170 lines
69 KiB
CSV
170 lines
69 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
|
|
20241129,161102,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1333,-67,5,-4.79,857183482,643189,133.61,1390,1390,1311,1820,980,1400,1332.71,3.37,0,-256911,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,559,-63.48,1.34,12,1.53,-21.00,996.00,4850,20240614,-72.52,1311,20241129,1.68,4850,-72.52,20240614,1311,1.68,20241129,4850,-72.52,20240614,1311,1.68,20241129,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N
|
|
20241129,151117,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1323,-77,5,-5.50,799234256,599620,124.56,1390,1390,1311,1820,980,1400,1332.90,3.37,0,-244238,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,555,-63.00,1.33,12,1.43,-21.00,996.00,4850,20240614,-72.72,1311,20241129,0.92,4850,-72.72,20240614,1311,0.92,20241129,4850,-72.72,20240614,1311,0.92,20241129,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N
|
|
20241129,141120,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1326,-74,5,-5.29,745776389,559252,116.17,1390,1390,1311,1820,980,1400,1333.52,3.37,0,-222654,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,556,-63.14,1.33,12,1.33,-21.00,996.00,4850,20240614,-72.66,1311,20241129,1.14,4850,-72.66,20240614,1311,1.14,20241129,4850,-72.66,20240614,1311,1.14,20241129,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N
|
|
20241129,131114,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1330,-70,5,-5.00,685929339,514204,106.81,1390,1390,1311,1820,980,1400,1333.96,3.37,0,-228389,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,558,-63.33,1.34,12,1.23,-21.00,996.00,4850,20240614,-72.58,1311,20241129,1.45,4850,-72.58,20240614,1311,1.45,20241129,4850,-72.58,20240614,1311,1.45,20241129,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N
|
|
20241129,121117,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1322,-78,5,-5.57,605700743,453634,94.23,1390,1390,1311,1820,980,1400,1335.22,3.37,0,-226253,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,555,-62.95,1.33,12,1.08,-21.00,996.00,4850,20240614,-72.74,1311,20241129,0.84,4850,-72.74,20240614,1311,0.84,20241129,4850,-72.74,20240614,1311,0.84,20241129,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N
|
|
20241129,111119,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1327,-73,5,-5.21,542389392,405525,84.24,1390,1390,1313,1820,980,1400,1337.50,3.37,0,-197164,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,557,-63.19,1.33,12,0.97,-21.00,996.00,4850,20240614,-72.64,1313,20241129,1.07,4850,-72.64,20240614,1313,1.07,20241129,4850,-72.64,20240614,1313,1.07,20241129,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N
|
|
20241129,101112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1335,-65,5,-4.64,300549849,222887,46.30,1390,1390,1329,1820,980,1400,1348.44,3.37,0,-148554,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,560,-63.57,1.34,12,0.53,-21.00,996.00,4850,20240614,-72.47,1325,20241122,0.75,4850,-72.47,20240614,1325,0.75,20241122,4850,-72.47,20240614,1325,0.75,20241122,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N
|
|
20241129,091117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1360,-40,5,-2.86,76995725,56360,11.71,1390,1390,1347,1820,980,1400,1366.14,3.37,0,-36491,1438,1418,1380,1360,1322,1429,1371,42,420,100,1000,1,1,41952420,571,-64.76,1.37,12,0.13,-21.00,996.00,4850,20240614,-71.96,1325,20241122,2.64,4850,-71.96,20240614,1325,2.64,20241122,4850,-71.96,20240614,1325,2.64,20241122,4.36,N,226340,100,41 억,,1412735,N,N,0,N,00,N
|
|
20241128,161102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,48,2,3.55,654398622,475012,310.38,1351,1400,1342,1757,947,1352,1377.63,3.31,0,23384,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,587,-66.67,1.41,12,1.13,-21.00,996.00,4850,20240614,-71.13,1325,20241122,5.66,4850,-71.13,20240614,1325,5.66,20241122,4850,-71.13,20240614,1325,5.66,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
|
|
20241128,151122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1393,41,2,3.03,536849451,390857,255.39,1351,1400,1342,1757,947,1352,1373.52,3.31,0,27810,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,584,-66.33,1.40,12,0.93,-21.00,996.00,4850,20240614,-71.28,1325,20241122,5.13,4850,-71.28,20240614,1325,5.13,20241122,4850,-71.28,20240614,1325,5.13,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
|
|
20241128,141119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,3,2,0.22,176119289,130624,85.35,1351,1356,1342,1757,947,1352,1348.29,3.31,0,-21,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,568,-64.52,1.36,12,0.31,-21.00,996.00,4850,20240614,-72.06,1325,20241122,2.26,4850,-72.06,20240614,1325,2.26,20241122,4850,-72.06,20240614,1325,2.26,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
|
|
20241128,131118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,-3,5,-0.22,124093573,92106,60.18,1351,1354,1342,1757,947,1352,1347.29,3.31,0,-14806,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,566,-64.24,1.35,12,0.22,-21.00,996.00,4850,20240614,-72.19,1325,20241122,1.81,4850,-72.19,20240614,1325,1.81,20241122,4850,-72.19,20240614,1325,1.81,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
|
|
20241128,121119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1346,-6,5,-0.44,107703961,79932,52.23,1351,1354,1342,1757,947,1352,1347.44,3.31,0,-17064,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,565,-64.10,1.35,12,0.19,-21.00,996.00,4850,20240614,-72.25,1325,20241122,1.58,4850,-72.25,20240614,1325,1.58,20241122,4850,-72.25,20240614,1325,1.58,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
|
|
20241128,111123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,-3,5,-0.22,89308478,66253,43.29,1351,1354,1343,1757,947,1352,1347.99,3.31,0,-11060,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,566,-64.24,1.35,12,0.16,-21.00,996.00,4850,20240614,-72.19,1325,20241122,1.81,4850,-72.19,20240614,1325,1.81,20241122,4850,-72.19,20240614,1325,1.81,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
|
|
20241128,101120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1352,0,3,0.00,57038521,42315,27.65,1351,1354,1343,1757,947,1352,1347.95,3.31,0,-7393,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,567,-64.38,1.36,12,0.10,-21.00,996.00,4850,20240614,-72.12,1325,20241122,2.04,4850,-72.12,20240614,1325,2.04,20241122,4850,-72.12,20240614,1325,2.04,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
|
|
20241128,091116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1354,2,2,0.15,16454252,12198,7.97,1351,1354,1343,1757,947,1352,1348.93,3.31,0,-215,1370,1361,1353,1344,1336,1357,1340,42,405,100,970,1,1,41952420,568,-64.48,1.36,12,0.03,-21.00,996.00,4850,20240614,-72.08,1325,20241122,2.19,4850,-72.08,20240614,1325,2.19,20241122,4850,-72.08,20240614,1325,2.19,20241122,4.44,N,226340,100,41 억,,1390231,N,N,0,N,00,N
|
|
20241127,161050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1352,2,2,0.15,206346413,152891,64.35,1360,1362,1345,1755,945,1350,1349.63,3.43,0,-49314,1408,1378,1359,1329,1310,1369,1320,42,405,100,970,1,1,41952420,567,-64.38,1.36,12,0.36,-21.00,996.00,4850,20240614,-72.12,1325,20241122,2.04,4850,-72.12,20240614,1325,2.04,20241122,4850,-72.12,20240614,1325,2.04,20241122,4.47,N,226340,100,41 억,,1439003,N,N,0,N,00,N
|
|
20241127,151112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1350,0,3,0.00,192846034,142902,60.15,1360,1362,1345,1755,945,1350,1349.50,3.43,0,-48746,1408,1378,1359,1329,1310,1369,1320,42,405,100,970,1,1,41952420,566,-64.29,1.36,12,0.34,-21.00,996.00,4850,20240614,-72.16,1325,20241122,1.89,4850,-72.16,20240614,1325,1.89,20241122,4850,-72.16,20240614,1325,1.89,20241122,4.47,N,226340,100,41 억,,1439003,N,N,0,N,00,N
|
|
20241127,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1353,3,2,0.22,162008875,120040,50.52,1360,1362,1345,1755,945,1350,1349.62,3.43,0,-41450,1408,1378,1359,1329,1310,1369,1320,42,405,100,970,1,1,41952420,568,-64.43,1.36,12,0.29,-21.00,996.00,4850,20240614,-72.10,1325,20241122,2.11,4850,-72.10,20240614,1325,2.11,20241122,4850,-72.10,20240614,1325,2.11,20241122,4.47,N,226340,100,41 억,,1439003,N,N,0,N,00,N
|
|
20241127,131103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1350,0,3,0.00,146796353,108774,45.78,1360,1362,1345,1755,945,1350,1349.55,3.43,0,-39767,1408,1378,1359,1329,1310,1369,1320,42,405,100,970,1,1,41952420,566,-64.29,1.36,12,0.26,-21.00,996.00,4850,20240614,-72.16,1325,20241122,1.89,4850,-72.16,20240614,1325,1.89,20241122,4850,-72.16,20240614,1325,1.89,20241122,4.47,N,226340,100,41 억,,1439003,N,N,0,N,00,N
|
|
20241127,121114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,5,2,0.37,115157006,85305,35.90,1360,1362,1345,1755,945,1350,1349.94,3.43,0,-27554,1408,1378,1359,1329,1310,1369,1320,42,405,100,970,1,1,41952420,568,-64.52,1.36,12,0.20,-21.00,996.00,4850,20240614,-72.06,1325,20241122,2.26,4850,-72.06,20240614,1325,2.26,20241122,4850,-72.06,20240614,1325,2.26,20241122,4.47,N,226340,100,41 억,,1439003,N,N,0,N,00,N
|
|
20241127,111109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1353,3,2,0.22,101901665,75479,31.77,1360,1362,1345,1755,945,1350,1350.07,3.43,0,-28827,1408,1378,1359,1329,1310,1369,1320,42,405,100,970,1,1,41952420,568,-64.43,1.36,12,0.18,-21.00,996.00,4850,20240614,-72.10,1325,20241122,2.11,4850,-72.10,20240614,1325,2.11,20241122,4850,-72.10,20240614,1325,2.11,20241122,4.47,N,226340,100,41 억,,1439003,N,N,0,N,00,N
|
|
20241127,101110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1352,2,2,0.15,82439234,61074,25.71,1360,1362,1345,1755,945,1350,1349.83,3.43,0,-25492,1408,1378,1359,1329,1310,1369,1320,42,405,100,970,1,1,41952420,567,-64.38,1.36,12,0.15,-21.00,996.00,4850,20240614,-72.12,1325,20241122,2.04,4850,-72.12,20240614,1325,2.04,20241122,4850,-72.12,20240614,1325,2.04,20241122,4.47,N,226340,100,41 억,,1439003,N,N,0,N,00,N
|
|
20241127,091108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1353,3,2,0.22,19416141,14332,6.03,1360,1362,1350,1755,945,1350,1354.74,3.43,0,-8301,1408,1378,1359,1329,1310,1369,1320,42,405,100,970,1,1,41952420,568,-64.43,1.36,12,0.03,-21.00,996.00,4850,20240614,-72.10,1325,20241122,2.11,4850,-72.10,20240614,1325,2.11,20241122,4850,-72.10,20240614,1325,2.11,20241122,4.47,N,226340,100,41 억,,1439003,N,N,0,N,00,N
|
|
20241126,161051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1350,-27,5,-1.96,306736550,225339,83.47,1389,1389,1340,1790,964,1377,1361.22,3.45,0,-7885,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,566,-64.29,1.36,12,0.54,-21.00,996.00,4850,20240614,-72.16,1325,20241122,1.89,4850,-72.16,20240614,1325,1.89,20241122,4850,-72.16,20240614,1325,1.89,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N
|
|
20241126,151102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1376,-1,5,-0.07,257074027,188623,69.87,1389,1389,1340,1790,964,1377,1362.90,3.45,0,-21276,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,577,-65.52,1.38,12,0.45,-21.00,996.00,4850,20240614,-71.63,1325,20241122,3.85,4850,-71.63,20240614,1325,3.85,20241122,4850,-71.63,20240614,1325,3.85,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N
|
|
20241126,141104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,-9,5,-0.65,196723741,144673,53.59,1389,1389,1340,1790,964,1377,1359.78,3.45,0,-40895,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,574,-65.14,1.37,12,0.34,-21.00,996.00,4850,20240614,-71.79,1325,20241122,3.25,4850,-71.79,20240614,1325,3.25,20241122,4850,-71.79,20240614,1325,3.25,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N
|
|
20241126,131059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1362,-15,5,-1.09,173896060,127922,47.39,1389,1389,1340,1790,964,1377,1359.39,3.45,0,-38589,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,571,-64.86,1.37,12,0.30,-21.00,996.00,4850,20240614,-71.92,1325,20241122,2.79,4850,-71.92,20240614,1325,2.79,20241122,4850,-71.92,20240614,1325,2.79,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N
|
|
20241126,121105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1356,-21,5,-1.53,160562287,118113,43.75,1389,1389,1340,1790,964,1377,1359.40,3.45,0,-39376,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,569,-64.57,1.36,12,0.28,-21.00,996.00,4850,20240614,-72.04,1325,20241122,2.34,4850,-72.04,20240614,1325,2.34,20241122,4850,-72.04,20240614,1325,2.34,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N
|
|
20241126,111109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1350,-27,5,-1.96,141570993,104068,38.55,1389,1389,1340,1790,964,1377,1360.37,3.45,0,-41589,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,566,-64.29,1.36,12,0.25,-21.00,996.00,4850,20240614,-72.16,1325,20241122,1.89,4850,-72.16,20240614,1325,1.89,20241122,4850,-72.16,20240614,1325,1.89,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N
|
|
20241126,101117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1356,-21,5,-1.53,95803845,70097,25.97,1389,1389,1348,1790,964,1377,1366.73,3.45,0,-40250,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,569,-64.57,1.36,12,0.17,-21.00,996.00,4850,20240614,-72.04,1325,20241122,2.34,4850,-72.04,20240614,1325,2.34,20241122,4850,-72.04,20240614,1325,2.34,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N
|
|
20241126,091106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1384,7,2,0.51,16043103,11615,4.30,1389,1389,1373,1790,964,1377,1381.24,3.45,0,-8786,1409,1393,1368,1352,1327,1401,1360,42,413,100,990,1,1,41952420,581,-65.90,1.39,12,0.03,-21.00,996.00,4850,20240614,-71.46,1325,20241122,4.45,4850,-71.46,20240614,1325,4.45,20241122,4850,-71.46,20240614,1325,4.45,20241122,4.47,N,226340,100,41 억,,1446605,N,N,0,N,00,N
|
|
20241125,161038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1377,21,2,1.55,368725908,268843,140.00,1343,1384,1343,1762,950,1356,1371.53,3.21,0,100464,1396,1375,1350,1329,1304,1386,1340,42,406,100,970,1,1,41952420,578,-65.57,1.38,12,0.64,-21.00,996.00,4850,20240614,-71.61,1325,20241122,3.92,4850,-71.61,20240614,1325,3.92,20241122,4850,-71.61,20240614,1325,3.92,20241122,4.50,N,226340,100,41 억,,1346699,N,N,0,N,00,N
|
|
20241125,151100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1379,23,2,1.70,363270583,264886,137.94,1343,1384,1343,1762,950,1356,1371.42,3.21,0,101177,1396,1375,1350,1329,1304,1386,1340,42,406,100,970,1,1,41952420,579,-65.67,1.38,12,0.63,-21.00,996.00,4850,20240614,-71.57,1325,20241122,4.08,4850,-71.57,20240614,1325,4.08,20241122,4850,-71.57,20240614,1325,4.08,20241122,4.50,N,226340,100,41 억,,1346699,N,N,0,N,00,N
|
|
20241125,141057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1375,19,2,1.40,300091611,219042,114.06,1343,1384,1343,1762,950,1356,1370.02,3.21,0,103562,1396,1375,1350,1329,1304,1386,1340,42,406,100,970,1,1,41952420,577,-65.48,1.38,12,0.52,-21.00,996.00,4850,20240614,-71.65,1325,20241122,3.77,4850,-71.65,20240614,1325,3.77,20241122,4850,-71.65,20240614,1325,3.77,20241122,4.50,N,226340,100,41 억,,1346699,N,N,0,N,00,N
|
|
20241125,131049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1380,24,2,1.77,263653894,192499,100.24,1343,1384,1343,1762,950,1356,1369.64,3.21,0,89588,1396,1375,1350,1329,1304,1386,1340,42,406,100,970,1,1,41952420,579,-65.71,1.39,12,0.46,-21.00,996.00,4850,20240614,-71.55,1325,20241122,4.15,4850,-71.55,20240614,1325,4.15,20241122,4850,-71.55,20240614,1325,4.15,20241122,4.50,N,226340,100,41 억,,1346699,N,N,0,N,00,N
|
|
20241125,121102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1377,21,2,1.55,245325439,179193,93.31,1343,1384,1343,1762,950,1356,1369.06,3.21,0,87341,1396,1375,1350,1329,1304,1386,1340,42,406,100,970,1,1,41952420,578,-65.57,1.38,12,0.43,-21.00,996.00,4850,20240614,-71.61,1325,20241122,3.92,4850,-71.61,20240614,1325,3.92,20241122,4850,-71.61,20240614,1325,3.92,20241122,4.50,N,226340,100,41 억,,1346699,N,N,0,N,00,N
|
|
20241125,111055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1379,23,2,1.70,216499735,158263,82.41,1343,1384,1343,1762,950,1356,1367.97,3.21,0,79630,1396,1375,1350,1329,1304,1386,1340,42,406,100,970,1,1,41952420,579,-65.67,1.38,12,0.38,-21.00,996.00,4850,20240614,-71.57,1325,20241122,4.08,4850,-71.57,20240614,1325,4.08,20241122,4850,-71.57,20240614,1325,4.08,20241122,4.50,N,226340,100,41 억,,1346699,N,N,0,N,00,N
|
|
20241125,101042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1378,22,2,1.62,190916469,139741,72.77,1343,1382,1343,1762,950,1356,1366.22,3.21,0,71110,1396,1375,1350,1329,1304,1386,1340,42,406,100,970,1,1,41952420,578,-65.62,1.38,12,0.33,-21.00,996.00,4850,20240614,-71.59,1325,20241122,4.00,4850,-71.59,20240614,1325,4.00,20241122,4850,-71.59,20240614,1325,4.00,20241122,4.50,N,226340,100,41 억,,1346699,N,N,0,N,00,N
|
|
20241125,091044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1371,15,2,1.11,77345057,57013,29.69,1343,1374,1343,1762,950,1356,1356.62,3.21,0,38963,1396,1375,1350,1329,1304,1386,1340,42,406,100,970,1,1,41952420,575,-65.29,1.38,12,0.14,-21.00,996.00,4850,20240614,-71.73,1325,20241122,3.47,4850,-71.73,20240614,1325,3.47,20241122,4850,-71.73,20240614,1325,3.47,20241122,4.50,N,226340,100,41 억,,1346699,N,N,0,N,00,N
|
|
20241122,160944,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1356,29,2,2.19,259034204,191968,71.75,1325,1371,1325,1725,929,1327,1349.36,3.10,0,46908,1393,1359,1343,1309,1293,1352,1302,42,398,100,950,1,1,41952420,569,-64.57,1.36,12,0.46,-21.00,996.00,4850,20240614,-72.04,1325,20241122,2.34,4850,-72.04,20240614,1325,2.34,20241122,4850,-72.04,20240614,1325,2.34,20241122,4.57,N,226340,100,41 억,,1300014,N,N,0,N,00,N
|
|
20241122,150958,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1346,19,2,1.43,241985160,179377,67.04,1325,1371,1325,1725,929,1327,1349.03,3.10,0,49331,1393,1359,1343,1309,1293,1352,1302,42,398,100,950,1,1,41952420,565,-64.10,1.35,12,0.43,-21.00,996.00,4850,20240614,-72.25,1325,20241122,1.58,4850,-72.25,20240614,1325,1.58,20241122,4850,-72.25,20240614,1325,1.58,20241122,4.57,N,226340,100,41 억,,1300014,N,N,0,N,00,N
|
|
20241122,140959,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1343,16,2,1.21,217491045,161168,60.24,1325,1371,1325,1725,929,1327,1349.47,3.10,0,40580,1393,1359,1343,1309,1293,1352,1302,42,398,100,950,1,1,41952420,563,-63.95,1.35,12,0.38,-21.00,996.00,4850,20240614,-72.31,1325,20241122,1.36,4850,-72.31,20240614,1325,1.36,20241122,4850,-72.31,20240614,1325,1.36,20241122,4.57,N,226340,100,41 억,,1300014,N,N,0,N,00,N
|
|
20241122,130954,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1350,23,2,1.73,185871795,137630,51.44,1325,1371,1325,1725,929,1327,1350.52,3.10,0,41809,1393,1359,1343,1309,1293,1352,1302,42,398,100,950,1,1,41952420,566,-64.29,1.36,12,0.33,-21.00,996.00,4850,20240614,-72.16,1325,20241122,1.89,4850,-72.16,20240614,1325,1.89,20241122,4850,-72.16,20240614,1325,1.89,20241122,4.57,N,226340,100,41 억,,1300014,N,N,0,N,00,N
|
|
20241122,121000,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1346,19,2,1.43,158641803,117430,43.89,1325,1371,1325,1725,929,1327,1350.95,3.10,0,48704,1393,1359,1343,1309,1293,1352,1302,42,398,100,950,1,1,41952420,565,-64.10,1.35,12,0.28,-21.00,996.00,4850,20240614,-72.25,1325,20241122,1.58,4850,-72.25,20240614,1325,1.58,20241122,4850,-72.25,20240614,1325,1.58,20241122,4.57,N,226340,100,41 억,,1300014,N,N,0,N,00,N
|
|
20241122,110951,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1348,21,2,1.58,142975149,105808,39.55,1325,1371,1325,1725,929,1327,1351.27,3.10,0,46756,1393,1359,1343,1309,1293,1352,1302,42,398,100,950,1,1,41952420,566,-64.19,1.35,12,0.25,-21.00,996.00,4850,20240614,-72.21,1325,20241122,1.74,4850,-72.21,20240614,1325,1.74,20241122,4850,-72.21,20240614,1325,1.74,20241122,4.57,N,226340,100,41 억,,1300014,N,N,0,N,00,N
|
|
20241122,101009,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1358,31,2,2.34,111189219,82283,30.75,1325,1371,1325,1725,929,1327,1351.30,3.10,0,51805,1393,1359,1343,1309,1293,1352,1302,42,398,100,950,1,1,41952420,570,-64.67,1.36,12,0.20,-21.00,996.00,4850,20240614,-72.00,1325,20241122,2.49,4850,-72.00,20240614,1325,2.49,20241122,4850,-72.00,20240614,1325,2.49,20241122,4.57,N,226340,100,41 억,,1300014,N,N,0,N,00,N
|
|
20241122,091001,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1334,7,2,0.53,23543862,17721,6.62,1325,1334,1325,1725,929,1327,1328.59,3.10,0,11720,1393,1359,1343,1309,1293,1352,1302,42,398,100,950,1,1,41952420,560,-63.52,1.34,12,0.04,-21.00,996.00,4850,20240614,-72.49,1325,20241122,0.68,4850,-72.49,20240614,1325,0.68,20241122,4850,-72.49,20240614,1325,0.68,20241122,4.57,N,226340,100,41 억,,1300014,N,N,0,N,00,N
|
|
20241121,160950,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1327,-41,5,-3.00,356733259,265954,148.99,1368,1377,1327,1778,958,1368,1341.42,3.15,0,-19932,1395,1381,1366,1352,1337,1374,1345,42,410,100,980,1,1,41952420,557,-63.19,1.33,12,0.63,-21.00,996.00,4850,20240614,-72.64,1327,20241121,0.00,4850,-72.64,20240614,1327,0.00,20241121,4850,-72.64,20240614,1327,0.00,20241121,4.58,N,226340,100,41 억,,1319801,N,N,0,N,00,N
|
|
20241121,151011,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1334,-34,5,-2.49,317127100,236150,132.30,1368,1377,1329,1778,958,1368,1342.91,3.15,0,-21533,1395,1381,1366,1352,1337,1374,1345,42,410,100,980,1,1,41952420,560,-63.52,1.34,12,0.56,-21.00,996.00,4850,20240614,-72.49,1329,20241121,0.38,4850,-72.49,20240614,1329,0.38,20241121,4850,-72.49,20240614,1329,0.38,20241121,4.58,N,226340,100,41 억,,1319801,N,N,0,N,00,N
|
|
20241121,141008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1341,-27,5,-1.97,238127790,177004,99.16,1368,1377,1338,1778,958,1368,1345.32,3.15,0,-24893,1395,1381,1366,1352,1337,1374,1345,42,410,100,980,1,1,41952420,563,-63.86,1.35,12,0.42,-21.00,996.00,4850,20240614,-72.35,1335,20241115,0.45,4850,-72.35,20240614,1335,0.45,20241115,4850,-72.35,20240614,1335,0.45,20241115,4.58,N,226340,100,41 억,,1319801,N,N,0,N,00,N
|
|
20241121,131001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,-21,5,-1.54,183233158,136146,76.27,1368,1377,1339,1778,958,1368,1345.86,3.15,0,-35014,1395,1381,1366,1352,1337,1374,1345,42,410,100,980,1,1,41952420,565,-64.14,1.35,12,0.32,-21.00,996.00,4850,20240614,-72.23,1335,20241115,0.90,4850,-72.23,20240614,1335,0.90,20241115,4850,-72.23,20240614,1335,0.90,20241115,4.58,N,226340,100,41 억,,1319801,N,N,0,N,00,N
|
|
20241121,121002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1346,-22,5,-1.61,158260140,117567,65.86,1368,1377,1339,1778,958,1368,1346.13,3.15,0,-37922,1395,1381,1366,1352,1337,1374,1345,42,410,100,980,1,1,41952420,565,-64.10,1.35,12,0.28,-21.00,996.00,4850,20240614,-72.25,1335,20241115,0.82,4850,-72.25,20240614,1335,0.82,20241115,4850,-72.25,20240614,1335,0.82,20241115,4.58,N,226340,100,41 억,,1319801,N,N,0,N,00,N
|
|
20241121,111006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,-28,5,-2.05,129193034,95902,53.73,1368,1377,1340,1778,958,1368,1347.14,3.15,0,-39793,1395,1381,1366,1352,1337,1374,1345,42,410,100,980,1,1,41952420,562,-63.81,1.35,12,0.23,-21.00,996.00,4850,20240614,-72.37,1335,20241115,0.37,4850,-72.37,20240614,1335,0.37,20241115,4850,-72.37,20240614,1335,0.37,20241115,4.58,N,226340,100,41 억,,1319801,N,N,0,N,00,N
|
|
20241121,101005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1343,-25,5,-1.83,92098875,68275,38.25,1368,1377,1341,1778,958,1368,1348.94,3.15,0,-35902,1395,1381,1366,1352,1337,1374,1345,42,410,100,980,1,1,41952420,563,-63.95,1.35,12,0.16,-21.00,996.00,4850,20240614,-72.31,1335,20241115,0.60,4850,-72.31,20240614,1335,0.60,20241115,4850,-72.31,20240614,1335,0.60,20241115,4.58,N,226340,100,41 억,,1319801,N,N,0,N,00,N
|
|
20241121,091007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,0,3,0.00,15139643,11103,6.22,1368,1377,1358,1778,958,1368,1363.56,3.15,0,-8209,1395,1381,1366,1352,1337,1374,1345,42,410,100,980,1,1,41952420,574,-65.14,1.37,12,0.03,-21.00,996.00,4850,20240614,-71.79,1335,20241115,2.47,4850,-71.79,20240614,1335,2.47,20241115,4850,-71.79,20240614,1335,2.47,20241115,4.58,N,226340,100,41 억,,1319801,N,N,0,N,00,N
|
|
20241120,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,0,3,0.00,243441226,178285,89.73,1373,1380,1351,1778,958,1368,1365.46,3.08,0,26150,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,574,-65.14,1.37,12,0.42,-21.00,996.00,4850,20240614,-71.79,1335,20241115,2.47,4850,-71.79,20240614,1335,2.47,20241115,4850,-71.79,20240614,1335,2.47,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N
|
|
20241120,151010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1364,-4,5,-0.29,236164105,172961,87.05,1373,1380,1351,1778,958,1368,1365.42,3.08,0,27152,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,572,-64.95,1.37,12,0.41,-21.00,996.00,4850,20240614,-71.88,1335,20241115,2.17,4850,-71.88,20240614,1335,2.17,20241115,4850,-71.88,20240614,1335,2.17,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N
|
|
20241120,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1367,-1,5,-0.07,188610223,138180,69.54,1373,1380,1351,1778,958,1368,1364.96,3.08,0,4472,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,573,-65.10,1.37,12,0.33,-21.00,996.00,4850,20240614,-71.81,1335,20241115,2.40,4850,-71.81,20240614,1335,2.40,20241115,4850,-71.81,20240614,1335,2.40,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N
|
|
20241120,131014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1367,-1,5,-0.07,159125338,116595,58.68,1373,1380,1351,1778,958,1368,1364.77,3.08,0,-1212,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,573,-65.10,1.37,12,0.28,-21.00,996.00,4850,20240614,-71.81,1335,20241115,2.40,4850,-71.81,20240614,1335,2.40,20241115,4850,-71.81,20240614,1335,2.40,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N
|
|
20241120,121012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1366,-2,5,-0.15,123701522,90651,45.62,1373,1380,1351,1778,958,1368,1364.59,3.08,0,-13044,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,573,-65.05,1.37,12,0.22,-21.00,996.00,4850,20240614,-71.84,1335,20241115,2.32,4850,-71.84,20240614,1335,2.32,20241115,4850,-71.84,20240614,1335,2.32,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N
|
|
20241120,111015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1371,3,2,0.22,102645128,75235,37.86,1373,1380,1351,1778,958,1368,1364.33,3.08,0,-14213,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,575,-65.29,1.38,12,0.18,-21.00,996.00,4850,20240614,-71.73,1335,20241115,2.70,4850,-71.73,20240614,1335,2.70,20241115,4850,-71.73,20240614,1335,2.70,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N
|
|
20241120,101012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1369,1,2,0.07,68105193,50085,25.21,1373,1373,1351,1778,958,1368,1359.79,3.08,0,-21982,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,574,-65.19,1.37,12,0.12,-21.00,996.00,4850,20240614,-71.77,1335,20241115,2.55,4850,-71.77,20240614,1335,2.55,20241115,4850,-71.77,20240614,1335,2.55,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N
|
|
20241120,091012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1371,3,2,0.22,11740653,8604,4.33,1373,1373,1361,1778,958,1368,1364.56,3.08,0,-1613,1400,1383,1373,1356,1346,1379,1352,42,410,100,980,1,1,41952420,575,-65.29,1.38,12,0.02,-21.00,996.00,4850,20240614,-71.73,1335,20241115,2.70,4850,-71.73,20240614,1335,2.70,20241115,4850,-71.73,20240614,1335,2.70,20241115,4.65,N,226340,100,41 억,,1293796,N,N,0,N,00,N
|
|
20241119,160917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,-16,5,-1.16,269187162,196100,62.92,1370,1390,1363,1799,969,1384,1372.70,3.13,0,-18081,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,574,-65.14,1.37,12,0.47,-21.00,996.00,4850,20240614,-71.79,1335,20241115,2.47,4850,-71.79,20240614,1335,2.47,20241115,4850,-71.79,20240614,1335,2.47,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N
|
|
20241119,150931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,-16,5,-1.16,260179787,189517,60.81,1370,1390,1363,1799,969,1384,1372.86,3.13,0,-17229,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,574,-65.14,1.37,12,0.45,-21.00,996.00,4850,20240614,-71.79,1335,20241115,2.47,4850,-71.79,20240614,1335,2.47,20241115,4850,-71.79,20240614,1335,2.47,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N
|
|
20241119,140930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1375,-9,5,-0.65,237736533,173101,55.54,1370,1390,1363,1799,969,1384,1373.40,3.13,0,-18465,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,577,-65.48,1.38,12,0.41,-21.00,996.00,4850,20240614,-71.65,1335,20241115,3.00,4850,-71.65,20240614,1335,3.00,20241115,4850,-71.65,20240614,1335,3.00,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N
|
|
20241119,130933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1376,-8,5,-0.58,195296165,142115,45.60,1370,1390,1363,1799,969,1384,1374.21,3.13,0,-10910,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,577,-65.52,1.38,12,0.34,-21.00,996.00,4850,20240614,-71.63,1335,20241115,3.07,4850,-71.63,20240614,1335,3.07,20241115,4850,-71.63,20240614,1335,3.07,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N
|
|
20241119,120923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1378,-6,5,-0.43,162878347,118487,38.02,1370,1390,1363,1799,969,1384,1374.65,3.13,0,-7667,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,578,-65.62,1.38,12,0.28,-21.00,996.00,4850,20240614,-71.59,1335,20241115,3.22,4850,-71.59,20240614,1335,3.22,20241115,4850,-71.59,20240614,1335,3.22,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N
|
|
20241119,110934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1375,-9,5,-0.65,136683541,99500,31.93,1370,1390,1363,1799,969,1384,1373.70,3.13,0,-7522,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,577,-65.48,1.38,12,0.24,-21.00,996.00,4850,20240614,-71.65,1335,20241115,3.00,4850,-71.65,20240614,1335,3.00,20241115,4850,-71.65,20240614,1335,3.00,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N
|
|
20241119,100957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1379,-5,5,-0.36,106980663,77973,25.02,1370,1390,1363,1799,969,1384,1372.02,3.13,0,-8518,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,579,-65.67,1.38,12,0.19,-21.00,996.00,4850,20240614,-71.57,1335,20241115,3.30,4850,-71.57,20240614,1335,3.30,20241115,4850,-71.57,20240614,1335,3.30,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N
|
|
20241119,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1373,-11,5,-0.79,58930049,43007,13.80,1370,1390,1363,1799,969,1384,1370.24,3.13,0,-18462,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,576,-65.38,1.38,12,0.10,-21.00,996.00,4850,20240614,-71.69,1335,20241115,2.85,4850,-71.69,20240614,1335,2.85,20241115,4850,-71.69,20240614,1335,2.85,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N
|
|
20241118,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1384,-2,5,-0.14,432118344,310124,44.51,1370,1422,1363,1801,971,1386,1393.54,3.06,0,26438,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,581,-65.90,1.39,12,0.74,-21.00,996.00,4850,20240614,-71.46,1335,20241115,3.67,4850,-71.46,20240614,1335,3.67,20241115,4850,-71.46,20240614,1335,3.67,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
|
|
20241118,150933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1382,-4,5,-0.29,409432588,293728,42.16,1370,1422,1363,1801,971,1386,1393.92,3.06,0,24860,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,580,-65.81,1.39,12,0.70,-21.00,996.00,4850,20240614,-71.51,1335,20241115,3.52,4850,-71.51,20240614,1335,3.52,20241115,4850,-71.51,20240614,1335,3.52,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
|
|
20241118,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1387,1,2,0.07,379168000,271821,39.01,1370,1422,1363,1801,971,1386,1394.92,3.06,0,30115,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,582,-66.05,1.39,12,0.65,-21.00,996.00,4850,20240614,-71.40,1335,20241115,3.90,4850,-71.40,20240614,1335,3.90,20241115,4850,-71.40,20240614,1335,3.90,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
|
|
20241118,130929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1389,3,2,0.22,352935783,252867,36.29,1370,1422,1363,1801,971,1386,1395.74,3.06,0,24805,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,583,-66.14,1.39,12,0.60,-21.00,996.00,4850,20240614,-71.36,1335,20241115,4.04,4850,-71.36,20240614,1335,4.04,20241115,4850,-71.36,20240614,1335,4.04,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
|
|
20241118,120933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1390,4,2,0.29,291657653,208740,29.96,1370,1422,1363,1801,971,1386,1397.23,3.06,0,41602,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,583,-66.19,1.40,12,0.50,-21.00,996.00,4850,20240614,-71.34,1335,20241115,4.12,4850,-71.34,20240614,1335,4.12,20241115,4850,-71.34,20240614,1335,4.12,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
|
|
20241118,110933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1398,12,2,0.87,218121503,155909,22.38,1370,1422,1363,1801,971,1386,1399.03,3.06,0,47136,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,586,-66.57,1.40,12,0.37,-21.00,996.00,4850,20240614,-71.18,1335,20241115,4.72,4850,-71.18,20240614,1335,4.72,20241115,4850,-71.18,20240614,1335,4.72,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
|
|
20241118,100921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1410,24,2,1.73,157002761,112377,16.13,1370,1422,1363,1801,971,1386,1397.11,3.06,0,23298,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,592,-67.14,1.42,12,0.27,-21.00,996.00,4850,20240614,-70.93,1335,20241115,5.62,4850,-70.93,20240614,1335,5.62,20241115,4850,-70.93,20240614,1335,5.62,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
|
|
20241118,090921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1385,-1,5,-0.07,27283366,19824,2.85,1370,1386,1363,1801,971,1386,1376.28,3.06,0,4191,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,581,-65.95,1.39,12,0.05,-21.00,996.00,4850,20240614,-71.44,1335,20241115,3.75,4850,-71.44,20240614,1335,3.75,20241115,4850,-71.44,20240614,1335,3.75,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N
|
|
20241115,160954,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1386,-27,5,-1.91,958085928,695452,204.23,1411,1414,1335,1836,990,1413,1377.64,2.46,0,252559,1497,1454,1425,1382,1353,1440,1368,42,423,100,1010,1,1,41952420,581,-66.00,1.39,12,1.66,-21.00,996.00,4850,20240614,-71.42,1335,20241115,3.82,4850,-71.42,20240614,1335,3.82,20241115,4850,-71.42,20240614,1335,3.82,20241115,4.99,N,226340,100,41 억,,1032786,N,N,0,N,00,N
|
|
20241115,151024,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1385,-28,5,-1.98,938645521,681425,200.11,1411,1414,1335,1836,990,1413,1377.47,2.46,0,257132,1497,1454,1425,1382,1353,1440,1368,42,423,100,1010,1,1,41952420,581,-65.95,1.39,12,1.62,-21.00,996.00,4850,20240614,-71.44,1335,20241115,3.75,4850,-71.44,20240614,1335,3.75,20241115,4850,-71.44,20240614,1335,3.75,20241115,4.99,N,226340,100,41 억,,1032786,N,N,0,N,00,N
|
|
20241115,141012,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1388,-25,5,-1.77,890120612,646344,189.81,1411,1414,1335,1836,990,1413,1377.16,2.46,0,261681,1497,1454,1425,1382,1353,1440,1368,42,423,100,1010,1,1,41952420,582,-66.10,1.39,12,1.54,-21.00,996.00,4850,20240614,-71.38,1335,20241115,3.97,4850,-71.38,20240614,1335,3.97,20241115,4850,-71.38,20240614,1335,3.97,20241115,4.99,N,226340,100,41 억,,1032786,N,N,0,N,00,N
|
|
20241115,131014,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1407,-6,5,-0.42,757316807,550815,161.76,1411,1414,1335,1836,990,1413,1374.90,2.46,0,229938,1497,1454,1425,1382,1353,1440,1368,42,423,100,1010,1,1,41952420,590,-67.00,1.41,12,1.31,-21.00,996.00,4850,20240614,-70.99,1335,20241115,5.39,4850,-70.99,20240614,1335,5.39,20241115,4850,-70.99,20240614,1335,5.39,20241115,4.99,N,226340,100,41 억,,1032786,N,N,0,N,00,N
|
|
20241115,121013,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1373,-40,5,-2.83,607258358,443475,130.24,1411,1411,1335,1836,990,1413,1369.32,2.46,0,176789,1497,1454,1425,1382,1353,1440,1368,42,423,100,1010,1,1,41952420,576,-65.38,1.38,12,1.06,-21.00,996.00,4850,20240614,-71.69,1335,20241115,2.85,4850,-71.69,20240614,1335,2.85,20241115,4850,-71.69,20240614,1335,2.85,20241115,4.99,N,226340,100,41 억,,1032786,N,N,0,N,00,N
|
|
20241115,110950,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1355,-58,5,-4.10,571026352,417086,122.49,1411,1411,1335,1836,990,1413,1369.09,2.46,0,170884,1497,1454,1425,1382,1353,1440,1368,42,423,100,1010,1,1,41952420,568,-64.52,1.36,12,0.99,-21.00,996.00,4850,20240614,-72.06,1335,20241115,1.50,4850,-72.06,20240614,1335,1.50,20241115,4850,-72.06,20240614,1335,1.50,20241115,4.99,N,226340,100,41 억,,1032786,N,N,0,N,00,N
|
|
20241115,100949,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1347,-66,5,-4.67,478552727,348389,102.31,1411,1411,1339,1836,990,1413,1373.62,2.46,0,122648,1497,1454,1425,1382,1353,1440,1368,42,423,100,1010,1,1,41952420,565,-64.14,1.35,12,0.83,-21.00,996.00,4850,20240614,-72.23,1339,20241115,0.60,4850,-72.23,20240614,1339,0.60,20241115,4850,-72.23,20240614,1339,0.60,20241115,4.99,N,226340,100,41 억,,1032786,N,N,0,N,00,N
|
|
20241115,090903,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1375,-38,5,-2.69,224899047,160969,47.27,1411,1411,1358,1836,990,1413,1397.16,2.46,0,35989,1497,1454,1425,1382,1353,1440,1368,42,423,100,1010,1,1,41952420,577,-65.48,1.38,12,0.38,-21.00,996.00,4850,20240614,-71.65,1358,20241115,1.25,4850,-71.65,20240614,1358,1.25,20241115,4850,-71.65,20240614,1358,1.25,20241115,4.99,N,226340,100,41 억,,1032786,N,N,0,N,00,N
|
|
20241114,160943,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1419,-13,5,-0.91,371729681,258372,64.96,1432,1468,1396,1861,1003,1432,1438.74,2.43,0,14754,1501,1466,1444,1409,1387,1484,1427,42,429,100,1030,1,1,41952420,595,-67.57,1.42,12,0.62,-21.00,996.00,4850,20240614,-70.74,1396,20241114,1.65,4850,-70.74,20240614,1396,1.65,20241114,4850,-70.74,20240614,1396,1.65,20241114,5.10,N,226340,100,41 억,,1019917,N,N,0,N,00,N
|
|
20241114,150950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1424,-8,5,-0.56,313680572,217318,54.63,1432,1468,1424,1861,1003,1432,1443.42,2.43,0,9411,1501,1466,1444,1409,1387,1484,1427,42,429,100,1030,1,1,41952420,597,-67.81,1.43,12,0.52,-21.00,996.00,4850,20240614,-70.64,1422,20241113,0.14,4850,-70.64,20240614,1422,0.14,20241113,4850,-70.64,20240614,1422,0.14,20241113,5.10,N,226340,100,41 억,,1019917,N,N,0,N,00,N
|
|
20241114,140942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1447,15,2,1.05,271257817,187664,47.18,1432,1468,1426,1861,1003,1432,1445.44,2.43,0,13727,1501,1466,1444,1409,1387,1484,1427,42,429,100,1030,1,1,41952420,607,-68.90,1.45,12,0.45,-21.00,996.00,4850,20240614,-70.16,1422,20241113,1.76,4850,-70.16,20240614,1422,1.76,20241113,4850,-70.16,20240614,1422,1.76,20241113,5.10,N,226340,100,41 억,,1019917,N,N,0,N,00,N
|
|
20241114,130943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1437,5,2,0.35,247022362,170841,42.95,1432,1468,1426,1861,1003,1432,1445.92,2.43,0,5754,1501,1466,1444,1409,1387,1484,1427,42,429,100,1030,1,1,41952420,603,-68.43,1.44,12,0.41,-21.00,996.00,4850,20240614,-70.37,1422,20241113,1.05,4850,-70.37,20240614,1422,1.05,20241113,4850,-70.37,20240614,1422,1.05,20241113,5.10,N,226340,100,41 억,,1019917,N,N,0,N,00,N
|
|
20241114,120941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1443,11,2,0.77,202461438,140064,35.21,1432,1468,1426,1861,1003,1432,1445.49,2.43,0,24121,1501,1466,1444,1409,1387,1484,1427,42,429,100,1030,1,1,41952420,605,-68.71,1.45,12,0.33,-21.00,996.00,4850,20240614,-70.25,1422,20241113,1.48,4850,-70.25,20240614,1422,1.48,20241113,4850,-70.25,20240614,1422,1.48,20241113,5.10,N,226340,100,41 억,,1019917,N,N,0,N,00,N
|
|
20241114,110940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1453,21,2,1.47,148180307,102238,25.70,1432,1468,1432,1861,1003,1432,1449.37,2.43,0,28066,1501,1466,1444,1409,1387,1484,1427,42,429,100,1030,1,1,41952420,610,-69.19,1.46,12,0.24,-21.00,996.00,4850,20240614,-70.04,1422,20241113,2.18,4850,-70.04,20240614,1422,2.18,20241113,4850,-70.04,20240614,1422,2.18,20241113,5.10,N,226340,100,41 억,,1019917,N,N,0,N,00,N
|
|
20241114,101000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1460,28,2,1.96,76452749,52929,13.31,1432,1461,1432,1861,1003,1432,1444.44,2.43,0,7645,1501,1466,1444,1409,1387,1484,1427,42,429,100,1030,1,1,41952420,613,-69.52,1.47,12,0.13,-21.00,996.00,4850,20240614,-69.90,1422,20241113,2.67,4850,-69.90,20240614,1422,2.67,20241113,4850,-69.90,20240614,1422,2.67,20241113,5.10,N,226340,100,41 억,,1019917,N,N,0,N,00,N
|
|
20241114,090936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1432,0,3,0.00,0,0,0.00,0,0,0,1861,1003,1432,0.00,2.43,0,0,1501,1466,1444,1409,1387,1484,1427,42,429,100,1030,1,1,41952420,601,-68.19,1.44,12,0.00,-21.00,996.00,4850,20240614,-70.47,1422,20241113,0.70,4850,-70.47,20240614,1422,0.70,20241113,4850,-70.47,20240614,1422,0.70,20241113,5.10,N,226340,100,41 억,,1019917,N,N,0,N,00,N
|
|
20241113,160619,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1432,-38,5,-2.59,571024486,395656,78.30,1424,1479,1422,1911,1029,1470,1443.26,2.23,0,90138,1614,1542,1500,1428,1386,1521,1407,42,441,100,1050,1,1,41952420,601,-68.19,1.44,12,0.94,-21.00,996.00,4850,20240614,-70.47,1422,20241113,0.70,4850,-70.47,20240614,1422,0.70,20241113,4850,-70.47,20240614,1422,0.70,20241113,5.27,N,226340,100,41 억,,937123,N,N,0,N,00,N
|
|
20241113,150649,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1437,-33,5,-2.24,543564783,376491,74.51,1424,1479,1422,1911,1029,1470,1443.77,2.23,0,81461,1614,1542,1500,1428,1386,1521,1407,42,441,100,1050,1,1,41952420,603,-68.43,1.44,12,0.90,-21.00,996.00,4850,20240614,-70.37,1422,20241113,1.05,4850,-70.37,20240614,1422,1.05,20241113,4850,-70.37,20240614,1422,1.05,20241113,5.27,N,226340,100,41 억,,937123,N,N,0,N,00,N
|
|
20241113,140647,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1445,-25,5,-1.70,498693641,345229,68.32,1424,1479,1422,1911,1029,1470,1444.53,2.23,0,75578,1614,1542,1500,1428,1386,1521,1407,42,441,100,1050,1,1,41952420,606,-68.81,1.45,12,0.82,-21.00,996.00,4850,20240614,-70.21,1422,20241113,1.62,4850,-70.21,20240614,1422,1.62,20241113,4850,-70.21,20240614,1422,1.62,20241113,5.27,N,226340,100,41 억,,937123,N,N,0,N,00,N
|
|
20241113,130645,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1444,-26,5,-1.77,421742746,291849,57.76,1424,1479,1422,1911,1029,1470,1445.07,2.23,0,71704,1614,1542,1500,1428,1386,1521,1407,42,441,100,1050,1,1,41952420,606,-68.76,1.45,12,0.70,-21.00,996.00,4850,20240614,-70.23,1422,20241113,1.55,4850,-70.23,20240614,1422,1.55,20241113,4850,-70.23,20240614,1422,1.55,20241113,5.27,N,226340,100,41 억,,937123,N,N,0,N,00,N
|
|
20241113,120639,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1439,-31,5,-2.11,398964893,276040,54.63,1424,1479,1422,1911,1029,1470,1445.32,2.23,0,72264,1614,1542,1500,1428,1386,1521,1407,42,441,100,1050,1,1,41952420,604,-68.52,1.44,12,0.66,-21.00,996.00,4850,20240614,-70.33,1422,20241113,1.20,4850,-70.33,20240614,1422,1.20,20241113,4850,-70.33,20240614,1422,1.20,20241113,5.27,N,226340,100,41 억,,937123,N,N,0,N,00,N
|
|
20241113,110637,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1454,-16,5,-1.09,353645920,244695,48.43,1424,1479,1422,1911,1029,1470,1445.25,2.23,0,78868,1614,1542,1500,1428,1386,1521,1407,42,441,100,1050,1,1,41952420,610,-69.24,1.46,12,0.58,-21.00,996.00,4850,20240614,-70.02,1422,20241113,2.25,4850,-70.02,20240614,1422,2.25,20241113,4850,-70.02,20240614,1422,2.25,20241113,5.27,N,226340,100,41 억,,937123,N,N,0,N,00,N
|
|
20241113,100639,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1460,-10,5,-0.68,231957867,160567,31.78,1424,1479,1422,1911,1029,1470,1444.62,2.23,0,60387,1614,1542,1500,1428,1386,1521,1407,42,441,100,1050,1,1,41952420,613,-69.52,1.47,12,0.38,-21.00,996.00,4850,20240614,-69.90,1422,20241113,2.67,4850,-69.90,20240614,1422,2.67,20241113,4850,-69.90,20240614,1422,2.67,20241113,5.27,N,226340,100,41 억,,937123,N,N,0,N,00,N
|
|
20241113,090629,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1464,-6,5,-0.41,123407289,86010,17.02,1424,1466,1422,1911,1029,1470,1434.80,2.23,0,32683,1614,1542,1500,1428,1386,1521,1407,42,441,100,1050,1,1,41952420,614,-69.71,1.47,12,0.21,-21.00,996.00,4850,20240614,-69.81,1422,20241113,2.95,4850,-69.81,20240614,1422,2.95,20241113,4850,-69.81,20240614,1422,2.95,20241113,5.27,N,226340,100,41 억,,937123,N,N,0,N,00,N
|
|
20241112,160909,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1470,-103,5,-6.55,734263797,491741,56.27,1572,1572,1458,2040,1102,1573,1493.20,2.20,0,6882,1741,1656,1613,1528,1485,1635,1507,42,467,100,1130,1,1,41952420,617,-70.00,1.48,12,1.17,-21.00,996.00,4850,20240614,-69.69,1458,20241112,0.82,4850,-69.69,20240614,1458,0.82,20241112,4850,-69.69,20240614,1458,0.82,20241112,5.30,N,226340,100,41 억,,921355,N,N,0,N,00,N
|
|
20241112,150918,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1463,-110,5,-6.99,711744150,476382,54.51,1572,1572,1459,2040,1102,1573,1494.06,2.20,0,11998,1741,1656,1613,1528,1485,1635,1507,42,467,100,1130,1,1,41952420,614,-69.67,1.47,12,1.14,-21.00,996.00,4850,20240614,-69.84,1459,20241112,0.27,4850,-69.84,20240614,1459,0.27,20241112,4850,-69.84,20240614,1459,0.27,20241112,5.30,N,226340,100,41 억,,921355,N,N,0,N,00,N
|
|
20241112,140920,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1466,-107,5,-6.80,585552421,390325,44.67,1572,1572,1465,2040,1102,1573,1500.17,2.20,0,-2243,1741,1656,1613,1528,1485,1635,1507,42,467,100,1130,1,1,41952420,615,-69.81,1.47,12,0.93,-21.00,996.00,4850,20240614,-69.77,1465,20241112,0.07,4850,-69.77,20240614,1465,0.07,20241112,4850,-69.77,20240614,1465,0.07,20241112,5.30,N,226340,100,41 억,,921355,N,N,0,N,00,N
|
|
20241112,130922,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1480,-93,5,-5.91,512797516,340934,39.01,1572,1572,1469,2040,1102,1573,1504.10,2.20,0,-16858,1741,1656,1613,1528,1485,1635,1507,42,467,100,1130,1,1,41952420,621,-70.48,1.49,12,0.81,-21.00,996.00,4850,20240614,-69.48,1469,20241112,0.75,4850,-69.48,20240614,1469,0.75,20241112,4850,-69.48,20240614,1469,0.75,20241112,5.30,N,226340,100,41 억,,921355,N,N,0,N,00,N
|
|
20241112,120918,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1491,-82,5,-5.21,375965939,248246,28.41,1572,1572,1491,2040,1102,1573,1514.49,2.20,0,-46902,1741,1656,1613,1528,1485,1635,1507,42,467,100,1130,1,1,41952420,626,-71.00,1.50,12,0.59,-21.00,996.00,4850,20240614,-69.26,1491,20241112,0.00,4850,-69.26,20240614,1491,0.00,20241112,4850,-69.26,20240614,1491,0.00,20241112,5.30,N,226340,100,41 억,,921355,N,N,0,N,00,N
|
|
20241112,110915,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1510,-63,5,-4.01,296260606,194990,22.31,1572,1572,1498,2040,1102,1573,1519.36,2.20,0,-40102,1741,1656,1613,1528,1485,1635,1507,42,467,100,1130,1,1,41952420,633,-71.90,1.52,12,0.46,-21.00,996.00,4850,20240614,-68.87,1498,20241112,0.80,4850,-68.87,20240614,1498,0.80,20241112,4850,-68.87,20240614,1498,0.80,20241112,5.30,N,226340,100,41 억,,921355,N,N,0,N,00,N
|
|
20241112,100914,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1508,-65,5,-4.13,238184103,156473,17.91,1572,1572,1498,2040,1102,1573,1522.21,2.20,0,-40918,1741,1656,1613,1528,1485,1635,1507,42,467,100,1130,1,1,41952420,633,-71.81,1.51,12,0.37,-21.00,996.00,4850,20240614,-68.91,1498,20241112,0.67,4850,-68.91,20240614,1498,0.67,20241112,4850,-68.91,20240614,1498,0.67,20241112,5.30,N,226340,100,41 억,,921355,N,N,0,N,00,N
|
|
20241112,090913,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1526,-47,5,-2.99,82021146,53026,6.07,1572,1572,1526,2040,1102,1573,1546.81,2.20,0,-35151,1741,1656,1613,1528,1485,1635,1507,42,467,100,1130,1,1,41952420,640,-72.67,1.53,12,0.13,-21.00,996.00,4850,20240614,-68.54,1526,20241112,0.00,4850,-68.54,20240614,1526,0.00,20241112,4850,-68.54,20240614,1526,0.00,20241112,5.30,N,226340,100,41 억,,921355,N,N,0,N,00,N
|
|
20241111,160907,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1573,-114,5,-6.76,1381398113,865375,225.14,1688,1698,1570,2190,1181,1687,1596.31,2.81,0,-255737,1772,1729,1697,1654,1622,1751,1676,42,503,100,1210,1,1,41952420,660,-74.90,1.58,12,2.06,-21.00,996.00,4850,20240614,-67.57,1570,20241111,0.19,4850,-67.57,20240614,1570,0.19,20241111,4850,-67.57,20240614,1570,0.19,20241111,5.35,N,226340,100,41 억,,1176783,N,N,0,N,00,N
|
|
20241111,150932,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1572,-115,5,-6.82,1346975779,843479,219.44,1688,1698,1570,2190,1181,1687,1596.91,2.81,0,-246141,1772,1729,1697,1654,1622,1751,1676,42,503,100,1210,1,1,41952420,659,-74.86,1.58,12,2.01,-21.00,996.00,4850,20240614,-67.59,1570,20241111,0.13,4850,-67.59,20240614,1570,0.13,20241111,4850,-67.59,20240614,1570,0.13,20241111,5.35,N,226340,100,41 억,,1176783,N,N,0,N,00,N
|
|
20241111,140920,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1573,-114,5,-6.76,1211732222,757583,197.09,1688,1698,1572,2190,1181,1687,1599.45,2.81,0,-241746,1772,1729,1697,1654,1622,1751,1676,42,503,100,1210,1,1,41952420,660,-74.90,1.58,12,1.81,-21.00,996.00,4850,20240614,-67.57,1572,20241111,0.06,4850,-67.57,20240614,1572,0.06,20241111,4850,-67.57,20240614,1572,0.06,20241111,5.35,N,226340,100,41 억,,1176783,N,N,0,N,00,N
|
|
20241111,130917,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1582,-105,5,-6.22,1037416293,647139,168.36,1688,1698,1573,2190,1181,1687,1603.06,2.81,0,-237083,1772,1729,1697,1654,1622,1751,1676,42,503,100,1210,1,1,41952420,664,-75.33,1.59,12,1.54,-21.00,996.00,4850,20240614,-67.38,1573,20241111,0.57,4850,-67.38,20240614,1573,0.57,20241111,4850,-67.38,20240614,1573,0.57,20241111,5.35,N,226340,100,41 억,,1176783,N,N,0,N,00,N
|
|
20241111,120913,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1575,-112,5,-6.64,981677919,611784,159.16,1688,1698,1574,2190,1181,1687,1604.60,2.81,0,-233796,1772,1729,1697,1654,1622,1751,1676,42,503,100,1210,1,1,41952420,661,-75.00,1.58,12,1.46,-21.00,996.00,4850,20240614,-67.53,1574,20241111,0.06,4850,-67.53,20240614,1574,0.06,20241111,4850,-67.53,20240614,1574,0.06,20241111,5.35,N,226340,100,41 억,,1176783,N,N,0,N,00,N
|
|
20241111,110912,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1591,-96,5,-5.69,852864543,530354,137.98,1688,1698,1583,2190,1181,1687,1608.08,2.81,0,-212905,1772,1729,1697,1654,1622,1751,1676,42,503,100,1210,1,1,41952420,667,-75.76,1.60,12,1.26,-21.00,996.00,4850,20240614,-67.20,1583,20241111,0.51,4850,-67.20,20240614,1583,0.51,20241111,4850,-67.20,20240614,1583,0.51,20241111,5.35,N,226340,100,41 억,,1176783,N,N,0,N,00,N
|
|
20241111,100906,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1589,-98,5,-5.81,543853783,336784,87.62,1688,1698,1587,2190,1181,1687,1614.81,2.81,0,-167890,1772,1729,1697,1654,1622,1751,1676,42,503,100,1210,1,1,41952420,667,-75.67,1.60,12,0.80,-21.00,996.00,4850,20240614,-67.24,1587,20241111,0.13,4850,-67.24,20240614,1587,0.13,20241111,4850,-67.24,20240614,1587,0.13,20241111,5.35,N,226340,100,41 억,,1176783,N,N,0,N,00,N
|
|
20241111,090903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1650,-37,5,-2.19,103469582,62497,16.26,1688,1698,1640,2190,1181,1687,1655.52,2.81,0,-22171,1772,1729,1697,1654,1622,1751,1676,42,503,100,1210,1,1,41952420,692,-78.57,1.66,12,0.15,-21.00,996.00,4850,20240614,-65.98,1589,20241031,3.84,4850,-65.98,20240614,1589,3.84,20241031,4850,-65.98,20240614,1589,3.84,20241031,5.35,N,226340,100,41 억,,1176783,N,N,0,N,00,N
|
|
20241108,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1687,17,2,1.02,652619592,381886,163.36,1665,1740,1665,2170,1169,1670,1709.03,2.73,0,30132,1732,1701,1679,1648,1626,1690,1637,42,500,100,1200,1,1,41952420,708,-80.33,1.69,12,0.91,-21.00,996.00,4850,20240614,-65.22,1589,20241031,6.17,4850,-65.22,20240614,1589,6.17,20241031,4850,-65.22,20240614,1589,6.17,20241031,5.25,N,226340,100,41 억,,1146832,N,N,0,N,00,N
|
|
20241108,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1686,16,2,0.96,632597884,370012,158.28,1665,1740,1665,2170,1169,1670,1709.67,2.73,0,32692,1732,1701,1679,1648,1626,1690,1637,42,500,100,1200,1,1,41952420,707,-80.29,1.69,12,0.88,-21.00,996.00,4850,20240614,-65.24,1589,20241031,6.10,4850,-65.24,20240614,1589,6.10,20241031,4850,-65.24,20240614,1589,6.10,20241031,5.25,N,226340,100,41 억,,1146832,N,N,0,N,00,N
|
|
20241108,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1688,18,2,1.08,606428737,354455,151.62,1665,1740,1665,2170,1169,1670,1710.88,2.73,0,38332,1732,1701,1679,1648,1626,1690,1637,42,500,100,1200,1,1,41952420,708,-80.38,1.69,12,0.84,-21.00,996.00,4850,20240614,-65.20,1589,20241031,6.23,4850,-65.20,20240614,1589,6.23,20241031,4850,-65.20,20240614,1589,6.23,20241031,5.25,N,226340,100,41 억,,1146832,N,N,0,N,00,N
|
|
20241108,130907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1698,28,2,1.68,576271428,336549,143.96,1665,1740,1665,2170,1169,1670,1712.30,2.73,0,47314,1732,1701,1679,1648,1626,1690,1637,42,500,100,1200,1,1,41952420,712,-80.86,1.70,12,0.80,-21.00,996.00,4850,20240614,-64.99,1589,20241031,6.86,4850,-64.99,20240614,1589,6.86,20241031,4850,-64.99,20240614,1589,6.86,20241031,5.25,N,226340,100,41 억,,1146832,N,N,0,N,00,N
|
|
20241108,120907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1693,23,2,1.38,558001685,325752,139.34,1665,1740,1665,2170,1169,1670,1712.96,2.73,0,47191,1732,1701,1679,1648,1626,1690,1637,42,500,100,1200,1,1,41952420,710,-80.62,1.70,12,0.78,-21.00,996.00,4850,20240614,-65.09,1589,20241031,6.54,4850,-65.09,20240614,1589,6.54,20241031,4850,-65.09,20240614,1589,6.54,20241031,5.25,N,226340,100,41 억,,1146832,N,N,0,N,00,N
|
|
20241108,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1691,21,2,1.26,505199903,294503,125.98,1665,1740,1665,2170,1169,1670,1715.43,2.73,0,44415,1732,1701,1679,1648,1626,1690,1637,42,500,100,1200,1,1,41952420,709,-80.52,1.70,12,0.70,-21.00,996.00,4850,20240614,-65.13,1589,20241031,6.42,4850,-65.13,20240614,1589,6.42,20241031,4850,-65.13,20240614,1589,6.42,20241031,5.25,N,226340,100,41 억,,1146832,N,N,0,N,00,N
|
|
20241108,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1724,54,2,3.23,311178560,181106,77.47,1665,1740,1665,2170,1169,1670,1718.21,2.73,0,80165,1732,1701,1679,1648,1626,1690,1637,42,500,100,1200,1,1,41952420,723,-82.10,1.73,12,0.43,-21.00,996.00,4850,20240614,-64.45,1589,20241031,8.50,4850,-64.45,20240614,1589,8.50,20241031,4850,-64.45,20240614,1589,8.50,20241031,5.25,N,226340,100,41 억,,1146832,N,N,0,N,00,N
|
|
20241108,090900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1704,34,2,2.04,52161633,31025,13.27,1665,1704,1665,2170,1169,1670,1681.28,2.73,0,22875,1732,1701,1679,1648,1626,1690,1637,42,500,100,1200,1,1,41952420,715,-81.14,1.71,12,0.07,-21.00,996.00,4850,20240614,-64.87,1589,20241031,7.24,4850,-64.87,20240614,1589,7.24,20241031,4850,-64.87,20240614,1589,7.24,20241031,5.25,N,226340,100,41 억,,1146832,N,N,0,N,00,N
|
|
20241107,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1670,-3,5,-0.18,390293612,232140,49.67,1699,1710,1657,2170,1172,1673,1681.31,2.70,0,11706,1759,1716,1692,1649,1625,1704,1637,42,497,100,1200,1,1,41952420,701,-79.52,1.68,12,0.55,-21.00,996.00,4850,20240614,-65.57,1589,20241031,5.10,4850,-65.57,20240614,1589,5.10,20241031,4850,-65.57,20240614,1589,5.10,20241031,5.30,N,226340,100,41 억,,1134686,N,N,0,N,00,N
|
|
20241107,150904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1677,4,2,0.24,374402645,222645,47.64,1699,1710,1657,2170,1172,1673,1681.61,2.70,0,11642,1759,1716,1692,1649,1625,1704,1637,42,497,100,1200,1,1,41952420,704,-79.86,1.68,12,0.53,-21.00,996.00,4850,20240614,-65.42,1589,20241031,5.54,4850,-65.42,20240614,1589,5.54,20241031,4850,-65.42,20240614,1589,5.54,20241031,5.30,N,226340,100,41 억,,1134686,N,N,0,N,00,N
|
|
20241107,140907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1690,17,2,1.02,328605608,195396,41.81,1699,1710,1657,2170,1172,1673,1681.74,2.70,0,11380,1759,1716,1692,1649,1625,1704,1637,42,497,100,1200,1,1,41952420,709,-80.48,1.70,12,0.47,-21.00,996.00,4850,20240614,-65.15,1589,20241031,6.36,4850,-65.15,20240614,1589,6.36,20241031,4850,-65.15,20240614,1589,6.36,20241031,5.30,N,226340,100,41 억,,1134686,N,N,0,N,00,N
|
|
20241107,130908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1699,26,2,1.55,304127223,180973,38.72,1699,1710,1657,2170,1172,1673,1680.51,2.70,0,14401,1759,1716,1692,1649,1625,1704,1637,42,497,100,1200,1,1,41952420,713,-80.90,1.71,12,0.43,-21.00,996.00,4850,20240614,-64.97,1589,20241031,6.92,4850,-64.97,20240614,1589,6.92,20241031,4850,-64.97,20240614,1589,6.92,20241031,5.30,N,226340,100,41 억,,1134686,N,N,0,N,00,N
|
|
20241107,120903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,32,2,1.91,284274842,169306,36.23,1699,1710,1657,2170,1172,1673,1679.06,2.70,0,10742,1759,1716,1692,1649,1625,1704,1637,42,497,100,1200,1,1,41952420,715,-81.19,1.71,12,0.40,-21.00,996.00,4850,20240614,-64.85,1589,20241031,7.30,4850,-64.85,20240614,1589,7.30,20241031,4850,-64.85,20240614,1589,7.30,20241031,5.30,N,226340,100,41 억,,1134686,N,N,0,N,00,N
|
|
20241107,110900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1678,5,2,0.30,203301277,121579,26.01,1699,1699,1657,2170,1172,1673,1672.17,2.70,0,-8247,1759,1716,1692,1649,1625,1704,1637,42,497,100,1200,1,1,41952420,704,-79.90,1.68,12,0.29,-21.00,996.00,4850,20240614,-65.40,1589,20241031,5.60,4850,-65.40,20240614,1589,5.60,20241031,4850,-65.40,20240614,1589,5.60,20241031,5.30,N,226340,100,41 억,,1134686,N,N,0,N,00,N
|
|
20241107,100901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1664,-9,5,-0.54,139394706,83199,17.80,1699,1699,1660,2170,1172,1673,1675.44,2.70,0,-4097,1759,1716,1692,1649,1625,1704,1637,42,497,100,1200,1,1,41952420,698,-79.24,1.67,12,0.20,-21.00,996.00,4850,20240614,-65.69,1589,20241031,4.72,4850,-65.69,20240614,1589,4.72,20241031,4850,-65.69,20240614,1589,4.72,20241031,5.30,N,226340,100,41 억,,1134686,N,N,0,N,00,N
|
|
20241107,090900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1678,5,2,0.30,45247671,26842,5.74,1699,1699,1673,2170,1172,1673,1685.70,2.70,0,6591,1759,1716,1692,1649,1625,1704,1637,42,497,100,1200,1,1,41952420,704,-79.90,1.68,12,0.06,-21.00,996.00,4850,20240614,-65.40,1589,20241031,5.60,4850,-65.40,20240614,1589,5.60,20241031,4850,-65.40,20240614,1589,5.60,20241031,5.30,N,226340,100,41 억,,1134686,N,N,0,N,00,N
|
|
20241106,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1673,-17,5,-1.01,790378557,463302,244.29,1682,1735,1668,2195,1183,1690,1705.97,2.75,0,-18269,1744,1716,1688,1660,1632,1731,1675,42,505,100,1210,1,1,41952420,702,-79.67,1.68,12,1.10,-21.00,996.00,4850,20240614,-65.51,1589,20241031,5.29,4850,-65.51,20240614,1589,5.29,20241031,4850,-65.51,20240614,1589,5.29,20241031,5.26,N,226340,100,41 억,,1153176,N,N,0,N,00,N
|
|
20241106,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1683,-7,5,-0.41,742549870,434792,229.25,1682,1735,1668,2195,1183,1690,1707.83,2.75,0,-18652,1744,1716,1688,1660,1632,1731,1675,42,505,100,1210,1,1,41952420,706,-80.14,1.69,12,1.04,-21.00,996.00,4850,20240614,-65.30,1589,20241031,5.92,4850,-65.30,20240614,1589,5.92,20241031,4850,-65.30,20240614,1589,5.92,20241031,5.26,N,226340,100,41 억,,1153176,N,N,0,N,00,N
|
|
20241106,140926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1677,-13,5,-0.77,653655595,381815,201.32,1682,1735,1668,2195,1183,1690,1711.97,2.75,0,-36490,1744,1716,1688,1660,1632,1731,1675,42,505,100,1210,1,1,41952420,704,-79.86,1.68,12,0.91,-21.00,996.00,4850,20240614,-65.42,1589,20241031,5.54,4850,-65.42,20240614,1589,5.54,20241031,4850,-65.42,20240614,1589,5.54,20241031,5.26,N,226340,100,41 억,,1153176,N,N,0,N,00,N
|
|
20241106,130937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1673,-17,5,-1.01,607886596,354456,186.89,1682,1735,1669,2195,1183,1690,1714.98,2.75,0,-44073,1744,1716,1688,1660,1632,1731,1675,42,505,100,1210,1,1,41952420,702,-79.67,1.68,12,0.84,-21.00,996.00,4850,20240614,-65.51,1589,20241031,5.29,4850,-65.51,20240614,1589,5.29,20241031,4850,-65.51,20240614,1589,5.29,20241031,5.26,N,226340,100,41 억,,1153176,N,N,0,N,00,N
|
|
20241106,120906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1694,4,2,0.24,544592757,316843,167.06,1682,1735,1682,2195,1183,1690,1718.81,2.75,0,-37683,1744,1716,1688,1660,1632,1731,1675,42,505,100,1210,1,1,41952420,711,-80.67,1.70,12,0.76,-21.00,996.00,4850,20240614,-65.07,1589,20241031,6.61,4850,-65.07,20240614,1589,6.61,20241031,4850,-65.07,20240614,1589,6.61,20241031,5.26,N,226340,100,41 억,,1153176,N,N,0,N,00,N
|
|
20241106,110910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1725,35,2,2.07,427145041,248206,130.87,1682,1735,1682,2195,1183,1690,1720.93,2.75,0,-18039,1744,1716,1688,1660,1632,1731,1675,42,505,100,1210,1,1,41952420,724,-82.14,1.73,12,0.59,-21.00,996.00,4850,20240614,-64.43,1589,20241031,8.56,4850,-64.43,20240614,1589,8.56,20241031,4850,-64.43,20240614,1589,8.56,20241031,5.26,N,226340,100,41 억,,1153176,N,N,0,N,00,N
|
|
20241106,100917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1727,37,2,2.19,328634111,191238,100.83,1682,1732,1682,2195,1183,1690,1718.46,2.75,0,-22719,1744,1716,1688,1660,1632,1731,1675,42,505,100,1210,1,1,41952420,725,-82.24,1.73,12,0.46,-21.00,996.00,4850,20240614,-64.39,1589,20241031,8.68,4850,-64.39,20240614,1589,8.68,20241031,4850,-64.39,20240614,1589,8.68,20241031,5.26,N,226340,100,41 억,,1153176,N,N,0,N,00,N
|
|
20241106,090910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,15,2,0.89,18091401,10683,5.63,1682,1706,1682,2195,1183,1690,1693.48,2.75,0,4503,1744,1716,1688,1660,1632,1731,1675,42,505,100,1210,1,1,41952420,715,-81.19,1.71,12,0.03,-21.00,996.00,4850,20240614,-64.85,1589,20241031,7.30,4850,-64.85,20240614,1589,7.30,20241031,4850,-64.85,20240614,1589,7.30,20241031,5.26,N,226340,100,41 억,,1153176,N,N,0,N,00,N
|
|
20241105,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1690,-5,5,-0.29,315704488,186652,41.70,1660,1716,1660,2200,1187,1695,1691.41,2.64,0,45780,1768,1731,1693,1656,1618,1750,1675,42,505,100,1220,1,1,41952420,709,-80.48,1.70,12,0.44,-21.00,996.00,4850,20240614,-65.15,1589,20241031,6.36,4850,-65.15,20240614,1589,6.36,20241031,4850,-65.15,20240614,1589,6.36,20241031,5.20,N,226340,100,41 억,,1106609,N,N,0,N,00,N
|
|
20241105,150902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1687,-8,5,-0.47,289573828,171156,38.24,1660,1716,1660,2200,1187,1695,1691.87,2.64,0,42198,1768,1731,1693,1656,1618,1750,1675,42,505,100,1220,1,1,41952420,708,-80.33,1.69,12,0.41,-21.00,996.00,4850,20240614,-65.22,1589,20241031,6.17,4850,-65.22,20240614,1589,6.17,20241031,4850,-65.22,20240614,1589,6.17,20241031,5.20,N,226340,100,41 억,,1106609,N,N,0,N,00,N
|
|
20241105,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1688,-7,5,-0.41,226887797,134050,29.95,1660,1716,1660,2200,1187,1695,1692.56,2.64,0,34740,1768,1731,1693,1656,1618,1750,1675,42,505,100,1220,1,1,41952420,708,-80.38,1.69,12,0.32,-21.00,996.00,4850,20240614,-65.20,1589,20241031,6.23,4850,-65.20,20240614,1589,6.23,20241031,4850,-65.20,20240614,1589,6.23,20241031,5.20,N,226340,100,41 억,,1106609,N,N,0,N,00,N
|
|
20241105,130903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1699,4,2,0.24,182564033,107838,24.09,1660,1716,1660,2200,1187,1695,1692.95,2.64,0,28445,1768,1731,1693,1656,1618,1750,1675,42,505,100,1220,1,1,41952420,713,-80.90,1.71,12,0.26,-21.00,996.00,4850,20240614,-64.97,1589,20241031,6.92,4850,-64.97,20240614,1589,6.92,20241031,4850,-64.97,20240614,1589,6.92,20241031,5.20,N,226340,100,41 억,,1106609,N,N,0,N,00,N
|
|
20241105,120855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1687,-8,5,-0.47,161181588,95214,21.27,1660,1716,1660,2200,1187,1695,1692.83,2.64,0,23965,1768,1731,1693,1656,1618,1750,1675,42,505,100,1220,1,1,41952420,708,-80.33,1.69,12,0.23,-21.00,996.00,4850,20240614,-65.22,1589,20241031,6.17,4850,-65.22,20240614,1589,6.17,20241031,4850,-65.22,20240614,1589,6.17,20241031,5.20,N,226340,100,41 억,,1106609,N,N,0,N,00,N
|
|
20241105,110843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1687,-8,5,-0.47,147387140,87027,19.44,1660,1716,1660,2200,1187,1695,1693.58,2.64,0,21736,1768,1731,1693,1656,1618,1750,1675,42,505,100,1220,1,1,41952420,708,-80.33,1.69,12,0.21,-21.00,996.00,4850,20240614,-65.22,1589,20241031,6.17,4850,-65.22,20240614,1589,6.17,20241031,4850,-65.22,20240614,1589,6.17,20241031,5.20,N,226340,100,41 억,,1106609,N,N,0,N,00,N
|
|
20241105,100852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1681,-14,5,-0.83,104285191,61450,13.73,1660,1716,1660,2200,1187,1695,1697.07,2.64,0,18575,1768,1731,1693,1656,1618,1750,1675,42,505,100,1220,1,1,41952420,705,-80.05,1.69,12,0.15,-21.00,996.00,4850,20240614,-65.34,1589,20241031,5.79,4850,-65.34,20240614,1589,5.79,20241031,4850,-65.34,20240614,1589,5.79,20241031,5.20,N,226340,100,41 억,,1106609,N,N,0,N,00,N
|
|
20241105,090848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1698,3,2,0.18,14473664,8604,1.92,1660,1699,1660,2200,1187,1695,1682.19,2.64,0,6010,1768,1731,1693,1656,1618,1750,1675,42,505,100,1220,1,1,41952420,712,-80.86,1.70,12,0.02,-21.00,996.00,4850,20240614,-64.99,1589,20241031,6.86,4850,-64.99,20240614,1589,6.86,20241031,4850,-64.99,20240614,1589,6.86,20241031,5.20,N,226340,100,41 억,,1106609,N,N,0,N,00,N
|
|
20241104,160843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1695,54,2,3.29,756700078,446558,79.90,1656,1730,1655,2130,1149,1641,1694.52,2.41,0,96127,1712,1676,1657,1621,1602,1667,1612,42,489,100,1180,1,1,41952420,711,-80.71,1.70,12,1.06,-21.00,996.00,4850,20240614,-65.05,1589,20241031,6.67,4850,-65.05,20240614,1589,6.67,20241031,4850,-65.05,20240614,1589,6.67,20241031,5.05,N,226340,100,41 억,,1010944,N,N,0,N,00,N
|
|
20241104,150900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1686,45,2,2.74,739904241,436624,78.13,1656,1730,1655,2130,1149,1641,1694.60,2.41,0,93491,1712,1676,1657,1621,1602,1667,1612,42,489,100,1180,1,1,41952420,707,-80.29,1.69,12,1.04,-21.00,996.00,4850,20240614,-65.24,1589,20241031,6.10,4850,-65.24,20240614,1589,6.10,20241031,4850,-65.24,20240614,1589,6.10,20241031,5.05,N,226340,100,41 억,,1010944,N,N,0,N,00,N
|
|
20241104,140845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1692,51,2,3.11,699850169,412962,73.89,1656,1730,1655,2130,1149,1641,1694.71,2.41,0,89031,1712,1676,1657,1621,1602,1667,1612,42,489,100,1180,1,1,41952420,710,-80.57,1.70,12,0.98,-21.00,996.00,4850,20240614,-65.11,1589,20241031,6.48,4850,-65.11,20240614,1589,6.48,20241031,4850,-65.11,20240614,1589,6.48,20241031,5.05,N,226340,100,41 억,,1010944,N,N,0,N,00,N
|
|
20241104,130822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1690,49,2,2.99,676770806,399293,71.45,1656,1730,1655,2130,1149,1641,1694.92,2.41,0,84339,1712,1676,1657,1621,1602,1667,1612,42,489,100,1180,1,1,41952420,709,-80.48,1.70,12,0.95,-21.00,996.00,4850,20240614,-65.15,1589,20241031,6.36,4850,-65.15,20240614,1589,6.36,20241031,4850,-65.15,20240614,1589,6.36,20241031,5.05,N,226340,100,41 억,,1010944,N,N,0,N,00,N
|
|
20241104,120833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1687,46,2,2.80,626031208,369205,66.06,1656,1730,1655,2130,1149,1641,1695.62,2.41,0,97295,1712,1676,1657,1621,1602,1667,1612,42,489,100,1180,1,1,41952420,708,-80.33,1.69,12,0.88,-21.00,996.00,4850,20240614,-65.22,1589,20241031,6.17,4850,-65.22,20240614,1589,6.17,20241031,4850,-65.22,20240614,1589,6.17,20241031,5.05,N,226340,100,41 억,,1010944,N,N,0,N,00,N
|
|
20241104,110826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1689,48,2,2.93,594738596,350689,62.75,1656,1730,1655,2130,1149,1641,1695.92,2.41,0,99212,1712,1676,1657,1621,1602,1667,1612,42,489,100,1180,1,1,41952420,709,-80.43,1.70,12,0.84,-21.00,996.00,4850,20240614,-65.18,1589,20241031,6.29,4850,-65.18,20240614,1589,6.29,20241031,4850,-65.18,20240614,1589,6.29,20241031,5.05,N,226340,100,41 억,,1010944,N,N,0,N,00,N
|
|
20241104,100817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1701,60,2,3.66,543234677,320308,57.31,1656,1730,1655,2130,1149,1641,1695.98,2.41,0,94252,1712,1676,1657,1621,1602,1667,1612,42,489,100,1180,1,1,41952420,714,-81.00,1.71,12,0.76,-21.00,996.00,4850,20240614,-64.93,1589,20241031,7.05,4850,-64.93,20240614,1589,7.05,20241031,4850,-64.93,20240614,1589,7.05,20241031,5.05,N,226340,100,41 억,,1010944,N,N,0,N,00,N
|
|
20241104,090828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1708,67,2,4.08,130563502,77502,13.87,1656,1708,1655,2130,1149,1641,1684.65,2.41,0,61242,1712,1676,1657,1621,1602,1667,1612,42,489,100,1180,1,1,41952420,717,-81.33,1.71,12,0.18,-21.00,996.00,4850,20240614,-64.78,1589,20241031,7.49,4850,-64.78,20240614,1589,7.49,20241031,4850,-64.78,20240614,1589,7.49,20241031,5.05,N,226340,100,41 억,,1010944,N,N,0,N,00,N
|
|
20241101,160800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1641,-57,5,-3.36,925439543,557055,78.47,1691,1693,1638,2205,1189,1698,1661.16,2.67,0,-110676,1790,1743,1666,1619,1542,1767,1643,42,507,100,1220,1,1,41952420,688,-78.14,1.65,12,1.33,-21.00,996.00,4850,20240614,-66.16,1589,20241031,3.27,4850,-66.16,20240614,1589,3.27,20241031,4850,-66.16,20240614,1589,3.27,20241031,5.06,N,226340,100,41 억,,1121026,N,N,0,N,00,N
|
|
20241101,150817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1654,-44,5,-2.59,865732521,520730,73.35,1691,1693,1638,2205,1189,1698,1662.39,2.67,0,-95780,1790,1743,1666,1619,1542,1767,1643,42,507,100,1220,1,1,41952420,694,-78.76,1.66,12,1.24,-21.00,996.00,4850,20240614,-65.90,1589,20241031,4.09,4850,-65.90,20240614,1589,4.09,20241031,4850,-65.90,20240614,1589,4.09,20241031,5.06,N,226340,100,41 억,,1121026,N,N,0,N,00,N
|
|
20241101,140750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1667,-31,5,-1.83,823449333,495206,69.76,1691,1693,1638,2205,1189,1698,1662.69,2.67,0,-98306,1790,1743,1666,1619,1542,1767,1643,42,507,100,1220,1,1,41952420,699,-79.38,1.67,12,1.18,-21.00,996.00,4850,20240614,-65.63,1589,20241031,4.91,4850,-65.63,20240614,1589,4.91,20241031,4850,-65.63,20240614,1589,4.91,20241031,5.06,N,226340,100,41 억,,1121026,N,N,0,N,00,N
|
|
20241101,130934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1657,-41,5,-2.41,774014186,465367,65.55,1691,1693,1638,2205,1189,1698,1663.07,2.67,0,-109465,1790,1743,1666,1619,1542,1767,1643,42,507,100,1220,1,1,41952420,695,-78.90,1.66,12,1.11,-21.00,996.00,4850,20240614,-65.84,1589,20241031,4.28,4850,-65.84,20240614,1589,4.28,20241031,4850,-65.84,20240614,1589,4.28,20241031,5.06,N,226340,100,41 억,,1121026,N,N,0,N,00,N
|
|
20241101,120934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1656,-42,5,-2.47,735510511,442104,62.28,1691,1693,1638,2205,1189,1698,1663.49,2.67,0,-111441,1790,1743,1666,1619,1542,1767,1643,42,507,100,1220,1,1,41952420,695,-78.86,1.66,12,1.05,-21.00,996.00,4850,20240614,-65.86,1589,20241031,4.22,4850,-65.86,20240614,1589,4.22,20241031,4850,-65.86,20240614,1589,4.22,20241031,5.06,N,226340,100,41 억,,1121026,N,N,0,N,00,N
|
|
20241101,110931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1649,-49,5,-2.89,714001976,429079,60.44,1691,1693,1638,2205,1189,1698,1663.86,2.67,0,-111900,1790,1743,1666,1619,1542,1767,1643,42,507,100,1220,1,1,41952420,692,-78.52,1.66,12,1.02,-21.00,996.00,4850,20240614,-66.00,1589,20241031,3.78,4850,-66.00,20240614,1589,3.78,20241031,4850,-66.00,20240614,1589,3.78,20241031,5.06,N,226340,100,41 억,,1121026,N,N,0,N,00,N
|
|
20241101,100932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1649,-49,5,-2.89,618597469,371335,52.31,1691,1693,1638,2205,1189,1698,1665.68,2.67,0,-106978,1790,1743,1666,1619,1542,1767,1643,42,507,100,1220,1,1,41952420,692,-78.52,1.66,12,0.89,-21.00,996.00,4850,20240614,-66.00,1589,20241031,3.78,4850,-66.00,20240614,1589,3.78,20241031,4850,-66.00,20240614,1589,3.78,20241031,5.06,N,226340,100,41 억,,1121026,N,N,0,N,00,N
|
|
20241101,090930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1677,-21,5,-1.24,294927046,175404,24.71,1691,1693,1660,2205,1189,1698,1681.21,2.67,0,-48547,1790,1743,1666,1619,1542,1767,1643,42,507,100,1220,1,1,41952420,704,-79.86,1.68,12,0.42,-21.00,996.00,4850,20240614,-65.42,1589,20241031,5.54,4850,-65.42,20240614,1589,5.54,20241031,4850,-65.42,20240614,1589,5.54,20241031,5.06,N,226340,100,41 억,,1121026,N,N,0,N,00,N
|