138 lines
53 KiB
CSV
138 lines
53 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
|
|
20250124,161027,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.84,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250124,151025,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.84,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250124,141024,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.84,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250124,131025,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.84,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250124,121022,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.84,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250124,111024,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.84,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250124,101019,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.84,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250124,091027,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.84,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250123,161020,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.87,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250123,151017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.87,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250123,141020,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.87,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250123,131018,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.87,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250123,121018,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.87,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250123,111010,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.87,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250123,101017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.87,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250123,091018,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.87,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250122,161010,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.89,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250122,151012,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.89,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250122,141010,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.89,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250122,131011,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.89,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250122,121009,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.89,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250122,111011,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.89,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250122,101011,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.89,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250122,091012,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,3.89,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250121,161004,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.02,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250121,151006,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.02,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250121,141007,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.02,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250121,131006,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.02,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250121,120948,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.02,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250121,110914,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.02,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250121,100909,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.02,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250121,091008,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.02,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250120,160953,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.06,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250120,151005,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.06,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250120,141003,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.06,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250120,131003,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.06,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250120,121004,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.06,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250120,111005,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.06,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250120,101004,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.06,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250120,091006,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.06,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250117,161000,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.08,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250117,151000,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.08,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250117,141005,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.08,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250117,131002,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.08,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250117,121004,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.08,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250117,111003,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.08,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250117,101005,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.08,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250117,091004,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.08,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250116,160957,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.10,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250116,150909,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.10,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250116,141001,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.10,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250116,131001,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.10,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250116,121001,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.10,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250116,111001,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.10,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250116,101002,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.10,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250116,091004,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.10,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250115,160959,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.11,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250115,150959,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.11,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250115,140953,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.11,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250115,131002,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.11,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250115,120945,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.11,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250115,110958,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.11,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250115,100958,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.11,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250115,091002,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.11,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250114,160940,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.13,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250114,150958,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.13,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250114,140953,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.13,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250114,130953,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.13,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250114,120949,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.13,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250114,110949,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.13,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250114,100948,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.13,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250114,090952,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.13,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250113,160938,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.14,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250113,150944,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.14,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250113,140920,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.14,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250113,130930,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.14,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250113,120933,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.14,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250113,110931,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.14,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250113,100931,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.14,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250113,090936,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.14,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250110,160912,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.25,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250110,150920,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.25,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250110,140926,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.25,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250110,130926,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.25,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250110,120927,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.25,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250110,110925,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.25,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250110,100923,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.25,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250110,090927,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.25,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250109,160917,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1480,1468,1447,1435,1414,1475,1442,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.21,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250109,150912,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1480,1468,1447,1435,1414,1475,1442,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.21,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250109,140921,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1480,1468,1447,1435,1414,1475,1442,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.21,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250109,130919,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1480,1468,1447,1435,1414,1475,1442,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.21,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250109,120919,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1480,1468,1447,1435,1414,1475,1442,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.21,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250109,110924,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1480,1468,1447,1435,1414,1475,1442,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.21,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250109,100921,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1480,1468,1447,1435,1414,1475,1442,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.21,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250109,090926,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.05,0,0,1480,1468,1447,1435,1414,1475,1442,42,437,100,0,1,1,41952420,612,-69.43,1.46,12,0.00,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.21,N,226340,100,41 억,,1698921,N,N,0,N,00,N
|
|
20250108,160912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,10,2,0.69,249057579,172694,58.47,1450,1459,1426,1882,1014,1448,1442.19,3.98,0,28161,1484,1466,1448,1430,1412,1457,1421,42,434,100,920,1,1,41952420,612,-69.43,1.46,12,0.41,-21.00,996.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,4.29,N,226340,100,41 억,,1670396,N,N,0,N,00,N
|
|
20250108,150916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1452,4,2,0.28,233110234,161749,54.76,1450,1459,1426,1882,1014,1448,1441.18,3.98,0,25968,1484,1466,1448,1430,1412,1457,1421,42,434,100,920,1,1,41952420,609,-69.14,1.46,12,0.39,-21.00,996.00,4850,20240614,-70.06,1144,20241209,26.92,1467,-1.02,20250106,1360,6.76,20250102,4850,-70.06,20240614,1144,26.92,20241209,4.29,N,226340,100,41 억,,1670396,N,N,0,N,00,N
|
|
20250108,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1441,-7,5,-0.48,184449988,128248,43.42,1450,1450,1426,1882,1014,1448,1438.23,3.98,0,17317,1484,1466,1448,1430,1412,1457,1421,42,434,100,920,1,1,41952420,605,-68.62,1.45,12,0.31,-21.00,996.00,4850,20240614,-70.29,1144,20241209,25.96,1467,-1.77,20250106,1360,5.96,20250102,4850,-70.29,20240614,1144,25.96,20241209,4.29,N,226340,100,41 억,,1670396,N,N,0,N,00,N
|
|
20250108,130917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1442,-6,5,-0.41,167821024,116728,39.52,1450,1450,1426,1882,1014,1448,1437.71,3.98,0,9357,1484,1466,1448,1430,1412,1457,1421,42,434,100,920,1,1,41952420,605,-68.67,1.45,12,0.28,-21.00,996.00,4850,20240614,-70.27,1144,20241209,26.05,1467,-1.70,20250106,1360,6.03,20250102,4850,-70.27,20240614,1144,26.05,20241209,4.29,N,226340,100,41 억,,1670396,N,N,0,N,00,N
|
|
20250108,120913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1448,0,3,0.00,153408097,106727,36.13,1450,1450,1426,1882,1014,1448,1437.39,3.98,0,12599,1484,1466,1448,1430,1412,1457,1421,42,434,100,920,1,1,41952420,607,-68.95,1.45,12,0.25,-21.00,996.00,4850,20240614,-70.14,1144,20241209,26.57,1467,-1.30,20250106,1360,6.47,20250102,4850,-70.14,20240614,1144,26.57,20241209,4.29,N,226340,100,41 억,,1670396,N,N,0,N,00,N
|
|
20250108,110915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1448,0,3,0.00,126360360,88003,29.79,1450,1450,1426,1882,1014,1448,1435.86,3.98,0,14888,1484,1466,1448,1430,1412,1457,1421,42,434,100,920,1,1,41952420,607,-68.95,1.45,12,0.21,-21.00,996.00,4850,20240614,-70.14,1144,20241209,26.57,1467,-1.30,20250106,1360,6.47,20250102,4850,-70.14,20240614,1144,26.57,20241209,4.29,N,226340,100,41 억,,1670396,N,N,0,N,00,N
|
|
20250108,100916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1434,-14,5,-0.97,82570232,57530,19.48,1450,1450,1427,1882,1014,1448,1435.25,3.98,0,688,1484,1466,1448,1430,1412,1457,1421,42,434,100,920,1,1,41952420,602,-68.29,1.44,12,0.14,-21.00,996.00,4850,20240614,-70.43,1144,20241209,25.35,1467,-2.25,20250106,1360,5.44,20250102,4850,-70.43,20240614,1144,25.35,20241209,4.29,N,226340,100,41 억,,1670396,N,N,0,N,00,N
|
|
20250108,090916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1432,-16,5,-1.10,21211737,14749,4.99,1450,1450,1427,1882,1014,1448,1438.18,3.98,0,2104,1484,1466,1448,1430,1412,1457,1421,42,434,100,920,1,1,41952420,601,-68.19,1.44,12,0.04,-21.00,996.00,4850,20240614,-70.47,1144,20241209,25.17,1467,-2.39,20250106,1360,5.29,20250102,4850,-70.47,20240614,1144,25.17,20241209,4.29,N,226340,100,41 억,,1670396,N,N,0,N,00,N
|
|
20250107,160908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1448,-18,5,-1.23,425364315,294448,55.71,1466,1466,1430,1905,1027,1466,1444.61,4.02,0,-18649,1491,1478,1454,1441,1417,1485,1448,42,439,100,930,1,1,41952420,607,-68.95,1.45,12,0.70,-21.00,996.00,4850,20240614,-70.14,1144,20241209,26.57,1467,-1.30,20250106,1360,6.47,20250102,4850,-70.14,20240614,1144,26.57,20241209,4.32,N,226340,100,41 억,,1685188,N,N,0,N,00,N
|
|
20250107,150909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1447,-19,5,-1.30,400563369,277298,52.47,1466,1466,1430,1905,1027,1466,1444.52,4.02,0,-11812,1491,1478,1454,1441,1417,1485,1448,42,439,100,930,1,1,41952420,607,-68.90,1.45,12,0.66,-21.00,996.00,4850,20240614,-70.16,1144,20241209,26.49,1467,-1.36,20250106,1360,6.40,20250102,4850,-70.16,20240614,1144,26.49,20241209,4.32,N,226340,100,41 억,,1685188,N,N,0,N,00,N
|
|
20250107,140908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1456,-10,5,-0.68,364220337,252168,47.71,1466,1466,1430,1905,1027,1466,1444.36,4.02,0,-15850,1491,1478,1454,1441,1417,1485,1448,42,439,100,930,1,1,41952420,611,-69.33,1.46,12,0.60,-21.00,996.00,4850,20240614,-69.98,1144,20241209,27.27,1467,-0.75,20250106,1360,7.06,20250102,4850,-69.98,20240614,1144,27.27,20241209,4.32,N,226340,100,41 억,,1685188,N,N,0,N,00,N
|
|
20250107,130908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1440,-26,5,-1.77,331244082,229440,43.41,1466,1466,1430,1905,1027,1466,1443.71,4.02,0,-21892,1491,1478,1454,1441,1417,1485,1448,42,439,100,930,1,1,41952420,604,-68.57,1.45,12,0.55,-21.00,996.00,4850,20240614,-70.31,1144,20241209,25.87,1467,-1.84,20250106,1360,5.88,20250102,4850,-70.31,20240614,1144,25.87,20241209,4.32,N,226340,100,41 억,,1685188,N,N,0,N,00,N
|
|
20250107,120909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1441,-25,5,-1.71,295739016,204763,38.74,1466,1466,1430,1905,1027,1466,1444.30,4.02,0,-17243,1491,1478,1454,1441,1417,1485,1448,42,439,100,930,1,1,41952420,605,-68.62,1.45,12,0.49,-21.00,996.00,4850,20240614,-70.29,1144,20241209,25.96,1467,-1.77,20250106,1360,5.96,20250102,4850,-70.29,20240614,1144,25.96,20241209,4.32,N,226340,100,41 억,,1685188,N,N,0,N,00,N
|
|
20250107,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1449,-17,5,-1.16,282070653,195308,36.95,1466,1466,1430,1905,1027,1466,1444.24,4.02,0,-15588,1491,1478,1454,1441,1417,1485,1448,42,439,100,930,1,1,41952420,608,-69.00,1.45,12,0.47,-21.00,996.00,4850,20240614,-70.12,1144,20241209,26.66,1467,-1.23,20250106,1360,6.54,20250102,4850,-70.12,20240614,1144,26.66,20241209,4.32,N,226340,100,41 억,,1685188,N,N,0,N,00,N
|
|
20250107,100909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1437,-29,5,-1.98,202463646,139970,26.48,1466,1466,1430,1905,1027,1466,1446.48,4.02,0,-36455,1491,1478,1454,1441,1417,1485,1448,42,439,100,930,1,1,41952420,603,-68.43,1.44,12,0.33,-21.00,996.00,4850,20240614,-70.37,1144,20241209,25.61,1467,-2.04,20250106,1360,5.66,20250102,4850,-70.37,20240614,1144,25.61,20241209,4.32,N,226340,100,41 억,,1685188,N,N,0,N,00,N
|
|
20250107,090912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1452,-14,5,-0.95,48123572,33049,6.25,1466,1466,1451,1905,1027,1466,1456.13,4.02,0,-6150,1491,1478,1454,1441,1417,1485,1448,42,439,100,930,1,1,41952420,609,-69.14,1.46,12,0.08,-21.00,996.00,4850,20240614,-70.06,1144,20241209,26.92,1467,-1.02,20250106,1360,6.76,20250102,4850,-70.06,20240614,1144,26.92,20241209,4.32,N,226340,100,41 억,,1685188,N,N,0,N,00,N
|
|
20250106,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1466,44,2,3.09,754827377,518236,146.05,1430,1467,1430,1848,996,1422,1456.51,3.74,0,117348,1452,1436,1416,1400,1380,1445,1409,42,426,100,910,1,1,41952420,615,-69.81,1.47,12,1.24,-21.00,996.00,4850,20240614,-69.77,1144,20241209,28.15,1467,-0.07,20250106,1360,7.79,20250102,4850,-69.77,20240614,1144,28.15,20241209,4.42,N,226340,100,41 억,,1570099,N,N,0,N,00,N
|
|
20250106,150857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1466,44,2,3.09,696539642,478407,134.82,1430,1467,1430,1848,996,1422,1455.96,3.74,0,102287,1452,1436,1416,1400,1380,1445,1409,42,426,100,910,1,1,41952420,615,-69.81,1.47,12,1.14,-21.00,996.00,4850,20240614,-69.77,1144,20241209,28.15,1467,-0.07,20250106,1360,7.79,20250102,4850,-69.77,20240614,1144,28.15,20241209,4.42,N,226340,100,41 억,,1570099,N,N,0,N,00,N
|
|
20250106,140859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1464,42,2,2.95,625101125,429605,121.07,1430,1466,1430,1848,996,1422,1455.06,3.74,0,87764,1452,1436,1416,1400,1380,1445,1409,42,426,100,910,1,1,41952420,614,-69.71,1.47,12,1.02,-21.00,996.00,4850,20240614,-69.81,1144,20241209,27.97,1466,-0.14,20250106,1360,7.65,20250102,4850,-69.81,20240614,1144,27.97,20241209,4.42,N,226340,100,41 억,,1570099,N,N,0,N,00,N
|
|
20250106,130849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1459,37,2,2.60,541690035,372501,104.98,1430,1464,1430,1848,996,1422,1454.20,3.74,0,58193,1452,1436,1416,1400,1380,1445,1409,42,426,100,910,1,1,41952420,612,-69.48,1.46,12,0.89,-21.00,996.00,4850,20240614,-69.92,1144,20241209,27.53,1464,-0.34,20250106,1360,7.28,20250102,4850,-69.92,20240614,1144,27.53,20241209,4.42,N,226340,100,41 억,,1570099,N,N,0,N,00,N
|
|
20250106,120855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1456,34,2,2.39,490101036,337022,94.98,1430,1464,1430,1848,996,1422,1454.21,3.74,0,47030,1452,1436,1416,1400,1380,1445,1409,42,426,100,910,1,1,41952420,611,-69.33,1.46,12,0.80,-21.00,996.00,4850,20240614,-69.98,1144,20241209,27.27,1464,-0.55,20250106,1360,7.06,20250102,4850,-69.98,20240614,1144,27.27,20241209,4.42,N,226340,100,41 억,,1570099,N,N,0,N,00,N
|
|
20250106,110852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1460,38,2,2.67,435902935,299757,84.48,1430,1464,1430,1848,996,1422,1454.19,3.74,0,37939,1452,1436,1416,1400,1380,1445,1409,42,426,100,910,1,1,41952420,613,-69.52,1.47,12,0.71,-21.00,996.00,4850,20240614,-69.90,1144,20241209,27.62,1464,-0.27,20250106,1360,7.35,20250102,4850,-69.90,20240614,1144,27.62,20241209,4.42,N,226340,100,41 억,,1570099,N,N,0,N,00,N
|
|
20250106,100850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1455,33,2,2.32,359003999,246887,69.58,1430,1464,1430,1848,996,1422,1454.12,3.74,0,31068,1452,1436,1416,1400,1380,1445,1409,42,426,100,910,1,1,41952420,610,-69.29,1.46,12,0.59,-21.00,996.00,4850,20240614,-70.00,1144,20241209,27.19,1464,-0.61,20250106,1360,6.99,20250102,4850,-70.00,20240614,1144,27.19,20241209,4.42,N,226340,100,41 억,,1570099,N,N,0,N,00,N
|
|
20250106,090851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1460,38,2,2.67,182936682,125821,35.46,1430,1464,1430,1848,996,1422,1453.94,3.74,0,37675,1452,1436,1416,1400,1380,1445,1409,42,426,100,910,1,1,41952420,613,-69.52,1.47,12,0.30,-21.00,996.00,4850,20240614,-69.90,1144,20241209,27.62,1464,-0.27,20250106,1360,7.35,20250102,4850,-69.90,20240614,1144,27.62,20241209,4.42,N,226340,100,41 억,,1570099,N,N,0,N,00,N
|
|
20250103,160847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1422,22,2,1.57,495122404,348704,87.40,1410,1432,1396,1820,980,1400,1419.88,3.42,0,135439,1462,1430,1395,1363,1328,1447,1380,42,420,100,890,1,1,41952420,597,-67.71,1.43,12,0.83,-21.00,996.00,4850,20240614,-70.68,1144,20241209,24.30,1432,-0.70,20250103,1360,4.56,20250102,4850,-70.68,20240614,1144,24.30,20241209,4.16,N,226340,100,41 억,,1434917,N,N,0,N,00,N
|
|
20250103,150849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1419,19,2,1.36,458351063,322814,80.91,1410,1432,1396,1820,980,1400,1419.86,3.42,0,125265,1462,1430,1395,1363,1328,1447,1380,42,420,100,890,1,1,41952420,595,-67.57,1.42,12,0.77,-21.00,996.00,4850,20240614,-70.74,1144,20241209,24.04,1432,-0.91,20250103,1360,4.34,20250102,4850,-70.74,20240614,1144,24.04,20241209,4.16,N,226340,100,41 억,,1434917,N,N,0,N,00,N
|
|
20250103,140850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1421,21,2,1.50,407143997,286655,71.85,1410,1432,1396,1820,980,1400,1420.33,3.42,0,113433,1462,1430,1395,1363,1328,1447,1380,42,420,100,890,1,1,41952420,596,-67.67,1.43,12,0.68,-21.00,996.00,4850,20240614,-70.70,1144,20241209,24.21,1432,-0.77,20250103,1360,4.49,20250102,4850,-70.70,20240614,1144,24.21,20241209,4.16,N,226340,100,41 억,,1434917,N,N,0,N,00,N
|
|
20250103,130849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1430,30,2,2.14,309684214,218189,54.69,1410,1430,1396,1820,980,1400,1419.34,3.42,0,76048,1462,1430,1395,1363,1328,1447,1380,42,420,100,890,1,1,41952420,600,-68.10,1.44,12,0.52,-21.00,996.00,4850,20240614,-70.52,1144,20241209,25.00,1430,0.00,20250103,1360,5.15,20250102,4850,-70.52,20240614,1144,25.00,20241209,4.16,N,226340,100,41 억,,1434917,N,N,0,N,00,N
|
|
20250103,120848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1428,28,2,2.00,282885034,199413,49.98,1410,1428,1396,1820,980,1400,1418.59,3.42,0,66080,1462,1430,1395,1363,1328,1447,1380,42,420,100,890,1,1,41952420,599,-68.00,1.43,12,0.48,-21.00,996.00,4850,20240614,-70.56,1144,20241209,24.83,1428,0.00,20250103,1360,5.00,20250102,4850,-70.56,20240614,1144,24.83,20241209,4.16,N,226340,100,41 억,,1434917,N,N,0,N,00,N
|
|
20250103,110849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1411,11,2,0.79,214464398,151233,37.91,1410,1427,1396,1820,980,1400,1418.11,3.42,0,42742,1462,1430,1395,1363,1328,1447,1380,42,420,100,890,1,1,41952420,592,-67.19,1.42,12,0.36,-21.00,996.00,4850,20240614,-70.91,1144,20241209,23.34,1427,0.00,20250102,1360,3.75,20250102,4850,-70.91,20240614,1144,23.34,20241209,4.16,N,226340,100,41 억,,1434917,N,N,0,N,00,N
|
|
20250103,100846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1417,17,2,1.21,154840235,109258,27.39,1410,1424,1396,1820,980,1400,1417.20,3.42,0,30957,1462,1430,1395,1363,1328,1447,1380,42,420,100,890,1,1,41952420,594,-67.48,1.42,12,0.26,-21.00,996.00,4850,20240614,-70.78,1144,20241209,23.86,1427,-0.70,20250102,1360,4.19,20250102,4850,-70.78,20240614,1144,23.86,20241209,4.16,N,226340,100,41 억,,1434917,N,N,0,N,00,N
|
|
20250103,090850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1416,16,2,1.14,32830774,23311,5.84,1410,1420,1396,1820,980,1400,1408.38,3.42,0,-1352,1462,1430,1395,1363,1328,1447,1380,42,420,100,890,1,1,41952420,594,-67.43,1.42,12,0.06,-21.00,996.00,4850,20240614,-70.80,1144,20241209,23.78,1427,-0.77,20250102,1360,4.12,20250102,4850,-70.80,20240614,1144,23.78,20241209,4.16,N,226340,100,41 억,,1434917,N,N,0,N,00,N
|
|
20250102,160839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1400,30,2,2.19,558729299,398377,11.51,1375,1427,1360,1781,959,1370,1402.90,3.11,0,131478,1575,1472,1421,1318,1267,1447,1293,42,411,100,870,1,1,41952420,587,-66.67,1.41,12,0.95,-21.00,996.00,4850,20240614,-71.13,1144,20241209,22.38,1427,-1.89,20250102,1360,2.94,20250102,4850,-71.13,20240614,1144,22.38,20241209,4.19,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20250102,150840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1402,32,2,2.34,533395311,380306,10.99,1375,1427,1360,1781,959,1370,1402.95,3.11,0,122997,1575,1472,1421,1318,1267,1447,1293,42,411,100,870,1,1,41952420,588,-66.76,1.41,12,0.91,-21.00,996.00,4850,20240614,-71.09,1144,20241209,22.55,1427,-1.75,20250102,1360,3.09,20250102,4850,-71.09,20240614,1144,22.55,20241209,4.19,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20250102,140838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1399,29,2,2.12,496955224,354265,10.24,1375,1427,1360,1781,959,1370,1403.21,3.11,0,116219,1575,1472,1421,1318,1267,1447,1293,42,411,100,870,1,1,41952420,587,-66.62,1.40,12,0.84,-21.00,996.00,4850,20240614,-71.15,1144,20241209,22.29,1427,-1.96,20250102,1360,2.87,20250102,4850,-71.15,20240614,1144,22.29,20241209,4.19,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20250102,130841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1404,34,2,2.48,462091595,329340,9.52,1375,1427,1360,1781,959,1370,1403.56,3.11,0,110932,1575,1472,1421,1318,1267,1447,1293,42,411,100,870,1,1,41952420,589,-66.86,1.41,12,0.79,-21.00,996.00,4850,20240614,-71.05,1144,20241209,22.73,1427,-1.61,20250102,1360,3.24,20250102,4850,-71.05,20240614,1144,22.73,20241209,4.19,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20250102,120838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1411,41,2,2.99,406057170,289396,8.36,1375,1427,1360,1781,959,1370,1403.66,3.11,0,98785,1575,1472,1421,1318,1267,1447,1293,42,411,100,870,1,1,41952420,592,-67.19,1.42,12,0.69,-21.00,996.00,4850,20240614,-70.91,1144,20241209,23.34,1427,-1.12,20250102,1360,3.75,20250102,4850,-70.91,20240614,1144,23.34,20241209,4.19,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20250102,110829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1410,40,2,2.92,335193009,238754,6.90,1375,1427,1360,1781,959,1370,1404.60,3.11,0,88549,1575,1472,1421,1318,1267,1447,1293,42,411,100,870,1,1,41952420,592,-67.14,1.42,12,0.57,-21.00,996.00,4850,20240614,-70.93,1144,20241209,23.25,1427,-1.19,20250102,1360,3.68,20250102,4850,-70.93,20240614,1144,23.25,20241209,4.19,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20250102,100837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1382,12,2,0.88,54648509,39724,1.15,1375,1386,1360,1781,959,1370,1376.46,3.11,0,2981,1575,1472,1421,1318,1267,1447,1293,42,411,100,870,1,1,41952420,580,-65.81,1.39,12,0.09,-21.00,996.00,4850,20240614,-71.51,1144,20241209,20.80,1386,-0.29,20250102,1360,1.62,20250102,4850,-71.51,20240614,1144,20.80,20241209,4.19,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|
|
20250102,090828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,0,3,0.00,0,0,0.00,0,0,0,1781,959,1370,0.00,3.11,0,0,1575,1472,1421,1318,1267,1447,1293,42,411,100,870,1,1,41952420,575,-65.24,1.38,12,0.00,-21.00,996.00,4850,20240614,-71.75,1144,20241209,19.76,0,0.00,0,0,0.00,0,4850,-71.75,20240614,1144,19.76,20241209,4.19,N,226340,100,41 억,,1304269,N,N,0,N,00,N
|