170 lines
70 KiB
CSV
170 lines
70 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
|
|
20241231,161045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,18,2,1.33,5027965346,3460429,1735.86,1395,1524,1370,1757,947,1352,1453.79,3.11,-322498,-324784,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,575,-65.24,1.38,12,8.25,-21.00,996.00,4850,20240614,-71.75,1144,20241209,19.76,4850,-71.75,20240614,1144,19.76,20241209,4850,-71.75,20240614,1144,19.76,20241209,4.27,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20241231,151029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,18,2,1.33,5027965346,3460429,1735.86,1395,1524,1370,1757,947,1352,1453.79,3.11,-322498,-324784,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,575,-65.24,1.38,12,8.25,-21.00,996.00,4850,20240614,-71.75,1144,20241209,19.76,4850,-71.75,20240614,1144,19.76,20241209,4850,-71.75,20240614,1144,19.76,20241209,4.27,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20241231,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,18,2,1.33,5027965346,3460429,1735.86,1395,1524,1370,1757,947,1352,1453.79,3.11,-322498,-324784,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,575,-65.24,1.38,12,8.25,-21.00,996.00,4850,20240614,-71.75,1144,20241209,19.76,4850,-71.75,20240614,1144,19.76,20241209,4850,-71.75,20240614,1144,19.76,20241209,4.27,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20241231,131045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,18,2,1.33,5027965346,3460429,1735.86,1395,1524,1370,1757,947,1352,1453.79,3.11,-322498,-324784,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,575,-65.24,1.38,12,8.25,-21.00,996.00,4850,20240614,-71.75,1144,20241209,19.76,4850,-71.75,20240614,1144,19.76,20241209,4850,-71.75,20240614,1144,19.76,20241209,4.27,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20241231,121043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,18,2,1.33,5027965346,3460429,1735.86,1395,1524,1370,1757,947,1352,1453.79,3.11,-322498,-324784,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,575,-65.24,1.38,12,8.25,-21.00,996.00,4850,20240614,-71.75,1144,20241209,19.76,4850,-71.75,20240614,1144,19.76,20241209,4850,-71.75,20240614,1144,19.76,20241209,4.27,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20241231,111043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,18,2,1.33,5027965346,3460429,1735.86,1395,1524,1370,1757,947,1352,1453.79,3.11,-322498,-324784,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,575,-65.24,1.38,12,8.25,-21.00,996.00,4850,20240614,-71.75,1144,20241209,19.76,4850,-71.75,20240614,1144,19.76,20241209,4850,-71.75,20240614,1144,19.76,20241209,4.27,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20241231,101037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,18,2,1.33,5027965346,3460429,1735.86,1395,1524,1370,1757,947,1352,1453.79,3.11,-322498,-324784,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,575,-65.24,1.38,12,8.25,-21.00,996.00,4850,20240614,-71.75,1144,20241209,19.76,4850,-71.75,20240614,1144,19.76,20241209,4850,-71.75,20240614,1144,19.76,20241209,4.27,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20241231,091040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,18,2,1.33,5027965346,3460429,1735.86,1395,1524,1370,1757,947,1352,1453.79,3.11,-322498,-324784,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,575,-65.24,1.38,12,8.25,-21.00,996.00,4850,20240614,-71.75,1144,20241209,19.76,4850,-71.75,20240614,1144,19.76,20241209,4850,-71.75,20240614,1144,19.76,20241209,4.27,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20241230,161038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,18,2,1.33,4993324078,3434980,1723.10,1395,1524,1370,1757,947,1352,1453.79,3.88,0,-324784,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,575,-65.24,1.38,12,8.19,-21.00,996.00,4850,20240614,-71.75,1144,20241209,19.76,4850,-71.75,20240614,1144,19.76,20241209,4850,-71.75,20240614,1144,19.76,20241209,4.27,N,226340,100,41 억,,1626767,N,N,0,N,00,N
|
|
20241230,151041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1390,38,2,2.81,4888605618,3358859,1684.91,1395,1524,1380,1757,947,1352,1455.44,3.88,0,-328032,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,583,-66.19,1.40,12,8.01,-21.00,996.00,4850,20240614,-71.34,1144,20241209,21.50,4850,-71.34,20240614,1144,21.50,20241209,4850,-71.34,20240614,1144,21.50,20241209,4.27,N,226340,100,41 억,,1626767,N,N,0,N,00,N
|
|
20241230,141041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1385,33,2,2.44,4777656053,3278652,1644.68,1395,1524,1380,1757,947,1352,1457.20,3.88,0,-338922,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,581,-65.95,1.39,12,7.82,-21.00,996.00,4850,20240614,-71.44,1144,20241209,21.07,4850,-71.44,20240614,1144,21.07,20241209,4850,-71.44,20240614,1144,21.07,20241209,4.27,N,226340,100,41 억,,1626767,N,N,0,N,00,N
|
|
20241230,131042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1396,44,2,3.25,4675295233,3204920,1607.69,1395,1524,1380,1757,947,1352,1458.79,3.88,0,-349082,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,586,-66.48,1.40,12,7.64,-21.00,996.00,4850,20240614,-71.22,1144,20241209,22.03,4850,-71.22,20240614,1144,22.03,20241209,4850,-71.22,20240614,1144,22.03,20241209,4.27,N,226340,100,41 억,,1626767,N,N,0,N,00,N
|
|
20241230,121037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1384,32,2,2.37,4467819211,3056940,1533.46,1395,1524,1380,1757,947,1352,1461.53,3.88,0,-344741,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,581,-65.90,1.39,12,7.29,-21.00,996.00,4850,20240614,-71.46,1144,20241209,20.98,4850,-71.46,20240614,1144,20.98,20241209,4850,-71.46,20240614,1144,20.98,20241209,4.27,N,226340,100,41 억,,1626767,N,N,0,N,00,N
|
|
20241230,111040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1397,45,2,3.33,4392111150,3002612,1506.21,1395,1524,1380,1757,947,1352,1462.76,3.88,0,-350095,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,586,-66.52,1.40,12,7.16,-21.00,996.00,4850,20240614,-71.20,1144,20241209,22.12,4850,-71.20,20240614,1144,22.12,20241209,4850,-71.20,20240614,1144,22.12,20241209,4.27,N,226340,100,41 억,,1626767,N,N,0,N,00,N
|
|
20241230,101039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1406,54,2,3.99,4172805896,2845767,1427.53,1395,1524,1380,1757,947,1352,1466.32,3.88,0,-344340,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,590,-66.95,1.41,12,6.78,-21.00,996.00,4850,20240614,-71.01,1144,20241209,22.90,4850,-71.01,20240614,1144,22.90,20241209,4850,-71.01,20240614,1144,22.90,20241209,4.27,N,226340,100,41 억,,1626767,N,N,0,N,00,N
|
|
20241230,091041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1437,85,2,6.29,2963551455,1988375,997.43,1395,1524,1395,1757,947,1352,1490.44,3.88,0,-173003,1431,1391,1353,1313,1275,1372,1294,42,405,100,970,1,1,41952420,603,-68.43,1.44,12,4.74,-21.00,996.00,4850,20240614,-70.37,1144,20241209,25.61,4850,-70.37,20240614,1144,25.61,20241209,4850,-70.37,20240614,1144,25.61,20241209,4.27,N,226340,100,41 억,,1626767,N,N,0,N,00,N
|
|
20241227,161035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1352,-18,5,-1.31,226836330,169254,92.99,1355,1393,1315,1781,959,1370,1340.19,3.89,0,-3602,1426,1397,1377,1348,1328,1388,1339,42,411,100,980,1,1,41952420,567,-64.38,1.36,12,0.40,-21.00,996.00,4850,20240614,-72.12,1144,20241209,18.18,4850,-72.12,20240614,1144,18.18,20241209,4850,-72.12,20240614,1144,18.18,20241209,4.31,N,226340,100,41 억,,1630369,N,N,0,N,00,N
|
|
20241227,151034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,-23,5,-1.68,191750499,143269,78.71,1355,1393,1315,1781,959,1370,1338.39,3.89,0,364,1426,1397,1377,1348,1328,1388,1339,42,411,100,980,1,1,41952420,565,-64.14,1.35,12,0.34,-21.00,996.00,4850,20240614,-72.23,1144,20241209,17.74,4850,-72.23,20240614,1144,17.74,20241209,4850,-72.23,20240614,1144,17.74,20241209,4.31,N,226340,100,41 억,,1630369,N,N,0,N,00,N
|
|
20241227,141037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1332,-38,5,-2.77,139655818,104248,57.27,1355,1393,1315,1781,959,1370,1339.65,3.89,0,-13015,1426,1397,1377,1348,1328,1388,1339,42,411,100,980,1,1,41952420,559,-63.43,1.34,12,0.25,-21.00,996.00,4850,20240614,-72.54,1144,20241209,16.43,4850,-72.54,20240614,1144,16.43,20241209,4850,-72.54,20240614,1144,16.43,20241209,4.31,N,226340,100,41 억,,1630369,N,N,0,N,00,N
|
|
20241227,131035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1335,-35,5,-2.55,121790517,90790,49.88,1355,1393,1315,1781,959,1370,1341.45,3.89,0,-19638,1426,1397,1377,1348,1328,1388,1339,42,411,100,980,1,1,41952420,560,-63.57,1.34,12,0.22,-21.00,996.00,4850,20240614,-72.47,1144,20241209,16.70,4850,-72.47,20240614,1144,16.70,20241209,4850,-72.47,20240614,1144,16.70,20241209,4.31,N,226340,100,41 억,,1630369,N,N,0,N,00,N
|
|
20241227,121037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,-43,5,-3.14,99269379,73829,40.56,1355,1393,1320,1781,959,1370,1344.59,3.89,0,-23652,1426,1397,1377,1348,1328,1388,1339,42,411,100,980,1,1,41952420,557,-63.19,1.33,12,0.18,-21.00,996.00,4850,20240614,-72.64,1144,20241209,16.00,4850,-72.64,20240614,1144,16.00,20241209,4850,-72.64,20240614,1144,16.00,20241209,4.31,N,226340,100,41 억,,1630369,N,N,0,N,00,N
|
|
20241227,111034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,-21,5,-1.53,63830500,47186,25.92,1355,1393,1335,1781,959,1370,1352.74,3.89,0,-9004,1426,1397,1377,1348,1328,1388,1339,42,411,100,980,1,1,41952420,566,-64.24,1.35,12,0.11,-21.00,996.00,4850,20240614,-72.19,1144,20241209,17.92,4850,-72.19,20240614,1144,17.92,20241209,4850,-72.19,20240614,1144,17.92,20241209,4.31,N,226340,100,41 억,,1630369,N,N,0,N,00,N
|
|
20241227,101033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1360,-10,5,-0.73,30148804,22204,12.20,1355,1393,1342,1781,959,1370,1357.81,3.89,0,-3779,1426,1397,1377,1348,1328,1388,1339,42,411,100,980,1,1,41952420,571,-64.76,1.37,12,0.05,-21.00,996.00,4850,20240614,-71.96,1144,20241209,18.88,4850,-71.96,20240614,1144,18.88,20241209,4850,-71.96,20240614,1144,18.88,20241209,4.31,N,226340,100,41 억,,1630369,N,N,0,N,00,N
|
|
20241227,091038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,-15,5,-1.09,11931392,8755,4.81,1355,1393,1350,1781,959,1370,1362.81,3.89,0,532,1426,1397,1377,1348,1328,1388,1339,42,411,100,980,1,1,41952420,568,-64.52,1.36,12,0.02,-21.00,996.00,4850,20240614,-72.06,1144,20241209,18.44,4850,-72.06,20240614,1144,18.44,20241209,4850,-72.06,20240614,1144,18.44,20241209,4.31,N,226340,100,41 억,,1630369,N,N,0,N,00,N
|
|
20241226,161029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,-22,5,-1.58,248000080,180758,100.41,1392,1406,1357,1809,975,1392,1372.00,3.94,0,-21467,1454,1423,1399,1368,1344,1438,1383,42,417,100,1000,1,1,41952420,575,-65.24,1.38,12,0.43,-21.00,996.00,4850,20240614,-71.75,1144,20241209,19.76,4850,-71.75,20240614,1144,19.76,20241209,4850,-71.75,20240614,1144,19.76,20241209,4.35,N,226340,100,41 억,,1651759,N,N,0,N,00,N
|
|
20241226,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1367,-25,5,-1.80,226630700,165129,91.73,1392,1406,1360,1809,975,1392,1372.45,3.94,0,-18391,1454,1423,1399,1368,1344,1438,1383,42,417,100,1000,1,1,41952420,573,-65.10,1.37,12,0.39,-21.00,996.00,4850,20240614,-71.81,1144,20241209,19.49,4850,-71.81,20240614,1144,19.49,20241209,4850,-71.81,20240614,1144,19.49,20241209,4.35,N,226340,100,41 억,,1651759,N,N,0,N,00,N
|
|
20241226,141025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,-22,5,-1.58,175263685,127581,70.87,1392,1406,1365,1809,975,1392,1373.74,3.94,0,-21043,1454,1423,1399,1368,1344,1438,1383,42,417,100,1000,1,1,41952420,575,-65.24,1.38,12,0.30,-21.00,996.00,4850,20240614,-71.75,1144,20241209,19.76,4850,-71.75,20240614,1144,19.76,20241209,4850,-71.75,20240614,1144,19.76,20241209,4.35,N,226340,100,41 억,,1651759,N,N,0,N,00,N
|
|
20241226,131027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1376,-16,5,-1.15,133378157,96975,53.87,1392,1406,1365,1809,975,1392,1375.39,3.94,0,-13017,1454,1423,1399,1368,1344,1438,1383,42,417,100,1000,1,1,41952420,577,-65.52,1.38,12,0.23,-21.00,996.00,4850,20240614,-71.63,1144,20241209,20.28,4850,-71.63,20240614,1144,20.28,20241209,4850,-71.63,20240614,1144,20.28,20241209,4.35,N,226340,100,41 억,,1651759,N,N,0,N,00,N
|
|
20241226,121026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1377,-15,5,-1.08,129021083,93803,52.11,1392,1406,1365,1809,975,1392,1375.45,3.94,0,-13127,1454,1423,1399,1368,1344,1438,1383,42,417,100,1000,1,1,41952420,578,-65.57,1.38,12,0.22,-21.00,996.00,4850,20240614,-71.61,1144,20241209,20.37,4850,-71.61,20240614,1144,20.37,20241209,4850,-71.61,20240614,1144,20.37,20241209,4.35,N,226340,100,41 억,,1651759,N,N,0,N,00,N
|
|
20241226,111024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1372,-20,5,-1.44,83972412,60898,33.83,1392,1406,1371,1809,975,1392,1378.90,3.94,0,-8983,1454,1423,1399,1368,1344,1438,1383,42,417,100,1000,1,1,41952420,576,-65.33,1.38,12,0.15,-21.00,996.00,4850,20240614,-71.71,1144,20241209,19.93,4850,-71.71,20240614,1144,19.93,20241209,4850,-71.71,20240614,1144,19.93,20241209,4.35,N,226340,100,41 억,,1651759,N,N,0,N,00,N
|
|
20241226,101027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1379,-13,5,-0.93,71584173,51915,28.84,1392,1406,1371,1809,975,1392,1378.87,3.94,0,-7948,1454,1423,1399,1368,1344,1438,1383,42,417,100,1000,1,1,41952420,579,-65.67,1.38,12,0.12,-21.00,996.00,4850,20240614,-71.57,1144,20241209,20.54,4850,-71.57,20240614,1144,20.54,20241209,4850,-71.57,20240614,1144,20.54,20241209,4.35,N,226340,100,41 억,,1651759,N,N,0,N,00,N
|
|
20241226,091028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1391,-1,5,-0.07,1829092,1313,0.73,1392,1406,1391,1809,975,1392,1393.06,3.94,0,-443,1454,1423,1399,1368,1344,1438,1383,42,417,100,1000,1,1,41952420,584,-66.24,1.40,12,0.00,-21.00,996.00,4850,20240614,-71.32,1144,20241209,21.59,4850,-71.32,20240614,1144,21.59,20241209,4850,-71.32,20240614,1144,21.59,20241209,4.35,N,226340,100,41 억,,1651759,N,N,0,N,00,N
|
|
20241224,161025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1392,6,2,0.43,251335164,178953,178.05,1378,1430,1375,1801,971,1386,1404.48,3.85,0,34741,1464,1424,1392,1352,1320,1445,1373,42,415,100,990,1,1,41952420,584,-66.29,1.40,12,0.43,-21.00,996.00,4850,20240614,-71.30,1144,20241209,21.68,4850,-71.30,20240614,1144,21.68,20241209,4850,-71.30,20240614,1144,21.68,20241209,4.35,N,226340,100,41 억,,1614990,N,N,0,N,00,N
|
|
20241224,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1402,16,2,1.15,239694408,170601,169.74,1378,1430,1375,1801,971,1386,1405.00,3.85,0,35675,1464,1424,1392,1352,1320,1445,1373,42,415,100,990,1,1,41952420,588,-66.76,1.41,12,0.41,-21.00,996.00,4850,20240614,-71.09,1144,20241209,22.55,4850,-71.09,20240614,1144,22.55,20241209,4850,-71.09,20240614,1144,22.55,20241209,4.35,N,226340,100,41 억,,1614990,N,N,0,N,00,N
|
|
20241224,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1401,15,2,1.08,214098598,152307,151.54,1378,1430,1375,1801,971,1386,1405.70,3.85,0,34300,1464,1424,1392,1352,1320,1445,1373,42,415,100,990,1,1,41952420,588,-66.71,1.41,12,0.36,-21.00,996.00,4850,20240614,-71.11,1144,20241209,22.47,4850,-71.11,20240614,1144,22.47,20241209,4850,-71.11,20240614,1144,22.47,20241209,4.35,N,226340,100,41 억,,1614990,N,N,0,N,00,N
|
|
20241224,131024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1390,4,2,0.29,205707468,146277,145.54,1378,1430,1375,1801,971,1386,1406.29,3.85,0,30881,1464,1424,1392,1352,1320,1445,1373,42,415,100,990,1,1,41952420,583,-66.19,1.40,12,0.35,-21.00,996.00,4850,20240614,-71.34,1144,20241209,21.50,4850,-71.34,20240614,1144,21.50,20241209,4850,-71.34,20240614,1144,21.50,20241209,4.35,N,226340,100,41 억,,1614990,N,N,0,N,00,N
|
|
20241224,121025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1402,16,2,1.15,158605331,112427,111.86,1378,1430,1375,1801,971,1386,1410.74,3.85,0,18702,1464,1424,1392,1352,1320,1445,1373,42,415,100,990,1,1,41952420,588,-66.76,1.41,12,0.27,-21.00,996.00,4850,20240614,-71.09,1144,20241209,22.55,4850,-71.09,20240614,1144,22.55,20241209,4850,-71.09,20240614,1144,22.55,20241209,4.35,N,226340,100,41 억,,1614990,N,N,0,N,00,N
|
|
20241224,111026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1406,20,2,1.44,144045758,102033,101.52,1378,1430,1375,1801,971,1386,1411.76,3.85,0,23162,1464,1424,1392,1352,1320,1445,1373,42,415,100,990,1,1,41952420,590,-66.95,1.41,12,0.24,-21.00,996.00,4850,20240614,-71.01,1144,20241209,22.90,4850,-71.01,20240614,1144,22.90,20241209,4850,-71.01,20240614,1144,22.90,20241209,4.35,N,226340,100,41 억,,1614990,N,N,0,N,00,N
|
|
20241224,101025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1410,24,2,1.73,124077082,87851,87.41,1378,1430,1375,1801,971,1386,1412.36,3.85,0,24135,1464,1424,1392,1352,1320,1445,1373,42,415,100,990,1,1,41952420,592,-67.14,1.42,12,0.21,-21.00,996.00,4850,20240614,-70.93,1144,20241209,23.25,4850,-70.93,20240614,1144,23.25,20241209,4850,-70.93,20240614,1144,23.25,20241209,4.35,N,226340,100,41 억,,1614990,N,N,0,N,00,N
|
|
20241224,091030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1396,10,2,0.72,13840076,9987,9.94,1378,1406,1375,1801,971,1386,1385.81,3.85,0,853,1464,1424,1392,1352,1320,1445,1373,42,415,100,990,1,1,41952420,586,-66.48,1.40,12,0.02,-21.00,996.00,4850,20240614,-71.22,1144,20241209,22.03,4850,-71.22,20240614,1144,22.03,20241209,4850,-71.22,20240614,1144,22.03,20241209,4.35,N,226340,100,41 억,,1614990,N,N,0,N,00,N
|
|
20241223,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1386,10,2,0.73,139473061,100271,41.54,1376,1432,1360,1788,964,1376,1390.96,3.76,0,37085,1441,1408,1392,1359,1343,1400,1351,42,412,100,990,1,1,41952420,581,-66.00,1.39,12,0.24,-21.00,996.00,4850,20240614,-71.42,1144,20241209,21.15,4850,-71.42,20240614,1144,21.15,20241209,4850,-71.42,20240614,1144,21.15,20241209,4.39,N,226340,100,41 억,,1579500,N,N,0,N,00,N
|
|
20241223,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1393,17,2,1.24,126280192,90749,37.60,1376,1432,1360,1788,964,1376,1391.53,3.76,0,35884,1441,1408,1392,1359,1343,1400,1351,42,412,100,990,1,1,41952420,584,-66.33,1.40,12,0.22,-21.00,996.00,4850,20240614,-71.28,1144,20241209,21.77,4850,-71.28,20240614,1144,21.77,20241209,4850,-71.28,20240614,1144,21.77,20241209,4.39,N,226340,100,41 억,,1579500,N,N,0,N,00,N
|
|
20241223,141017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1390,14,2,1.02,99380068,71414,29.59,1376,1432,1360,1788,964,1376,1391.60,3.76,0,26440,1441,1408,1392,1359,1343,1400,1351,42,412,100,990,1,1,41952420,583,-66.19,1.40,12,0.17,-21.00,996.00,4850,20240614,-71.34,1144,20241209,21.50,4850,-71.34,20240614,1144,21.50,20241209,4850,-71.34,20240614,1144,21.50,20241209,4.39,N,226340,100,41 억,,1579500,N,N,0,N,00,N
|
|
20241223,131017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1398,22,2,1.60,89774071,64536,26.74,1376,1432,1360,1788,964,1376,1391.07,3.76,0,24758,1441,1408,1392,1359,1343,1400,1351,42,412,100,990,1,1,41952420,586,-66.57,1.40,12,0.15,-21.00,996.00,4850,20240614,-71.18,1144,20241209,22.20,4850,-71.18,20240614,1144,22.20,20241209,4850,-71.18,20240614,1144,22.20,20241209,4.39,N,226340,100,41 억,,1579500,N,N,0,N,00,N
|
|
20241223,121019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1387,11,2,0.80,85932341,61769,25.59,1376,1432,1360,1788,964,1376,1391.19,3.76,0,21278,1441,1408,1392,1359,1343,1400,1351,42,412,100,990,1,1,41952420,582,-66.05,1.39,12,0.15,-21.00,996.00,4850,20240614,-71.40,1144,20241209,21.24,4850,-71.40,20240614,1144,21.24,20241209,4850,-71.40,20240614,1144,21.24,20241209,4.39,N,226340,100,41 억,,1579500,N,N,0,N,00,N
|
|
20241223,111016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,24,2,1.74,66693666,47928,19.86,1376,1432,1360,1788,964,1376,1391.54,3.76,0,18807,1441,1408,1392,1359,1343,1400,1351,42,412,100,990,1,1,41952420,587,-66.67,1.41,12,0.11,-21.00,996.00,4850,20240614,-71.13,1144,20241209,22.38,4850,-71.13,20240614,1144,22.38,20241209,4850,-71.13,20240614,1144,22.38,20241209,4.39,N,226340,100,41 억,,1579500,N,N,0,N,00,N
|
|
20241223,101010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1389,13,2,0.94,38162532,27472,11.38,1376,1432,1360,1788,964,1376,1389.14,3.76,0,4028,1441,1408,1392,1359,1343,1400,1351,42,412,100,990,1,1,41952420,583,-66.14,1.39,12,0.07,-21.00,996.00,4850,20240614,-71.36,1144,20241209,21.42,4850,-71.36,20240614,1144,21.42,20241209,4850,-71.36,20240614,1144,21.42,20241209,4.39,N,226340,100,41 억,,1579500,N,N,0,N,00,N
|
|
20241223,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1404,28,2,2.03,12854666,9190,3.81,1376,1432,1376,1788,964,1376,1398.77,3.76,0,1223,1441,1408,1392,1359,1343,1400,1351,42,412,100,990,1,1,41952420,589,-66.86,1.41,12,0.02,-21.00,996.00,4850,20240614,-71.05,1144,20241209,22.73,4850,-71.05,20240614,1144,22.73,20241209,4850,-71.05,20240614,1144,22.73,20241209,4.39,N,226340,100,41 억,,1579500,N,N,0,N,00,N
|
|
20241220,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1376,-50,5,-3.51,332131519,238232,92.43,1425,1425,1376,1853,999,1426,1394.17,3.86,0,-39110,1472,1448,1413,1389,1354,1461,1402,42,427,100,1020,1,1,41952420,577,-65.52,1.38,12,0.57,-21.00,996.00,4850,20240614,-71.63,1144,20241209,20.28,4850,-71.63,20240614,1144,20.28,20241209,4850,-71.63,20240614,1144,20.28,20241209,4.47,N,226340,100,41 억,,1618570,N,N,0,N,00,N
|
|
20241220,151014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1389,-37,5,-2.59,302331733,216635,84.05,1425,1425,1380,1853,999,1426,1395.58,3.86,0,-43095,1472,1448,1413,1389,1354,1461,1402,42,427,100,1020,1,1,41952420,583,-66.14,1.39,12,0.52,-21.00,996.00,4850,20240614,-71.36,1144,20241209,21.42,4850,-71.36,20240614,1144,21.42,20241209,4850,-71.36,20240614,1144,21.42,20241209,4.47,N,226340,100,41 억,,1618570,N,N,0,N,00,N
|
|
20241220,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1390,-36,5,-2.52,266476297,190828,74.04,1425,1425,1380,1853,999,1426,1396.42,3.86,0,-37489,1472,1448,1413,1389,1354,1461,1402,42,427,100,1020,1,1,41952420,583,-66.19,1.40,12,0.45,-21.00,996.00,4850,20240614,-71.34,1144,20241209,21.50,4850,-71.34,20240614,1144,21.50,20241209,4850,-71.34,20240614,1144,21.50,20241209,4.47,N,226340,100,41 억,,1618570,N,N,0,N,00,N
|
|
20241220,131011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1388,-38,5,-2.66,217620190,155557,60.35,1425,1425,1388,1853,999,1426,1398.97,3.86,0,-47281,1472,1448,1413,1389,1354,1461,1402,42,427,100,1020,1,1,41952420,582,-66.10,1.39,12,0.37,-21.00,996.00,4850,20240614,-71.38,1144,20241209,21.33,4850,-71.38,20240614,1144,21.33,20241209,4850,-71.38,20240614,1144,21.33,20241209,4.47,N,226340,100,41 억,,1618570,N,N,0,N,00,N
|
|
20241220,121010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1396,-30,5,-2.10,136311863,97104,37.68,1425,1425,1393,1853,999,1426,1403.77,3.86,0,-27518,1472,1448,1413,1389,1354,1461,1402,42,427,100,1020,1,1,41952420,586,-66.48,1.40,12,0.23,-21.00,996.00,4850,20240614,-71.22,1144,20241209,22.03,4850,-71.22,20240614,1144,22.03,20241209,4850,-71.22,20240614,1144,22.03,20241209,4.47,N,226340,100,41 억,,1618570,N,N,0,N,00,N
|
|
20241220,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1401,-25,5,-1.75,113870399,81041,31.44,1425,1425,1395,1853,999,1426,1405.10,3.86,0,-17825,1472,1448,1413,1389,1354,1461,1402,42,427,100,1020,1,1,41952420,588,-66.71,1.41,12,0.19,-21.00,996.00,4850,20240614,-71.11,1144,20241209,22.47,4850,-71.11,20240614,1144,22.47,20241209,4850,-71.11,20240614,1144,22.47,20241209,4.47,N,226340,100,41 억,,1618570,N,N,0,N,00,N
|
|
20241220,101011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1415,-11,5,-0.77,76104814,54114,21.00,1425,1425,1395,1853,999,1426,1406.38,3.86,0,-24214,1472,1448,1413,1389,1354,1461,1402,42,427,100,1020,1,1,41952420,594,-67.38,1.42,12,0.13,-21.00,996.00,4850,20240614,-70.82,1144,20241209,23.69,4850,-70.82,20240614,1144,23.69,20241209,4850,-70.82,20240614,1144,23.69,20241209,4.47,N,226340,100,41 억,,1618570,N,N,0,N,00,N
|
|
20241220,091013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1423,-3,5,-0.21,20576030,14584,5.66,1425,1425,1400,1853,999,1426,1410.86,3.86,0,-8400,1472,1448,1413,1389,1354,1461,1402,42,427,100,1020,1,1,41952420,597,-67.76,1.43,12,0.03,-21.00,996.00,4850,20240614,-70.66,1144,20241209,24.39,4850,-70.66,20240614,1144,24.39,20241209,4850,-70.66,20240614,1144,24.39,20241209,4.47,N,226340,100,41 억,,1618570,N,N,0,N,00,N
|
|
20241219,161008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1426,5,2,0.35,365155317,256659,77.06,1399,1437,1378,1847,995,1421,1422.73,3.66,0,81837,1469,1444,1420,1395,1371,1433,1384,42,426,100,1020,1,1,41952420,598,-67.90,1.43,12,0.61,-21.00,996.00,4850,20240614,-70.60,1144,20241209,24.65,4850,-70.60,20240614,1144,24.65,20241209,4850,-70.60,20240614,1144,24.65,20241209,4.25,N,226340,100,41 억,,1536740,N,N,0,N,00,N
|
|
20241219,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1433,12,2,0.84,343146852,241251,72.43,1399,1437,1378,1847,995,1421,1422.36,3.66,0,77285,1469,1444,1420,1395,1371,1433,1384,42,426,100,1020,1,1,41952420,601,-68.24,1.44,12,0.58,-21.00,996.00,4850,20240614,-70.45,1144,20241209,25.26,4850,-70.45,20240614,1144,25.26,20241209,4850,-70.45,20240614,1144,25.26,20241209,4.25,N,226340,100,41 억,,1536740,N,N,0,N,00,N
|
|
20241219,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1436,15,2,1.06,266293426,187555,56.31,1399,1437,1378,1847,995,1421,1419.82,3.66,0,68728,1469,1444,1420,1395,1371,1433,1384,42,426,100,1020,1,1,41952420,602,-68.38,1.44,12,0.45,-21.00,996.00,4850,20240614,-70.39,1144,20241209,25.52,4850,-70.39,20240614,1144,25.52,20241209,4850,-70.39,20240614,1144,25.52,20241209,4.25,N,226340,100,41 억,,1536740,N,N,0,N,00,N
|
|
20241219,131007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1434,13,2,0.91,204152742,144205,43.30,1399,1434,1378,1847,995,1421,1415.71,3.66,0,56276,1469,1444,1420,1395,1371,1433,1384,42,426,100,1020,1,1,41952420,602,-68.29,1.44,12,0.34,-21.00,996.00,4850,20240614,-70.43,1144,20241209,25.35,4850,-70.43,20240614,1144,25.35,20241209,4850,-70.43,20240614,1144,25.35,20241209,4.25,N,226340,100,41 억,,1536740,N,N,0,N,00,N
|
|
20241219,121010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1426,5,2,0.35,112989190,80430,24.15,1399,1426,1378,1847,995,1421,1404.81,3.66,0,14865,1469,1444,1420,1395,1371,1433,1384,42,426,100,1020,1,1,41952420,598,-67.90,1.43,12,0.19,-21.00,996.00,4850,20240614,-70.60,1144,20241209,24.65,4850,-70.60,20240614,1144,24.65,20241209,4850,-70.60,20240614,1144,24.65,20241209,4.25,N,226340,100,41 억,,1536740,N,N,0,N,00,N
|
|
20241219,111006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1413,-8,5,-0.56,80196946,57323,17.21,1399,1423,1378,1847,995,1421,1399.04,3.66,0,9043,1469,1444,1420,1395,1371,1433,1384,42,426,100,1020,1,1,41952420,593,-67.29,1.42,12,0.14,-21.00,996.00,4850,20240614,-70.87,1144,20241209,23.51,4850,-70.87,20240614,1144,23.51,20241209,4850,-70.87,20240614,1144,23.51,20241209,4.25,N,226340,100,41 억,,1536740,N,N,0,N,00,N
|
|
20241219,100959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1422,1,2,0.07,66016198,47291,14.20,1399,1423,1378,1847,995,1421,1395.96,3.66,0,7802,1469,1444,1420,1395,1371,1433,1384,42,426,100,1020,1,1,41952420,597,-67.71,1.43,12,0.11,-21.00,996.00,4850,20240614,-70.68,1144,20241209,24.30,4850,-70.68,20240614,1144,24.30,20241209,4850,-70.68,20240614,1144,24.30,20241209,4.25,N,226340,100,41 억,,1536740,N,N,0,N,00,N
|
|
20241219,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1382,-39,5,-2.74,24423435,17640,5.30,1399,1405,1378,1847,995,1421,1384.55,3.66,0,1470,1469,1444,1420,1395,1371,1433,1384,42,426,100,1020,1,1,41952420,580,-65.81,1.39,12,0.04,-21.00,996.00,4850,20240614,-71.51,1144,20241209,20.80,4850,-71.51,20240614,1144,20.80,20241209,4850,-71.51,20240614,1144,20.80,20241209,4.25,N,226340,100,41 억,,1536740,N,N,0,N,00,N
|
|
20241218,161003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1421,-3,5,-0.21,473399053,332027,21.64,1430,1445,1396,1851,997,1424,1425.80,3.45,0,90185,1538,1480,1430,1372,1322,1456,1348,42,427,100,1020,1,1,41952420,596,-67.67,1.43,12,0.79,-21.00,996.00,4850,20240614,-70.70,1144,20241209,24.21,4850,-70.70,20240614,1144,24.21,20241209,4850,-70.70,20240614,1144,24.21,20241209,4.17,N,226340,100,41 억,,1446877,N,N,0,N,00,N
|
|
20241218,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1434,10,2,0.70,440296156,308825,20.13,1430,1445,1396,1851,997,1424,1425.71,3.45,0,81624,1538,1480,1430,1372,1322,1456,1348,42,427,100,1020,1,1,41952420,602,-68.29,1.44,12,0.74,-21.00,996.00,4850,20240614,-70.43,1144,20241209,25.35,4850,-70.43,20240614,1144,25.35,20241209,4850,-70.43,20240614,1144,25.35,20241209,4.17,N,226340,100,41 억,,1446877,N,N,0,N,00,N
|
|
20241218,141005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1442,18,2,1.26,344265467,241897,15.76,1430,1445,1396,1851,997,1424,1423.19,3.45,0,79438,1538,1480,1430,1372,1322,1456,1348,42,427,100,1020,1,1,41952420,605,-68.67,1.45,12,0.58,-21.00,996.00,4850,20240614,-70.27,1144,20241209,26.05,4850,-70.27,20240614,1144,26.05,20241209,4850,-70.27,20240614,1144,26.05,20241209,4.17,N,226340,100,41 억,,1446877,N,N,0,N,00,N
|
|
20241218,131007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1423,-1,5,-0.07,203594084,144069,9.39,1430,1432,1396,1851,997,1424,1413.17,3.45,0,10135,1538,1480,1430,1372,1322,1456,1348,42,427,100,1020,1,1,41952420,597,-67.76,1.43,12,0.34,-21.00,996.00,4850,20240614,-70.66,1144,20241209,24.39,4850,-70.66,20240614,1144,24.39,20241209,4850,-70.66,20240614,1144,24.39,20241209,4.17,N,226340,100,41 억,,1446877,N,N,0,N,00,N
|
|
20241218,120959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1432,8,2,0.56,191395691,135494,8.83,1430,1432,1396,1851,997,1424,1412.58,3.45,0,8751,1538,1480,1430,1372,1322,1456,1348,42,427,100,1020,1,1,41952420,601,-68.19,1.44,12,0.32,-21.00,996.00,4850,20240614,-70.47,1144,20241209,25.17,4850,-70.47,20240614,1144,25.17,20241209,4850,-70.47,20240614,1144,25.17,20241209,4.17,N,226340,100,41 억,,1446877,N,N,0,N,00,N
|
|
20241218,111005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1416,-8,5,-0.56,143989766,102214,6.66,1430,1430,1396,1851,997,1424,1408.71,3.45,0,9948,1538,1480,1430,1372,1322,1456,1348,42,427,100,1020,1,1,41952420,594,-67.43,1.42,12,0.24,-21.00,996.00,4850,20240614,-70.80,1144,20241209,23.78,4850,-70.80,20240614,1144,23.78,20241209,4850,-70.80,20240614,1144,23.78,20241209,4.17,N,226340,100,41 억,,1446877,N,N,0,N,00,N
|
|
20241218,101006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1419,-5,5,-0.35,116203198,82577,5.38,1430,1430,1396,1851,997,1424,1407.21,3.45,0,11937,1538,1480,1430,1372,1322,1456,1348,42,427,100,1020,1,1,41952420,595,-67.57,1.42,12,0.20,-21.00,996.00,4850,20240614,-70.74,1144,20241209,24.04,4850,-70.74,20240614,1144,24.04,20241209,4850,-70.74,20240614,1144,24.04,20241209,4.17,N,226340,100,41 억,,1446877,N,N,0,N,00,N
|
|
20241218,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1408,-16,5,-1.12,14364026,10167,0.66,1430,1430,1403,1851,997,1424,1412.81,3.45,0,-559,1538,1480,1430,1372,1322,1456,1348,42,427,100,1020,1,1,41952420,591,-67.05,1.41,12,0.02,-21.00,996.00,4850,20240614,-70.97,1144,20241209,23.08,4850,-70.97,20240614,1144,23.08,20241209,4850,-70.97,20240614,1144,23.08,20241209,4.17,N,226340,100,41 억,,1446877,N,N,0,N,00,N
|
|
20241217,161001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1424,17,2,1.21,2196738224,1532098,348.20,1488,1488,1380,1829,985,1407,1433.81,3.95,0,-208838,1433,1419,1393,1379,1353,1427,1387,42,422,100,1010,1,1,41952420,597,-67.81,1.43,12,3.65,-21.00,996.00,4850,20240614,-70.64,1144,20241209,24.48,4850,-70.64,20240614,1144,24.48,20241209,4850,-70.64,20240614,1144,24.48,20241209,4.20,N,226340,100,41 억,,1655675,N,N,0,N,00,N
|
|
20241217,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1430,23,2,1.63,2155784488,1503413,341.68,1488,1488,1380,1829,985,1407,1433.93,3.95,0,-216374,1433,1419,1393,1379,1353,1427,1387,42,422,100,1010,1,1,41952420,600,-68.10,1.44,12,3.58,-21.00,996.00,4850,20240614,-70.52,1144,20241209,25.00,4850,-70.52,20240614,1144,25.00,20241209,4850,-70.52,20240614,1144,25.00,20241209,4.20,N,226340,100,41 억,,1655675,N,N,0,N,00,N
|
|
20241217,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1410,3,2,0.21,1971748574,1373946,312.26,1488,1488,1380,1829,985,1407,1435.10,3.95,0,-239979,1433,1419,1393,1379,1353,1427,1387,42,422,100,1010,1,1,41952420,592,-67.14,1.42,12,3.28,-21.00,996.00,4850,20240614,-70.93,1144,20241209,23.25,4850,-70.93,20240614,1144,23.25,20241209,4850,-70.93,20240614,1144,23.25,20241209,4.20,N,226340,100,41 억,,1655675,N,N,0,N,00,N
|
|
20241217,130953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1389,-18,5,-1.28,1836491535,1277483,290.33,1488,1488,1380,1829,985,1407,1437.59,3.95,0,-293145,1433,1419,1393,1379,1353,1427,1387,42,422,100,1010,1,1,41952420,583,-66.14,1.39,12,3.05,-21.00,996.00,4850,20240614,-71.36,1144,20241209,21.42,4850,-71.36,20240614,1144,21.42,20241209,4850,-71.36,20240614,1144,21.42,20241209,4.20,N,226340,100,41 억,,1655675,N,N,0,N,00,N
|
|
20241217,120933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1385,-22,5,-1.56,1799781935,1250969,284.31,1488,1488,1380,1829,985,1407,1438.71,3.95,0,-292176,1433,1419,1393,1379,1353,1427,1387,42,422,100,1010,1,1,41952420,581,-65.95,1.39,12,2.98,-21.00,996.00,4850,20240614,-71.44,1144,20241209,21.07,4850,-71.44,20240614,1144,21.07,20241209,4850,-71.44,20240614,1144,21.07,20241209,4.20,N,226340,100,41 억,,1655675,N,N,0,N,00,N
|
|
20241217,110941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1388,-19,5,-1.35,1740523354,1208172,274.58,1488,1488,1380,1829,985,1407,1440.63,3.95,0,-286802,1433,1419,1393,1379,1353,1427,1387,42,422,100,1010,1,1,41952420,582,-66.10,1.39,12,2.88,-21.00,996.00,4850,20240614,-71.38,1144,20241209,21.33,4850,-71.38,20240614,1144,21.33,20241209,4850,-71.38,20240614,1144,21.33,20241209,4.20,N,226340,100,41 억,,1655675,N,N,0,N,00,N
|
|
20241217,100951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1396,-11,5,-0.78,1566809974,1083325,246.21,1488,1488,1380,1829,985,1407,1446.30,3.95,0,-283998,1433,1419,1393,1379,1353,1427,1387,42,422,100,1010,1,1,41952420,586,-66.48,1.40,12,2.58,-21.00,996.00,4850,20240614,-71.22,1144,20241209,22.03,4850,-71.22,20240614,1144,22.03,20241209,4850,-71.22,20240614,1144,22.03,20241209,4.20,N,226340,100,41 억,,1655675,N,N,0,N,00,N
|
|
20241217,091003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1440,33,2,2.35,1041261206,712776,161.99,1488,1488,1430,1829,985,1407,1460.85,3.95,0,-243499,1433,1419,1393,1379,1353,1427,1387,42,422,100,1010,1,1,41952420,604,-68.57,1.45,12,1.70,-21.00,996.00,4850,20240614,-70.31,1144,20241209,25.87,4850,-70.31,20240614,1144,25.87,20241209,4850,-70.31,20240614,1144,25.87,20241209,4.20,N,226340,100,41 억,,1655675,N,N,0,N,00,N
|
|
20241216,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1407,33,2,2.40,514881285,372539,117.65,1376,1407,1367,1786,962,1374,1382.08,3.93,0,6248,1408,1391,1358,1341,1308,1399,1349,42,412,100,980,1,1,41952420,590,-67.00,1.41,12,0.89,-21.00,996.00,4850,20240614,-70.99,1144,20241209,22.99,4850,-70.99,20240614,1144,22.99,20241209,4850,-70.99,20240614,1144,22.99,20241209,4.29,N,226340,100,41 억,,1649427,N,N,0,N,00,N
|
|
20241216,151003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1387,13,2,0.95,423850585,307420,97.09,1376,1387,1367,1786,962,1374,1378.74,3.93,0,2658,1408,1391,1358,1341,1308,1399,1349,42,412,100,980,1,1,41952420,582,-66.05,1.39,12,0.73,-21.00,996.00,4850,20240614,-71.40,1144,20241209,21.24,4850,-71.40,20240614,1144,21.24,20241209,4850,-71.40,20240614,1144,21.24,20241209,4.29,N,226340,100,41 억,,1649427,N,N,0,N,00,N
|
|
20241216,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1380,6,2,0.44,331282012,240170,75.85,1376,1387,1370,1786,962,1374,1379.37,3.93,0,-2936,1408,1391,1358,1341,1308,1399,1349,42,412,100,980,1,1,41952420,579,-65.71,1.39,12,0.57,-21.00,996.00,4850,20240614,-71.55,1144,20241209,20.63,4850,-71.55,20240614,1144,20.63,20241209,4850,-71.55,20240614,1144,20.63,20241209,4.29,N,226340,100,41 억,,1649427,N,N,0,N,00,N
|
|
20241216,131004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1379,5,2,0.36,271964188,197078,62.24,1376,1387,1371,1786,962,1374,1379.99,3.93,0,1031,1408,1391,1358,1341,1308,1399,1349,42,412,100,980,1,1,41952420,579,-65.67,1.38,12,0.47,-21.00,996.00,4850,20240614,-71.57,1144,20241209,20.54,4850,-71.57,20240614,1144,20.54,20241209,4850,-71.57,20240614,1144,20.54,20241209,4.29,N,226340,100,41 억,,1649427,N,N,0,N,00,N
|
|
20241216,121002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1382,8,2,0.58,216178825,156614,49.46,1376,1387,1371,1786,962,1374,1380.34,3.93,0,22600,1408,1391,1358,1341,1308,1399,1349,42,412,100,980,1,1,41952420,580,-65.81,1.39,12,0.37,-21.00,996.00,4850,20240614,-71.51,1144,20241209,20.80,4850,-71.51,20240614,1144,20.80,20241209,4850,-71.51,20240614,1144,20.80,20241209,4.29,N,226340,100,41 억,,1649427,N,N,0,N,00,N
|
|
20241216,111001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1382,8,2,0.58,182745504,132408,41.82,1376,1387,1371,1786,962,1374,1380.18,3.93,0,28416,1408,1391,1358,1341,1308,1399,1349,42,412,100,980,1,1,41952420,580,-65.81,1.39,12,0.32,-21.00,996.00,4850,20240614,-71.51,1144,20241209,20.80,4850,-71.51,20240614,1144,20.80,20241209,4850,-71.51,20240614,1144,20.80,20241209,4.29,N,226340,100,41 억,,1649427,N,N,0,N,00,N
|
|
20241216,101002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1383,9,2,0.66,126208350,91485,28.89,1376,1384,1371,1786,962,1374,1379.57,3.93,0,22106,1408,1391,1358,1341,1308,1399,1349,42,412,100,980,1,1,41952420,580,-65.86,1.39,12,0.22,-21.00,996.00,4850,20240614,-71.48,1144,20241209,20.89,4850,-71.48,20240614,1144,20.89,20241209,4850,-71.48,20240614,1144,20.89,20241209,4.29,N,226340,100,41 억,,1649427,N,N,0,N,00,N
|
|
20241216,091002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1382,8,2,0.58,13458438,9760,3.08,1376,1384,1376,1786,962,1374,1379.11,3.93,0,1712,1408,1391,1358,1341,1308,1399,1349,42,412,100,980,1,1,41952420,580,-65.81,1.39,12,0.02,-21.00,996.00,4850,20240614,-71.51,1144,20241209,20.80,4850,-71.51,20240614,1144,20.80,20241209,4850,-71.51,20240614,1144,20.80,20241209,4.29,N,226340,100,41 억,,1649427,N,N,0,N,00,N
|
|
20241213,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1374,25,2,1.85,425958851,312932,66.08,1325,1375,1325,1753,945,1349,1361.19,3.72,0,88551,1392,1370,1345,1323,1298,1381,1334,42,404,100,970,1,1,41952420,576,-65.43,1.38,12,0.75,-21.00,996.00,4850,20240614,-71.67,1144,20241209,20.10,4850,-71.67,20240614,1144,20.10,20241209,4850,-71.67,20240614,1144,20.10,20241209,4.34,N,226340,100,41 억,,1560114,N,N,0,N,00,N
|
|
20241213,151000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,19,2,1.41,384847312,282970,59.75,1325,1373,1325,1753,945,1349,1360.03,3.72,0,78420,1392,1370,1345,1323,1298,1381,1334,42,404,100,970,1,1,41952420,574,-65.14,1.37,12,0.67,-21.00,996.00,4850,20240614,-71.79,1144,20241209,19.58,4850,-71.79,20240614,1144,19.58,20241209,4850,-71.79,20240614,1144,19.58,20241209,4.34,N,226340,100,41 억,,1560114,N,N,0,N,00,N
|
|
20241213,141000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1369,20,2,1.48,316163759,232609,49.12,1325,1373,1325,1753,945,1349,1359.21,3.72,0,61647,1392,1370,1345,1323,1298,1381,1334,42,404,100,970,1,1,41952420,574,-65.19,1.37,12,0.55,-21.00,996.00,4850,20240614,-71.77,1144,20241209,19.67,4850,-71.77,20240614,1144,19.67,20241209,4850,-71.77,20240614,1144,19.67,20241209,4.34,N,226340,100,41 억,,1560114,N,N,0,N,00,N
|
|
20241213,131000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1364,15,2,1.11,263145164,193766,40.92,1325,1373,1325,1753,945,1349,1358.06,3.72,0,48264,1392,1370,1345,1323,1298,1381,1334,42,404,100,970,1,1,41952420,572,-64.95,1.37,12,0.46,-21.00,996.00,4850,20240614,-71.88,1144,20241209,19.23,4850,-71.88,20240614,1144,19.23,20241209,4850,-71.88,20240614,1144,19.23,20241209,4.34,N,226340,100,41 억,,1560114,N,N,0,N,00,N
|
|
20241213,121001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1364,15,2,1.11,236680512,174305,36.81,1325,1373,1325,1753,945,1349,1357.85,3.72,0,33341,1392,1370,1345,1323,1298,1381,1334,42,404,100,970,1,1,41952420,572,-64.95,1.37,12,0.42,-21.00,996.00,4850,20240614,-71.88,1144,20241209,19.23,4850,-71.88,20240614,1144,19.23,20241209,4850,-71.88,20240614,1144,19.23,20241209,4.34,N,226340,100,41 억,,1560114,N,N,0,N,00,N
|
|
20241213,110958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1353,4,2,0.30,214062387,157655,33.29,1325,1373,1325,1753,945,1349,1357.79,3.72,0,26195,1392,1370,1345,1323,1298,1381,1334,42,404,100,970,1,1,41952420,568,-64.43,1.36,12,0.38,-21.00,996.00,4850,20240614,-72.10,1144,20241209,18.27,4850,-72.10,20240614,1144,18.27,20241209,4850,-72.10,20240614,1144,18.27,20241209,4.34,N,226340,100,41 억,,1560114,N,N,0,N,00,N
|
|
20241213,100951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1358,9,2,0.67,150118784,110442,23.32,1325,1373,1325,1753,945,1349,1359.25,3.72,0,14021,1392,1370,1345,1323,1298,1381,1334,42,404,100,970,1,1,41952420,570,-64.67,1.36,12,0.26,-21.00,996.00,4850,20240614,-72.00,1144,20241209,18.71,4850,-72.00,20240614,1144,18.71,20241209,4850,-72.00,20240614,1144,18.71,20241209,4.34,N,226340,100,41 억,,1560114,N,N,0,N,00,N
|
|
20241213,091000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1354,5,2,0.37,20048169,14867,3.14,1325,1359,1325,1753,945,1349,1348.50,3.72,0,5183,1392,1370,1345,1323,1298,1381,1334,42,404,100,970,1,1,41952420,568,-64.48,1.36,12,0.04,-21.00,996.00,4850,20240614,-72.08,1144,20241209,18.36,4850,-72.08,20240614,1144,18.36,20241209,4850,-72.08,20240614,1144,18.36,20241209,4.34,N,226340,100,41 억,,1560114,N,N,0,N,00,N
|
|
20241212,161000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,9,2,0.67,638208795,473528,61.79,1340,1367,1320,1742,938,1340,1347.78,3.47,0,102639,1406,1373,1307,1274,1208,1389,1290,42,402,100,960,1,1,41952420,566,-64.24,1.35,12,1.13,-21.00,996.00,4850,20240614,-72.19,1144,20241209,17.92,4850,-72.19,20240614,1144,17.92,20241209,4850,-72.19,20240614,1144,17.92,20241209,4.42,N,226340,100,41 억,,1456538,N,N,0,N,00,N
|
|
20241212,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1356,16,2,1.19,604681094,448737,58.55,1340,1367,1320,1742,938,1340,1347.52,3.47,0,102505,1406,1373,1307,1274,1208,1389,1290,42,402,100,960,1,1,41952420,569,-64.57,1.36,12,1.07,-21.00,996.00,4850,20240614,-72.04,1144,20241209,18.53,4850,-72.04,20240614,1144,18.53,20241209,4850,-72.04,20240614,1144,18.53,20241209,4.42,N,226340,100,41 억,,1456538,N,N,0,N,00,N
|
|
20241212,140951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1344,4,2,0.30,532971204,395693,51.63,1340,1367,1320,1742,938,1340,1346.93,3.47,0,76147,1406,1373,1307,1274,1208,1389,1290,42,402,100,960,1,1,41952420,564,-64.00,1.35,12,0.94,-21.00,996.00,4850,20240614,-72.29,1144,20241209,17.48,4850,-72.29,20240614,1144,17.48,20241209,4850,-72.29,20240614,1144,17.48,20241209,4.42,N,226340,100,41 억,,1456538,N,N,0,N,00,N
|
|
20241212,130939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1344,4,2,0.30,496972157,369015,48.15,1340,1367,1320,1742,938,1340,1346.76,3.47,0,67241,1406,1373,1307,1274,1208,1389,1290,42,402,100,960,1,1,41952420,564,-64.00,1.35,12,0.88,-21.00,996.00,4850,20240614,-72.29,1144,20241209,17.48,4850,-72.29,20240614,1144,17.48,20241209,4850,-72.29,20240614,1144,17.48,20241209,4.42,N,226340,100,41 억,,1456538,N,N,0,N,00,N
|
|
20241212,120935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1346,6,2,0.45,448179931,332759,43.42,1340,1367,1320,1742,938,1340,1346.86,3.47,0,52438,1406,1373,1307,1274,1208,1389,1290,42,402,100,960,1,1,41952420,565,-64.10,1.35,12,0.79,-21.00,996.00,4850,20240614,-72.25,1144,20241209,17.66,4850,-72.25,20240614,1144,17.66,20241209,4850,-72.25,20240614,1144,17.66,20241209,4.42,N,226340,100,41 억,,1456538,N,N,0,N,00,N
|
|
20241212,110947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1358,18,2,1.34,383811507,285039,37.19,1340,1367,1320,1742,938,1340,1346.53,3.47,0,38798,1406,1373,1307,1274,1208,1389,1290,42,402,100,960,1,1,41952420,570,-64.67,1.36,12,0.68,-21.00,996.00,4850,20240614,-72.00,1144,20241209,18.71,4850,-72.00,20240614,1144,18.71,20241209,4850,-72.00,20240614,1144,18.71,20241209,4.42,N,226340,100,41 억,,1456538,N,N,0,N,00,N
|
|
20241212,100944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,9,2,0.67,214548652,160208,20.91,1340,1350,1320,1742,938,1340,1339.19,3.47,0,32651,1406,1373,1307,1274,1208,1389,1290,42,402,100,960,1,1,41952420,566,-64.24,1.35,12,0.38,-21.00,996.00,4850,20240614,-72.19,1144,20241209,17.92,4850,-72.19,20240614,1144,17.92,20241209,4850,-72.19,20240614,1144,17.92,20241209,4.42,N,226340,100,41 억,,1456538,N,N,0,N,00,N
|
|
20241212,090953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1341,1,2,0.07,47992287,35954,4.69,1340,1344,1320,1742,938,1340,1334.80,3.47,0,8196,1406,1373,1307,1274,1208,1389,1290,42,402,100,960,1,1,41952420,563,-63.86,1.35,12,0.09,-21.00,996.00,4850,20240614,-72.35,1144,20241209,17.22,4850,-72.35,20240614,1144,17.22,20241209,4850,-72.35,20240614,1144,17.22,20241209,4.42,N,226340,100,41 억,,1456538,N,N,0,N,00,N
|
|
20241211,160946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,99,2,7.98,997772482,760586,93.40,1241,1340,1241,1613,869,1241,1311.81,2.54,0,392958,1309,1274,1209,1174,1109,1292,1192,42,372,100,890,1,1,41952420,562,-63.81,1.35,12,1.81,-21.00,996.00,4850,20240614,-72.37,1144,20241209,17.13,4850,-72.37,20240614,1144,17.13,20241209,4850,-72.37,20240614,1144,17.13,20241209,4.80,N,226340,100,41 억,,1066151,N,N,0,N,00,N
|
|
20241211,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1317,76,2,6.12,885371993,676128,83.03,1241,1333,1241,1613,869,1241,1309.47,2.54,0,354485,1309,1274,1209,1174,1109,1292,1192,42,372,100,890,1,1,41952420,553,-62.71,1.32,12,1.61,-21.00,996.00,4850,20240614,-72.85,1144,20241209,15.12,4850,-72.85,20240614,1144,15.12,20241209,4850,-72.85,20240614,1144,15.12,20241209,4.80,N,226340,100,41 억,,1066151,N,N,0,N,00,N
|
|
20241211,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,78,2,6.29,809622297,618687,75.98,1241,1333,1241,1613,869,1241,1308.61,2.54,0,331801,1309,1274,1209,1174,1109,1292,1192,42,372,100,890,1,1,41952420,553,-62.81,1.32,12,1.47,-21.00,996.00,4850,20240614,-72.80,1144,20241209,15.30,4850,-72.80,20240614,1144,15.30,20241209,4850,-72.80,20240614,1144,15.30,20241209,4.80,N,226340,100,41 억,,1066151,N,N,0,N,00,N
|
|
20241211,130955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,80,2,6.45,737430767,564051,69.27,1241,1333,1241,1613,869,1241,1307.38,2.54,0,304311,1309,1274,1209,1174,1109,1292,1192,42,372,100,890,1,1,41952420,554,-62.90,1.33,12,1.34,-21.00,996.00,4850,20240614,-72.76,1144,20241209,15.47,4850,-72.76,20240614,1144,15.47,20241209,4850,-72.76,20240614,1144,15.47,20241209,4.80,N,226340,100,41 억,,1066151,N,N,0,N,00,N
|
|
20241211,120956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,78,2,6.29,658551954,504510,61.96,1241,1330,1241,1613,869,1241,1305.33,2.54,0,273359,1309,1274,1209,1174,1109,1292,1192,42,372,100,890,1,1,41952420,553,-62.81,1.32,12,1.20,-21.00,996.00,4850,20240614,-72.80,1144,20241209,15.30,4850,-72.80,20240614,1144,15.30,20241209,4850,-72.80,20240614,1144,15.30,20241209,4.80,N,226340,100,41 억,,1066151,N,N,0,N,00,N
|
|
20241211,110952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1308,67,2,5.40,560861484,430050,52.81,1241,1322,1241,1613,869,1241,1304.18,2.54,0,236365,1309,1274,1209,1174,1109,1292,1192,42,372,100,890,1,1,41952420,549,-62.29,1.31,12,1.03,-21.00,996.00,4850,20240614,-73.03,1144,20241209,14.34,4850,-73.03,20240614,1144,14.34,20241209,4850,-73.03,20240614,1144,14.34,20241209,4.80,N,226340,100,41 억,,1066151,N,N,0,N,00,N
|
|
20241211,100953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,78,2,6.29,463003139,355342,43.64,1241,1322,1241,1613,869,1241,1302.98,2.54,0,192548,1309,1274,1209,1174,1109,1292,1192,42,372,100,890,1,1,41952420,553,-62.81,1.32,12,0.85,-21.00,996.00,4850,20240614,-72.80,1144,20241209,15.30,4850,-72.80,20240614,1144,15.30,20241209,4850,-72.80,20240614,1144,15.30,20241209,4.80,N,226340,100,41 억,,1066151,N,N,0,N,00,N
|
|
20241211,090958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1309,68,2,5.48,127966876,99879,12.27,1241,1311,1241,1613,869,1241,1281.22,2.54,0,65635,1309,1274,1209,1174,1109,1292,1192,42,372,100,890,1,1,41952420,549,-62.33,1.31,12,0.24,-21.00,996.00,4850,20240614,-73.01,1144,20241209,14.42,4850,-73.01,20240614,1144,14.42,20241209,4850,-73.01,20240614,1144,14.42,20241209,4.80,N,226340,100,41 억,,1066151,N,N,0,N,00,N
|
|
20241210,160944,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1241,97,2,8.48,988205691,810889,101.88,1144,1244,1144,1487,801,1144,1218.86,1.57,0,412956,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,521,-59.10,1.25,12,1.93,-21.00,996.00,4850,20240614,-74.41,1144,20241210,8.48,4850,-74.41,20240614,1144,8.48,20241210,4850,-74.41,20240614,1144,8.48,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
|
|
20241210,150947,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1237,93,2,8.13,946022502,776789,97.60,1144,1244,1144,1487,801,1144,1218.10,1.57,0,404167,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,519,-58.90,1.24,12,1.85,-21.00,996.00,4850,20240614,-74.49,1144,20241210,8.13,4850,-74.49,20240614,1144,8.13,20241210,4850,-74.49,20240614,1144,8.13,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
|
|
20241210,140946,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1232,88,2,7.69,900815939,740206,93.00,1144,1244,1144,1487,801,1144,1217.23,1.57,0,378680,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,517,-58.67,1.24,12,1.76,-21.00,996.00,4850,20240614,-74.60,1144,20241210,7.69,4850,-74.60,20240614,1144,7.69,20241210,4850,-74.60,20240614,1144,7.69,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
|
|
20241210,130947,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1231,87,2,7.60,829342660,682405,85.74,1144,1244,1144,1487,801,1144,1215.59,1.57,0,345437,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,516,-58.62,1.24,12,1.63,-21.00,996.00,4850,20240614,-74.62,1144,20241210,7.60,4850,-74.62,20240614,1144,7.60,20241210,4850,-74.62,20240614,1144,7.60,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
|
|
20241210,120946,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1230,86,2,7.52,783393724,644937,81.03,1144,1244,1144,1487,801,1144,1214.96,1.57,0,326950,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,516,-58.57,1.23,12,1.54,-21.00,996.00,4850,20240614,-74.64,1144,20241210,7.52,4850,-74.64,20240614,1144,7.52,20241210,4850,-74.64,20240614,1144,7.52,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
|
|
20241210,110945,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1216,72,2,6.29,588792376,486843,61.17,1144,1233,1144,1487,801,1144,1209.75,1.57,0,246647,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,510,-57.90,1.22,12,1.16,-21.00,996.00,4850,20240614,-74.93,1144,20241210,6.29,4850,-74.93,20240614,1144,6.29,20241210,4850,-74.93,20240614,1144,6.29,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
|
|
20241210,100946,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1226,82,2,7.17,467559422,386964,48.62,1144,1233,1144,1487,801,1144,1208.69,1.57,0,218247,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,514,-58.38,1.23,12,0.92,-21.00,996.00,4850,20240614,-74.72,1144,20241210,7.17,4850,-74.72,20240614,1144,7.17,20241210,4850,-74.72,20240614,1144,7.17,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
|
|
20241210,090952,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1210,66,2,5.77,217191013,181971,22.86,1144,1221,1144,1487,801,1144,1194.24,1.57,0,122756,1241,1192,1168,1119,1095,1180,1107,42,343,100,820,1,1,41952420,508,-57.62,1.21,12,0.43,-21.00,996.00,4850,20240614,-75.05,1144,20241210,5.77,4850,-75.05,20240614,1144,5.77,20241210,4850,-75.05,20240614,1144,5.77,20241210,4.28,N,226340,100,41 억,,656587,N,N,0,N,00,N
|
|
20241209,160943,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1144,-92,5,-7.44,908156778,766612,12.63,1211,1217,1144,1606,866,1236,1185.05,1.15,0,174898,1648,1441,1336,1129,1024,1389,1077,42,370,100,880,1,1,41952420,480,-54.48,1.15,12,1.83,-21.00,996.00,4850,20240614,-76.41,1144,20241209,0.00,4850,-76.41,20240614,1144,0.00,20241209,4850,-76.41,20240614,1144,0.00,20241209,4.32,N,226340,100,41 억,,481159,N,N,0,N,00,N
|
|
20241209,150944,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1171,-65,5,-5.26,817719185,687997,11.33,1211,1217,1160,1606,866,1236,1188.55,1.15,0,147898,1648,1441,1336,1129,1024,1389,1077,42,370,100,880,1,1,41952420,491,-55.76,1.18,12,1.64,-21.00,996.00,4850,20240614,-75.86,1160,20241209,0.95,4850,-75.86,20240614,1160,0.95,20241209,4850,-75.86,20240614,1160,0.95,20241209,4.32,N,226340,100,41 억,,481159,N,N,0,N,00,N
|
|
20241209,140945,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1178,-58,5,-4.69,725946394,609779,10.04,1211,1217,1176,1606,866,1236,1190.51,1.15,0,138265,1648,1441,1336,1129,1024,1389,1077,42,370,100,880,1,1,41952420,494,-56.10,1.18,12,1.45,-21.00,996.00,4850,20240614,-75.71,1176,20241209,0.17,4850,-75.71,20240614,1176,0.17,20241209,4850,-75.71,20240614,1176,0.17,20241209,4.32,N,226340,100,41 억,,481159,N,N,0,N,00,N
|
|
20241209,130948,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1183,-53,5,-4.29,629181438,527826,8.69,1211,1217,1177,1606,866,1236,1192.02,1.15,0,104675,1648,1441,1336,1129,1024,1389,1077,42,370,100,880,1,1,41952420,496,-56.33,1.19,12,1.26,-21.00,996.00,4850,20240614,-75.61,1177,20241209,0.51,4850,-75.61,20240614,1177,0.51,20241209,4850,-75.61,20240614,1177,0.51,20241209,4.32,N,226340,100,41 억,,481159,N,N,0,N,00,N
|
|
20241209,120943,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1197,-39,5,-3.16,503738394,421871,6.95,1211,1217,1179,1606,866,1236,1194.06,1.15,0,84620,1648,1441,1336,1129,1024,1389,1077,42,370,100,880,1,1,41952420,502,-57.00,1.20,12,1.01,-21.00,996.00,4850,20240614,-75.32,1179,20241209,1.53,4850,-75.32,20240614,1179,1.53,20241209,4850,-75.32,20240614,1179,1.53,20241209,4.32,N,226340,100,41 억,,481159,N,N,0,N,00,N
|
|
20241209,110945,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1198,-38,5,-3.07,388577602,324743,5.35,1211,1217,1180,1606,866,1236,1196.57,1.15,0,56950,1648,1441,1336,1129,1024,1389,1077,42,370,100,880,1,1,41952420,503,-57.05,1.20,12,0.77,-21.00,996.00,4850,20240614,-75.30,1180,20241209,1.53,4850,-75.30,20240614,1180,1.53,20241209,4850,-75.30,20240614,1180,1.53,20241209,4.32,N,226340,100,41 억,,481159,N,N,0,N,00,N
|
|
20241209,100942,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1208,-28,5,-2.27,297702748,248981,4.10,1211,1217,1180,1606,866,1236,1195.68,1.15,0,46069,1648,1441,1336,1129,1024,1389,1077,42,370,100,880,1,1,41952420,507,-57.52,1.21,12,0.59,-21.00,996.00,4850,20240614,-75.09,1180,20241209,2.37,4850,-75.09,20240614,1180,2.37,20241209,4850,-75.09,20240614,1180,2.37,20241209,4.32,N,226340,100,41 억,,481159,N,N,0,N,00,N
|
|
20241209,090937,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1211,-25,5,-2.02,122848946,102432,1.69,1211,1217,1188,1606,866,1236,1199.32,1.15,0,17015,1648,1441,1336,1129,1024,1389,1077,42,370,100,880,1,1,41952420,508,-57.67,1.22,12,0.24,-21.00,996.00,4850,20240614,-75.03,1188,20241209,1.94,4850,-75.03,20240614,1188,1.94,20241209,4850,-75.03,20240614,1188,1.94,20241209,4.32,N,226340,100,41 억,,481159,N,N,0,N,00,N
|
|
20241206,160935,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1236,-79,5,-6.01,8552046480,6042601,2073.73,1410,1543,1231,1709,921,1315,1415.66,3.01,0,-783011,1367,1341,1319,1293,1271,1330,1282,42,394,100,940,1,1,41952420,519,-58.86,1.24,12,14.40,-21.00,996.00,4850,20240614,-74.52,1231,20241206,0.41,4850,-74.52,20240614,1231,0.41,20241206,4850,-74.52,20240614,1231,0.41,20241206,4.36,N,226340,100,41 억,,1263704,N,N,0,N,00,N
|
|
20241206,150940,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1250,-65,5,-4.94,8353970040,5882639,2018.83,1410,1543,1245,1709,921,1315,1420.11,3.01,0,-789593,1367,1341,1319,1293,1271,1330,1282,42,394,100,940,1,1,41952420,524,-59.52,1.26,12,14.02,-21.00,996.00,4850,20240614,-74.23,1245,20241206,0.40,4850,-74.23,20240614,1245,0.40,20241206,4850,-74.23,20240614,1245,0.40,20241206,4.36,N,226340,100,41 억,,1263704,N,N,0,N,00,N
|
|
20241206,140937,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1271,-44,5,-3.35,8043134238,5636721,1934.44,1410,1543,1269,1709,921,1315,1426.92,3.01,0,-783389,1367,1341,1319,1293,1271,1330,1282,42,394,100,940,1,1,41952420,533,-60.52,1.28,12,13.44,-21.00,996.00,4850,20240614,-73.79,1269,20241206,0.16,4850,-73.79,20240614,1269,0.16,20241206,4850,-73.79,20240614,1269,0.16,20241206,4.36,N,226340,100,41 억,,1263704,N,N,0,N,00,N
|
|
20241206,130938,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1274,-41,5,-3.12,7929410378,5547415,1903.79,1410,1543,1269,1709,921,1315,1429.39,3.01,0,-779056,1367,1341,1319,1293,1271,1330,1282,42,394,100,940,1,1,41952420,534,-60.67,1.28,12,13.22,-21.00,996.00,4850,20240614,-73.73,1269,20241206,0.39,4850,-73.73,20240614,1269,0.39,20241206,4850,-73.73,20240614,1269,0.39,20241206,4.36,N,226340,100,41 억,,1263704,N,N,0,N,00,N
|
|
20241206,120933,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1274,-41,5,-3.12,7768037148,5420600,1860.27,1410,1543,1270,1709,921,1315,1433.06,3.01,0,-764360,1367,1341,1319,1293,1271,1330,1282,42,394,100,940,1,1,41952420,534,-60.67,1.28,12,12.92,-21.00,996.00,4850,20240614,-73.73,1270,20241206,0.31,4850,-73.73,20240614,1270,0.31,20241206,4850,-73.73,20240614,1270,0.31,20241206,4.36,N,226340,100,41 억,,1263704,N,N,0,N,00,N
|
|
20241206,110928,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1292,-23,5,-1.75,7644060001,5324154,1827.17,1410,1543,1270,1709,921,1315,1435.73,3.01,0,-742667,1367,1341,1319,1293,1271,1330,1282,42,394,100,940,1,1,41952420,542,-61.52,1.30,12,12.69,-21.00,996.00,4850,20240614,-73.36,1270,20241206,1.73,4850,-73.36,20240614,1270,1.73,20241206,4850,-73.36,20240614,1270,1.73,20241206,4.36,N,226340,100,41 억,,1263704,N,N,0,N,00,N
|
|
20241206,100930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1305,-10,5,-0.76,6998598029,4823399,1655.32,1410,1543,1305,1709,921,1315,1450.97,3.01,0,-711097,1367,1341,1319,1293,1271,1330,1282,42,394,100,940,1,1,41952420,547,-62.14,1.31,12,11.50,-21.00,996.00,4850,20240614,-73.09,1284,20241203,1.64,4850,-73.09,20240614,1284,1.64,20241203,4850,-73.09,20240614,1284,1.64,20241203,4.36,N,226340,100,41 억,,1263704,N,N,0,N,00,N
|
|
20241206,090936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1454,139,2,10.57,4412941099,2950734,1012.65,1410,1543,1408,1709,921,1315,1495.54,3.01,0,-323558,1367,1341,1319,1293,1271,1330,1282,42,394,100,940,1,1,41952420,610,-69.24,1.46,12,7.03,-21.00,996.00,4850,20240614,-70.02,1284,20241203,13.24,4850,-70.02,20240614,1284,13.24,20241203,4850,-70.02,20240614,1284,13.24,20241203,4.36,N,226340,100,41 억,,1263704,N,N,0,N,00,N
|
|
20241205,160918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,-18,5,-1.35,338883606,258521,71.93,1333,1345,1297,1732,934,1333,1310.54,3.25,0,-100367,1393,1363,1340,1310,1287,1378,1325,42,399,100,950,1,1,41952420,552,-62.62,1.32,12,0.62,-21.00,996.00,4850,20240614,-72.89,1284,20241203,2.41,4850,-72.89,20240614,1284,2.41,20241203,4850,-72.89,20240614,1284,2.41,20241203,4.50,N,226340,100,41 억,,1362881,N,N,0,N,00,N
|
|
20241205,150924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1305,-28,5,-2.10,283652361,216488,60.23,1333,1345,1297,1732,934,1333,1310.25,3.25,0,-91877,1393,1363,1340,1310,1287,1378,1325,42,399,100,950,1,1,41952420,547,-62.14,1.31,12,0.52,-21.00,996.00,4850,20240614,-73.09,1284,20241203,1.64,4850,-73.09,20240614,1284,1.64,20241203,4850,-73.09,20240614,1284,1.64,20241203,4.50,N,226340,100,41 억,,1362881,N,N,0,N,00,N
|
|
20241205,140910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1311,-22,5,-1.65,214389240,163355,45.45,1333,1345,1305,1732,934,1333,1312.41,3.25,0,-61521,1393,1363,1340,1310,1287,1378,1325,42,399,100,950,1,1,41952420,550,-62.43,1.32,12,0.39,-21.00,996.00,4850,20240614,-72.97,1284,20241203,2.10,4850,-72.97,20240614,1284,2.10,20241203,4850,-72.97,20240614,1284,2.10,20241203,4.50,N,226340,100,41 억,,1362881,N,N,0,N,00,N
|
|
20241205,130920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,-18,5,-1.35,195731278,149124,41.49,1333,1345,1305,1732,934,1333,1312.54,3.25,0,-56491,1393,1363,1340,1310,1287,1378,1325,42,399,100,950,1,1,41952420,552,-62.62,1.32,12,0.36,-21.00,996.00,4850,20240614,-72.89,1284,20241203,2.41,4850,-72.89,20240614,1284,2.41,20241203,4850,-72.89,20240614,1284,2.41,20241203,4.50,N,226340,100,41 억,,1362881,N,N,0,N,00,N
|
|
20241205,120920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1322,-11,5,-0.83,183532667,139859,38.91,1333,1345,1305,1732,934,1333,1312.27,3.25,0,-50765,1393,1363,1340,1310,1287,1378,1325,42,399,100,950,1,1,41952420,555,-62.95,1.33,12,0.33,-21.00,996.00,4850,20240614,-72.74,1284,20241203,2.96,4850,-72.74,20240614,1284,2.96,20241203,4850,-72.74,20240614,1284,2.96,20241203,4.50,N,226340,100,41 억,,1362881,N,N,0,N,00,N
|
|
20241205,110919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1314,-19,5,-1.43,150612891,114867,31.96,1333,1345,1305,1732,934,1333,1311.19,3.25,0,-53363,1393,1363,1340,1310,1287,1378,1325,42,399,100,950,1,1,41952420,551,-62.57,1.32,12,0.27,-21.00,996.00,4850,20240614,-72.91,1284,20241203,2.34,4850,-72.91,20240614,1284,2.34,20241203,4850,-72.91,20240614,1284,2.34,20241203,4.50,N,226340,100,41 억,,1362881,N,N,0,N,00,N
|
|
20241205,100916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1313,-20,5,-1.50,106413341,81088,22.56,1333,1345,1305,1732,934,1333,1312.32,3.25,0,-54333,1393,1363,1340,1310,1287,1378,1325,42,399,100,950,1,1,41952420,551,-62.52,1.32,12,0.19,-21.00,996.00,4850,20240614,-72.93,1284,20241203,2.26,4850,-72.93,20240614,1284,2.26,20241203,4850,-72.93,20240614,1284,2.26,20241203,4.50,N,226340,100,41 억,,1362881,N,N,0,N,00,N
|
|
20241205,090923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1338,5,2,0.38,3813536,2861,0.80,1333,1345,1327,1732,934,1333,1332.94,3.25,0,-2216,1393,1363,1340,1310,1287,1378,1325,42,399,100,950,1,1,41952420,561,-63.71,1.34,12,0.01,-21.00,996.00,4850,20240614,-72.41,1284,20241203,4.21,4850,-72.41,20240614,1284,4.21,20241203,4850,-72.41,20240614,1284,4.21,20241203,4.50,N,226340,100,41 억,,1362881,N,N,0,N,00,N
|
|
20241204,160904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1333,-47,5,-3.41,480296923,359250,34.96,1330,1370,1317,1794,966,1380,1336.97,3.40,0,-69658,1460,1420,1352,1312,1244,1440,1332,42,414,100,990,1,1,41952420,559,-63.48,1.34,12,0.86,-21.00,996.00,4850,20240614,-72.52,1284,20241203,3.82,4850,-72.52,20240614,1284,3.82,20241203,4850,-72.52,20240614,1284,3.82,20241203,4.35,N,226340,100,41 억,,1428424,N,N,0,N,00,N
|
|
20241204,150903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1337,-43,5,-3.12,465689804,348294,33.90,1330,1370,1317,1794,966,1380,1337.06,3.40,0,-67655,1460,1420,1352,1312,1244,1440,1332,42,414,100,990,1,1,41952420,561,-63.67,1.34,12,0.83,-21.00,996.00,4850,20240614,-72.43,1284,20241203,4.13,4850,-72.43,20240614,1284,4.13,20241203,4850,-72.43,20240614,1284,4.13,20241203,4.35,N,226340,100,41 억,,1428424,N,N,0,N,00,N
|
|
20241204,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1339,-41,5,-2.97,428326081,320184,31.16,1330,1370,1317,1794,966,1380,1337.75,3.40,0,-55529,1460,1420,1352,1312,1244,1440,1332,42,414,100,990,1,1,41952420,562,-63.76,1.34,12,0.76,-21.00,996.00,4850,20240614,-72.39,1284,20241203,4.28,4850,-72.39,20240614,1284,4.28,20241203,4850,-72.39,20240614,1284,4.28,20241203,4.35,N,226340,100,41 억,,1428424,N,N,0,N,00,N
|
|
20241204,130858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1333,-47,5,-3.41,413851571,309347,30.11,1330,1370,1317,1794,966,1380,1337.82,3.40,0,-53092,1460,1420,1352,1312,1244,1440,1332,42,414,100,990,1,1,41952420,559,-63.48,1.34,12,0.74,-21.00,996.00,4850,20240614,-72.52,1284,20241203,3.82,4850,-72.52,20240614,1284,3.82,20241203,4850,-72.52,20240614,1284,3.82,20241203,4.35,N,226340,100,41 억,,1428424,N,N,0,N,00,N
|
|
20241204,120854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1341,-39,5,-2.83,371222931,277376,26.99,1330,1370,1317,1794,966,1380,1338.34,3.40,0,-54478,1460,1420,1352,1312,1244,1440,1332,42,414,100,990,1,1,41952420,563,-63.86,1.35,12,0.66,-21.00,996.00,4850,20240614,-72.35,1284,20241203,4.44,4850,-72.35,20240614,1284,4.44,20241203,4850,-72.35,20240614,1284,4.44,20241203,4.35,N,226340,100,41 억,,1428424,N,N,0,N,00,N
|
|
20241204,110847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,-50,5,-3.62,310809838,232199,22.60,1330,1370,1317,1794,966,1380,1338.55,3.40,0,-25582,1460,1420,1352,1312,1244,1440,1332,42,414,100,990,1,1,41952420,558,-63.33,1.34,12,0.55,-21.00,996.00,4850,20240614,-72.58,1284,20241203,3.58,4850,-72.58,20240614,1284,3.58,20241203,4850,-72.58,20240614,1284,3.58,20241203,4.35,N,226340,100,41 억,,1428424,N,N,0,N,00,N
|
|
20241204,100850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1335,-45,5,-3.26,279890930,208907,20.33,1330,1370,1317,1794,966,1380,1339.79,3.40,0,-11542,1460,1420,1352,1312,1244,1440,1332,42,414,100,990,1,1,41952420,560,-63.57,1.34,12,0.50,-21.00,996.00,4850,20240614,-72.47,1284,20241203,3.97,4850,-72.47,20240614,1284,3.97,20241203,4850,-72.47,20240614,1284,3.97,20241203,4.35,N,226340,100,41 억,,1428424,N,N,0,N,00,N
|
|
20241204,090910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1364,-16,5,-1.16,67162534,50001,4.87,1330,1368,1330,1794,966,1380,1343.22,3.40,0,11939,1460,1420,1352,1312,1244,1440,1332,42,414,100,990,1,1,41952420,572,-64.95,1.37,12,0.12,-21.00,996.00,4850,20240614,-71.88,1284,20241203,6.23,4850,-71.88,20240614,1284,6.23,20241203,4850,-71.88,20240614,1284,6.23,20241203,4.35,N,226340,100,41 억,,1428424,N,N,0,N,00,N
|
|
20241203,160942,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1380,80,2,6.15,1394184950,1024190,235.73,1284,1392,1284,1690,910,1300,1361.21,2.48,0,394567,1433,1366,1333,1266,1233,1350,1250,42,390,100,930,1,1,41952420,579,-65.71,1.39,12,2.44,-21.00,996.00,4850,20240614,-71.55,1284,20241203,7.48,4850,-71.55,20240614,1284,7.48,20241203,4850,-71.55,20240614,1284,7.48,20241203,4.29,N,226340,100,41 억,,1041260,N,N,0,N,00,N
|
|
20241203,151018,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1385,85,2,6.54,1353074495,994387,228.87,1284,1392,1284,1690,910,1300,1360.71,2.48,0,385866,1433,1366,1333,1266,1233,1350,1250,42,390,100,930,1,1,41952420,581,-65.95,1.39,12,2.37,-21.00,996.00,4850,20240614,-71.44,1284,20241203,7.87,4850,-71.44,20240614,1284,7.87,20241203,4850,-71.44,20240614,1284,7.87,20241203,4.29,N,226340,100,41 억,,1041260,N,N,0,N,00,N
|
|
20241203,140958,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1388,88,2,6.77,1243680764,915330,210.67,1284,1392,1284,1690,910,1300,1358.72,2.48,0,352265,1433,1366,1333,1266,1233,1350,1250,42,390,100,930,1,1,41952420,582,-66.10,1.39,12,2.18,-21.00,996.00,4850,20240614,-71.38,1284,20241203,8.10,4850,-71.38,20240614,1284,8.10,20241203,4850,-71.38,20240614,1284,8.10,20241203,4.29,N,226340,100,41 억,,1041260,N,N,0,N,00,N
|
|
20241203,131000,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1375,75,2,5.77,995224902,735539,169.29,1284,1380,1284,1690,910,1300,1353.06,2.48,0,301125,1433,1366,1333,1266,1233,1350,1250,42,390,100,930,1,1,41952420,577,-65.48,1.38,12,1.75,-21.00,996.00,4850,20240614,-71.65,1284,20241203,7.09,4850,-71.65,20240614,1284,7.09,20241203,4850,-71.65,20240614,1284,7.09,20241203,4.29,N,226340,100,41 억,,1041260,N,N,0,N,00,N
|
|
20241203,121012,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1371,71,2,5.46,829827721,615072,141.56,1284,1380,1284,1690,910,1300,1349.16,2.48,0,244152,1433,1366,1333,1266,1233,1350,1250,42,390,100,930,1,1,41952420,575,-65.29,1.38,12,1.47,-21.00,996.00,4850,20240614,-71.73,1284,20241203,6.78,4850,-71.73,20240614,1284,6.78,20241203,4850,-71.73,20240614,1284,6.78,20241203,4.29,N,226340,100,41 억,,1041260,N,N,0,N,00,N
|
|
20241203,110955,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1365,65,2,5.00,777284021,576580,132.71,1284,1380,1284,1690,910,1300,1348.09,2.48,0,222257,1433,1366,1333,1266,1233,1350,1250,42,390,100,930,1,1,41952420,573,-65.00,1.37,12,1.37,-21.00,996.00,4850,20240614,-71.86,1284,20241203,6.31,4850,-71.86,20240614,1284,6.31,20241203,4850,-71.86,20240614,1284,6.31,20241203,4.29,N,226340,100,41 억,,1041260,N,N,0,N,00,N
|
|
20241203,100940,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1372,72,2,5.54,687763159,511033,117.62,1284,1380,1284,1690,910,1300,1345.83,2.48,0,216527,1433,1366,1333,1266,1233,1350,1250,42,390,100,930,1,1,41952420,576,-65.33,1.38,12,1.22,-21.00,996.00,4850,20240614,-71.71,1284,20241203,6.85,4850,-71.71,20240614,1284,6.85,20241203,4850,-71.71,20240614,1284,6.85,20241203,4.29,N,226340,100,41 억,,1041260,N,N,0,N,00,N
|
|
20241203,090930,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1344,44,2,3.38,194385040,149402,34.39,1284,1344,1284,1690,910,1300,1301.09,2.48,0,55479,1433,1366,1333,1266,1233,1350,1250,42,390,100,930,1,1,41952420,564,-64.00,1.35,12,0.36,-21.00,996.00,4850,20240614,-72.29,1284,20241203,4.67,4850,-72.29,20240614,1284,4.67,20241203,4850,-72.29,20240614,1284,4.67,20241203,4.29,N,226340,100,41 억,,1041260,N,N,0,N,00,N
|
|
20241202,160916,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1300,-33,5,-2.48,581320256,432783,62.82,1368,1400,1300,1732,934,1333,1343.40,2.76,0,-115586,1423,1377,1344,1298,1265,1361,1282,42,399,100,950,1,1,41952420,545,-61.90,1.31,12,1.03,-21.00,996.00,4850,20240614,-73.20,1300,20241202,0.00,4850,-73.20,20240614,1300,0.00,20241202,4850,-73.20,20240614,1300,0.00,20241202,4.29,N,226340,100,41 억,,1156782,N,N,0,N,00,N
|
|
20241202,151023,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1306,-27,5,-2.03,549834810,408629,59.31,1368,1400,1300,1732,934,1333,1345.56,2.76,0,-108851,1423,1377,1344,1298,1265,1361,1282,42,399,100,950,1,1,41952420,548,-62.19,1.31,12,0.97,-21.00,996.00,4850,20240614,-73.07,1300,20241202,0.46,4850,-73.07,20240614,1300,0.46,20241202,4850,-73.07,20240614,1300,0.46,20241202,4.29,N,226340,100,41 억,,1156782,N,N,0,N,00,N
|
|
20241202,140952,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1321,-12,5,-0.90,476887060,352796,51.21,1368,1400,1306,1732,934,1333,1351.74,2.76,0,-84330,1423,1377,1344,1298,1265,1361,1282,42,399,100,950,1,1,41952420,554,-62.90,1.33,12,0.84,-21.00,996.00,4850,20240614,-72.76,1306,20241202,1.15,4850,-72.76,20240614,1306,1.15,20241202,4850,-72.76,20240614,1306,1.15,20241202,4.29,N,226340,100,41 억,,1156782,N,N,0,N,00,N
|
|
20241202,130928,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1316,-17,5,-1.28,460684552,340457,49.42,1368,1400,1310,1732,934,1333,1353.14,2.76,0,-82186,1423,1377,1344,1298,1265,1361,1282,42,399,100,950,1,1,41952420,552,-62.67,1.32,12,0.81,-21.00,996.00,4850,20240614,-72.87,1310,20241202,0.46,4850,-72.87,20240614,1310,0.46,20241202,4850,-72.87,20240614,1310,0.46,20241202,4.29,N,226340,100,41 억,,1156782,N,N,0,N,00,N
|
|
20241202,120948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,-8,5,-0.60,417560990,307678,44.66,1368,1400,1321,1732,934,1333,1357.14,2.76,0,-60018,1423,1377,1344,1298,1265,1361,1282,42,399,100,950,1,1,41952420,556,-63.10,1.33,12,0.73,-21.00,996.00,4850,20240614,-72.68,1311,20241129,1.07,4850,-72.68,20240614,1311,1.07,20241129,4850,-72.68,20240614,1311,1.07,20241129,4.29,N,226340,100,41 억,,1156782,N,N,0,N,00,N
|
|
20241202,110856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1336,3,2,0.23,387375568,284918,41.36,1368,1400,1327,1732,934,1333,1359.60,2.76,0,-45480,1423,1377,1344,1298,1265,1361,1282,42,399,100,950,1,1,41952420,560,-63.62,1.34,12,0.68,-21.00,996.00,4850,20240614,-72.45,1311,20241129,1.91,4850,-72.45,20240614,1311,1.91,20241129,4850,-72.45,20240614,1311,1.91,20241129,4.29,N,226340,100,41 억,,1156782,N,N,0,N,00,N
|
|
20241202,100909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1338,5,2,0.38,358925100,263585,38.26,1368,1400,1328,1732,934,1333,1361.71,2.76,0,-33467,1423,1377,1344,1298,1265,1361,1282,42,399,100,950,1,1,41952420,561,-63.71,1.34,12,0.63,-21.00,996.00,4850,20240614,-72.41,1311,20241129,2.06,4850,-72.41,20240614,1311,2.06,20241129,4850,-72.41,20240614,1311,2.06,20241129,4.29,N,226340,100,41 억,,1156782,N,N,0,N,00,N
|
|
20241202,090904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,37,2,2.78,241778168,176227,25.58,1368,1400,1350,1732,934,1333,1371.97,2.76,0,26684,1423,1377,1344,1298,1265,1361,1282,42,399,100,950,1,1,41952420,575,-65.24,1.38,12,0.42,-21.00,996.00,4850,20240614,-71.75,1311,20241129,4.50,4850,-71.75,20240614,1311,4.50,20241129,4850,-71.75,20240614,1311,4.50,20241129,4.29,N,226340,100,41 억,,1156782,N,N,0,N,00,N
|