130 lines
56 KiB
CSV
130 lines
56 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240930,160731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11910,-470,5,-3.80,261755560,21749,92.53,12390,12390,11900,16090,8670,12380,12035.29,2.09,0,175,12973,12676,12453,12156,11933,12565,12045,58,3710,500,8910,10,1,11571858,1378,26.64,0.89,12,0.19,447.00,13395.00,26350,20240408,-54.80,10870,20240919,9.57,26350,-54.80,20240408,10870,9.57,20240919,26350,-54.80,20240408,10870,9.57,20240919,3.39,N,092070,500,57 억,,242245,N,N,0,N,00,N
|
|
20240930,150742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11950,-430,5,-3.47,210436630,17448,74.23,12390,12390,11910,16090,8670,12380,12060.79,2.09,0,-1086,12973,12676,12453,12156,11933,12565,12045,58,3710,500,8910,10,1,11571858,1383,26.73,0.89,12,0.15,447.00,13395.00,26350,20240408,-54.65,10870,20240919,9.94,26350,-54.65,20240408,10870,9.94,20240919,26350,-54.65,20240408,10870,9.94,20240919,3.39,N,092070,500,57 억,,242245,N,N,0,N,00,N
|
|
20240930,140741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11930,-450,5,-3.63,195136620,16167,68.78,12390,12390,11910,16090,8670,12380,12070.06,2.09,0,-1288,12973,12676,12453,12156,11933,12565,12045,58,3710,500,8910,10,1,11571858,1381,26.69,0.89,12,0.14,447.00,13395.00,26350,20240408,-54.72,10870,20240919,9.75,26350,-54.72,20240408,10870,9.75,20240919,26350,-54.72,20240408,10870,9.75,20240919,3.39,N,092070,500,57 억,,242245,N,N,0,N,00,N
|
|
20240930,130738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12040,-340,5,-2.75,168683740,13955,59.37,12390,12390,11970,16090,8670,12380,12087.69,2.09,0,-1364,12973,12676,12453,12156,11933,12565,12045,58,3710,500,8910,10,1,11571858,1393,26.94,0.90,12,0.12,447.00,13395.00,26350,20240408,-54.31,10870,20240919,10.76,26350,-54.31,20240408,10870,10.76,20240919,26350,-54.31,20240408,10870,10.76,20240919,3.39,N,092070,500,57 억,,242245,N,N,0,N,00,N
|
|
20240930,120734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12020,-360,5,-2.91,85115200,7008,29.81,12390,12390,12000,16090,8670,12380,12145.43,2.09,0,-2661,12973,12676,12453,12156,11933,12565,12045,58,3710,500,8910,10,1,11571858,1391,26.89,0.90,12,0.06,447.00,13395.00,26350,20240408,-54.38,10870,20240919,10.58,26350,-54.38,20240408,10870,10.58,20240919,26350,-54.38,20240408,10870,10.58,20240919,3.39,N,092070,500,57 억,,242245,N,N,0,N,00,N
|
|
20240930,110733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12060,-320,5,-2.58,77293770,6357,27.05,12390,12390,12000,16090,8670,12380,12158.84,2.09,0,-2667,12973,12676,12453,12156,11933,12565,12045,58,3710,500,8910,10,1,11571858,1396,26.98,0.90,12,0.05,447.00,13395.00,26350,20240408,-54.23,10870,20240919,10.95,26350,-54.23,20240408,10870,10.95,20240919,26350,-54.23,20240408,10870,10.95,20240919,3.39,N,092070,500,57 억,,242245,N,N,0,N,00,N
|
|
20240930,100731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12030,-350,5,-2.83,59988400,4918,20.92,12390,12390,12010,16090,8670,12380,12197.72,2.09,0,-2617,12973,12676,12453,12156,11933,12565,12045,58,3710,500,8910,10,1,11571858,1392,26.91,0.90,12,0.04,447.00,13395.00,26350,20240408,-54.35,10870,20240919,10.67,26350,-54.35,20240408,10870,10.67,20240919,26350,-54.35,20240408,10870,10.67,20240919,3.39,N,092070,500,57 억,,242245,N,N,0,N,00,N
|
|
20240930,090703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12170,-210,5,-1.70,22843150,1852,7.88,12390,12390,12010,16090,8670,12380,12334.31,2.09,0,-1711,12973,12676,12453,12156,11933,12565,12045,58,3710,500,8910,10,1,11571858,1408,27.23,0.91,12,0.02,447.00,13395.00,26350,20240408,-53.81,10870,20240919,11.96,26350,-53.81,20240408,10870,11.96,20240919,26350,-53.81,20240408,10870,11.96,20240919,3.39,N,092070,500,57 억,,242245,N,N,0,N,00,N
|
|
20240927,160734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12380,-50,5,-0.40,284329610,22890,53.47,12500,12750,12230,16150,8710,12430,12421.57,2.11,0,-1178,12830,12630,12470,12270,12110,12730,12370,58,3720,500,8940,10,1,11571858,1433,27.70,0.92,12,0.20,447.00,13395.00,26350,20240408,-53.02,10870,20240919,13.89,26350,-53.02,20240408,10870,13.89,20240919,26350,-53.02,20240408,10870,13.89,20240919,3.40,N,092070,500,57 억,,244534,N,N,258,N,00,N
|
|
20240927,150739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12240,-190,5,-1.53,252919910,20338,47.51,12500,12750,12230,16150,8710,12430,12435.83,2.11,0,-797,12830,12630,12470,12270,12110,12730,12370,58,3720,500,8940,10,1,11571858,1416,27.38,0.91,12,0.18,447.00,13395.00,26350,20240408,-53.55,10870,20240919,12.60,26350,-53.55,20240408,10870,12.60,20240919,26350,-53.55,20240408,10870,12.60,20240919,3.40,N,092070,500,57 억,,244534,N,N,258,N,00,N
|
|
20240927,140747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12240,-190,5,-1.53,228450080,18339,42.84,12500,12750,12230,16150,8710,12430,12457.06,2.11,0,-830,12830,12630,12470,12270,12110,12730,12370,58,3720,500,8940,10,1,11571858,1416,27.38,0.91,12,0.16,447.00,13395.00,26350,20240408,-53.55,10870,20240919,12.60,26350,-53.55,20240408,10870,12.60,20240919,26350,-53.55,20240408,10870,12.60,20240919,3.40,N,092070,500,57 억,,244534,N,N,258,N,00,N
|
|
20240927,130739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12250,-180,5,-1.45,224368530,18006,42.06,12500,12750,12230,16150,8710,12430,12460.76,2.11,0,-850,12830,12630,12470,12270,12110,12730,12370,58,3720,500,8940,10,1,11571858,1418,27.40,0.91,12,0.16,447.00,13395.00,26350,20240408,-53.51,10870,20240919,12.70,26350,-53.51,20240408,10870,12.70,20240919,26350,-53.51,20240408,10870,12.70,20240919,3.40,N,092070,500,57 억,,244534,N,N,258,N,00,N
|
|
20240927,120735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12260,-170,5,-1.37,209455220,16789,39.22,12500,12750,12240,16150,8710,12430,12475.74,2.11,0,-1344,12830,12630,12470,12270,12110,12730,12370,58,3720,500,8940,10,1,11571858,1419,27.43,0.92,12,0.15,447.00,13395.00,26350,20240408,-53.47,10870,20240919,12.79,26350,-53.47,20240408,10870,12.79,20240919,26350,-53.47,20240408,10870,12.79,20240919,3.40,N,092070,500,57 억,,244534,N,N,258,N,00,N
|
|
20240927,110738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12290,-140,5,-1.13,186960010,14957,34.94,12500,12750,12280,16150,8710,12430,12499.83,2.11,0,-2058,12830,12630,12470,12270,12110,12730,12370,58,3720,500,8940,10,1,11571858,1422,27.49,0.92,12,0.13,447.00,13395.00,26350,20240408,-53.36,10870,20240919,13.06,26350,-53.36,20240408,10870,13.06,20240919,26350,-53.36,20240408,10870,13.06,20240919,3.40,N,092070,500,57 억,,244534,N,N,258,N,00,N
|
|
20240927,100737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12420,-10,5,-0.08,158023050,12618,29.47,12500,12750,12390,16150,8710,12430,12523.62,2.11,0,-1459,12830,12630,12470,12270,12110,12730,12370,58,3720,500,8940,10,1,11571858,1437,27.79,0.93,12,0.11,447.00,13395.00,26350,20240408,-52.87,10870,20240919,14.26,26350,-52.87,20240408,10870,14.26,20240919,26350,-52.87,20240408,10870,14.26,20240919,3.40,N,092070,500,57 억,,244534,N,N,258,N,00,N
|
|
20240927,090739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12460,30,2,0.24,27345850,2191,5.12,12500,12500,12460,16150,8710,12430,12480.99,2.11,0,-690,12830,12630,12470,12270,12110,12730,12370,58,3720,500,8940,10,1,11571858,1442,27.87,0.93,12,0.02,447.00,13395.00,26350,20240408,-52.71,10870,20240919,14.63,26350,-52.71,20240408,10870,14.63,20240919,26350,-52.71,20240408,10870,14.63,20240919,3.40,N,092070,500,57 억,,244534,N,N,258,N,00,N
|
|
20240926,160724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12430,360,2,2.98,530501590,42579,45.67,12310,12670,12310,15690,8450,12070,12459.23,2.08,0,3263,13063,12566,12183,11686,11303,12815,11935,58,3620,500,8690,10,1,11571858,1438,27.81,0.93,12,0.37,447.00,13395.00,26350,20240408,-52.83,10870,20240919,14.35,26350,-52.83,20240408,10870,14.35,20240919,26350,-52.83,20240408,10870,14.35,20240919,3.39,N,092070,500,57 억,,241187,N,N,258,N,00,N
|
|
20240926,150725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12420,350,2,2.90,518258710,41593,44.61,12310,12670,12310,15690,8450,12070,12460.24,2.08,0,3461,13063,12566,12183,11686,11303,12815,11935,58,3620,500,8690,10,1,11571858,1437,27.79,0.93,12,0.36,447.00,13395.00,26350,20240408,-52.87,10870,20240919,14.26,26350,-52.87,20240408,10870,14.26,20240919,26350,-52.87,20240408,10870,14.26,20240919,3.39,N,092070,500,57 억,,241187,N,N,35,N,00,N
|
|
20240926,140734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12400,330,2,2.73,498791360,40026,42.93,12310,12670,12310,15690,8450,12070,12461.68,2.08,0,3076,13063,12566,12183,11686,11303,12815,11935,58,3620,500,8690,10,1,11571858,1435,27.74,0.93,12,0.35,447.00,13395.00,26350,20240408,-52.94,10870,20240919,14.08,26350,-52.94,20240408,10870,14.08,20240919,26350,-52.94,20240408,10870,14.08,20240919,3.39,N,092070,500,57 억,,241187,N,N,35,N,00,N
|
|
20240926,130732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12420,350,2,2.90,471781490,37846,40.59,12310,12670,12310,15690,8450,12070,12465.82,2.08,0,2965,13063,12566,12183,11686,11303,12815,11935,58,3620,500,8690,10,1,11571858,1437,27.79,0.93,12,0.33,447.00,13395.00,26350,20240408,-52.87,10870,20240919,14.26,26350,-52.87,20240408,10870,14.26,20240919,26350,-52.87,20240408,10870,14.26,20240919,3.39,N,092070,500,57 억,,241187,N,N,35,N,00,N
|
|
20240926,120735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12460,390,2,3.23,431178070,34582,37.09,12310,12670,12310,15690,8450,12070,12468.28,2.08,0,4087,13063,12566,12183,11686,11303,12815,11935,58,3620,500,8690,10,1,11571858,1442,27.87,0.93,12,0.30,447.00,13395.00,26350,20240408,-52.71,10870,20240919,14.63,26350,-52.71,20240408,10870,14.63,20240919,26350,-52.71,20240408,10870,14.63,20240919,3.39,N,092070,500,57 억,,241187,N,N,35,N,00,N
|
|
20240926,110732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12500,430,2,3.56,411246600,32989,35.38,12310,12670,12310,15690,8450,12070,12466.17,2.08,0,4195,13063,12566,12183,11686,11303,12815,11935,58,3620,500,8690,10,1,11571858,1446,27.96,0.93,12,0.29,447.00,13395.00,26350,20240408,-52.56,10870,20240919,15.00,26350,-52.56,20240408,10870,15.00,20240919,26350,-52.56,20240408,10870,15.00,20240919,3.39,N,092070,500,57 억,,241187,N,N,35,N,00,N
|
|
20240926,100734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12370,300,2,2.49,325264850,26073,27.96,12310,12670,12310,15690,8450,12070,12475.16,2.08,0,3479,13063,12566,12183,11686,11303,12815,11935,58,3620,500,8690,10,1,11571858,1431,27.67,0.92,12,0.23,447.00,13395.00,26350,20240408,-53.06,10870,20240919,13.80,26350,-53.06,20240408,10870,13.80,20240919,26350,-53.06,20240408,10870,13.80,20240919,3.39,N,092070,500,57 억,,241187,N,N,35,N,00,N
|
|
20240926,090731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12550,480,2,3.98,104020060,8341,8.95,12310,12670,12310,15690,8450,12070,12470.93,2.08,0,-406,13063,12566,12183,11686,11303,12815,11935,58,3620,500,8690,10,1,11571858,1452,28.08,0.94,12,0.07,447.00,13395.00,26350,20240408,-52.37,10870,20240919,15.46,26350,-52.37,20240408,10870,15.46,20240919,26350,-52.37,20240408,10870,15.46,20240919,3.39,N,092070,500,57 억,,241187,N,N,35,N,00,N
|
|
20240925,160724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12070,280,2,2.37,1137396450,93008,493.38,11800,12680,11800,15320,8260,11790,12229.09,2.21,0,-14749,12130,11960,11660,11490,11190,12045,11575,58,3530,500,8480,10,1,11571858,1397,27.00,0.90,12,0.80,447.00,13395.00,26350,20240408,-54.19,10870,20240919,11.04,26350,-54.19,20240408,10870,11.04,20240919,26350,-54.19,20240408,10870,11.04,20240919,3.41,N,092070,500,57 억,,255907,N,N,35,N,00,N
|
|
20240925,150730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12000,210,2,1.78,1108524220,90617,480.70,11800,12680,11800,15320,8260,11790,12233.07,2.21,0,-13827,12130,11960,11660,11490,11190,12045,11575,58,3530,500,8480,10,1,11571858,1389,26.85,0.90,12,0.78,447.00,13395.00,26350,20240408,-54.46,10870,20240919,10.40,26350,-54.46,20240408,10870,10.40,20240919,26350,-54.46,20240408,10870,10.40,20240919,3.41,N,092070,500,57 억,,255907,N,N,0,N,00,N
|
|
20240925,140732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12260,470,2,3.99,1006459130,82199,436.05,11800,12680,11800,15320,8260,11790,12244.18,2.21,0,-9336,12130,11960,11660,11490,11190,12045,11575,58,3530,500,8480,10,1,11571858,1419,27.43,0.92,12,0.71,447.00,13395.00,26350,20240408,-53.47,10870,20240919,12.79,26350,-53.47,20240408,10870,12.79,20240919,26350,-53.47,20240408,10870,12.79,20240919,3.41,N,092070,500,57 억,,255907,N,N,0,N,00,N
|
|
20240925,130730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12540,750,2,6.36,495957150,40732,216.07,11800,12540,11800,15320,8260,11790,12176.11,2.21,0,7206,12130,11960,11660,11490,11190,12045,11575,58,3530,500,8480,10,1,11571858,1451,28.05,0.94,12,0.35,447.00,13395.00,26350,20240408,-52.41,10870,20240919,15.36,26350,-52.41,20240408,10870,15.36,20240919,26350,-52.41,20240408,10870,15.36,20240919,3.41,N,092070,500,57 억,,255907,N,N,0,N,00,N
|
|
20240925,120730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12240,450,2,3.82,353786100,29244,155.13,11800,12340,11800,15320,8260,11790,12097.73,2.21,0,7834,12130,11960,11660,11490,11190,12045,11575,58,3530,500,8480,10,1,11571858,1416,27.38,0.91,12,0.25,447.00,13395.00,26350,20240408,-53.55,10870,20240919,12.60,26350,-53.55,20240408,10870,12.60,20240919,26350,-53.55,20240408,10870,12.60,20240919,3.41,N,092070,500,57 억,,255907,N,N,0,N,00,N
|
|
20240925,110727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12080,290,2,2.46,183889710,15324,81.29,11800,12130,11800,15320,8260,11790,12000.11,2.21,0,4490,12130,11960,11660,11490,11190,12045,11575,58,3530,500,8480,10,1,11571858,1398,27.02,0.90,12,0.13,447.00,13395.00,26350,20240408,-54.16,10870,20240919,11.13,26350,-54.16,20240408,10870,11.13,20240919,26350,-54.16,20240408,10870,11.13,20240919,3.41,N,092070,500,57 억,,255907,N,N,0,N,00,N
|
|
20240925,100730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12000,210,2,1.78,46194870,3864,20.50,11800,12040,11800,15320,8260,11790,11955.19,2.21,0,131,12130,11960,11660,11490,11190,12045,11575,58,3530,500,8480,10,1,11571858,1389,26.85,0.90,12,0.03,447.00,13395.00,26350,20240408,-54.46,10870,20240919,10.40,26350,-54.46,20240408,10870,10.40,20240919,26350,-54.46,20240408,10870,10.40,20240919,3.41,N,092070,500,57 억,,255907,N,N,0,N,00,N
|
|
20240925,090732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11920,130,2,1.10,1871630,157,0.83,11800,12040,11800,15320,8260,11790,11921.21,2.21,0,-17,12130,11960,11660,11490,11190,12045,11575,58,3530,500,8480,10,1,11571858,1379,26.67,0.89,12,0.00,447.00,13395.00,26350,20240408,-54.76,10870,20240919,9.66,26350,-54.76,20240408,10870,9.66,20240919,26350,-54.76,20240408,10870,9.66,20240919,3.41,N,092070,500,57 억,,255907,N,N,0,N,00,N
|
|
20240924,160724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11790,440,2,3.88,214509190,18553,115.69,11500,11830,11360,14750,7950,11350,11561.54,2.17,0,4569,11850,11600,11350,11100,10850,11725,11225,58,3400,500,8170,10,1,11571858,1364,26.38,0.88,12,0.16,447.00,13395.00,26350,20240408,-55.26,10870,20240919,8.46,26350,-55.26,20240408,10870,8.46,20240919,26350,-55.26,20240408,10870,8.46,20240919,3.37,N,092070,500,57 억,,251379,N,N,0,N,00,N
|
|
20240924,150725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11700,350,2,3.08,187999680,16302,101.65,11500,11710,11360,14750,7950,11350,11532.31,2.17,0,4078,11850,11600,11350,11100,10850,11725,11225,58,3400,500,8170,10,1,11571858,1354,26.17,0.87,12,0.14,447.00,13395.00,26350,20240408,-55.60,10870,20240919,7.64,26350,-55.60,20240408,10870,7.64,20240919,26350,-55.60,20240408,10870,7.64,20240919,3.37,N,092070,500,57 억,,251379,N,N,0,N,00,N
|
|
20240924,140723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11520,170,2,1.50,82407740,7199,44.89,11500,11600,11360,14750,7950,11350,11447.11,2.17,0,-3669,11850,11600,11350,11100,10850,11725,11225,58,3400,500,8170,10,1,11571858,1333,25.77,0.86,12,0.06,447.00,13395.00,26350,20240408,-56.28,10870,20240919,5.98,26350,-56.28,20240408,10870,5.98,20240919,26350,-56.28,20240408,10870,5.98,20240919,3.37,N,092070,500,57 억,,251379,N,N,0,N,00,N
|
|
20240924,130723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11440,90,2,0.79,64727700,5653,35.25,11500,11600,11360,14750,7950,11350,11450.15,2.17,0,-3502,11850,11600,11350,11100,10850,11725,11225,58,3400,500,8170,10,1,11571858,1324,25.59,0.85,12,0.05,447.00,13395.00,26350,20240408,-56.58,10870,20240919,5.24,26350,-56.58,20240408,10870,5.24,20240919,26350,-56.58,20240408,10870,5.24,20240919,3.37,N,092070,500,57 억,,251379,N,N,0,N,00,N
|
|
20240924,120718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11400,50,2,0.44,60426270,5276,32.90,11500,11600,11360,14750,7950,11350,11453.05,2.17,0,-3390,11850,11600,11350,11100,10850,11725,11225,58,3400,500,8170,10,1,11571858,1319,25.50,0.85,12,0.05,447.00,13395.00,26350,20240408,-56.74,10870,20240919,4.88,26350,-56.74,20240408,10870,4.88,20240919,26350,-56.74,20240408,10870,4.88,20240919,3.37,N,092070,500,57 억,,251379,N,N,0,N,00,N
|
|
20240924,110725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11440,90,2,0.79,49740590,4338,27.05,11500,11600,11390,14750,7950,11350,11466.25,2.17,0,-3204,11850,11600,11350,11100,10850,11725,11225,58,3400,500,8170,10,1,11571858,1324,25.59,0.85,12,0.04,447.00,13395.00,26350,20240408,-56.58,10870,20240919,5.24,26350,-56.58,20240408,10870,5.24,20240919,26350,-56.58,20240408,10870,5.24,20240919,3.37,N,092070,500,57 억,,251379,N,N,0,N,00,N
|
|
20240924,100724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11480,130,2,1.15,23993370,2089,13.03,11500,11600,11390,14750,7950,11350,11485.58,2.17,0,-1176,11850,11600,11350,11100,10850,11725,11225,58,3400,500,8170,10,1,11571858,1328,25.68,0.86,12,0.02,447.00,13395.00,26350,20240408,-56.43,10870,20240919,5.61,26350,-56.43,20240408,10870,5.61,20240919,26350,-56.43,20240408,10870,5.61,20240919,3.37,N,092070,500,57 억,,251379,N,N,0,N,00,N
|
|
20240924,090725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11530,180,2,1.59,2581280,225,1.40,11500,11600,11390,14750,7950,11350,11472.36,2.17,0,-113,11850,11600,11350,11100,10850,11725,11225,58,3400,500,8170,10,1,11571858,1334,25.79,0.86,12,0.00,447.00,13395.00,26350,20240408,-56.24,10870,20240919,6.07,26350,-56.24,20240408,10870,6.07,20240919,26350,-56.24,20240408,10870,6.07,20240919,3.37,N,092070,500,57 억,,251379,N,N,0,N,00,N
|
|
20240923,160721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11350,190,2,1.70,181502030,15935,38.35,11100,11600,11100,14500,7820,11160,11390.16,2.11,0,6433,11893,11526,11323,10956,10753,11425,10855,58,3340,500,8030,10,1,11571858,1313,25.39,0.85,12,0.14,447.00,13395.00,26350,20240408,-56.93,10870,20240919,4.42,26350,-56.93,20240408,10870,4.42,20240919,26350,-56.93,20240408,10870,4.42,20240919,3.40,N,092070,500,57 억,,243626,N,N,9,N,00,N
|
|
20240923,150724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11340,180,2,1.61,173426660,15222,36.64,11100,11600,11100,14500,7820,11160,11393.17,2.11,0,6505,11893,11526,11323,10956,10753,11425,10855,58,3340,500,8030,10,1,11571858,1312,25.37,0.85,12,0.13,447.00,13395.00,26350,20240408,-56.96,10870,20240919,4.32,26350,-56.96,20240408,10870,4.32,20240919,26350,-56.96,20240408,10870,4.32,20240919,3.40,N,092070,500,57 억,,243626,N,N,9,N,00,N
|
|
20240923,140729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11390,230,2,2.06,149107290,13072,31.46,11100,11600,11100,14500,7820,11160,11406.64,2.11,0,6364,11893,11526,11323,10956,10753,11425,10855,58,3340,500,8030,10,1,11571858,1318,25.48,0.85,12,0.11,447.00,13395.00,26350,20240408,-56.77,10870,20240919,4.78,26350,-56.77,20240408,10870,4.78,20240919,26350,-56.77,20240408,10870,4.78,20240919,3.40,N,092070,500,57 억,,243626,N,N,9,N,00,N
|
|
20240923,130723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11420,260,2,2.33,126649350,11105,26.73,11100,11600,11100,14500,7820,11160,11404.74,2.11,0,7196,11893,11526,11323,10956,10753,11425,10855,58,3340,500,8030,10,1,11571858,1322,25.55,0.85,12,0.10,447.00,13395.00,26350,20240408,-56.66,10870,20240919,5.06,26350,-56.66,20240408,10870,5.06,20240919,26350,-56.66,20240408,10870,5.06,20240919,3.40,N,092070,500,57 억,,243626,N,N,9,N,00,N
|
|
20240923,120722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11430,270,2,2.42,123281170,10810,26.02,11100,11600,11100,14500,7820,11160,11404.39,2.11,0,7391,11893,11526,11323,10956,10753,11425,10855,58,3340,500,8030,10,1,11571858,1323,25.57,0.85,12,0.09,447.00,13395.00,26350,20240408,-56.62,10870,20240919,5.15,26350,-56.62,20240408,10870,5.15,20240919,26350,-56.62,20240408,10870,5.15,20240919,3.40,N,092070,500,57 억,,243626,N,N,9,N,00,N
|
|
20240923,110724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11530,370,2,3.32,107745830,9456,22.76,11100,11600,11100,14500,7820,11160,11394.47,2.11,0,7775,11893,11526,11323,10956,10753,11425,10855,58,3340,500,8030,10,1,11571858,1334,25.79,0.86,12,0.08,447.00,13395.00,26350,20240408,-56.24,10870,20240919,6.07,26350,-56.24,20240408,10870,6.07,20240919,26350,-56.24,20240408,10870,6.07,20240919,3.40,N,092070,500,57 억,,243626,N,N,9,N,00,N
|
|
20240923,100723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11400,240,2,2.15,42469220,3777,9.09,11100,11400,11100,14500,7820,11160,11244.19,2.11,0,2807,11893,11526,11323,10956,10753,11425,10855,58,3340,500,8030,10,1,11571858,1319,25.50,0.85,12,0.03,447.00,13395.00,26350,20240408,-56.74,10870,20240919,4.88,26350,-56.74,20240408,10870,4.88,20240919,26350,-56.74,20240408,10870,4.88,20240919,3.40,N,092070,500,57 억,,243626,N,N,9,N,00,N
|
|
20240923,090722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11140,-20,5,-0.18,2915020,262,0.63,11100,11140,11100,14500,7820,11160,11125.90,2.11,0,131,11893,11526,11323,10956,10753,11425,10855,58,3340,500,8030,10,1,11571858,1289,24.92,0.83,12,0.00,447.00,13395.00,26350,20240408,-57.72,10870,20240919,2.48,26350,-57.72,20240408,10870,2.48,20240919,26350,-57.72,20240408,10870,2.48,20240919,3.40,N,092070,500,57 억,,243626,N,N,9,N,00,N
|
|
20240913,160647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11620,-270,5,-2.27,564877370,48721,70.33,11870,11900,11400,15450,8330,11890,11594.04,2.21,0,-14639,12770,12330,11840,11400,10910,12550,11620,58,3560,500,8560,10,1,11571858,1345,26.00,0.87,12,0.42,447.00,13395.00,26350,20240408,-55.90,11160,20240911,4.12,26350,-55.90,20240408,11160,4.12,20240911,26350,-55.90,20240408,11160,4.12,20240911,3.35,N,092070,500,57 억,,256023,N,N,0,N,00,N
|
|
20240913,150654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11640,-250,5,-2.10,555539780,47918,69.17,11870,11900,11400,15450,8330,11890,11593.55,2.21,0,-14603,12770,12330,11840,11400,10910,12550,11620,58,3560,500,8560,10,1,11571858,1347,26.04,0.87,12,0.41,447.00,13395.00,26350,20240408,-55.83,11160,20240911,4.30,26350,-55.83,20240408,11160,4.30,20240911,26350,-55.83,20240408,11160,4.30,20240911,3.35,N,092070,500,57 억,,256023,N,N,0,N,00,N
|
|
20240913,140656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11400,-490,5,-4.12,482447710,41580,60.02,11870,11900,11400,15450,8330,11890,11602.88,2.21,0,-12883,12770,12330,11840,11400,10910,12550,11620,58,3560,500,8560,10,1,11571858,1319,25.50,0.85,12,0.36,447.00,13395.00,26350,20240408,-56.74,11160,20240911,2.15,26350,-56.74,20240408,11160,2.15,20240911,26350,-56.74,20240408,11160,2.15,20240911,3.35,N,092070,500,57 억,,256023,N,N,0,N,00,N
|
|
20240913,130652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11450,-440,5,-3.70,435618950,37482,54.11,11870,11900,11410,15450,8330,11890,11622.08,2.21,0,-10197,12770,12330,11840,11400,10910,12550,11620,58,3560,500,8560,10,1,11571858,1325,25.62,0.85,12,0.32,447.00,13395.00,26350,20240408,-56.55,11160,20240911,2.60,26350,-56.55,20240408,11160,2.60,20240911,26350,-56.55,20240408,11160,2.60,20240911,3.35,N,092070,500,57 억,,256023,N,N,0,N,00,N
|
|
20240913,120653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11550,-340,5,-2.86,314248690,26912,38.85,11870,11900,11510,15450,8330,11890,11676.90,2.21,0,-8906,12770,12330,11840,11400,10910,12550,11620,58,3560,500,8560,10,1,11571858,1337,25.84,0.86,12,0.23,447.00,13395.00,26350,20240408,-56.17,11160,20240911,3.49,26350,-56.17,20240408,11160,3.49,20240911,26350,-56.17,20240408,11160,3.49,20240911,3.35,N,092070,500,57 억,,256023,N,N,0,N,00,N
|
|
20240913,110653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11600,-290,5,-2.44,288835010,24713,35.67,11870,11900,11510,15450,8330,11890,11687.57,2.21,0,-7866,12770,12330,11840,11400,10910,12550,11620,58,3560,500,8560,10,1,11571858,1342,25.95,0.87,12,0.21,447.00,13395.00,26350,20240408,-55.98,11160,20240911,3.94,26350,-55.98,20240408,11160,3.94,20240911,26350,-55.98,20240408,11160,3.94,20240911,3.35,N,092070,500,57 억,,256023,N,N,0,N,00,N
|
|
20240913,100655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11630,-260,5,-2.19,168729520,14354,20.72,11870,11900,11570,15450,8330,11890,11754.88,2.21,0,-6760,12770,12330,11840,11400,10910,12550,11620,58,3560,500,8560,10,1,11571858,1346,26.02,0.87,12,0.12,447.00,13395.00,26350,20240408,-55.86,11160,20240911,4.21,26350,-55.86,20240408,11160,4.21,20240911,26350,-55.86,20240408,11160,4.21,20240911,3.35,N,092070,500,57 억,,256023,N,N,0,N,00,N
|
|
20240913,090657,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11820,-70,5,-0.59,57000370,4821,6.96,11870,11870,11770,15450,8330,11890,11823.35,2.21,0,-4041,12770,12330,11840,11400,10910,12550,11620,58,3560,500,8560,10,1,11571858,1368,26.44,0.88,12,0.04,447.00,13395.00,26350,20240408,-55.14,11160,20240911,5.91,26350,-55.14,20240408,11160,5.91,20240911,26350,-55.14,20240408,11160,5.91,20240911,3.35,N,092070,500,57 억,,256023,N,N,0,N,00,N
|
|
20240912,160644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11890,730,2,6.54,819755920,69270,109.50,11350,12280,11350,14500,7820,11160,11834.21,1.93,0,32991,11853,11506,11333,10986,10813,11420,10900,58,3340,500,8030,10,1,11571858,1376,26.60,0.89,12,0.60,447.00,13395.00,26350,20240408,-54.88,11160,20240911,6.54,26350,-54.88,20240408,11160,6.54,20240911,26350,-54.88,20240408,11160,6.54,20240911,3.32,N,092070,500,57 억,,223232,N,N,21,N,00,N
|
|
20240912,150650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11880,720,2,6.45,778369820,65786,104.00,11350,12280,11350,14500,7820,11160,11831.85,1.93,0,32292,11853,11506,11333,10986,10813,11420,10900,58,3340,500,8030,10,1,11571858,1375,26.58,0.89,12,0.57,447.00,13395.00,26350,20240408,-54.91,11160,20240911,6.45,26350,-54.91,20240408,11160,6.45,20240911,26350,-54.91,20240408,11160,6.45,20240911,3.32,N,092070,500,57 억,,223232,N,N,21,N,00,N
|
|
20240912,140653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11770,610,2,5.47,722396160,61052,96.51,11350,12280,11350,14500,7820,11160,11832.47,1.93,0,29659,11853,11506,11333,10986,10813,11420,10900,58,3340,500,8030,10,1,11571858,1362,26.33,0.88,12,0.53,447.00,13395.00,26350,20240408,-55.33,11160,20240911,5.47,26350,-55.33,20240408,11160,5.47,20240911,26350,-55.33,20240408,11160,5.47,20240911,3.32,N,092070,500,57 억,,223232,N,N,21,N,00,N
|
|
20240912,130650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11820,660,2,5.91,695772000,58792,92.94,11350,12280,11350,14500,7820,11160,11834.47,1.93,0,29412,11853,11506,11333,10986,10813,11420,10900,58,3340,500,8030,10,1,11571858,1368,26.44,0.88,12,0.51,447.00,13395.00,26350,20240408,-55.14,11160,20240911,5.91,26350,-55.14,20240408,11160,5.91,20240911,26350,-55.14,20240408,11160,5.91,20240911,3.32,N,092070,500,57 억,,223232,N,N,21,N,00,N
|
|
20240912,120648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11670,510,2,4.57,611491330,51609,81.58,11350,12280,11350,14500,7820,11160,11848.54,1.93,0,26369,11853,11506,11333,10986,10813,11420,10900,58,3340,500,8030,10,1,11571858,1350,26.11,0.87,12,0.45,447.00,13395.00,26350,20240408,-55.71,11160,20240911,4.57,26350,-55.71,20240408,11160,4.57,20240911,26350,-55.71,20240408,11160,4.57,20240911,3.32,N,092070,500,57 억,,223232,N,N,21,N,00,N
|
|
20240912,110647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11700,540,2,4.84,585129010,49350,78.01,11350,12280,11350,14500,7820,11160,11856.72,1.93,0,25543,11853,11506,11333,10986,10813,11420,10900,58,3340,500,8030,10,1,11571858,1354,26.17,0.87,12,0.43,447.00,13395.00,26350,20240408,-55.60,11160,20240911,4.84,26350,-55.60,20240408,11160,4.84,20240911,26350,-55.60,20240408,11160,4.84,20240911,3.32,N,092070,500,57 억,,223232,N,N,21,N,00,N
|
|
20240912,100649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11750,590,2,5.29,503074030,42275,66.83,11350,12280,11350,14500,7820,11160,11900.04,1.93,0,22850,11853,11506,11333,10986,10813,11420,10900,58,3340,500,8030,10,1,11571858,1360,26.29,0.88,12,0.37,447.00,13395.00,26350,20240408,-55.41,11160,20240911,5.29,26350,-55.41,20240408,11160,5.29,20240911,26350,-55.41,20240408,11160,5.29,20240911,3.32,N,092070,500,57 억,,223232,N,N,21,N,00,N
|
|
20240912,090649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12090,930,2,8.33,334615690,28192,44.57,11350,12280,11350,14500,7820,11160,11869.17,1.93,0,21184,11853,11506,11333,10986,10813,11420,10900,58,3340,500,8030,10,1,11571858,1399,27.05,0.90,12,0.24,447.00,13395.00,26350,20240408,-54.12,11160,20240911,8.33,26350,-54.12,20240408,11160,8.33,20240911,26350,-54.12,20240408,11160,8.33,20240911,3.32,N,092070,500,57 억,,223232,N,N,21,N,00,N
|
|
20240911,160635,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11160,-300,5,-2.62,716239220,63163,77.84,11490,11680,11160,14890,8030,11460,11342.67,1.74,0,20283,12420,11940,11680,11200,10940,11810,11070,58,3430,500,8250,10,1,11571858,1291,24.97,0.83,12,0.55,447.00,13395.00,26350,20240408,-57.65,11160,20240911,0.00,26350,-57.65,20240408,11160,0.00,20240911,26350,-57.65,20240408,11160,0.00,20240911,3.37,N,092070,500,57 억,,201651,N,N,21,N,00,N
|
|
20240911,150639,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11240,-220,5,-1.92,624322640,54950,67.72,11490,11680,11170,14890,8030,11460,11361.65,1.74,0,16929,12420,11940,11680,11200,10940,11810,11070,58,3430,500,8250,10,1,11571858,1301,25.15,0.84,12,0.47,447.00,13395.00,26350,20240408,-57.34,11170,20240911,0.63,26350,-57.34,20240408,11170,0.63,20240911,26350,-57.34,20240408,11170,0.63,20240911,3.37,N,092070,500,57 억,,201651,N,N,0,N,00,N
|
|
20240911,140638,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11250,-210,5,-1.83,406004030,35500,43.75,11490,11680,11200,14890,8030,11460,11436.73,1.74,0,5204,12420,11940,11680,11200,10940,11810,11070,58,3430,500,8250,10,1,11571858,1302,25.17,0.84,12,0.31,447.00,13395.00,26350,20240408,-57.31,11200,20240911,0.45,26350,-57.31,20240408,11200,0.45,20240911,26350,-57.31,20240408,11200,0.45,20240911,3.37,N,092070,500,57 억,,201651,N,N,0,N,00,N
|
|
20240911,130637,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11450,-10,5,-0.09,246520980,21374,26.34,11490,11680,11330,14890,8030,11460,11533.68,1.74,0,4406,12420,11940,11680,11200,10940,11810,11070,58,3430,500,8250,10,1,11571858,1325,25.62,0.85,12,0.18,447.00,13395.00,26350,20240408,-56.55,11330,20240911,1.06,26350,-56.55,20240408,11330,1.06,20240911,26350,-56.55,20240408,11330,1.06,20240911,3.37,N,092070,500,57 억,,201651,N,N,0,N,00,N
|
|
20240911,120642,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11530,70,2,0.61,230518750,19979,24.62,11490,11680,11330,14890,8030,11460,11538.05,1.74,0,4386,12420,11940,11680,11200,10940,11810,11070,58,3430,500,8250,10,1,11571858,1334,25.79,0.86,12,0.17,447.00,13395.00,26350,20240408,-56.24,11330,20240911,1.77,26350,-56.24,20240408,11330,1.77,20240911,26350,-56.24,20240408,11330,1.77,20240911,3.37,N,092070,500,57 억,,201651,N,N,0,N,00,N
|
|
20240911,110633,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11470,10,2,0.09,205122760,17755,21.88,11490,11680,11450,14890,8030,11460,11552.96,1.74,0,4156,12420,11940,11680,11200,10940,11810,11070,58,3430,500,8250,10,1,11571858,1327,25.66,0.86,12,0.15,447.00,13395.00,26350,20240408,-56.47,11420,20240910,0.44,26350,-56.47,20240408,11420,0.44,20240910,26350,-56.47,20240408,11420,0.44,20240910,3.37,N,092070,500,57 억,,201651,N,N,0,N,00,N
|
|
20240911,100633,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11570,110,2,0.96,126404300,10936,13.48,11490,11680,11490,14890,8030,11460,11558.55,1.74,0,6670,12420,11940,11680,11200,10940,11810,11070,58,3430,500,8250,10,1,11571858,1339,25.88,0.86,12,0.09,447.00,13395.00,26350,20240408,-56.09,11420,20240910,1.31,26350,-56.09,20240408,11420,1.31,20240910,26350,-56.09,20240408,11420,1.31,20240910,3.37,N,092070,500,57 억,,201651,N,N,0,N,00,N
|
|
20240911,090644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11550,90,2,0.79,24562430,2135,2.63,11490,11680,11490,14890,8030,11460,11504.65,1.74,0,2088,12420,11940,11680,11200,10940,11810,11070,58,3430,500,8250,10,1,11571858,1337,25.84,0.86,12,0.02,447.00,13395.00,26350,20240408,-56.17,11420,20240910,1.14,26350,-56.17,20240408,11420,1.14,20240910,26350,-56.17,20240408,11420,1.14,20240910,3.37,N,092070,500,57 억,,201651,N,N,0,N,00,N
|
|
20240910,160636,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11460,-610,5,-5.05,948359420,81129,426.66,12000,12160,11420,15690,8450,12070,11690.79,1.82,0,-8950,12483,12276,11973,11766,11463,12380,11870,58,3620,500,8690,10,1,11571858,1326,25.64,0.86,12,0.70,447.00,13395.00,26350,20240408,-56.51,11420,20240910,0.35,26350,-56.51,20240408,11420,0.35,20240910,26350,-56.51,20240408,11420,0.35,20240910,3.50,N,092070,500,57 억,,210532,N,N,0,N,00,N
|
|
20240910,150640,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11520,-550,5,-4.56,905107360,77362,406.85,12000,12160,11420,15690,8450,12070,11699.06,1.82,0,-8581,12483,12276,11973,11766,11463,12380,11870,58,3620,500,8690,10,1,11571858,1333,25.77,0.86,12,0.67,447.00,13395.00,26350,20240408,-56.28,11420,20240910,0.88,26350,-56.28,20240408,11420,0.88,20240910,26350,-56.28,20240408,11420,0.88,20240910,3.50,N,092070,500,57 억,,210532,N,N,0,N,00,N
|
|
20240910,140636,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11490,-580,5,-4.81,801825850,68380,359.61,12000,12160,11420,15690,8450,12070,11725.42,1.82,0,-10066,12483,12276,11973,11766,11463,12380,11870,58,3620,500,8690,10,1,11571858,1330,25.70,0.86,12,0.59,447.00,13395.00,26350,20240408,-56.39,11420,20240910,0.61,26350,-56.39,20240408,11420,0.61,20240910,26350,-56.39,20240408,11420,0.61,20240910,3.50,N,092070,500,57 억,,210532,N,N,0,N,00,N
|
|
20240910,130635,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11500,-570,5,-4.72,705876310,60012,315.60,12000,12160,11490,15690,8450,12070,11761.63,1.82,0,-7539,12483,12276,11973,11766,11463,12380,11870,58,3620,500,8690,10,1,11571858,1331,25.73,0.86,12,0.52,447.00,13395.00,26350,20240408,-56.36,11490,20240910,0.09,26350,-56.36,20240408,11490,0.09,20240910,26350,-56.36,20240408,11490,0.09,20240910,3.50,N,092070,500,57 억,,210532,N,N,0,N,00,N
|
|
20240910,120635,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11620,-450,5,-3.73,518562450,43794,230.31,12000,12160,11590,15690,8450,12070,11840.31,1.82,0,-3165,12483,12276,11973,11766,11463,12380,11870,58,3620,500,8690,10,1,11571858,1345,26.00,0.87,12,0.38,447.00,13395.00,26350,20240408,-55.90,11590,20240910,0.26,26350,-55.90,20240408,11590,0.26,20240910,26350,-55.90,20240408,11590,0.26,20240910,3.50,N,092070,500,57 억,,210532,N,N,0,N,00,N
|
|
20240910,110634,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11730,-340,5,-2.82,470316740,39660,208.57,12000,12160,11590,15690,8450,12070,11858.07,1.82,0,132,12483,12276,11973,11766,11463,12380,11870,58,3620,500,8690,10,1,11571858,1357,26.24,0.88,12,0.34,447.00,13395.00,26350,20240408,-55.48,11590,20240910,1.21,26350,-55.48,20240408,11590,1.21,20240910,26350,-55.48,20240408,11590,1.21,20240910,3.50,N,092070,500,57 억,,210532,N,N,0,N,00,N
|
|
20240910,100639,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11800,-270,5,-2.24,440661850,37134,195.29,12000,12160,11590,15690,8450,12070,11866.14,1.82,0,1243,12483,12276,11973,11766,11463,12380,11870,58,3620,500,8690,10,1,11571858,1365,26.40,0.88,12,0.32,447.00,13395.00,26350,20240408,-55.22,11590,20240910,1.81,26350,-55.22,20240408,11590,1.81,20240910,26350,-55.22,20240408,11590,1.81,20240910,3.50,N,092070,500,57 억,,210532,N,N,0,N,00,N
|
|
20240910,090636,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11790,-280,5,-2.32,255911320,21374,112.41,12000,12160,11770,15690,8450,12070,11972.47,1.82,0,1961,12483,12276,11973,11766,11463,12380,11870,58,3620,500,8690,10,1,11571858,1364,26.38,0.88,12,0.18,447.00,13395.00,26350,20240408,-55.26,11670,20240909,1.03,26350,-55.26,20240408,11670,1.03,20240909,26350,-55.26,20240408,11670,1.03,20240909,3.50,N,092070,500,57 억,,210532,N,N,0,N,00,N
|
|
20240909,160623,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,12070,180,2,1.51,224894140,18834,42.70,11790,12180,11670,15450,8330,11890,11940.71,1.74,0,9227,12923,12406,12123,11606,11323,12265,11465,58,3560,500,8560,10,1,11571858,1397,27.00,0.90,12,0.16,447.00,13395.00,26350,20240408,-54.19,11670,20240909,3.43,26350,-54.19,20240408,11670,3.43,20240909,26350,-54.19,20240408,11670,3.43,20240909,3.53,N,092070,500,57 억,,201371,N,N,0,N,00,N
|
|
20240909,150628,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,12070,180,2,1.51,217623310,18232,41.34,11790,12180,11670,15450,8330,11890,11936.34,1.74,0,8966,12923,12406,12123,11606,11323,12265,11465,58,3560,500,8560,10,1,11571858,1397,27.00,0.90,12,0.16,447.00,13395.00,26350,20240408,-54.19,11670,20240909,3.43,26350,-54.19,20240408,11670,3.43,20240909,26350,-54.19,20240408,11670,3.43,20240909,3.53,N,092070,500,57 억,,201371,N,N,0,N,00,N
|
|
20240909,140631,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,12150,260,2,2.19,196127290,16458,37.32,11790,12180,11670,15450,8330,11890,11916.84,1.74,0,7780,12923,12406,12123,11606,11323,12265,11465,58,3560,500,8560,10,1,11571858,1406,27.18,0.91,12,0.14,447.00,13395.00,26350,20240408,-53.89,11670,20240909,4.11,26350,-53.89,20240408,11670,4.11,20240909,26350,-53.89,20240408,11670,4.11,20240909,3.53,N,092070,500,57 억,,201371,N,N,0,N,00,N
|
|
20240909,130628,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,12170,280,2,2.35,190013420,15954,36.17,11790,12180,11670,15450,8330,11890,11910.08,1.74,0,7557,12923,12406,12123,11606,11323,12265,11465,58,3560,500,8560,10,1,11571858,1408,27.23,0.91,12,0.14,447.00,13395.00,26350,20240408,-53.81,11670,20240909,4.28,26350,-53.81,20240408,11670,4.28,20240909,26350,-53.81,20240408,11670,4.28,20240909,3.53,N,092070,500,57 억,,201371,N,N,0,N,00,N
|
|
20240909,120626,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,12180,290,2,2.44,180444470,15164,34.38,11790,12180,11670,15450,8330,11890,11899.53,1.74,0,7417,12923,12406,12123,11606,11323,12265,11465,58,3560,500,8560,10,1,11571858,1409,27.25,0.91,12,0.13,447.00,13395.00,26350,20240408,-53.78,11670,20240909,4.37,26350,-53.78,20240408,11670,4.37,20240909,26350,-53.78,20240408,11670,4.37,20240909,3.53,N,092070,500,57 억,,201371,N,N,0,N,00,N
|
|
20240909,110625,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11940,50,2,0.42,123329960,10406,23.59,11790,11950,11670,15450,8330,11890,11851.81,1.74,0,3472,12923,12406,12123,11606,11323,12265,11465,58,3560,500,8560,10,1,11571858,1382,26.71,0.89,12,0.09,447.00,13395.00,26350,20240408,-54.69,11670,20240909,2.31,26350,-54.69,20240408,11670,2.31,20240909,26350,-54.69,20240408,11670,2.31,20240909,3.53,N,092070,500,57 억,,201371,N,N,0,N,00,N
|
|
20240909,100631,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11880,-10,5,-0.08,77430930,6547,14.84,11790,11950,11670,15450,8330,11890,11826.93,1.74,0,222,12923,12406,12123,11606,11323,12265,11465,58,3560,500,8560,10,1,11571858,1375,26.58,0.89,12,0.06,447.00,13395.00,26350,20240408,-54.91,11670,20240909,1.80,26350,-54.91,20240408,11670,1.80,20240909,26350,-54.91,20240408,11670,1.80,20240909,3.53,N,092070,500,57 억,,201371,N,N,0,N,00,N
|
|
20240909,090624,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11700,-190,5,-1.60,31901600,2701,6.12,11790,11870,11700,15450,8330,11890,11811.03,1.74,0,-636,12923,12406,12123,11606,11323,12265,11465,58,3560,500,8560,10,1,11571858,1354,26.17,0.87,12,0.02,447.00,13395.00,26350,20240408,-55.60,11700,20240909,0.00,26350,-55.60,20240408,11700,0.00,20240909,26350,-55.60,20240408,11700,0.00,20240909,3.53,N,092070,500,57 억,,201371,N,N,0,N,00,N
|
|
20240906,160617,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,11890,-750,5,-5.93,517146350,42841,278.55,12530,12640,11840,16430,8850,12640,12091.73,1.73,0,63,13220,12930,12690,12400,12160,12810,12280,58,3790,500,9100,10,1,11571858,1376,26.60,0.89,12,0.37,447.00,13395.00,26350,20240408,-54.88,11840,20240906,0.42,26350,-54.88,20240408,11840,0.42,20240906,26350,-54.88,20240408,11840,0.42,20240906,3.70,N,092070,500,57 억,,200063,N,N,0,N,00,N
|
|
20240906,150627,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,12010,-630,5,-4.98,423912710,35008,227.62,12530,12640,11840,16430,8850,12640,12109.02,1.73,0,252,13220,12930,12690,12400,12160,12810,12280,58,3790,500,9100,10,1,11571858,1390,26.87,0.90,12,0.30,447.00,13395.00,26350,20240408,-54.42,11840,20240906,1.44,26350,-54.42,20240408,11840,1.44,20240906,26350,-54.42,20240408,11840,1.44,20240906,3.70,N,092070,500,57 억,,200063,N,N,0,N,00,N
|
|
20240906,140630,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12000,-640,5,-5.06,344620910,28369,184.45,12530,12640,11900,16430,8850,12640,12147.80,1.73,0,-322,13220,12930,12690,12400,12160,12810,12280,58,3790,500,9100,10,1,11571858,1389,26.85,0.90,12,0.25,447.00,13395.00,26350,20240408,-54.46,11890,20240805,0.93,26350,-54.46,20240408,11890,0.93,20240805,26350,-54.46,20240408,11890,0.93,20240805,3.70,N,092070,500,57 억,,200063,N,N,0,N,00,N
|
|
20240906,130626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12120,-520,5,-4.11,263663860,21604,140.47,12530,12640,12000,16430,8850,12640,12204.40,1.73,0,827,13220,12930,12690,12400,12160,12810,12280,58,3790,500,9100,10,1,11571858,1403,27.11,0.90,12,0.19,447.00,13395.00,26350,20240408,-54.00,11890,20240805,1.93,26350,-54.00,20240408,11890,1.93,20240805,26350,-54.00,20240408,11890,1.93,20240805,3.70,N,092070,500,57 억,,200063,N,N,0,N,00,N
|
|
20240906,120627,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12130,-510,5,-4.03,214268960,17508,113.84,12530,12640,12070,16430,8850,12640,12238.35,1.73,0,1163,13220,12930,12690,12400,12160,12810,12280,58,3790,500,9100,10,1,11571858,1404,27.14,0.91,12,0.15,447.00,13395.00,26350,20240408,-53.97,11890,20240805,2.02,26350,-53.97,20240408,11890,2.02,20240805,26350,-53.97,20240408,11890,2.02,20240805,3.70,N,092070,500,57 억,,200063,N,N,0,N,00,N
|
|
20240906,110629,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12270,-370,5,-2.93,178488610,14560,94.67,12530,12640,12120,16430,8850,12640,12258.83,1.73,0,1275,13220,12930,12690,12400,12160,12810,12280,58,3790,500,9100,10,1,11571858,1420,27.45,0.92,12,0.13,447.00,13395.00,26350,20240408,-53.43,11890,20240805,3.20,26350,-53.43,20240408,11890,3.20,20240805,26350,-53.43,20240408,11890,3.20,20240805,3.70,N,092070,500,57 억,,200063,N,N,0,N,00,N
|
|
20240906,100624,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12370,-270,5,-2.14,111703660,9077,59.02,12530,12640,12190,16430,8850,12640,12306.23,1.73,0,1218,13220,12930,12690,12400,12160,12810,12280,58,3790,500,9100,10,1,11571858,1431,27.67,0.92,12,0.08,447.00,13395.00,26350,20240408,-53.06,11890,20240805,4.04,26350,-53.06,20240408,11890,4.04,20240805,26350,-53.06,20240408,11890,4.04,20240805,3.70,N,092070,500,57 억,,200063,N,N,0,N,00,N
|
|
20240906,090628,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12640,0,3,0.00,12214320,974,6.33,12530,12640,12520,16430,8850,12640,12540.37,1.73,0,-152,13220,12930,12690,12400,12160,12810,12280,58,3790,500,9100,10,1,11571858,1463,28.28,0.94,12,0.01,447.00,13395.00,26350,20240408,-52.03,11890,20240805,6.31,26350,-52.03,20240408,11890,6.31,20240805,26350,-52.03,20240408,11890,6.31,20240805,3.70,N,092070,500,57 억,,200063,N,N,0,N,00,N
|
|
20240905,160617,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12640,-220,5,-1.71,194287270,15294,31.89,12860,12980,12450,16710,9010,12860,12702.60,1.75,0,-2912,13406,13132,12866,12592,12326,13000,12460,58,3850,500,9250,10,1,11571858,1463,28.28,0.94,12,0.13,447.00,13395.00,26350,20240408,-52.03,11890,20240805,6.31,26350,-52.03,20240408,11890,6.31,20240805,26350,-52.03,20240408,11890,6.31,20240805,3.70,N,092070,500,57 억,,202623,N,N,0,N,00,N
|
|
20240905,150626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12830,-30,5,-0.23,179535110,14129,29.46,12860,12980,12450,16710,9010,12860,12705.88,1.75,0,-2950,13406,13132,12866,12592,12326,13000,12460,58,3850,500,9250,10,1,11571858,1485,28.70,0.96,12,0.12,447.00,13395.00,26350,20240408,-51.31,11890,20240805,7.91,26350,-51.31,20240408,11890,7.91,20240805,26350,-51.31,20240408,11890,7.91,20240805,3.70,N,092070,500,57 억,,202623,N,N,0,N,00,N
|
|
20240905,140623,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12660,-200,5,-1.56,117382790,9211,19.21,12860,12980,12500,16710,9010,12860,12742.63,1.75,0,-3274,13406,13132,12866,12592,12326,13000,12460,58,3850,500,9250,10,1,11571858,1465,28.32,0.95,12,0.08,447.00,13395.00,26350,20240408,-51.95,11890,20240805,6.48,26350,-51.95,20240408,11890,6.48,20240805,26350,-51.95,20240408,11890,6.48,20240805,3.70,N,092070,500,57 억,,202623,N,N,0,N,00,N
|
|
20240905,130626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12670,-190,5,-1.48,85110220,6645,13.86,12860,12980,12600,16710,9010,12860,12807.46,1.75,0,-3300,13406,13132,12866,12592,12326,13000,12460,58,3850,500,9250,10,1,11571858,1466,28.34,0.95,12,0.06,447.00,13395.00,26350,20240408,-51.92,11890,20240805,6.56,26350,-51.92,20240408,11890,6.56,20240805,26350,-51.92,20240408,11890,6.56,20240805,3.70,N,092070,500,57 억,,202623,N,N,0,N,00,N
|
|
20240905,120622,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12790,-70,5,-0.54,76259370,5945,12.40,12860,12980,12720,16710,9010,12860,12826.99,1.75,0,-2880,13406,13132,12866,12592,12326,13000,12460,58,3850,500,9250,10,1,11571858,1480,28.61,0.95,12,0.05,447.00,13395.00,26350,20240408,-51.46,11890,20240805,7.57,26350,-51.46,20240408,11890,7.57,20240805,26350,-51.46,20240408,11890,7.57,20240805,3.70,N,092070,500,57 억,,202623,N,N,0,N,00,N
|
|
20240905,110620,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12860,0,3,0.00,58212340,4528,9.44,12860,12980,12790,16710,9010,12860,12856.00,1.75,0,-1800,13406,13132,12866,12592,12326,13000,12460,58,3850,500,9250,10,1,11571858,1488,28.77,0.96,12,0.04,447.00,13395.00,26350,20240408,-51.20,11890,20240805,8.16,26350,-51.20,20240408,11890,8.16,20240805,26350,-51.20,20240408,11890,8.16,20240805,3.70,N,092070,500,57 억,,202623,N,N,0,N,00,N
|
|
20240905,100620,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12900,40,2,0.31,31433290,2441,5.09,12860,12980,12790,16710,9010,12860,12877.87,1.75,0,-28,13406,13132,12866,12592,12326,13000,12460,58,3850,500,9250,10,1,11571858,1493,28.86,0.96,12,0.02,447.00,13395.00,26350,20240408,-51.04,11890,20240805,8.49,26350,-51.04,20240408,11890,8.49,20240805,26350,-51.04,20240408,11890,8.49,20240805,3.70,N,092070,500,57 억,,202623,N,N,0,N,00,N
|
|
20240905,090626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12850,-10,5,-0.08,5398940,420,0.88,12860,12860,12790,16710,9010,12860,12853.17,1.75,0,42,13406,13132,12866,12592,12326,13000,12460,58,3850,500,9250,10,1,11571858,1487,28.75,0.96,12,0.00,447.00,13395.00,26350,20240408,-51.23,11890,20240805,8.07,26350,-51.23,20240408,11890,8.07,20240805,26350,-51.23,20240408,11890,8.07,20240805,3.70,N,092070,500,57 억,,202623,N,N,0,N,00,N
|
|
20240904,160611,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12860,-560,5,-4.17,612273460,47748,446.74,12900,13140,12600,17440,9400,13420,12822.87,1.87,0,-14321,14053,13736,13483,13166,12913,13610,13040,58,4020,500,9660,10,1,11571858,1488,28.77,0.96,12,0.41,447.00,13395.00,26350,20240408,-51.20,11890,20240805,8.16,26350,-51.20,20240408,11890,8.16,20240805,26350,-51.20,20240408,11890,8.16,20240805,3.72,N,092070,500,57 억,,216935,N,N,0,N,00,N
|
|
20240904,150616,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12850,-570,5,-4.25,596031870,46484,434.92,12900,13140,12600,17440,9400,13420,12822.30,1.87,0,-14031,14053,13736,13483,13166,12913,13610,13040,58,4020,500,9660,10,1,11571858,1487,28.75,0.96,12,0.40,447.00,13395.00,26350,20240408,-51.23,11890,20240805,8.07,26350,-51.23,20240408,11890,8.07,20240805,26350,-51.23,20240408,11890,8.07,20240805,3.72,N,092070,500,57 억,,216935,N,N,0,N,00,N
|
|
20240904,140617,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12850,-570,5,-4.25,504199480,39290,367.61,12900,13140,12650,17440,9400,13420,12832.77,1.87,0,-13286,14053,13736,13483,13166,12913,13610,13040,58,4020,500,9660,10,1,11571858,1487,28.75,0.96,12,0.34,447.00,13395.00,26350,20240408,-51.23,11890,20240805,8.07,26350,-51.23,20240408,11890,8.07,20240805,26350,-51.23,20240408,11890,8.07,20240805,3.72,N,092070,500,57 억,,216935,N,N,0,N,00,N
|
|
20240904,130617,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12700,-720,5,-5.37,411895640,32063,299.99,12900,13140,12650,17440,9400,13420,12846.45,1.87,0,-8954,14053,13736,13483,13166,12913,13610,13040,58,4020,500,9660,10,1,11571858,1470,28.41,0.95,12,0.28,447.00,13395.00,26350,20240408,-51.80,11890,20240805,6.81,26350,-51.80,20240408,11890,6.81,20240805,26350,-51.80,20240408,11890,6.81,20240805,3.72,N,092070,500,57 억,,216935,N,N,0,N,00,N
|
|
20240904,120614,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12920,-500,5,-3.73,355950170,27684,259.02,12900,13140,12650,17440,9400,13420,12857.61,1.87,0,-6275,14053,13736,13483,13166,12913,13610,13040,58,4020,500,9660,10,1,11571858,1495,28.90,0.96,12,0.24,447.00,13395.00,26350,20240408,-50.97,11890,20240805,8.66,26350,-50.97,20240408,11890,8.66,20240805,26350,-50.97,20240408,11890,8.66,20240805,3.72,N,092070,500,57 억,,216935,N,N,0,N,00,N
|
|
20240904,110612,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13030,-390,5,-2.91,331521470,25787,241.27,12900,13140,12650,17440,9400,13420,12856.15,1.87,0,-6069,14053,13736,13483,13166,12913,13610,13040,58,4020,500,9660,10,1,11571858,1508,29.15,0.97,12,0.22,447.00,13395.00,26350,20240408,-50.55,11890,20240805,9.59,26350,-50.55,20240408,11890,9.59,20240805,26350,-50.55,20240408,11890,9.59,20240805,3.72,N,092070,500,57 억,,216935,N,N,0,N,00,N
|
|
20240904,100615,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12830,-590,5,-4.40,185949310,14467,135.36,12900,13140,12650,17440,9400,13420,12853.34,1.87,0,-6493,14053,13736,13483,13166,12913,13610,13040,58,4020,500,9660,10,1,11571858,1485,28.70,0.96,12,0.13,447.00,13395.00,26350,20240408,-51.31,11890,20240805,7.91,26350,-51.31,20240408,11890,7.91,20240805,26350,-51.31,20240408,11890,7.91,20240805,3.72,N,092070,500,57 억,,216935,N,N,0,N,00,N
|
|
20240904,090615,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12950,-470,5,-3.50,19585780,1514,14.17,12900,12990,12850,17440,9400,13420,12936.45,1.87,0,-577,14053,13736,13483,13166,12913,13610,13040,58,4020,500,9660,10,1,11571858,1499,28.97,0.97,12,0.01,447.00,13395.00,26350,20240408,-50.85,11890,20240805,8.92,26350,-50.85,20240408,11890,8.92,20240805,26350,-50.85,20240408,11890,8.92,20240805,3.72,N,092070,500,57 억,,216935,N,N,0,N,00,N
|
|
20240903,160607,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13420,-90,5,-0.67,143340280,10636,35.54,13510,13800,13230,17560,9460,13510,13476.90,1.92,0,-4893,14130,13820,13580,13270,13030,13700,13150,58,4050,500,9720,10,1,11571858,1553,30.02,1.00,12,0.09,447.00,13395.00,26350,20240408,-49.07,11890,20240805,12.87,26350,-49.07,20240408,11890,12.87,20240805,26350,-49.07,20240408,11890,12.87,20240805,3.74,N,092070,500,57 억,,221799,N,N,946,N,00,N
|
|
20240903,150611,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13450,-60,5,-0.44,132342240,9815,32.80,13510,13800,13230,17560,9460,13510,13483.67,1.92,0,-4642,14130,13820,13580,13270,13030,13700,13150,58,4050,500,9720,10,1,11571858,1556,30.09,1.00,12,0.08,447.00,13395.00,26350,20240408,-48.96,11890,20240805,13.12,26350,-48.96,20240408,11890,13.12,20240805,26350,-48.96,20240408,11890,13.12,20240805,3.74,N,092070,500,57 억,,221799,N,N,946,N,00,N
|
|
20240903,140613,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13420,-90,5,-0.67,114229150,8460,28.27,13510,13800,13230,17560,9460,13510,13502.26,1.92,0,-4256,14130,13820,13580,13270,13030,13700,13150,58,4050,500,9720,10,1,11571858,1553,30.02,1.00,12,0.07,447.00,13395.00,26350,20240408,-49.07,11890,20240805,12.87,26350,-49.07,20240408,11890,12.87,20240805,26350,-49.07,20240408,11890,12.87,20240805,3.74,N,092070,500,57 억,,221799,N,N,946,N,00,N
|
|
20240903,130613,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13470,-40,5,-0.30,58116920,4294,14.35,13510,13800,13230,17560,9460,13510,13534.45,1.92,0,-1137,14130,13820,13580,13270,13030,13700,13150,58,4050,500,9720,10,1,11571858,1559,30.13,1.01,12,0.04,447.00,13395.00,26350,20240408,-48.88,11890,20240805,13.29,26350,-48.88,20240408,11890,13.29,20240805,26350,-48.88,20240408,11890,13.29,20240805,3.74,N,092070,500,57 억,,221799,N,N,946,N,00,N
|
|
20240903,120604,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13420,-90,5,-0.67,51294420,3786,12.65,13510,13800,13230,17560,9460,13510,13548.45,1.92,0,-824,14130,13820,13580,13270,13030,13700,13150,58,4050,500,9720,10,1,11571858,1553,30.02,1.00,12,0.03,447.00,13395.00,26350,20240408,-49.07,11890,20240805,12.87,26350,-49.07,20240408,11890,12.87,20240805,26350,-49.07,20240408,11890,12.87,20240805,3.74,N,092070,500,57 억,,221799,N,N,946,N,00,N
|
|
20240903,110603,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13510,0,3,0.00,49085980,3622,12.10,13510,13800,13230,17560,9460,13510,13552.18,1.92,0,-693,14130,13820,13580,13270,13030,13700,13150,58,4050,500,9720,10,1,11571858,1563,30.22,1.01,12,0.03,447.00,13395.00,26350,20240408,-48.73,11890,20240805,13.62,26350,-48.73,20240408,11890,13.62,20240805,26350,-48.73,20240408,11890,13.62,20240805,3.74,N,092070,500,57 억,,221799,N,N,946,N,00,N
|
|
20240903,100604,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13590,80,2,0.59,34811730,2556,8.54,13510,13800,13500,17560,9460,13510,13619.61,1.92,0,-351,14130,13820,13580,13270,13030,13700,13150,58,4050,500,9720,10,1,11571858,1573,30.40,1.01,12,0.02,447.00,13395.00,26350,20240408,-48.43,11890,20240805,14.30,26350,-48.43,20240408,11890,14.30,20240805,26350,-48.43,20240408,11890,14.30,20240805,3.74,N,092070,500,57 억,,221799,N,N,946,N,00,N
|
|
20240903,090605,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13750,240,2,1.78,765130,56,0.19,13510,13800,13510,17560,9460,13510,13663.04,1.92,0,-9,14130,13820,13580,13270,13030,13700,13150,58,4050,500,9720,10,1,11571858,1591,30.76,1.03,12,0.00,447.00,13395.00,26350,20240408,-47.82,11890,20240805,15.64,26350,-47.82,20240408,11890,15.64,20240805,26350,-47.82,20240408,11890,15.64,20240805,3.74,N,092070,500,57 억,,221799,N,N,946,N,00,N
|
|
20240902,160559,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13510,-380,5,-2.74,395784450,29329,223.94,13890,13890,13340,18050,9730,13890,13494.64,1.91,0,969,14250,14070,13920,13740,13590,14160,13830,58,4160,500,10000,10,1,11571858,1563,30.22,1.01,12,0.25,447.00,13395.00,26350,20240408,-48.73,11890,20240805,13.62,26350,-48.73,20240408,11890,13.62,20240805,26350,-48.73,20240408,11890,13.62,20240805,3.73,N,092070,500,57 억,,220855,N,N,946,N,00,N
|
|
20240902,150609,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13570,-320,5,-2.30,344063640,25497,194.68,13890,13890,13340,18050,9730,13890,13494.28,1.91,0,151,14250,14070,13920,13740,13590,14160,13830,58,4160,500,10000,10,1,11571858,1570,30.36,1.01,12,0.22,447.00,13395.00,26350,20240408,-48.50,11890,20240805,14.13,26350,-48.50,20240408,11890,14.13,20240805,26350,-48.50,20240408,11890,14.13,20240805,3.73,N,092070,500,57 억,,220855,N,N,628,N,00,N
|
|
20240902,140607,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13580,-310,5,-2.23,287329160,21303,162.66,13890,13890,13340,18050,9730,13890,13487.73,1.91,0,-2538,14250,14070,13920,13740,13590,14160,13830,58,4160,500,10000,10,1,11571858,1571,30.38,1.01,12,0.18,447.00,13395.00,26350,20240408,-48.46,11890,20240805,14.21,26350,-48.46,20240408,11890,14.21,20240805,26350,-48.46,20240408,11890,14.21,20240805,3.73,N,092070,500,57 억,,220855,N,N,628,N,00,N
|
|
20240902,130603,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13490,-400,5,-2.88,252720230,18738,143.07,13890,13890,13340,18050,9730,13890,13487.04,1.91,0,-4587,14250,14070,13920,13740,13590,14160,13830,58,4160,500,10000,10,1,11571858,1561,30.18,1.01,12,0.16,447.00,13395.00,26350,20240408,-48.80,11890,20240805,13.46,26350,-48.80,20240408,11890,13.46,20240805,26350,-48.80,20240408,11890,13.46,20240805,3.73,N,092070,500,57 억,,220855,N,N,628,N,00,N
|
|
20240902,120607,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13490,-400,5,-2.88,221975110,16455,125.64,13890,13890,13340,18050,9730,13890,13489.83,1.91,0,-6241,14250,14070,13920,13740,13590,14160,13830,58,4160,500,10000,10,1,11571858,1561,30.18,1.01,12,0.14,447.00,13395.00,26350,20240408,-48.80,11890,20240805,13.46,26350,-48.80,20240408,11890,13.46,20240805,26350,-48.80,20240408,11890,13.46,20240805,3.73,N,092070,500,57 억,,220855,N,N,628,N,00,N
|
|
20240902,110602,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13410,-480,5,-3.46,181705390,13452,102.71,13890,13890,13340,18050,9730,13890,13507.69,1.91,0,-7033,14250,14070,13920,13740,13590,14160,13830,58,4160,500,10000,10,1,11571858,1552,30.00,1.00,12,0.12,447.00,13395.00,26350,20240408,-49.11,11890,20240805,12.78,26350,-49.11,20240408,11890,12.78,20240805,26350,-49.11,20240408,11890,12.78,20240805,3.73,N,092070,500,57 억,,220855,N,N,628,N,00,N
|
|
20240902,100601,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13470,-420,5,-3.02,98294920,7219,55.12,13890,13890,13400,18050,9730,13890,13616.14,1.91,0,-3704,14250,14070,13920,13740,13590,14160,13830,58,4160,500,10000,10,1,11571858,1559,30.13,1.01,12,0.06,447.00,13395.00,26350,20240408,-48.88,11890,20240805,13.29,26350,-48.88,20240408,11890,13.29,20240805,26350,-48.88,20240408,11890,13.29,20240805,3.73,N,092070,500,57 억,,220855,N,N,628,N,00,N
|
|
20240902,090557,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,13870,-20,5,-0.14,22387070,1617,12.35,13890,13890,13700,18050,9730,13890,13844.82,1.91,0,-229,14250,14070,13920,13740,13590,14160,13830,58,4160,500,10000,10,1,11571858,1605,31.03,1.04,12,0.01,447.00,13395.00,26350,20240408,-47.36,11890,20240805,16.65,26350,-47.36,20240408,11890,16.65,20240805,26350,-47.36,20240408,11890,16.65,20240805,3.73,N,092070,500,57 억,,220855,N,N,628,N,00,N
|