154 lines
63 KiB
CSV
154 lines
63 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
|
||
|
|
20230927,160306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2960,-5,5,-0.17,45483185,15541,113.65,2940,2960,2885,3850,2080,2965,2926.66,1.55,0,54,3001,2982,2956,2937,2911,2992,2947,59,885,500,1950,5,1,11800000,349,-2.98,0.41,12,0.13,-994.00,7250.00,5240,20230308,-43.51,2605,20230727,13.63,5240,-43.51,20230308,2605,13.63,20230727,5240,-43.51,20230308,2605,13.63,20230727,0.01,N,014100,500,59 억,,182841,N,N,0,N,00,N
|
||
|
|
20230927,150309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2960,-5,5,-0.17,43307795,14805,108.26,2940,2960,2885,3850,2080,2965,2925.21,1.55,0,45,3001,2982,2956,2937,2911,2992,2947,59,885,500,1950,5,1,11800000,349,-2.98,0.41,12,0.13,-994.00,7250.00,5240,20230308,-43.51,2605,20230727,13.63,5240,-43.51,20230308,2605,13.63,20230727,5240,-43.51,20230308,2605,13.63,20230727,0.01,N,014100,500,59 억,,182841,N,N,0,N,00,N
|
||
|
|
20230927,140308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2930,-35,5,-1.18,38216680,13084,95.68,2940,2955,2885,3850,2080,2965,2920.87,1.55,0,45,3001,2982,2956,2937,2911,2992,2947,59,885,500,1950,5,1,11800000,346,-2.95,0.40,12,0.11,-994.00,7250.00,5240,20230308,-44.08,2605,20230727,12.48,5240,-44.08,20230308,2605,12.48,20230727,5240,-44.08,20230308,2605,12.48,20230727,0.01,N,014100,500,59 억,,182841,N,N,0,N,00,N
|
||
|
|
20230927,130306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,-10,5,-0.34,35894475,12288,89.86,2940,2955,2885,3850,2080,2965,2921.10,1.55,0,-93,3001,2982,2956,2937,2911,2992,2947,59,885,500,1950,5,1,11800000,349,-2.97,0.41,12,0.10,-994.00,7250.00,5240,20230308,-43.61,2605,20230727,13.44,5240,-43.61,20230308,2605,13.44,20230727,5240,-43.61,20230308,2605,13.44,20230727,0.01,N,014100,500,59 억,,182841,N,N,0,N,00,N
|
||
|
|
20230927,120305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,-10,5,-0.34,33277400,11396,83.33,2940,2955,2885,3850,2080,2965,2920.09,1.55,0,-122,3001,2982,2956,2937,2911,2992,2947,59,885,500,1950,5,1,11800000,349,-2.97,0.41,12,0.10,-994.00,7250.00,5240,20230308,-43.61,2605,20230727,13.44,5240,-43.61,20230308,2605,13.44,20230727,5240,-43.61,20230308,2605,13.44,20230727,0.01,N,014100,500,59 억,,182841,N,N,0,N,00,N
|
||
|
|
20230927,110307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,-70,5,-2.36,30062335,10303,75.34,2940,2950,2885,3850,2080,2965,2917.82,1.55,0,-26,3001,2982,2956,2937,2911,2992,2947,59,885,500,1950,5,1,11800000,342,-2.91,0.40,12,0.09,-994.00,7250.00,5240,20230308,-44.75,2605,20230727,11.13,5240,-44.75,20230308,2605,11.13,20230727,5240,-44.75,20230308,2605,11.13,20230727,0.01,N,014100,500,59 억,,182841,N,N,0,N,00,N
|
||
|
|
20230927,100306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,-50,5,-1.69,21057015,7216,52.77,2940,2950,2885,3850,2080,2965,2918.10,1.55,0,-77,3001,2982,2956,2937,2911,2992,2947,59,885,500,1950,5,1,11800000,344,-2.93,0.40,12,0.06,-994.00,7250.00,5240,20230308,-44.37,2605,20230727,11.90,5240,-44.37,20230308,2605,11.90,20230727,5240,-44.37,20230308,2605,11.90,20230727,0.01,N,014100,500,59 억,,182841,N,N,0,N,00,N
|
||
|
|
20230927,090310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2940,-25,5,-0.84,2069760,704,5.15,2940,2940,2940,3850,2080,2965,2940.00,1.55,0,-102,3001,2982,2956,2937,2911,2992,2947,59,885,500,1950,5,1,11800000,347,-2.96,0.41,12,0.01,-994.00,7250.00,5240,20230308,-43.89,2605,20230727,12.86,5240,-43.89,20230308,2605,12.86,20230727,5240,-43.89,20230308,2605,12.86,20230727,0.01,N,014100,500,59 억,,182841,N,N,0,N,00,N
|
||
|
|
20230926,160306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-5,5,-0.17,40320680,13670,151.89,2960,2975,2930,3860,2080,2970,2949.56,1.55,0,250,3003,2986,2958,2941,2913,2992,2947,59,890,500,1960,5,1,11800000,350,-2.98,0.41,12,0.12,-994.00,7250.00,5240,20230308,-43.42,2605,20230727,13.82,5240,-43.42,20230308,2605,13.82,20230727,5240,-43.42,20230308,2605,13.82,20230727,0.01,N,014100,500,59 억,,182641,N,N,0,N,00,N
|
||
|
|
20230926,150307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,-15,5,-0.51,38515120,13059,145.10,2960,2975,2930,3860,2080,2970,2949.31,1.55,0,84,3003,2986,2958,2941,2913,2992,2947,59,890,500,1960,5,1,11800000,349,-2.97,0.41,12,0.11,-994.00,7250.00,5240,20230308,-43.61,2605,20230727,13.44,5240,-43.61,20230308,2605,13.44,20230727,5240,-43.61,20230308,2605,13.44,20230727,0.01,N,014100,500,59 억,,182641,N,N,0,N,00,N
|
||
|
|
20230926,140302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,-15,5,-0.51,35813405,12146,134.96,2960,2975,2930,3860,2080,2970,2948.56,1.55,0,83,3003,2986,2958,2941,2913,2992,2947,59,890,500,1960,5,1,11800000,349,-2.97,0.41,12,0.10,-994.00,7250.00,5240,20230308,-43.61,2605,20230727,13.44,5240,-43.61,20230308,2605,13.44,20230727,5240,-43.61,20230308,2605,13.44,20230727,0.01,N,014100,500,59 억,,182641,N,N,0,N,00,N
|
||
|
|
20230926,130304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,5,2,0.17,35014905,11876,131.96,2960,2975,2930,3860,2080,2970,2948.36,1.55,0,80,3003,2986,2958,2941,2913,2992,2947,59,890,500,1960,5,1,11800000,351,-2.99,0.41,12,0.10,-994.00,7250.00,5240,20230308,-43.23,2605,20230727,14.20,5240,-43.23,20230308,2605,14.20,20230727,5240,-43.23,20230308,2605,14.20,20230727,0.01,N,014100,500,59 억,,182641,N,N,0,N,00,N
|
||
|
|
20230926,120305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-5,5,-0.17,33997595,11534,128.16,2960,2975,2930,3860,2080,2970,2947.58,1.55,0,80,3003,2986,2958,2941,2913,2992,2947,59,890,500,1960,5,1,11800000,350,-2.98,0.41,12,0.10,-994.00,7250.00,5240,20230308,-43.42,2605,20230727,13.82,5240,-43.42,20230308,2605,13.82,20230727,5240,-43.42,20230308,2605,13.82,20230727,0.01,N,014100,500,59 억,,182641,N,N,0,N,00,N
|
||
|
|
20230926,110305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2960,-10,5,-0.34,25820870,8778,97.53,2960,2970,2930,3860,2080,2970,2941.52,1.55,0,287,3003,2986,2958,2941,2913,2992,2947,59,890,500,1960,5,1,11800000,349,-2.98,0.41,12,0.07,-994.00,7250.00,5240,20230308,-43.51,2605,20230727,13.63,5240,-43.51,20230308,2605,13.63,20230727,5240,-43.51,20230308,2605,13.63,20230727,0.01,N,014100,500,59 억,,182641,N,N,0,N,00,N
|
||
|
|
20230926,100305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2940,-30,5,-1.01,15273540,5184,57.60,2960,2970,2940,3860,2080,2970,2946.25,1.55,0,-37,3003,2986,2958,2941,2913,2992,2947,59,890,500,1960,5,1,11800000,347,-2.96,0.41,12,0.04,-994.00,7250.00,5240,20230308,-43.89,2605,20230727,12.86,5240,-43.89,20230308,2605,12.86,20230727,5240,-43.89,20230308,2605,12.86,20230727,0.01,N,014100,500,59 억,,182641,N,N,0,N,00,N
|
||
|
|
20230926,090304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2940,-30,5,-1.01,4480220,1514,16.82,2960,2960,2940,3860,2080,2970,2959.14,1.55,0,-166,3003,2986,2958,2941,2913,2992,2947,59,890,500,1960,5,1,11800000,347,-2.96,0.41,12,0.01,-994.00,7250.00,5240,20230308,-43.89,2605,20230727,12.86,5240,-43.89,20230308,2605,12.86,20230727,5240,-43.89,20230308,2605,12.86,20230727,0.01,N,014100,500,59 억,,182641,N,N,0,N,00,N
|
||
|
|
20230925,160304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,0,3,0.00,26539710,8998,56.61,2970,2975,2930,3860,2080,2970,2949.50,1.56,0,-1441,3073,3021,2973,2921,2873,2997,2897,59,890,500,1960,5,1,11800000,350,-2.99,0.41,12,0.08,-994.00,7250.00,5240,20230308,-43.32,2605,20230727,14.01,5240,-43.32,20230308,2605,14.01,20230727,5240,-43.32,20230308,2605,14.01,20230727,0.01,N,014100,500,59 억,,184060,N,N,0,N,00,N
|
||
|
|
20230925,150306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-5,5,-0.17,18406685,6235,39.23,2970,2975,2930,3860,2080,2970,2952.14,1.56,0,-1449,3073,3021,2973,2921,2873,2997,2897,59,890,500,1960,5,1,11800000,350,-2.98,0.41,12,0.05,-994.00,7250.00,5240,20230308,-43.42,2605,20230727,13.82,5240,-43.42,20230308,2605,13.82,20230727,5240,-43.42,20230308,2605,13.82,20230727,0.01,N,014100,500,59 억,,184060,N,N,0,N,00,N
|
||
|
|
20230925,140301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-5,5,-0.17,16885540,5721,35.99,2970,2975,2930,3860,2080,2970,2951.49,1.56,0,-1156,3073,3021,2973,2921,2873,2997,2897,59,890,500,1960,5,1,11800000,350,-2.98,0.41,12,0.05,-994.00,7250.00,5240,20230308,-43.42,2605,20230727,13.82,5240,-43.42,20230308,2605,13.82,20230727,5240,-43.42,20230308,2605,13.82,20230727,0.01,N,014100,500,59 억,,184060,N,N,0,N,00,N
|
||
|
|
20230925,130302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,-15,5,-0.51,16139630,5469,34.41,2970,2975,2930,3860,2080,2970,2951.10,1.56,0,-1156,3073,3021,2973,2921,2873,2997,2897,59,890,500,1960,5,1,11800000,349,-2.97,0.41,12,0.05,-994.00,7250.00,5240,20230308,-43.61,2605,20230727,13.44,5240,-43.61,20230308,2605,13.44,20230727,5240,-43.61,20230308,2605,13.44,20230727,0.01,N,014100,500,59 억,,184060,N,N,0,N,00,N
|
||
|
|
20230925,120306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-5,5,-0.17,12997650,4402,27.70,2970,2975,2930,3860,2080,2970,2952.65,1.56,0,-1156,3073,3021,2973,2921,2873,2997,2897,59,890,500,1960,5,1,11800000,350,-2.98,0.41,12,0.04,-994.00,7250.00,5240,20230308,-43.42,2605,20230727,13.82,5240,-43.42,20230308,2605,13.82,20230727,5240,-43.42,20230308,2605,13.82,20230727,0.01,N,014100,500,59 억,,184060,N,N,0,N,00,N
|
||
|
|
20230925,110303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-5,5,-0.17,8626325,2918,18.36,2970,2975,2930,3860,2080,2970,2956.23,1.56,0,-1004,3073,3021,2973,2921,2873,2997,2897,59,890,500,1960,5,1,11800000,350,-2.98,0.41,12,0.02,-994.00,7250.00,5240,20230308,-43.42,2605,20230727,13.82,5240,-43.42,20230308,2605,13.82,20230727,5240,-43.42,20230308,2605,13.82,20230727,0.01,N,014100,500,59 억,,184060,N,N,0,N,00,N
|
||
|
|
20230925,100303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,0,3,0.00,4802845,1619,10.19,2970,2975,2930,3860,2080,2970,2966.54,1.56,0,-843,3073,3021,2973,2921,2873,2997,2897,59,890,500,1960,5,1,11800000,350,-2.99,0.41,12,0.01,-994.00,7250.00,5240,20230308,-43.32,2605,20230727,14.01,5240,-43.32,20230308,2605,14.01,20230727,5240,-43.32,20230308,2605,14.01,20230727,0.01,N,014100,500,59 억,,184060,N,N,0,N,00,N
|
||
|
|
20230925,090303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-5,5,-0.17,4202295,1415,8.90,2970,2975,2960,3860,2080,2970,2969.82,1.56,0,-839,3073,3021,2973,2921,2873,2997,2897,59,890,500,1960,5,1,11800000,350,-2.98,0.41,12,0.01,-994.00,7250.00,5240,20230308,-43.42,2605,20230727,13.82,5240,-43.42,20230308,2605,13.82,20230727,5240,-43.42,20230308,2605,13.82,20230727,0.01,N,014100,500,59 억,,184060,N,N,0,N,00,N
|
||
|
|
20230922,160312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-65,5,-2.14,47371240,15874,79.77,3000,3025,2925,3945,2125,3035,2984.21,1.57,0,-1015,3078,3056,3028,3006,2978,3060,3010,59,910,500,2000,5,1,11800000,350,-2.99,0.41,12,0.13,-994.00,7250.00,5240,20230308,-43.32,2605,20230727,14.01,5240,-43.32,20230308,2605,14.01,20230727,5240,-43.32,20230308,2605,14.01,20230727,0.01,N,014100,500,59 억,,184761,N,N,0,N,00,N
|
||
|
|
20230922,150309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-30,5,-0.99,39954660,13375,67.21,3000,3025,2925,3945,2125,3035,2987.26,1.57,0,-1113,3078,3056,3028,3006,2978,3060,3010,59,910,500,2000,5,1,11800000,355,-3.02,0.41,12,0.11,-994.00,7250.00,5240,20230308,-42.65,2605,20230727,15.36,5240,-42.65,20230308,2605,15.36,20230727,5240,-42.65,20230308,2605,15.36,20230727,0.01,N,014100,500,59 억,,184761,N,N,0,N,00,N
|
||
|
|
20230922,140309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,-10,5,-0.33,34467545,11540,57.99,3000,3025,2925,3945,2125,3035,2986.79,1.57,0,-925,3078,3056,3028,3006,2978,3060,3010,59,910,500,2000,5,1,11800000,357,-3.04,0.42,12,0.10,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.01,N,014100,500,59 억,,184761,N,N,0,N,00,N
|
||
|
|
20230922,130255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-15,5,-0.49,33250645,11135,55.95,3000,3025,2925,3945,2125,3035,2986.14,1.57,0,-778,3078,3056,3028,3006,2978,3060,3010,59,910,500,2000,5,1,11800000,356,-3.04,0.42,12,0.09,-994.00,7250.00,5240,20230308,-42.37,2605,20230727,15.93,5240,-42.37,20230308,2605,15.93,20230727,5240,-42.37,20230308,2605,15.93,20230727,0.01,N,014100,500,59 억,,184761,N,N,0,N,00,N
|
||
|
|
20230922,120254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,-10,5,-0.33,22007080,7328,36.82,3000,3025,3000,3945,2125,3035,3003.15,1.57,0,-778,3078,3056,3028,3006,2978,3060,3010,59,910,500,2000,5,1,11800000,357,-3.04,0.42,12,0.06,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.01,N,014100,500,59 억,,184761,N,N,0,N,00,N
|
||
|
|
20230922,110255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-15,5,-0.49,21185065,7056,35.46,3000,3020,3000,3945,2125,3035,3002.42,1.57,0,-778,3078,3056,3028,3006,2978,3060,3010,59,910,500,2000,5,1,11800000,356,-3.04,0.42,12,0.06,-994.00,7250.00,5240,20230308,-42.37,2605,20230727,15.93,5240,-42.37,20230308,2605,15.93,20230727,5240,-42.37,20230308,2605,15.93,20230727,0.01,N,014100,500,59 억,,184761,N,N,0,N,00,N
|
||
|
|
20230922,100254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-15,5,-0.49,9004530,2998,15.07,3000,3020,3000,3945,2125,3035,3003.51,1.57,0,-938,3078,3056,3028,3006,2978,3060,3010,59,910,500,2000,5,1,11800000,356,-3.04,0.42,12,0.03,-994.00,7250.00,5240,20230308,-42.37,2605,20230727,15.93,5240,-42.37,20230308,2605,15.93,20230727,5240,-42.37,20230308,2605,15.93,20230727,0.01,N,014100,500,59 억,,184761,N,N,0,N,00,N
|
||
|
|
20230922,090250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-30,5,-0.99,3621025,1207,6.07,3000,3005,3000,3945,2125,3035,3000.02,1.57,0,-769,3078,3056,3028,3006,2978,3060,3010,59,910,500,2000,5,1,11800000,355,-3.02,0.41,12,0.01,-994.00,7250.00,5240,20230308,-42.65,2605,20230727,15.36,5240,-42.65,20230308,2605,15.36,20230727,5240,-42.65,20230308,2605,15.36,20230727,0.01,N,014100,500,59 억,,184761,N,N,0,N,00,N
|
||
|
|
20230921,160255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,0,3,0.00,59849270,19899,171.25,3035,3050,3000,3945,2125,3035,3007.65,1.57,0,-136,3085,3060,3010,2985,2935,3072,2997,59,910,500,2000,5,1,11800000,358,-3.05,0.42,12,0.17,-994.00,7250.00,5240,20230308,-42.08,2605,20230727,16.51,5240,-42.08,20230308,2605,16.51,20230727,5240,-42.08,20230308,2605,16.51,20230727,0.01,N,014100,500,59 억,,184897,N,N,0,N,00,N
|
||
|
|
20230921,150251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-25,5,-0.82,57679510,19177,165.03,3035,3050,3000,3945,2125,3035,3007.74,1.57,0,171,3085,3060,3010,2985,2935,3072,2997,59,910,500,2000,5,1,11800000,355,-3.03,0.42,12,0.16,-994.00,7250.00,5240,20230308,-42.56,2605,20230727,15.55,5240,-42.56,20230308,2605,15.55,20230727,5240,-42.56,20230308,2605,15.55,20230727,0.01,N,014100,500,59 억,,184897,N,N,0,N,00,N
|
||
|
|
20230921,140253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-30,5,-0.99,27045695,8974,77.23,3035,3050,3000,3945,2125,3035,3013.78,1.57,0,172,3085,3060,3010,2985,2935,3072,2997,59,910,500,2000,5,1,11800000,355,-3.02,0.41,12,0.08,-994.00,7250.00,5240,20230308,-42.65,2605,20230727,15.36,5240,-42.65,20230308,2605,15.36,20230727,5240,-42.65,20230308,2605,15.36,20230727,0.01,N,014100,500,59 억,,184897,N,N,0,N,00,N
|
||
|
|
20230921,130248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-15,5,-0.49,13488405,4473,38.49,3035,3050,3000,3945,2125,3035,3015.52,1.57,0,-108,3085,3060,3010,2985,2935,3072,2997,59,910,500,2000,5,1,11800000,356,-3.04,0.42,12,0.04,-994.00,7250.00,5240,20230308,-42.37,2605,20230727,15.93,5240,-42.37,20230308,2605,15.93,20230727,5240,-42.37,20230308,2605,15.93,20230727,0.01,N,014100,500,59 억,,184897,N,N,0,N,00,N
|
||
|
|
20230921,120248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-15,5,-0.49,11564665,3836,33.01,3035,3050,3000,3945,2125,3035,3014.77,1.57,0,240,3085,3060,3010,2985,2935,3072,2997,59,910,500,2000,5,1,11800000,356,-3.04,0.42,12,0.03,-994.00,7250.00,5240,20230308,-42.37,2605,20230727,15.93,5240,-42.37,20230308,2605,15.93,20230727,5240,-42.37,20230308,2605,15.93,20230727,0.01,N,014100,500,59 억,,184897,N,N,0,N,00,N
|
||
|
|
20230921,110255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,-20,5,-0.66,7208675,2388,20.55,3035,3050,3000,3945,2125,3035,3018.71,1.57,0,-62,3085,3060,3010,2985,2935,3072,2997,59,910,500,2000,5,1,11800000,356,-3.03,0.42,12,0.02,-994.00,7250.00,5240,20230308,-42.46,2605,20230727,15.74,5240,-42.46,20230308,2605,15.74,20230727,5240,-42.46,20230308,2605,15.74,20230727,0.01,N,014100,500,59 억,,184897,N,N,0,N,00,N
|
||
|
|
20230921,100251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-15,5,-0.49,4086615,1349,11.61,3035,3050,3020,3945,2125,3035,3029.37,1.57,0,-35,3085,3060,3010,2985,2935,3072,2997,59,910,500,2000,5,1,11800000,356,-3.04,0.42,12,0.01,-994.00,7250.00,5240,20230308,-42.37,2605,20230727,15.93,5240,-42.37,20230308,2605,15.93,20230727,5240,-42.37,20230308,2605,15.93,20230727,0.01,N,014100,500,59 억,,184897,N,N,0,N,00,N
|
||
|
|
20230921,090254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,0,3,0.00,974235,321,2.76,3035,3035,3035,3945,2125,3035,3035.00,1.57,0,-33,3085,3060,3010,2985,2935,3072,2997,59,910,500,2000,5,1,11800000,358,-3.05,0.42,12,0.00,-994.00,7250.00,5240,20230308,-42.08,2605,20230727,16.51,5240,-42.08,20230308,2605,16.51,20230727,5240,-42.08,20230308,2605,16.51,20230727,0.01,N,014100,500,59 억,,184897,N,N,0,N,00,N
|
||
|
|
20230920,160254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,0,3,0.00,34982800,11619,207.96,3020,3035,2960,3945,2125,3035,3010.82,1.59,0,-2238,3078,3056,3023,3001,2968,3040,2985,59,910,500,2000,5,1,11800000,358,-3.05,0.42,12,0.10,-994.00,7250.00,5240,20230308,-42.08,2605,20230727,16.51,5240,-42.08,20230308,2605,16.51,20230727,5240,-42.08,20230308,2605,16.51,20230727,0.01,N,014100,500,59 억,,187202,N,N,0,N,00,N
|
||
|
|
20230920,150248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,0,3,0.00,29675975,9867,176.61,3020,3035,2960,3945,2125,3035,3007.59,1.59,0,-2321,3078,3056,3023,3001,2968,3040,2985,59,910,500,2000,5,1,11800000,358,-3.05,0.42,12,0.08,-994.00,7250.00,5240,20230308,-42.08,2605,20230727,16.51,5240,-42.08,20230308,2605,16.51,20230727,5240,-42.08,20230308,2605,16.51,20230727,0.01,N,014100,500,59 억,,187202,N,N,0,N,00,N
|
||
|
|
20230920,140251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,-5,5,-0.16,26809350,8922,159.69,3020,3030,2960,3945,2125,3035,3004.85,1.59,0,-2355,3078,3056,3023,3001,2968,3040,2985,59,910,500,2000,5,1,11800000,358,-3.05,0.42,12,0.08,-994.00,7250.00,5240,20230308,-42.18,2605,20230727,16.31,5240,-42.18,20230308,2605,16.31,20230727,5240,-42.18,20230308,2605,16.31,20230727,0.01,N,014100,500,59 억,,187202,N,N,0,N,00,N
|
||
|
|
20230920,130249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-15,5,-0.49,26803290,8920,159.66,3020,3025,2960,3945,2125,3035,3004.84,1.59,0,-2355,3078,3056,3023,3001,2968,3040,2985,59,910,500,2000,5,1,11800000,356,-3.04,0.42,12,0.08,-994.00,7250.00,5240,20230308,-42.37,2605,20230727,15.93,5240,-42.37,20230308,2605,15.93,20230727,5240,-42.37,20230308,2605,15.93,20230727,0.01,N,014100,500,59 억,,187202,N,N,0,N,00,N
|
||
|
|
20230920,120246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,-10,5,-0.33,23844160,7941,142.13,3020,3025,2960,3945,2125,3035,3002.65,1.59,0,-2355,3078,3056,3023,3001,2968,3040,2985,59,910,500,2000,5,1,11800000,357,-3.04,0.42,12,0.07,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.01,N,014100,500,59 억,,187202,N,N,0,N,00,N
|
||
|
|
20230920,110250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,-10,5,-0.33,23810885,7930,141.94,3020,3025,2960,3945,2125,3035,3002.62,1.59,0,-2355,3078,3056,3023,3001,2968,3040,2985,59,910,500,2000,5,1,11800000,357,-3.04,0.42,12,0.07,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.01,N,014100,500,59 억,,187202,N,N,0,N,00,N
|
||
|
|
20230920,100245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-25,5,-0.82,18381800,6132,109.75,3020,3020,2960,3945,2125,3035,2997.66,1.59,0,-2375,3078,3056,3023,3001,2968,3040,2985,59,910,500,2000,5,1,11800000,355,-3.03,0.42,12,0.05,-994.00,7250.00,5240,20230308,-42.56,2605,20230727,15.55,5240,-42.56,20230308,2605,15.55,20230727,5240,-42.56,20230308,2605,15.55,20230727,0.01,N,014100,500,59 억,,187202,N,N,0,N,00,N
|
||
|
|
20230920,090248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-30,5,-0.99,7932415,2646,47.36,3020,3020,2980,3945,2125,3035,2997.83,1.59,0,-2293,3078,3056,3023,3001,2968,3040,2985,59,910,500,2000,5,1,11800000,355,-3.02,0.41,12,0.02,-994.00,7250.00,5240,20230308,-42.65,2605,20230727,15.36,5240,-42.65,20230308,2605,15.36,20230727,5240,-42.65,20230308,2605,15.36,20230727,0.01,N,014100,500,59 억,,187202,N,N,0,N,00,N
|
||
|
|
20230919,160247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,-40,5,-1.30,16835650,5587,132.93,3045,3045,2990,3995,2155,3075,3013.30,1.60,0,-1047,3131,3102,3071,3042,3011,3087,3027,59,920,500,2020,5,1,11800000,358,-3.05,0.42,12,0.05,-994.00,7250.00,5240,20230308,-42.08,2605,20230727,16.51,5240,-42.08,20230308,2605,16.51,20230727,5240,-42.08,20230308,2605,16.51,20230727,0.01,N,014100,500,59 억,,188273,N,N,0,N,00,N
|
||
|
|
20230919,150247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-65,5,-2.11,16191285,5373,127.84,3045,3045,2990,3995,2155,3075,3013.41,1.60,0,-1045,3131,3102,3071,3042,3011,3087,3027,59,920,500,2020,5,1,11800000,355,-3.03,0.42,12,0.05,-994.00,7250.00,5240,20230308,-42.56,2605,20230727,15.55,5240,-42.56,20230308,2605,15.55,20230727,5240,-42.56,20230308,2605,15.55,20230727,0.01,N,014100,500,59 억,,188273,N,N,0,N,00,N
|
||
|
|
20230919,140243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-75,5,-2.44,12495345,4145,98.62,3045,3045,2990,3995,2155,3075,3014.50,1.60,0,-871,3131,3102,3071,3042,3011,3087,3027,59,920,500,2020,5,1,11800000,354,-3.02,0.41,12,0.04,-994.00,7250.00,5240,20230308,-42.75,2605,20230727,15.16,5240,-42.75,20230308,2605,15.16,20230727,5240,-42.75,20230308,2605,15.16,20230727,0.01,N,014100,500,59 억,,188273,N,N,0,N,00,N
|
||
|
|
20230919,130243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-70,5,-2.28,11763345,3901,92.81,3045,3045,2990,3995,2155,3075,3015.41,1.60,0,-871,3131,3102,3071,3042,3011,3087,3027,59,920,500,2020,5,1,11800000,355,-3.02,0.41,12,0.03,-994.00,7250.00,5240,20230308,-42.65,2605,20230727,15.36,5240,-42.65,20230308,2605,15.36,20230727,5240,-42.65,20230308,2605,15.36,20230727,0.01,N,014100,500,59 억,,188273,N,N,0,N,00,N
|
||
|
|
20230919,120250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-55,5,-1.79,10576750,3507,83.44,3045,3045,2990,3995,2155,3075,3015.83,1.60,0,-862,3131,3102,3071,3042,3011,3087,3027,59,920,500,2020,5,1,11800000,356,-3.04,0.42,12,0.03,-994.00,7250.00,5240,20230308,-42.37,2605,20230727,15.93,5240,-42.37,20230308,2605,15.93,20230727,5240,-42.37,20230308,2605,15.93,20230727,0.01,N,014100,500,59 억,,188273,N,N,0,N,00,N
|
||
|
|
20230919,110251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,-60,5,-1.95,9746700,3232,76.90,3045,3045,2990,3995,2155,3075,3015.61,1.60,0,-806,3131,3102,3071,3042,3011,3087,3027,59,920,500,2020,5,1,11800000,356,-3.03,0.42,12,0.03,-994.00,7250.00,5240,20230308,-42.46,2605,20230727,15.74,5240,-42.46,20230308,2605,15.74,20230727,5240,-42.46,20230308,2605,15.74,20230727,0.01,N,014100,500,59 억,,188273,N,N,0,N,00,N
|
||
|
|
20230919,100248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-65,5,-2.11,9021285,2991,71.16,3045,3045,2990,3995,2155,3075,3016.06,1.60,0,-565,3131,3102,3071,3042,3011,3087,3027,59,920,500,2020,5,1,11800000,355,-3.03,0.42,12,0.03,-994.00,7250.00,5240,20230308,-42.56,2605,20230727,15.55,5240,-42.56,20230308,2605,15.55,20230727,5240,-42.56,20230308,2605,15.55,20230727,0.01,N,014100,500,59 억,,188273,N,N,0,N,00,N
|
||
|
|
20230919,090248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,-60,5,-1.95,2751820,904,21.51,3045,3045,3015,3995,2155,3075,3043.91,1.60,0,-537,3131,3102,3071,3042,3011,3087,3027,59,920,500,2020,5,1,11800000,356,-3.03,0.42,12,0.01,-994.00,7250.00,5240,20230308,-42.46,2605,20230727,15.74,5240,-42.46,20230308,2605,15.74,20230727,5240,-42.46,20230308,2605,15.74,20230727,0.01,N,014100,500,59 억,,188273,N,N,0,N,00,N
|
||
|
|
20230918,160251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3075,-15,5,-0.49,12883200,4203,26.96,3090,3100,3040,4015,2165,3090,3065.24,1.60,0,-161,3183,3136,3108,3061,3033,3122,3047,59,925,500,2030,5,1,11800000,363,-3.09,0.42,12,0.04,-994.00,7250.00,5240,20230308,-41.32,2605,20230727,18.04,5240,-41.32,20230308,2605,18.04,20230727,5240,-41.32,20230308,2605,18.04,20230727,0.02,N,014100,500,59 억,,188760,N,N,0,N,00,N
|
||
|
|
20230918,150244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-10,5,-0.32,11904775,3882,24.90,3090,3100,3040,4015,2165,3090,3066.66,1.60,0,-164,3183,3136,3108,3061,3033,3122,3047,59,925,500,2030,5,1,11800000,363,-3.10,0.42,12,0.03,-994.00,7250.00,5240,20230308,-41.22,2605,20230727,18.23,5240,-41.22,20230308,2605,18.23,20230727,5240,-41.22,20230308,2605,18.23,20230727,0.02,N,014100,500,59 억,,188760,N,N,0,N,00,N
|
||
|
|
20230918,140253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-10,5,-0.32,11904775,3882,24.90,3090,3100,3040,4015,2165,3090,3066.66,1.60,0,-164,3183,3136,3108,3061,3033,3122,3047,59,925,500,2030,5,1,11800000,363,-3.10,0.42,12,0.03,-994.00,7250.00,5240,20230308,-41.22,2605,20230727,18.23,5240,-41.22,20230308,2605,18.23,20230727,5240,-41.22,20230308,2605,18.23,20230727,0.02,N,014100,500,59 억,,188760,N,N,0,N,00,N
|
||
|
|
20230918,130249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,-45,5,-1.46,9480765,3092,19.83,3090,3100,3045,4015,2165,3090,3066.22,1.60,0,306,3183,3136,3108,3061,3033,3122,3047,59,925,500,2030,5,1,11800000,359,-3.06,0.42,12,0.03,-994.00,7250.00,5240,20230308,-41.89,2605,20230727,16.89,5240,-41.89,20230308,2605,16.89,20230727,5240,-41.89,20230308,2605,16.89,20230727,0.02,N,014100,500,59 억,,188760,N,N,0,N,00,N
|
||
|
|
20230918,120249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,5,2,0.16,7363280,2398,15.38,3090,3100,3045,4015,2165,3090,3070.59,1.60,0,-194,3183,3136,3108,3061,3033,3122,3047,59,925,500,2030,5,1,11800000,365,-3.11,0.43,12,0.02,-994.00,7250.00,5240,20230308,-40.94,2605,20230727,18.81,5240,-40.94,20230308,2605,18.81,20230727,5240,-40.94,20230308,2605,18.81,20230727,0.02,N,014100,500,59 억,,188760,N,N,0,N,00,N
|
||
|
|
20230918,110250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,0,3,0.00,7360185,2397,15.37,3090,3100,3045,4015,2165,3090,3070.58,1.60,0,-194,3183,3136,3108,3061,3033,3122,3047,59,925,500,2030,5,1,11800000,365,-3.11,0.43,12,0.02,-994.00,7250.00,5240,20230308,-41.03,2605,20230727,18.62,5240,-41.03,20230308,2605,18.62,20230727,5240,-41.03,20230308,2605,18.62,20230727,0.02,N,014100,500,59 억,,188760,N,N,0,N,00,N
|
||
|
|
20230918,100246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,-40,5,-1.29,7219460,2351,15.08,3090,3100,3050,4015,2165,3090,3070.80,1.60,0,-192,3183,3136,3108,3061,3033,3122,3047,59,925,500,2030,5,1,11800000,360,-3.07,0.42,12,0.02,-994.00,7250.00,5240,20230308,-41.79,2605,20230727,17.08,5240,-41.79,20230308,2605,17.08,20230727,5240,-41.79,20230308,2605,17.08,20230727,0.02,N,014100,500,59 억,,188760,N,N,0,N,00,N
|
||
|
|
20230918,090243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,0,3,0.00,1928160,624,4.00,3090,3090,3090,4015,2165,3090,3090.00,1.60,0,-203,3183,3136,3108,3061,3033,3122,3047,59,925,500,2030,5,1,11800000,365,-3.11,0.43,12,0.01,-994.00,7250.00,5240,20230308,-41.03,2605,20230727,18.62,5240,-41.03,20230308,2605,18.62,20230727,5240,-41.03,20230308,2605,18.62,20230727,0.02,N,014100,500,59 억,,188760,N,N,0,N,00,N
|
||
|
|
20230915,160248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-30,5,-0.96,48553390,15592,85.59,3150,3155,3080,4055,2185,3120,3113.99,1.60,0,90,3200,3160,3080,3040,2960,3180,3060,59,935,500,2050,5,1,11800000,365,-3.11,0.43,12,0.13,-994.00,7250.00,5240,20230308,-41.03,2605,20230727,18.62,5240,-41.03,20230308,2605,18.62,20230727,5240,-41.03,20230308,2605,18.62,20230727,0.02,N,014100,500,59 억,,188670,N,N,0,N,00,N
|
||
|
|
20230915,150249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-30,5,-0.96,46920395,15063,82.69,3150,3155,3080,4055,2185,3120,3114.94,1.60,0,90,3200,3160,3080,3040,2960,3180,3060,59,935,500,2050,5,1,11800000,365,-3.11,0.43,12,0.13,-994.00,7250.00,5240,20230308,-41.03,2605,20230727,18.62,5240,-41.03,20230308,2605,18.62,20230727,5240,-41.03,20230308,2605,18.62,20230727,0.02,N,014100,500,59 억,,188670,N,N,0,N,00,N
|
||
|
|
20230915,140246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,-15,5,-0.48,39782765,12748,69.98,3150,3155,3085,4055,2185,3120,3120.71,1.60,0,1212,3200,3160,3080,3040,2960,3180,3060,59,935,500,2050,5,1,11800000,366,-3.12,0.43,12,0.11,-994.00,7250.00,5240,20230308,-40.74,2605,20230727,19.19,5240,-40.74,20230308,2605,19.19,20230727,5240,-40.74,20230308,2605,19.19,20230727,0.02,N,014100,500,59 억,,188670,N,N,0,N,00,N
|
||
|
|
20230915,130243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,-35,5,-1.12,39628495,12698,69.70,3150,3155,3085,4055,2185,3120,3120.85,1.60,0,1187,3200,3160,3080,3040,2960,3180,3060,59,935,500,2050,5,1,11800000,364,-3.10,0.43,12,0.11,-994.00,7250.00,5240,20230308,-41.13,2605,20230727,18.43,5240,-41.13,20230308,2605,18.43,20230727,5240,-41.13,20230308,2605,18.43,20230727,0.02,N,014100,500,59 억,,188670,N,N,0,N,00,N
|
||
|
|
20230915,120246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,0,3,0.00,24067710,7665,42.08,3150,3155,3120,4055,2185,3120,3139.95,1.60,0,12,3200,3160,3080,3040,2960,3180,3060,59,935,500,2050,5,1,11800000,368,-3.14,0.43,12,0.06,-994.00,7250.00,5240,20230308,-40.46,2605,20230727,19.77,5240,-40.46,20230308,2605,19.77,20230727,5240,-40.46,20230308,2605,19.77,20230727,0.02,N,014100,500,59 억,,188670,N,N,0,N,00,N
|
||
|
|
20230915,110248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,0,3,0.00,22008510,7005,38.45,3150,3155,3120,4055,2185,3120,3141.83,1.60,0,12,3200,3160,3080,3040,2960,3180,3060,59,935,500,2050,5,1,11800000,368,-3.14,0.43,12,0.06,-994.00,7250.00,5240,20230308,-40.46,2605,20230727,19.77,5240,-40.46,20230308,2605,19.77,20230727,5240,-40.46,20230308,2605,19.77,20230727,0.02,N,014100,500,59 억,,188670,N,N,0,N,00,N
|
||
|
|
20230915,100248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,15,2,0.48,17388785,5527,30.34,3150,3155,3135,4055,2185,3120,3146.15,1.60,0,-472,3200,3160,3080,3040,2960,3180,3060,59,935,500,2050,5,1,11800000,370,-3.15,0.43,12,0.05,-994.00,7250.00,5240,20230308,-40.17,2605,20230727,20.35,5240,-40.17,20230308,2605,20.35,20230727,5240,-40.17,20230308,2605,20.35,20230727,0.02,N,014100,500,59 억,,188670,N,N,0,N,00,N
|
||
|
|
20230915,090246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,30,2,0.96,5849550,1857,10.19,3150,3150,3150,4055,2185,3120,3150.00,1.60,0,-441,3200,3160,3080,3040,2960,3180,3060,59,935,500,2050,5,1,11800000,372,-3.17,0.43,12,0.02,-994.00,7250.00,5240,20230308,-39.89,2605,20230727,20.92,5240,-39.89,20230308,2605,20.92,20230727,5240,-39.89,20230308,2605,20.92,20230727,0.02,N,014100,500,59 억,,188670,N,N,0,N,00,N
|
||
|
|
20230914,160245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,95,2,3.14,54410340,17916,256.68,3020,3120,3000,3930,2120,3025,3035.05,1.60,0,230,3048,3036,3018,3006,2988,3042,3012,59,905,500,1990,5,1,11800000,368,-3.14,0.43,12,0.15,-994.00,7250.00,5240,20230308,-40.46,2605,20230727,19.77,5240,-40.46,20230308,2605,19.77,20230727,5240,-40.46,20230308,2605,19.77,20230727,0.02,N,014100,500,59 억,,188440,N,N,0,N,00,N
|
||
|
|
20230914,150243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,70,2,2.31,48596570,16051,229.96,3020,3095,3000,3930,2120,3025,3027.64,1.60,0,229,3048,3036,3018,3006,2988,3042,3012,59,905,500,1990,5,1,11800000,365,-3.11,0.43,12,0.14,-994.00,7250.00,5240,20230308,-40.94,2605,20230727,18.81,5240,-40.94,20230308,2605,18.81,20230727,5240,-40.94,20230308,2605,18.81,20230727,0.02,N,014100,500,59 억,,188440,N,N,0,N,00,N
|
||
|
|
20230914,140242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,40,2,1.32,44257335,14638,209.71,3020,3080,3000,3930,2120,3025,3023.45,1.60,0,-95,3048,3036,3018,3006,2988,3042,3012,59,905,500,1990,5,1,11800000,362,-3.08,0.42,12,0.12,-994.00,7250.00,5240,20230308,-41.51,2605,20230727,17.66,5240,-41.51,20230308,2605,17.66,20230727,5240,-41.51,20230308,2605,17.66,20230727,0.02,N,014100,500,59 억,,188440,N,N,0,N,00,N
|
||
|
|
20230914,130240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,20,2,0.66,39748720,13167,188.64,3020,3080,3000,3930,2120,3025,3018.81,1.60,0,-95,3048,3036,3018,3006,2988,3042,3012,59,905,500,1990,5,1,11800000,359,-3.06,0.42,12,0.11,-994.00,7250.00,5240,20230308,-41.89,2605,20230727,16.89,5240,-41.89,20230308,2605,16.89,20230727,5240,-41.89,20230308,2605,16.89,20230727,0.02,N,014100,500,59 억,,188440,N,N,0,N,00,N
|
||
|
|
20230914,120245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,20,2,0.66,39748720,13167,188.64,3020,3080,3000,3930,2120,3025,3018.81,1.60,0,-95,3048,3036,3018,3006,2988,3042,3012,59,905,500,1990,5,1,11800000,359,-3.06,0.42,12,0.11,-994.00,7250.00,5240,20230308,-41.89,2605,20230727,16.89,5240,-41.89,20230308,2605,16.89,20230727,5240,-41.89,20230308,2605,16.89,20230727,0.02,N,014100,500,59 억,,188440,N,N,0,N,00,N
|
||
|
|
20230914,110244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,15,2,0.50,32166245,10677,152.97,3020,3040,3000,3930,2120,3025,3012.66,1.60,0,-147,3048,3036,3018,3006,2988,3042,3012,59,905,500,1990,5,1,11800000,359,-3.06,0.42,12,0.09,-994.00,7250.00,5240,20230308,-41.98,2605,20230727,16.70,5240,-41.98,20230308,2605,16.70,20230727,5240,-41.98,20230308,2605,16.70,20230727,0.02,N,014100,500,59 억,,188440,N,N,0,N,00,N
|
||
|
|
20230914,100241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,0,3,0.00,14882765,4935,70.70,3020,3025,3000,3930,2120,3025,3015.75,1.60,0,-271,3048,3036,3018,3006,2988,3042,3012,59,905,500,1990,5,1,11800000,357,-3.04,0.42,12,0.04,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.02,N,014100,500,59 억,,188440,N,N,0,N,00,N
|
||
|
|
20230914,090244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,-10,5,-0.33,3161235,1047,15.00,3020,3020,3015,3930,2120,3025,3019.30,1.60,0,-260,3048,3036,3018,3006,2988,3042,3012,59,905,500,1990,5,1,11800000,356,-3.03,0.42,12,0.01,-994.00,7250.00,5240,20230308,-42.46,2605,20230727,15.74,5240,-42.46,20230308,2605,15.74,20230727,5240,-42.46,20230308,2605,15.74,20230727,0.02,N,014100,500,59 억,,188440,N,N,0,N,00,N
|
||
|
|
20230913,160246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,10,2,0.33,21028130,6980,45.21,3015,3030,3000,3915,2115,3015,3012.63,1.60,0,-84,3108,3061,3038,2991,2968,3050,2980,59,900,500,1980,5,1,11800000,357,-3.04,0.42,12,0.06,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.02,N,014100,500,59 억,,188524,N,N,0,N,00,N
|
||
|
|
20230913,150243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,10,2,0.33,20054685,6657,43.12,3015,3030,3000,3915,2115,3015,3012.57,1.60,0,-84,3108,3061,3038,2991,2968,3050,2980,59,900,500,1980,5,1,11800000,357,-3.04,0.42,12,0.06,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.02,N,014100,500,59 억,,188524,N,N,0,N,00,N
|
||
|
|
20230913,140245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,10,2,0.33,19640600,6519,42.23,3015,3030,3000,3915,2115,3015,3012.82,1.60,0,-84,3108,3061,3038,2991,2968,3050,2980,59,900,500,1980,5,1,11800000,357,-3.04,0.42,12,0.06,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.02,N,014100,500,59 억,,188524,N,N,0,N,00,N
|
||
|
|
20230913,130239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-15,5,-0.50,17716370,5880,38.09,3015,3030,3000,3915,2115,3015,3012.99,1.60,0,-84,3108,3061,3038,2991,2968,3050,2980,59,900,500,1980,5,1,11800000,354,-3.02,0.41,12,0.05,-994.00,7250.00,5240,20230308,-42.75,2605,20230727,15.16,5240,-42.75,20230308,2605,15.16,20230727,5240,-42.75,20230308,2605,15.16,20230727,0.02,N,014100,500,59 억,,188524,N,N,0,N,00,N
|
||
|
|
20230913,120245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,0,3,0.00,16446620,5458,35.35,3015,3030,3000,3915,2115,3015,3013.31,1.60,0,-84,3108,3061,3038,2991,2968,3050,2980,59,900,500,1980,5,1,11800000,356,-3.03,0.42,12,0.05,-994.00,7250.00,5240,20230308,-42.46,2605,20230727,15.74,5240,-42.46,20230308,2605,15.74,20230727,5240,-42.46,20230308,2605,15.74,20230727,0.02,N,014100,500,59 억,,188524,N,N,0,N,00,N
|
||
|
|
20230913,110244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-10,5,-0.33,14436995,4789,31.02,3015,3030,3005,3915,2115,3015,3014.62,1.60,0,299,3108,3061,3038,2991,2968,3050,2980,59,900,500,1980,5,1,11800000,355,-3.02,0.41,12,0.04,-994.00,7250.00,5240,20230308,-42.65,2605,20230727,15.36,5240,-42.65,20230308,2605,15.36,20230727,5240,-42.65,20230308,2605,15.36,20230727,0.02,N,014100,500,59 억,,188524,N,N,0,N,00,N
|
||
|
|
20230913,100242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,15,2,0.50,13961435,4631,30.00,3015,3030,3010,3915,2115,3015,3014.78,1.60,0,307,3108,3061,3038,2991,2968,3050,2980,59,900,500,1980,5,1,11800000,358,-3.05,0.42,12,0.04,-994.00,7250.00,5240,20230308,-42.18,2605,20230727,16.31,5240,-42.18,20230308,2605,16.31,20230727,5240,-42.18,20230308,2605,16.31,20230727,0.02,N,014100,500,59 억,,188524,N,N,0,N,00,N
|
||
|
|
20230913,090241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,0,3,0.00,9326175,3093,20.03,3015,3025,3015,3915,2115,3015,3015.25,1.60,0,-208,3108,3061,3038,2991,2968,3050,2980,59,900,500,1980,5,1,11800000,356,-3.03,0.42,12,0.03,-994.00,7250.00,5240,20230308,-42.46,2605,20230727,15.74,5240,-42.46,20230308,2605,15.74,20230727,5240,-42.46,20230308,2605,15.74,20230727,0.02,N,014100,500,59 억,,188524,N,N,0,N,00,N
|
||
|
|
20230912,160239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,-20,5,-0.66,46953070,15428,124.72,3035,3085,3015,3945,2125,3035,3043.37,1.61,0,-1526,3078,3056,3018,2996,2958,3067,3007,59,910,500,2000,5,1,11800000,356,-3.03,0.42,12,0.13,-994.00,7250.00,5240,20230308,-42.46,2605,20230727,15.74,5240,-42.46,20230308,2605,15.74,20230727,5240,-42.46,20230308,2605,15.74,20230727,0.02,N,014100,500,59 억,,190050,N,N,0,N,00,N
|
||
|
|
20230912,150242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-15,5,-0.49,45241790,14861,120.14,3035,3085,3020,3945,2125,3035,3044.33,1.61,0,-1526,3078,3056,3018,2996,2958,3067,3007,59,910,500,2000,5,1,11800000,356,-3.04,0.42,12,0.13,-994.00,7250.00,5240,20230308,-42.37,2605,20230727,15.93,5240,-42.37,20230308,2605,15.93,20230727,5240,-42.37,20230308,2605,15.93,20230727,0.02,N,014100,500,59 억,,190050,N,N,0,N,00,N
|
||
|
|
20230912,140240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,-5,5,-0.16,37734595,12391,100.17,3035,3085,3030,3945,2125,3035,3045.32,1.61,0,-1526,3078,3056,3018,2996,2958,3067,3007,59,910,500,2000,5,1,11800000,358,-3.05,0.42,12,0.11,-994.00,7250.00,5240,20230308,-42.18,2605,20230727,16.31,5240,-42.18,20230308,2605,16.31,20230727,5240,-42.18,20230308,2605,16.31,20230727,0.02,N,014100,500,59 억,,190050,N,N,0,N,00,N
|
||
|
|
20230912,130240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,0,3,0.00,32190430,10563,85.39,3035,3085,3035,3945,2125,3035,3047.47,1.61,0,-171,3078,3056,3018,2996,2958,3067,3007,59,910,500,2000,5,1,11800000,358,-3.05,0.42,12,0.09,-994.00,7250.00,5240,20230308,-42.08,2605,20230727,16.51,5240,-42.08,20230308,2605,16.51,20230727,5240,-42.08,20230308,2605,16.51,20230727,0.02,N,014100,500,59 억,,190050,N,N,0,N,00,N
|
||
|
|
20230912,120235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,10,2,0.33,30797055,10105,81.69,3035,3085,3035,3945,2125,3035,3047.70,1.61,0,-143,3078,3056,3018,2996,2958,3067,3007,59,910,500,2000,5,1,11800000,359,-3.06,0.42,12,0.09,-994.00,7250.00,5240,20230308,-41.89,2605,20230727,16.89,5240,-41.89,20230308,2605,16.89,20230727,5240,-41.89,20230308,2605,16.89,20230727,0.02,N,014100,500,59 억,,190050,N,N,0,N,00,N
|
||
|
|
20230912,110238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,20,2,0.66,30565535,10029,81.08,3035,3085,3035,3945,2125,3035,3047.72,1.61,0,-142,3078,3056,3018,2996,2958,3067,3007,59,910,500,2000,5,1,11800000,360,-3.07,0.42,12,0.08,-994.00,7250.00,5240,20230308,-41.70,2605,20230727,17.27,5240,-41.70,20230308,2605,17.27,20230727,5240,-41.70,20230308,2605,17.27,20230727,0.02,N,014100,500,59 억,,190050,N,N,0,N,00,N
|
||
|
|
20230912,100239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3075,40,2,1.32,21581415,7089,57.31,3035,3085,3035,3945,2125,3035,3044.35,1.61,0,-115,3078,3056,3018,2996,2958,3067,3007,59,910,500,2000,5,1,11800000,363,-3.09,0.42,12,0.06,-994.00,7250.00,5240,20230308,-41.32,2605,20230727,18.04,5240,-41.32,20230308,2605,18.04,20230727,5240,-41.32,20230308,2605,18.04,20230727,0.02,N,014100,500,59 억,,190050,N,N,0,N,00,N
|
||
|
|
20230912,090243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,30,2,0.99,2494705,819,6.62,3035,3065,3035,3945,2125,3035,3046.04,1.61,0,-62,3078,3056,3018,2996,2958,3067,3007,59,910,500,2000,5,1,11800000,362,-3.08,0.42,12,0.01,-994.00,7250.00,5240,20230308,-41.51,2605,20230727,17.66,5240,-41.51,20230308,2605,17.66,20230727,5240,-41.51,20230308,2605,17.66,20230727,0.02,N,014100,500,59 억,,190050,N,N,0,N,00,N
|
||
|
|
20230911,160235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,10,2,0.33,36036265,11969,114.15,3025,3040,2980,3930,2120,3025,3010.79,1.60,0,1121,3055,3040,3015,3000,2975,3045,3005,59,905,500,1990,5,1,11800000,358,-3.05,0.42,12,0.10,-994.00,7250.00,5240,20230308,-42.08,2605,20230727,16.51,5240,-42.08,20230308,2605,16.51,20230727,5240,-42.08,20230308,2605,16.51,20230727,0.02,N,014100,500,59 억,,188929,N,N,0,N,00,N
|
||
|
|
20230911,150241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-15,5,-0.50,33337335,11075,105.63,3025,3040,2980,3930,2120,3025,3010.14,1.60,0,1145,3055,3040,3015,3000,2975,3045,3005,59,905,500,1990,5,1,11800000,355,-3.03,0.42,12,0.09,-994.00,7250.00,5240,20230308,-42.56,2605,20230727,15.55,5240,-42.56,20230308,2605,15.55,20230727,5240,-42.56,20230308,2605,15.55,20230727,0.02,N,014100,500,59 억,,188929,N,N,0,N,00,N
|
||
|
|
20230911,140241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-5,5,-0.17,30006330,9968,95.07,3025,3040,2980,3930,2120,3025,3010.26,1.60,0,1152,3055,3040,3015,3000,2975,3045,3005,59,905,500,1990,5,1,11800000,356,-3.04,0.42,12,0.08,-994.00,7250.00,5240,20230308,-42.37,2605,20230727,15.93,5240,-42.37,20230308,2605,15.93,20230727,5240,-42.37,20230308,2605,15.93,20230727,0.02,N,014100,500,59 억,,188929,N,N,0,N,00,N
|
||
|
|
20230911,130241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-20,5,-0.66,28955830,9619,91.74,3025,3040,2980,3930,2120,3025,3010.27,1.60,0,1416,3055,3040,3015,3000,2975,3045,3005,59,905,500,1990,5,1,11800000,355,-3.02,0.41,12,0.08,-994.00,7250.00,5240,20230308,-42.65,2605,20230727,15.36,5240,-42.65,20230308,2605,15.36,20230727,5240,-42.65,20230308,2605,15.36,20230727,0.02,N,014100,500,59 억,,188929,N,N,0,N,00,N
|
||
|
|
20230911,120242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-20,5,-0.66,24577790,8163,77.85,3025,3040,2980,3930,2120,3025,3010.87,1.60,0,1040,3055,3040,3015,3000,2975,3045,3005,59,905,500,1990,5,1,11800000,355,-3.02,0.41,12,0.07,-994.00,7250.00,5240,20230308,-42.65,2605,20230727,15.36,5240,-42.65,20230308,2605,15.36,20230727,5240,-42.65,20230308,2605,15.36,20230727,0.02,N,014100,500,59 억,,188929,N,N,0,N,00,N
|
||
|
|
20230911,110237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,-35,5,-1.16,23089040,7667,73.12,3025,3040,2980,3930,2120,3025,3011.47,1.60,0,663,3055,3040,3015,3000,2975,3045,3005,59,905,500,1990,5,1,11800000,353,-3.01,0.41,12,0.06,-994.00,7250.00,5240,20230308,-42.94,2605,20230727,14.78,5240,-42.94,20230308,2605,14.78,20230727,5240,-42.94,20230308,2605,14.78,20230727,0.02,N,014100,500,59 억,,188929,N,N,0,N,00,N
|
||
|
|
20230911,100235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-15,5,-0.50,15587045,5151,49.13,3025,3040,3010,3930,2120,3025,3026.02,1.60,0,123,3055,3040,3015,3000,2975,3045,3005,59,905,500,1990,5,1,11800000,355,-3.03,0.42,12,0.04,-994.00,7250.00,5240,20230308,-42.56,2605,20230727,15.55,5240,-42.56,20230308,2605,15.55,20230727,5240,-42.56,20230308,2605,15.55,20230727,0.02,N,014100,500,59 억,,188929,N,N,0,N,00,N
|
||
|
|
20230911,090235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,5,2,0.17,7413465,2450,23.37,3025,3040,3025,3930,2120,3025,3025.91,1.60,0,-285,3055,3040,3015,3000,2975,3045,3005,59,905,500,1990,5,1,11800000,358,-3.05,0.42,12,0.02,-994.00,7250.00,5240,20230308,-42.18,2605,20230727,16.31,5240,-42.18,20230308,2605,16.31,20230727,5240,-42.18,20230308,2605,16.31,20230727,0.02,N,014100,500,59 억,,188929,N,N,0,N,00,N
|
||
|
|
20230908,160238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,0,3,0.00,31586875,10485,78.49,3025,3030,2990,3930,2120,3025,3012.56,1.62,0,-1746,3151,3087,3056,2992,2961,3072,2977,59,905,500,1990,5,1,11800000,357,-3.04,0.42,12,0.09,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.02,N,014100,500,59 억,,190712,N,N,0,N,00,N
|
||
|
|
20230908,150239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,0,3,0.00,30565775,10146,75.95,3025,3030,2990,3930,2120,3025,3012.59,1.62,0,-1739,3151,3087,3056,2992,2961,3072,2977,59,905,500,1990,5,1,11800000,357,-3.04,0.42,12,0.09,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.02,N,014100,500,59 억,,190712,N,N,0,N,00,N
|
||
|
|
20230908,140238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,5,2,0.17,29799595,9893,74.05,3025,3030,2990,3930,2120,3025,3012.18,1.62,0,-1657,3151,3087,3056,2992,2961,3072,2977,59,905,500,1990,5,1,11800000,358,-3.05,0.42,12,0.08,-994.00,7250.00,5240,20230308,-42.18,2605,20230727,16.31,5240,-42.18,20230308,2605,16.31,20230727,5240,-42.18,20230308,2605,16.31,20230727,0.02,N,014100,500,59 억,,190712,N,N,0,N,00,N
|
||
|
|
20230908,130241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,0,3,0.00,28731380,9540,71.41,3025,3030,2990,3930,2120,3025,3011.67,1.62,0,-1656,3151,3087,3056,2992,2961,3072,2977,59,905,500,1990,5,1,11800000,357,-3.04,0.42,12,0.08,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.02,N,014100,500,59 억,,190712,N,N,0,N,00,N
|
||
|
|
20230908,120245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,5,2,0.17,28220155,9371,70.15,3025,3030,2990,3930,2120,3025,3011.43,1.62,0,-1591,3151,3087,3056,2992,2961,3072,2977,59,905,500,1990,5,1,11800000,358,-3.05,0.42,12,0.08,-994.00,7250.00,5240,20230308,-42.18,2605,20230727,16.31,5240,-42.18,20230308,2605,16.31,20230727,5240,-42.18,20230308,2605,16.31,20230727,0.02,N,014100,500,59 억,,190712,N,N,0,N,00,N
|
||
|
|
20230908,110240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-15,5,-0.50,19467850,6447,48.26,3025,3030,3000,3930,2120,3025,3019.67,1.62,0,-1591,3151,3087,3056,2992,2961,3072,2977,59,905,500,1990,5,1,11800000,355,-3.03,0.42,12,0.05,-994.00,7250.00,5240,20230308,-42.56,2605,20230727,15.55,5240,-42.56,20230308,2605,15.55,20230727,5240,-42.56,20230308,2605,15.55,20230727,0.02,N,014100,500,59 억,,190712,N,N,0,N,00,N
|
||
|
|
20230908,100238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,5,2,0.17,15855595,5245,39.26,3025,3030,3000,3930,2120,3025,3022.99,1.62,0,-1580,3151,3087,3056,2992,2961,3072,2977,59,905,500,1990,5,1,11800000,358,-3.05,0.42,12,0.04,-994.00,7250.00,5240,20230308,-42.18,2605,20230727,16.31,5240,-42.18,20230308,2605,16.31,20230727,5240,-42.18,20230308,2605,16.31,20230727,0.02,N,014100,500,59 억,,190712,N,N,0,N,00,N
|
||
|
|
20230908,090243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-25,5,-0.83,12003545,3973,29.74,3025,3025,3000,3930,2120,3025,3021.28,1.62,0,-1523,3151,3087,3056,2992,2961,3072,2977,59,905,500,1990,5,1,11800000,354,-3.02,0.41,12,0.03,-994.00,7250.00,5240,20230308,-42.75,2605,20230727,15.16,5240,-42.75,20230308,2605,15.16,20230727,5240,-42.75,20230308,2605,15.16,20230727,0.02,N,014100,500,59 억,,190712,N,N,0,N,00,N
|
||
|
|
20230907,160240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,-90,5,-2.89,41023235,13356,225.88,3115,3120,3025,4045,2185,3115,3071.54,1.66,0,-5044,3185,3150,3110,3075,3035,3130,3055,59,930,500,2050,5,1,11800000,357,-3.04,0.42,12,0.11,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.02,N,014100,500,59 억,,195756,N,N,0,N,00,N
|
||
|
|
20230907,150238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,-75,5,-2.41,38315055,12462,210.76,3115,3120,3040,4045,2185,3115,3074.55,1.66,0,-4791,3185,3150,3110,3075,3035,3130,3055,59,930,500,2050,5,1,11800000,359,-3.06,0.42,12,0.11,-994.00,7250.00,5240,20230308,-41.98,2605,20230727,16.70,5240,-41.98,20230308,2605,16.70,20230727,5240,-41.98,20230308,2605,16.70,20230727,0.02,N,014100,500,59 억,,195756,N,N,0,N,00,N
|
||
|
|
20230907,140238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,-65,5,-2.09,24799265,8031,135.82,3115,3120,3050,4045,2185,3115,3087.94,1.66,0,-4548,3185,3150,3110,3075,3035,3130,3055,59,930,500,2050,5,1,11800000,360,-3.07,0.42,12,0.07,-994.00,7250.00,5240,20230308,-41.79,2605,20230727,17.08,5240,-41.79,20230308,2605,17.08,20230727,5240,-41.79,20230308,2605,17.08,20230727,0.02,N,014100,500,59 억,,195756,N,N,0,N,00,N
|
||
|
|
20230907,130238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-35,5,-1.12,19515625,6307,106.66,3115,3120,3050,4045,2185,3115,3094.28,1.66,0,-4305,3185,3150,3110,3075,3035,3130,3055,59,930,500,2050,5,1,11800000,363,-3.10,0.42,12,0.05,-994.00,7250.00,5240,20230308,-41.22,2605,20230727,18.23,5240,-41.22,20230308,2605,18.23,20230727,5240,-41.22,20230308,2605,18.23,20230727,0.02,N,014100,500,59 억,,195756,N,N,0,N,00,N
|
||
|
|
20230907,120241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,-55,5,-1.77,19472655,6293,106.43,3115,3120,3050,4045,2185,3115,3094.34,1.66,0,-4308,3185,3150,3110,3075,3035,3130,3055,59,930,500,2050,5,1,11800000,361,-3.08,0.42,12,0.05,-994.00,7250.00,5240,20230308,-41.60,2605,20230727,17.47,5240,-41.60,20230308,2605,17.47,20230727,5240,-41.60,20230308,2605,17.47,20230727,0.02,N,014100,500,59 억,,195756,N,N,0,N,00,N
|
||
|
|
20230907,110238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,-60,5,-1.93,19057335,6157,104.13,3115,3120,3050,4045,2185,3115,3095.23,1.66,0,-4296,3185,3150,3110,3075,3035,3130,3055,59,930,500,2050,5,1,11800000,360,-3.07,0.42,12,0.05,-994.00,7250.00,5240,20230308,-41.70,2605,20230727,17.27,5240,-41.70,20230308,2605,17.27,20230727,5240,-41.70,20230308,2605,17.27,20230727,0.02,N,014100,500,59 억,,195756,N,N,0,N,00,N
|
||
|
|
20230907,100239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,-60,5,-1.93,15122625,4869,82.34,3115,3120,3055,4045,2185,3115,3105.90,1.66,0,-4278,3185,3150,3110,3075,3035,3130,3055,59,930,500,2050,5,1,11800000,360,-3.07,0.42,12,0.04,-994.00,7250.00,5240,20230308,-41.70,2605,20230727,17.27,5240,-41.70,20230308,2605,17.27,20230727,5240,-41.70,20230308,2605,17.27,20230727,0.02,N,014100,500,59 억,,195756,N,N,0,N,00,N
|
||
|
|
20230907,090239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,5,2,0.16,12525435,4021,68.00,3115,3120,3115,4045,2185,3115,3115.00,1.66,0,-3834,3185,3150,3110,3075,3035,3130,3055,59,930,500,2050,5,1,11800000,368,-3.14,0.43,12,0.03,-994.00,7250.00,5240,20230308,-40.46,2605,20230727,19.77,5240,-40.46,20230308,2605,19.77,20230727,5240,-40.46,20230308,2605,19.77,20230727,0.02,N,014100,500,59 억,,195756,N,N,0,N,00,N
|
||
|
|
20230906,160236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,-30,5,-0.95,18253275,5840,54.64,3145,3145,3070,4085,2205,3145,3125.55,1.69,0,-3197,3208,3176,3118,3086,3028,3192,3102,59,940,500,2070,5,1,11800000,368,-3.13,0.43,12,0.05,-994.00,7250.00,5240,20230308,-40.55,2605,20230727,19.58,5240,-40.55,20230308,2605,19.58,20230727,5240,-40.55,20230308,2605,19.58,20230727,0.03,N,014100,500,59 억,,198953,N,N,0,N,00,N
|
||
|
|
20230906,150237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,-50,5,-1.59,17717965,5667,53.02,3145,3145,3070,4085,2205,3145,3126.50,1.69,0,-3172,3208,3176,3118,3086,3028,3192,3102,59,940,500,2070,5,1,11800000,365,-3.11,0.43,12,0.05,-994.00,7250.00,5240,20230308,-40.94,2605,20230727,18.81,5240,-40.94,20230308,2605,18.81,20230727,5240,-40.94,20230308,2605,18.81,20230727,0.03,N,014100,500,59 억,,198953,N,N,0,N,00,N
|
||
|
|
20230906,140238,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,-30,5,-0.95,17405120,5566,52.08,3145,3145,3070,4085,2205,3145,3127.03,1.69,0,-3171,3208,3176,3118,3086,3028,3192,3102,59,940,500,2070,5,1,11800000,368,-3.13,0.43,12,0.05,-994.00,7250.00,5240,20230308,-40.55,2605,20230727,19.58,5240,-40.55,20230308,2605,19.58,20230727,5240,-40.55,20230308,2605,19.58,20230727,0.03,N,014100,500,59 억,,198953,N,N,0,N,00,N
|
||
|
|
20230906,130239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,-40,5,-1.27,17339765,5545,51.88,3145,3145,3070,4085,2205,3145,3127.09,1.69,0,-3165,3208,3176,3118,3086,3028,3192,3102,59,940,500,2070,5,1,11800000,366,-3.12,0.43,12,0.05,-994.00,7250.00,5240,20230308,-40.74,2605,20230727,19.19,5240,-40.74,20230308,2605,19.19,20230727,5240,-40.74,20230308,2605,19.19,20230727,0.03,N,014100,500,59 억,,198953,N,N,0,N,00,N
|
||
|
|
20230906,120240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,-45,5,-1.43,16837665,5382,50.36,3145,3145,3070,4085,2205,3145,3128.50,1.69,0,-3321,3208,3176,3118,3086,3028,3192,3102,59,940,500,2070,5,1,11800000,366,-3.12,0.43,12,0.05,-994.00,7250.00,5240,20230308,-40.84,2605,20230727,19.00,5240,-40.84,20230308,2605,19.00,20230727,5240,-40.84,20230308,2605,19.00,20230727,0.03,N,014100,500,59 억,,198953,N,N,0,N,00,N
|
||
|
|
20230906,110239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,-35,5,-1.11,14652410,4675,43.74,3145,3145,3095,4085,2205,3145,3134.20,1.69,0,-3318,3208,3176,3118,3086,3028,3192,3102,59,940,500,2070,5,1,11800000,367,-3.13,0.43,12,0.04,-994.00,7250.00,5240,20230308,-40.65,2605,20230727,19.39,5240,-40.65,20230308,2605,19.39,20230727,5240,-40.65,20230308,2605,19.39,20230727,0.03,N,014100,500,59 억,,198953,N,N,0,N,00,N
|
||
|
|
20230906,100234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,-40,5,-1.27,13585595,4332,40.53,3145,3145,3095,4085,2205,3145,3136.09,1.69,0,-3348,3208,3176,3118,3086,3028,3192,3102,59,940,500,2070,5,1,11800000,366,-3.12,0.43,12,0.04,-994.00,7250.00,5240,20230308,-40.74,2605,20230727,19.19,5240,-40.74,20230308,2605,19.19,20230727,5240,-40.74,20230308,2605,19.19,20230727,0.03,N,014100,500,59 억,,198953,N,N,0,N,00,N
|
||
|
|
20230906,090237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,-40,5,-1.27,11669730,3715,34.76,3145,3145,3105,4085,2205,3145,3141.24,1.69,0,-3478,3208,3176,3118,3086,3028,3192,3102,59,940,500,2070,5,1,11800000,366,-3.12,0.43,12,0.03,-994.00,7250.00,5240,20230308,-40.74,2605,20230727,19.19,5240,-40.74,20230308,2605,19.19,20230727,5240,-40.74,20230308,2605,19.19,20230727,0.03,N,014100,500,59 억,,198953,N,N,0,N,00,N
|
||
|
|
20230905,160235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3145,90,2,2.95,33079095,10688,38.25,3140,3150,3060,3970,2140,3055,3095.16,1.69,0,-229,3211,3132,3051,2972,2891,3172,3012,59,915,500,2010,5,1,11800000,371,-3.16,0.43,12,0.09,-994.00,7250.00,5240,20230308,-39.98,2605,20230727,20.73,5240,-39.98,20230308,2605,20.73,20230727,5240,-39.98,20230308,2605,20.73,20230727,0.04,N,014100,500,59 억,,199182,N,N,0,N,00,N
|
||
|
|
20230905,150243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,5,2,0.16,24426680,7909,28.31,3140,3145,3060,3970,2140,3055,3088.67,1.69,0,-54,3211,3132,3051,2972,2891,3172,3012,59,915,500,2010,5,1,11800000,361,-3.08,0.42,12,0.07,-994.00,7250.00,5240,20230308,-41.60,2605,20230727,17.47,5240,-41.60,20230308,2605,17.47,20230727,5240,-41.60,20230308,2605,17.47,20230727,0.04,N,014100,500,59 억,,199182,N,N,0,N,00,N
|
||
|
|
20230905,140237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,30,2,0.98,23164585,7498,26.84,3140,3145,3060,3970,2140,3055,3089.66,1.69,0,-25,3211,3132,3051,2972,2891,3172,3012,59,915,500,2010,5,1,11800000,364,-3.10,0.43,12,0.06,-994.00,7250.00,5240,20230308,-41.13,2605,20230727,18.43,5240,-41.13,20230308,2605,18.43,20230727,5240,-41.13,20230308,2605,18.43,20230727,0.04,N,014100,500,59 억,,199182,N,N,0,N,00,N
|
||
|
|
20230905,130228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,25,2,0.82,22166660,7174,25.68,3140,3145,3060,3970,2140,3055,3090.10,1.69,0,97,3211,3132,3051,2972,2891,3172,3012,59,915,500,2010,5,1,11800000,363,-3.10,0.42,12,0.06,-994.00,7250.00,5240,20230308,-41.22,2605,20230727,18.23,5240,-41.22,20230308,2605,18.23,20230727,5240,-41.22,20230308,2605,18.23,20230727,0.04,N,014100,500,59 억,,199182,N,N,0,N,00,N
|
||
|
|
20230905,120236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3070,15,2,0.49,22000560,7120,25.48,3140,3145,3060,3970,2140,3055,3090.20,1.69,0,97,3211,3132,3051,2972,2891,3172,3012,59,915,500,2010,5,1,11800000,362,-3.09,0.42,12,0.06,-994.00,7250.00,5240,20230308,-41.41,2605,20230727,17.85,5240,-41.41,20230308,2605,17.85,20230727,5240,-41.41,20230308,2605,17.85,20230727,0.04,N,014100,500,59 억,,199182,N,N,0,N,00,N
|
||
|
|
20230905,110237,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,40,2,1.31,17824805,5757,20.60,3140,3145,3060,3970,2140,3055,3096.54,1.69,0,-156,3211,3132,3051,2972,2891,3172,3012,59,915,500,2010,5,1,11800000,365,-3.11,0.43,12,0.05,-994.00,7250.00,5240,20230308,-40.94,2605,20230727,18.81,5240,-40.94,20230308,2605,18.81,20230727,5240,-40.94,20230308,2605,18.81,20230727,0.04,N,014100,500,59 억,,199182,N,N,0,N,00,N
|
||
|
|
20230905,100235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,5,2,0.16,15574150,5029,18.00,3140,3145,3060,3970,2140,3055,3097.27,1.69,0,372,3211,3132,3051,2972,2891,3172,3012,59,915,500,2010,5,1,11800000,361,-3.08,0.42,12,0.04,-994.00,7250.00,5240,20230308,-41.60,2605,20230727,17.47,5240,-41.60,20230308,2605,17.47,20230727,5240,-41.60,20230308,2605,17.47,20230727,0.04,N,014100,500,59 억,,199182,N,N,0,N,00,N
|
||
|
|
20230905,090233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,85,2,2.78,608220,195,0.70,3140,3140,3140,3970,2140,3055,3140.00,1.69,0,-61,3211,3132,3051,2972,2891,3172,3012,59,915,500,2010,5,1,11800000,371,-3.16,0.43,12,0.00,-994.00,7250.00,5240,20230308,-40.08,2605,20230727,20.54,5240,-40.08,20230308,2605,20.54,20230727,5240,-40.08,20230308,2605,20.54,20230727,0.04,N,014100,500,59 억,,199182,N,N,0,N,00,N
|
||
|
|
20230904,160234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,35,2,1.16,85197335,27940,81.03,3020,3130,2970,3925,2115,3020,3049.30,1.68,0,1047,3253,3136,3048,2931,2843,3092,2887,59,905,500,1990,5,1,11800000,360,-3.07,0.42,12,0.24,-994.00,7250.00,5240,20230308,-41.70,2605,20230727,17.27,5240,-41.70,20230308,2605,17.27,20230727,5240,-41.70,20230308,2605,17.27,20230727,0.04,N,014100,500,59 억,,198135,N,N,0,N,00,N
|
||
|
|
20230904,150230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,30,2,0.99,83025510,27229,78.96,3020,3130,2970,3925,2115,3020,3049.16,1.68,0,1096,3253,3136,3048,2931,2843,3092,2887,59,905,500,1990,5,1,11800000,360,-3.07,0.42,12,0.23,-994.00,7250.00,5240,20230308,-41.79,2605,20230727,17.08,5240,-41.79,20230308,2605,17.08,20230727,5240,-41.79,20230308,2605,17.08,20230727,0.04,N,014100,500,59 억,,198135,N,N,0,N,00,N
|
||
|
|
20230904,140231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,60,2,1.99,80914925,26537,76.96,3020,3130,2970,3925,2115,3020,3049.14,1.68,0,1088,3253,3136,3048,2931,2843,3092,2887,59,905,500,1990,5,1,11800000,363,-3.10,0.42,12,0.22,-994.00,7250.00,5240,20230308,-41.22,2605,20230727,18.23,5240,-41.22,20230308,2605,18.23,20230727,5240,-41.22,20230308,2605,18.23,20230727,0.04,N,014100,500,59 억,,198135,N,N,0,N,00,N
|
||
|
|
20230904,130233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,10,2,0.33,76363380,25045,72.63,3020,3130,2970,3925,2115,3020,3049.05,1.68,0,1218,3253,3136,3048,2931,2843,3092,2887,59,905,500,1990,5,1,11800000,358,-3.05,0.42,12,0.21,-994.00,7250.00,5240,20230308,-42.18,2605,20230727,16.31,5240,-42.18,20230308,2605,16.31,20230727,5240,-42.18,20230308,2605,16.31,20230727,0.04,N,014100,500,59 억,,198135,N,N,0,N,00,N
|
||
|
|
20230904,120229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3075,55,2,1.82,68503295,22470,65.16,3020,3130,2970,3925,2115,3020,3048.66,1.68,0,747,3253,3136,3048,2931,2843,3092,2887,59,905,500,1990,5,1,11800000,363,-3.09,0.42,12,0.19,-994.00,7250.00,5240,20230308,-41.32,2605,20230727,18.04,5240,-41.32,20230308,2605,18.04,20230727,5240,-41.32,20230308,2605,18.04,20230727,0.04,N,014100,500,59 억,,198135,N,N,0,N,00,N
|
||
|
|
20230904,110227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,85,2,2.81,49806280,16372,47.48,3020,3130,2970,3925,2115,3020,3042.17,1.68,0,494,3253,3136,3048,2931,2843,3092,2887,59,905,500,1990,5,1,11800000,366,-3.12,0.43,12,0.14,-994.00,7250.00,5240,20230308,-40.74,2605,20230727,19.19,5240,-40.74,20230308,2605,19.19,20230727,5240,-40.74,20230308,2605,19.19,20230727,0.04,N,014100,500,59 억,,198135,N,N,0,N,00,N
|
||
|
|
20230904,100225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,60,2,1.99,35443460,11733,34.03,3020,3080,2970,3925,2115,3020,3020.84,1.68,0,978,3253,3136,3048,2931,2843,3092,2887,59,905,500,1990,5,1,11800000,363,-3.10,0.42,12,0.10,-994.00,7250.00,5240,20230308,-41.22,2605,20230727,18.23,5240,-41.22,20230308,2605,18.23,20230727,5240,-41.22,20230308,2605,18.23,20230727,0.04,N,014100,500,59 억,,198135,N,N,0,N,00,N
|
||
|
|
20230904,090230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,5,2,0.17,5225395,1727,5.01,3020,3050,3020,3925,2115,3020,3025.73,1.68,0,-184,3253,3136,3048,2931,2843,3092,2887,59,905,500,1990,5,1,11800000,357,-3.04,0.42,12,0.01,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.04,N,014100,500,59 억,,198135,N,N,0,N,00,N
|
||
|
|
20230901,160227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-100,5,-3.21,105668785,34483,147.46,3120,3165,2960,4055,2185,3120,3064.51,1.65,0,2898,3220,3170,3130,3080,3040,3195,3105,59,935,500,2050,5,1,11800000,356,-3.04,0.42,12,0.29,-994.00,7250.00,5240,20230308,-42.37,2605,20230727,15.93,5240,-42.37,20230308,2605,15.93,20230727,5240,-42.37,20230308,2605,15.93,20230727,0.04,N,014100,500,59 억,,195283,N,N,0,N,00,N
|
||
|
|
20230901,150231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,-20,5,-0.64,102568630,33459,143.08,3120,3165,2960,4055,2185,3120,3065.44,1.65,0,2909,3220,3170,3130,3080,3040,3195,3105,59,935,500,2050,5,1,11800000,366,-3.12,0.43,12,0.28,-994.00,7250.00,5240,20230308,-40.84,2605,20230727,19.00,5240,-40.84,20230308,2605,19.00,20230727,5240,-40.84,20230308,2605,19.00,20230727,0.04,N,014100,500,59 억,,195283,N,N,0,N,00,N
|
||
|
|
20230901,140228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,-95,5,-3.04,94150040,30706,131.31,3120,3165,2960,4055,2185,3120,3066.11,1.65,0,2785,3220,3170,3130,3080,3040,3195,3105,59,935,500,2050,5,1,11800000,357,-3.04,0.42,12,0.26,-994.00,7250.00,5240,20230308,-42.27,2605,20230727,16.12,5240,-42.27,20230308,2605,16.12,20230727,5240,-42.27,20230308,2605,16.12,20230727,0.04,N,014100,500,59 억,,195283,N,N,0,N,00,N
|
||
|
|
20230901,130228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,-90,5,-2.88,84874050,27643,118.21,3120,3165,2960,4055,2185,3120,3070.29,1.65,0,2701,3220,3170,3130,3080,3040,3195,3105,59,935,500,2050,5,1,11800000,358,-3.05,0.42,12,0.23,-994.00,7250.00,5240,20230308,-42.18,2605,20230727,16.31,5240,-42.18,20230308,2605,16.31,20230727,5240,-42.18,20230308,2605,16.31,20230727,0.04,N,014100,500,59 억,,195283,N,N,0,N,00,N
|
||
|
|
20230901,120228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,-75,5,-2.40,79283990,25804,110.34,3120,3165,2960,4055,2185,3120,3072.47,1.65,0,2434,3220,3170,3130,3080,3040,3195,3105,59,935,500,2050,5,1,11800000,359,-3.06,0.42,12,0.22,-994.00,7250.00,5240,20230308,-41.89,2605,20230727,16.89,5240,-41.89,20230308,2605,16.89,20230727,5240,-41.89,20230308,2605,16.89,20230727,0.04,N,014100,500,59 억,,195283,N,N,0,N,00,N
|
||
|
|
20230901,110228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-110,5,-3.53,77708640,25286,108.13,3120,3165,2960,4055,2185,3120,3073.11,1.65,0,2751,3220,3170,3130,3080,3040,3195,3105,59,935,500,2050,5,1,11800000,355,-3.03,0.42,12,0.21,-994.00,7250.00,5240,20230308,-42.56,2605,20230727,15.55,5240,-42.56,20230308,2605,15.55,20230727,5240,-42.56,20230308,2605,15.55,20230727,0.04,N,014100,500,59 억,,195283,N,N,0,N,00,N
|
||
|
|
20230901,100228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,-55,5,-1.76,55642085,18020,77.06,3120,3165,2960,4055,2185,3120,3087.72,1.65,0,1318,3220,3170,3130,3080,3040,3195,3105,59,935,500,2050,5,1,11800000,362,-3.08,0.42,12,0.15,-994.00,7250.00,5240,20230308,-41.51,2605,20230727,17.66,5240,-41.51,20230308,2605,17.66,20230727,5240,-41.51,20230308,2605,17.66,20230727,0.04,N,014100,500,59 억,,195283,N,N,0,N,00,N
|
||
|
|
20230901,090225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,45,2,1.44,11854395,3792,16.22,3120,3165,3120,4055,2185,3120,3126.22,1.65,0,212,3220,3170,3130,3080,3040,3195,3105,59,935,500,2050,5,1,11800000,373,-3.18,0.44,12,0.03,-994.00,7250.00,5240,20230308,-39.60,2605,20230727,21.50,5240,-39.60,20230308,2605,21.50,20230727,5240,-39.60,20230308,2605,21.50,20230727,0.04,N,014100,500,59 억,,195283,N,N,0,N,00,N
|