.34,20240614,1715,9.33,20240909,4850,-61.34,20240614,1715,9.33,20240909,5.04,N,226340,100,41 억,,1697587,N,N,0,N,00,N
|
|
20241002,100838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1874,-57,5,-2.95,372980477,198634,45.75,1924,1924,1808,2510,1352,1931,1877.71,4.05,0,-27795,2013,1971,1937,1895,1861,1955,1879,42,579,100,1390,1,1,41952420,786,-89.24,1.88,12,0.47,-21.00,996.00,4850,20240614,-61.36,1715,20240909,9.27,4850,-61.36,20240614,1715,9.27,20240909,4850,-61.36,20240614,1715,9.27,20240909,5.04,N,226340,100,41 억,,1697587,N,N,0,N,00,N
|
|
20241002,090839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1894,-37,5,-1.92,68920087,36265,8.35,1924,1924,1886,2510,1352,1931,1900.40,4.05,0,-8224,2013,1971,1937,1895,1861,1955,1879,42,579,100,1390,1,1,41952420,795,-90.19,1.90,12,0.09,-21.00,996.00,4850,20240614,-60.95,1715,20240909,10.44,4850,-60.95,20240614,1715,10.44,20240909,4850,-60.95,20240614,1715,10.44,20240909,5.04,N,226340,100,41 억,,1697587,N,N,0,N,00,N
|