170 lines
66 KiB
CSV
170 lines
66 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
|
|
20230731,160452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,402,3,2,0.75,283623152,712662,130.46,395,406,388,518,280,399,397.98,2.88,0,315554,416,407,397,388,378,412,393,173,119,100,270,1,1,172839297,695,-5.51,0.66,12,0.41,-73.00,613.00,999,20230413,-59.76,325,20230103,23.69,999,-59.76,20230413,325,23.69,20230103,999,-59.76,20230413,325,23.69,20230103,0.12,N,042040,100,172 억,,4979571,N,N,0,N,00,N
|
|
20230731,150455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,401,2,2,0.50,271128294,681425,124.75,395,406,388,518,280,399,397.88,2.88,0,297274,416,407,397,388,378,412,393,173,119,100,270,1,1,172839297,693,-5.49,0.65,12,0.39,-73.00,613.00,999,20230413,-59.86,325,20230103,23.38,999,-59.86,20230413,325,23.38,20230103,999,-59.86,20230413,325,23.38,20230103,0.12,N,042040,100,172 억,,4979571,N,N,0,N,00,N
|
|
20230731,140454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,401,2,2,0.50,247859369,623429,114.13,395,406,388,518,280,399,397.57,2.88,0,280507,416,407,397,388,378,412,393,173,119,100,270,1,1,172839297,693,-5.49,0.65,12,0.36,-73.00,613.00,999,20230413,-59.86,325,20230103,23.38,999,-59.86,20230413,325,23.38,20230103,999,-59.86,20230413,325,23.38,20230103,0.12,N,042040,100,172 억,,4979571,N,N,0,N,00,N
|
|
20230731,130455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,399,0,3,0.00,200890050,505995,92.63,395,406,388,518,280,399,397.02,2.88,0,212379,416,407,397,388,378,412,393,173,119,100,270,1,1,172839297,690,-5.47,0.65,12,0.29,-73.00,613.00,999,20230413,-60.06,325,20230103,22.77,999,-60.06,20230413,325,22.77,20230103,999,-60.06,20230413,325,22.77,20230103,0.12,N,042040,100,172 억,,4979571,N,N,0,N,00,N
|
|
20230731,120459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,404,5,2,1.25,176098647,443985,81.28,395,406,388,518,280,399,396.63,2.88,0,192948,416,407,397,388,378,412,393,173,119,100,270,1,1,172839297,698,-5.53,0.66,12,0.26,-73.00,613.00,999,20230413,-59.56,325,20230103,24.31,999,-59.56,20230413,325,24.31,20230103,999,-59.56,20230413,325,24.31,20230103,0.12,N,042040,100,172 억,,4979571,N,N,0,N,00,N
|
|
20230731,110500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,1,2,0.25,155030056,391523,71.67,395,406,388,518,280,399,395.97,2.88,0,158237,416,407,397,388,378,412,393,173,119,100,270,1,1,172839297,691,-5.48,0.65,12,0.23,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.12,N,042040,100,172 억,,4979571,N,N,0,N,00,N
|
|
20230731,100501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,401,2,2,0.50,123757867,313577,57.41,395,406,388,518,280,399,394.67,2.88,0,120143,416,407,397,388,378,412,393,173,119,100,270,1,1,172839297,693,-5.49,0.65,12,0.18,-73.00,613.00,999,20230413,-59.86,325,20230103,23.38,999,-59.86,20230413,325,23.38,20230103,999,-59.86,20230413,325,23.38,20230103,0.12,N,042040,100,172 억,,4979571,N,N,0,N,00,N
|
|
20230731,090453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,395,-4,5,-1.00,6350045,16075,2.94,395,398,395,518,280,399,395.03,2.88,0,-5453,416,407,397,388,378,412,393,173,119,100,270,1,1,172839297,683,-5.41,0.64,12,0.01,-73.00,613.00,999,20230413,-60.46,325,20230103,21.54,999,-60.46,20230413,325,21.54,20230103,999,-60.46,20230413,325,21.54,20230103,0.12,N,042040,100,172 억,,4979571,N,N,0,N,00,N
|
|
20230728,160456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,399,6,2,1.53,216849796,545773,73.74,393,406,387,510,276,393,397.32,2.86,0,30434,417,404,397,384,377,401,381,173,117,100,260,1,1,172839297,690,-5.47,0.65,12,0.32,-73.00,613.00,999,20230413,-60.06,325,20230103,22.77,999,-60.06,20230413,325,22.77,20230103,999,-60.06,20230413,325,22.77,20230103,0.18,N,042040,100,172 억,,4947634,N,N,0,N,00,N
|
|
20230728,150455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,7,2,1.78,208187735,524071,70.81,393,406,387,510,276,393,397.25,2.86,0,45353,417,404,397,384,377,401,381,173,117,100,260,1,1,172839297,691,-5.48,0.65,12,0.30,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.18,N,042040,100,172 억,,4947634,N,N,0,N,00,N
|
|
20230728,140454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,7,2,1.78,176862445,445597,60.21,393,406,387,510,276,393,396.91,2.86,0,99230,417,404,397,384,377,401,381,173,117,100,260,1,1,172839297,691,-5.48,0.65,12,0.26,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.18,N,042040,100,172 억,,4947634,N,N,0,N,00,N
|
|
20230728,130455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,400,7,2,1.78,155519836,391779,52.94,393,406,387,510,276,393,396.96,2.86,0,95445,417,404,397,384,377,401,381,173,117,100,260,1,1,172839297,691,-5.48,0.65,12,0.23,-73.00,613.00,999,20230413,-59.96,325,20230103,23.08,999,-59.96,20230413,325,23.08,20230103,999,-59.96,20230413,325,23.08,20230103,0.18,N,042040,100,172 억,,4947634,N,N,0,N,00,N
|
|
20230728,120453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,401,8,2,2.04,104492459,264796,35.78,393,403,387,510,276,393,394.61,2.86,0,67256,417,404,397,384,377,401,381,173,117,100,260,1,1,172839297,693,-5.49,0.65,12,0.15,-73.00,613.00,999,20230413,-59.86,325,20230103,23.38,999,-59.86,20230413,325,23.38,20230103,999,-59.86,20230413,325,23.38,20230103,0.18,N,042040,100,172 억,,4947634,N,N,0,N,00,N
|
|
20230728,110457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,395,2,2,0.51,78208146,198991,26.89,393,400,387,510,276,393,393.02,2.86,0,40253,417,404,397,384,377,401,381,173,117,100,260,1,1,172839297,683,-5.41,0.64,12,0.12,-73.00,613.00,999,20230413,-60.46,325,20230103,21.54,999,-60.46,20230413,325,21.54,20230103,999,-60.46,20230413,325,21.54,20230103,0.18,N,042040,100,172 억,,4947634,N,N,0,N,00,N
|
|
20230728,100453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,394,1,2,0.25,49271840,125675,16.98,393,397,387,510,276,393,392.06,2.86,0,36593,417,404,397,384,377,401,381,173,117,100,260,1,1,172839297,681,-5.40,0.64,12,0.07,-73.00,613.00,999,20230413,-60.56,325,20230103,21.23,999,-60.56,20230413,325,21.23,20230103,999,-60.56,20230413,325,21.23,20230103,0.18,N,042040,100,172 억,,4947634,N,N,0,N,00,N
|
|
20230728,090456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,393,0,3,0.00,3854007,9814,1.33,393,394,390,510,276,393,392.71,2.86,0,-2203,417,404,397,384,377,401,381,173,117,100,260,1,1,172839297,679,-5.38,0.64,12,0.01,-73.00,613.00,999,20230413,-60.66,325,20230103,20.92,999,-60.66,20230413,325,20.92,20230103,999,-60.66,20230413,325,20.92,20230103,0.18,N,042040,100,172 억,,4947634,N,N,0,N,00,N
|
|
20230727,160453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,393,-3,5,-0.76,292845300,739454,30.11,396,410,390,514,278,396,396.03,3.02,270075,-285374,426,410,381,365,336,419,374,173,118,100,260,1,1,172839297,679,-5.38,0.64,12,0.43,-73.00,613.00,999,20230413,-60.66,325,20230103,20.92,999,-60.66,20230413,325,20.92,20230103,999,-60.66,20230413,325,20.92,20230103,0.18,N,042040,100,172 억,,5224591,N,N,0,N,00,N
|
|
20230727,150454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,394,-2,5,-0.51,270201325,681844,27.76,396,410,390,514,278,396,396.28,3.02,270075,-250169,426,410,381,365,336,419,374,173,118,100,260,1,1,172839297,681,-5.40,0.64,12,0.39,-73.00,613.00,999,20230413,-60.56,325,20230103,21.23,999,-60.56,20230413,325,21.23,20230103,999,-60.56,20230413,325,21.23,20230103,0.18,N,042040,100,172 억,,5224591,N,N,0,N,00,N
|
|
20230727,140450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,396,0,3,0.00,237426048,598711,24.38,396,410,390,514,278,396,396.56,3.02,270075,-198482,426,410,381,365,336,419,374,173,118,100,260,1,1,172839297,684,-5.42,0.65,12,0.35,-73.00,613.00,999,20230413,-60.36,325,20230103,21.85,999,-60.36,20230413,325,21.85,20230103,999,-60.36,20230413,325,21.85,20230103,0.18,N,042040,100,172 억,,5224591,N,N,0,N,00,N
|
|
20230727,130451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,396,0,3,0.00,204976109,516728,21.04,396,410,390,514,278,396,396.68,3.02,270075,-171386,426,410,381,365,336,419,374,173,118,100,260,1,1,172839297,684,-5.42,0.65,12,0.30,-73.00,613.00,999,20230413,-60.36,325,20230103,21.85,999,-60.36,20230413,325,21.85,20230103,999,-60.36,20230413,325,21.85,20230103,0.18,N,042040,100,172 억,,5224591,N,N,0,N,00,N
|
|
20230727,120453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,395,-1,5,-0.25,177394180,446515,18.18,396,410,390,514,278,396,397.29,3.02,270075,-147364,426,410,381,365,336,419,374,173,118,100,260,1,1,172839297,683,-5.41,0.64,12,0.26,-73.00,613.00,999,20230413,-60.46,325,20230103,21.54,999,-60.46,20230413,325,21.54,20230103,999,-60.46,20230413,325,21.54,20230103,0.18,N,042040,100,172 억,,5224591,N,N,0,N,00,N
|
|
20230727,110452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,402,6,2,1.52,138537800,348676,14.20,396,410,390,514,278,396,397.33,3.02,270075,-82660,426,410,381,365,336,419,374,173,118,100,260,1,1,172839297,695,-5.51,0.66,12,0.20,-73.00,613.00,999,20230413,-59.76,325,20230103,23.69,999,-59.76,20230413,325,23.69,20230103,999,-59.76,20230413,325,23.69,20230103,0.18,N,042040,100,172 억,,5224591,N,N,0,N,00,N
|
|
20230727,100451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,396,0,3,0.00,103082665,259740,10.57,396,410,390,514,278,396,396.87,3.02,270075,-47602,426,410,381,365,336,419,374,173,118,100,260,1,1,172839297,684,-5.42,0.65,12,0.15,-73.00,613.00,999,20230413,-60.36,325,20230103,21.85,999,-60.36,20230413,325,21.85,20230103,999,-60.36,20230413,325,21.85,20230103,0.18,N,042040,100,172 억,,5224591,N,N,0,N,00,N
|
|
20230727,090452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,398,2,2,0.51,13934236,34762,1.42,396,410,396,514,278,396,400.85,3.02,270075,-4874,426,410,381,365,336,419,374,173,118,100,260,1,1,172839297,688,-5.45,0.65,12,0.02,-73.00,613.00,999,20230413,-60.16,325,20230103,22.46,999,-60.16,20230413,325,22.46,20230103,999,-60.16,20230413,325,22.46,20230103,0.18,N,042040,100,172 억,,5224591,N,N,0,N,00,N
|
|
20230726,160450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,396,5,2,1.28,915645568,2445399,155.90,391,397,352,508,274,391,374.44,2.87,0,261354,420,405,397,382,374,401,378,173,117,100,260,1,1,172839297,684,-5.42,0.65,12,1.41,-73.00,613.00,999,20230413,-60.36,325,20230103,21.85,999,-60.36,20230413,325,21.85,20230103,999,-60.36,20230413,325,21.85,20230103,0.17,N,042040,100,172 억,,4954516,N,N,0,N,00,N
|
|
20230726,150453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,386,-5,5,-1.28,884715523,2366018,150.84,391,396,352,508,274,391,373.93,2.87,0,297295,420,405,397,382,374,401,378,173,117,100,260,1,1,172839297,667,-5.29,0.63,12,1.37,-73.00,613.00,999,20230413,-61.36,325,20230103,18.77,999,-61.36,20230413,325,18.77,20230103,999,-61.36,20230413,325,18.77,20230103,0.17,N,042040,100,172 억,,4954516,N,N,0,N,00,N
|
|
20230726,140452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,375,-16,5,-4.09,786638428,2109234,134.47,391,396,352,508,274,391,372.95,2.87,0,265249,420,405,397,382,374,401,378,173,117,100,260,1,1,172839297,648,-5.14,0.61,12,1.22,-73.00,613.00,999,20230413,-62.46,325,20230103,15.38,999,-62.46,20230413,325,15.38,20230103,999,-62.46,20230413,325,15.38,20230103,0.17,N,042040,100,172 억,,4954516,N,N,0,N,00,N
|
|
20230726,130448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,378,-13,5,-3.32,696027172,1868155,119.10,391,396,352,508,274,391,372.57,2.87,0,274648,420,405,397,382,374,401,378,173,117,100,260,1,1,172839297,653,-5.18,0.62,12,1.08,-73.00,613.00,999,20230413,-62.16,325,20230103,16.31,999,-62.16,20230413,325,16.31,20230103,999,-62.16,20230413,325,16.31,20230103,0.17,N,042040,100,172 억,,4954516,N,N,0,N,00,N
|
|
20230726,120451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,374,-17,5,-4.35,555178933,1489526,94.96,391,396,352,508,274,391,372.72,2.87,0,255370,420,405,397,382,374,401,378,173,117,100,260,1,1,172839297,646,-5.12,0.61,12,0.86,-73.00,613.00,999,20230413,-62.56,325,20230103,15.08,999,-62.56,20230413,325,15.08,20230103,999,-62.56,20230413,325,15.08,20230103,0.17,N,042040,100,172 억,,4954516,N,N,0,N,00,N
|
|
20230726,110448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,374,-17,5,-4.35,507980145,1363524,86.93,391,396,352,508,274,391,372.55,2.87,0,282850,420,405,397,382,374,401,378,173,117,100,260,1,1,172839297,646,-5.12,0.61,12,0.79,-73.00,613.00,999,20230413,-62.56,325,20230103,15.08,999,-62.56,20230413,325,15.08,20230103,999,-62.56,20230413,325,15.08,20230103,0.17,N,042040,100,172 억,,4954516,N,N,0,N,00,N
|
|
20230726,100452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,374,-17,5,-4.35,283050496,755406,48.16,391,396,352,508,274,391,374.70,2.87,0,80928,420,405,397,382,374,401,378,173,117,100,260,1,1,172839297,646,-5.12,0.61,12,0.44,-73.00,613.00,999,20230413,-62.56,325,20230103,15.08,999,-62.56,20230413,325,15.08,20230103,999,-62.56,20230413,325,15.08,20230103,0.17,N,042040,100,172 억,,4954516,N,N,0,N,00,N
|
|
20230726,090447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,380,-11,5,-2.81,28164871,73153,4.66,391,396,380,508,274,391,385.01,2.87,0,4468,420,405,397,382,374,401,378,173,117,100,260,1,1,172839297,657,-5.21,0.62,12,0.04,-73.00,613.00,999,20230413,-61.96,325,20230103,16.92,999,-61.96,20230413,325,16.92,20230103,999,-61.96,20230413,325,16.92,20230103,0.17,N,042040,100,172 억,,4954516,N,N,0,N,00,N
|
|
20230725,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,391,-17,5,-4.17,620208648,1567375,129.73,408,412,389,530,286,408,395.70,2.77,0,164385,446,426,415,395,384,421,390,173,122,100,270,1,1,172839297,676,-5.36,0.64,12,0.91,-73.00,613.00,999,20230413,-60.86,325,20230103,20.31,999,-60.86,20230413,325,20.31,20230103,999,-60.86,20230413,325,20.31,20230103,0.17,N,042040,100,172 억,,4782730,N,N,0,N,00,N
|
|
20230725,150442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,392,-16,5,-3.92,589604084,1489271,123.26,408,412,389,530,286,408,395.90,2.77,0,169696,446,426,415,395,384,421,390,173,122,100,270,1,1,172839297,678,-5.37,0.64,12,0.86,-73.00,613.00,999,20230413,-60.76,325,20230103,20.62,999,-60.76,20230413,325,20.62,20230103,999,-60.76,20230413,325,20.62,20230103,0.17,N,042040,100,172 억,,4782730,N,N,0,N,00,N
|
|
20230725,140443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,393,-15,5,-3.68,563076543,1421835,117.68,408,412,389,530,286,408,396.02,2.77,0,167669,446,426,415,395,384,421,390,173,122,100,270,1,1,172839297,679,-5.38,0.64,12,0.82,-73.00,613.00,999,20230413,-60.66,325,20230103,20.92,999,-60.66,20230413,325,20.92,20230103,999,-60.66,20230413,325,20.92,20230103,0.17,N,042040,100,172 억,,4782730,N,N,0,N,00,N
|
|
20230725,130447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,394,-14,5,-3.43,533373418,1346129,111.41,408,412,389,530,286,408,396.23,2.77,0,167787,446,426,415,395,384,421,390,173,122,100,270,1,1,172839297,681,-5.40,0.64,12,0.78,-73.00,613.00,999,20230413,-60.56,325,20230103,21.23,999,-60.56,20230413,325,21.23,20230103,999,-60.56,20230413,325,21.23,20230103,0.17,N,042040,100,172 억,,4782730,N,N,0,N,00,N
|
|
20230725,120447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,395,-13,5,-3.19,311753678,779492,64.52,408,412,390,530,286,408,399.94,2.77,0,-128269,446,426,415,395,384,421,390,173,122,100,270,1,1,172839297,683,-5.41,0.64,12,0.45,-73.00,613.00,999,20230413,-60.46,325,20230103,21.54,999,-60.46,20230413,325,21.54,20230103,999,-60.46,20230413,325,21.54,20230103,0.17,N,042040,100,172 억,,4782730,N,N,0,N,00,N
|
|
20230725,110445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,402,-6,5,-1.47,199863038,496497,41.09,408,412,400,530,286,408,402.55,2.77,0,-145271,446,426,415,395,384,421,390,173,122,100,270,1,1,172839297,695,-5.51,0.66,12,0.29,-73.00,613.00,999,20230413,-59.76,325,20230103,23.69,999,-59.76,20230413,325,23.69,20230103,999,-59.76,20230413,325,23.69,20230103,0.17,N,042040,100,172 억,,4782730,N,N,0,N,00,N
|
|
20230725,100445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,401,-7,5,-1.72,131776344,326625,27.03,408,412,401,530,286,408,403.45,2.77,0,-127781,446,426,415,395,384,421,390,173,122,100,270,1,1,172839297,693,-5.49,0.65,12,0.19,-73.00,613.00,999,20230413,-59.86,325,20230103,23.38,999,-59.86,20230413,325,23.38,20230103,999,-59.86,20230413,325,23.38,20230103,0.17,N,042040,100,172 억,,4782730,N,N,0,N,00,N
|
|
20230725,090444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,-5,5,-1.23,13106803,32289,2.67,408,411,402,530,286,408,405.92,2.77,0,3711,446,426,415,395,384,421,390,173,122,100,270,1,1,172839297,697,-5.52,0.66,12,0.02,-73.00,613.00,999,20230413,-59.66,325,20230103,24.00,999,-59.66,20230413,325,24.00,20230103,999,-59.66,20230413,325,24.00,20230103,0.17,N,042040,100,172 억,,4782730,N,N,0,N,00,N
|
|
20230724,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,-22,5,-5.12,493470083,1199719,95.11,430,435,404,559,301,430,411.32,2.72,0,75497,470,449,433,412,396,460,423,173,129,100,290,1,1,172839297,705,-5.59,0.67,12,0.69,-73.00,613.00,999,20230413,-59.16,325,20230103,25.54,999,-59.16,20230413,325,25.54,20230103,999,-59.16,20230413,325,25.54,20230103,0.19,N,042040,100,172 억,,4703224,N,N,0,N,00,N
|
|
20230724,150442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,408,-22,5,-5.12,485071948,1179179,93.48,430,435,404,559,301,430,411.36,2.72,0,75002,470,449,433,412,396,460,423,173,129,100,290,1,1,172839297,705,-5.59,0.67,12,0.68,-73.00,613.00,999,20230413,-59.16,325,20230103,25.54,999,-59.16,20230413,325,25.54,20230103,999,-59.16,20230413,325,25.54,20230103,0.19,N,042040,100,172 억,,4703224,N,N,0,N,00,N
|
|
20230724,140442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,409,-21,5,-4.88,456838352,1110120,88.00,430,435,404,559,301,430,411.52,2.72,0,53704,470,449,433,412,396,460,423,173,129,100,290,1,1,172839297,707,-5.60,0.67,12,0.64,-73.00,613.00,999,20230413,-59.06,325,20230103,25.85,999,-59.06,20230413,325,25.85,20230103,999,-59.06,20230413,325,25.85,20230103,0.19,N,042040,100,172 억,,4703224,N,N,0,N,00,N
|
|
20230724,130442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,413,-17,5,-3.95,366211596,887119,70.33,430,435,405,559,301,430,412.81,2.72,0,31206,470,449,433,412,396,460,423,173,129,100,290,1,1,172839297,714,-5.66,0.67,12,0.51,-73.00,613.00,999,20230413,-58.66,325,20230103,27.08,999,-58.66,20230413,325,27.08,20230103,999,-58.66,20230413,325,27.08,20230103,0.19,N,042040,100,172 억,,4703224,N,N,0,N,00,N
|
|
20230724,120442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,-23,5,-5.35,295409717,713601,56.57,430,435,406,559,301,430,413.97,2.72,0,17348,470,449,433,412,396,460,423,173,129,100,290,1,1,172839297,703,-5.58,0.66,12,0.41,-73.00,613.00,999,20230413,-59.26,325,20230103,25.23,999,-59.26,20230413,325,25.23,20230103,999,-59.26,20230413,325,25.23,20230103,0.19,N,042040,100,172 억,,4703224,N,N,0,N,00,N
|
|
20230724,110445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,413,-17,5,-3.95,203309446,488671,38.74,430,435,407,559,301,430,416.05,2.72,0,-21863,470,449,433,412,396,460,423,173,129,100,290,1,1,172839297,714,-5.66,0.67,12,0.28,-73.00,613.00,999,20230413,-58.66,325,20230103,27.08,999,-58.66,20230413,325,27.08,20230103,999,-58.66,20230413,325,27.08,20230103,0.19,N,042040,100,172 억,,4703224,N,N,0,N,00,N
|
|
20230724,100441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,421,-9,5,-2.09,102112154,243725,19.32,430,435,411,559,301,430,418.96,2.72,0,-11100,470,449,433,412,396,460,423,173,129,100,290,1,1,172839297,728,-5.77,0.69,12,0.14,-73.00,613.00,999,20230413,-57.86,325,20230103,29.54,999,-57.86,20230413,325,29.54,20230103,999,-57.86,20230413,325,29.54,20230103,0.19,N,042040,100,172 억,,4703224,N,N,0,N,00,N
|
|
20230724,090443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,421,-9,5,-2.09,26409486,62745,4.97,430,434,411,559,301,430,420.90,2.72,0,-11670,470,449,433,412,396,460,423,173,129,100,290,1,1,172839297,728,-5.77,0.69,12,0.04,-73.00,613.00,999,20230413,-57.86,325,20230103,29.54,999,-57.86,20230413,325,29.54,20230103,999,-57.86,20230413,325,29.54,20230103,0.19,N,042040,100,172 억,,4703224,N,N,0,N,00,N
|
|
20230721,160439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,430,2,2,0.47,553125334,1259285,29.12,428,454,417,556,300,428,439.24,2.83,0,-180354,475,451,426,402,377,463,414,173,128,100,290,1,1,172839297,743,-5.89,0.70,12,0.73,-73.00,613.00,999,20230413,-56.96,325,20230103,32.31,999,-56.96,20230413,325,32.31,20230103,999,-56.96,20230413,325,32.31,20230103,0.18,N,042040,100,172 억,,4898977,N,N,0,N,00,N
|
|
20230721,150442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,433,5,2,1.17,536628986,1220989,28.23,428,454,417,556,300,428,439.50,2.83,0,-179317,475,451,426,402,377,463,414,173,128,100,290,1,1,172839297,748,-5.93,0.71,12,0.71,-73.00,613.00,999,20230413,-56.66,325,20230103,33.23,999,-56.66,20230413,325,33.23,20230103,999,-56.66,20230413,325,33.23,20230103,0.18,N,042040,100,172 억,,4898977,N,N,0,N,00,N
|
|
20230721,140439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,429,1,2,0.23,512905405,1165949,26.96,428,454,417,556,300,428,439.90,2.83,0,-146781,475,451,426,402,377,463,414,173,128,100,290,1,1,172839297,741,-5.88,0.70,12,0.67,-73.00,613.00,999,20230413,-57.06,325,20230103,32.00,999,-57.06,20230413,325,32.00,20230103,999,-57.06,20230413,325,32.00,20230103,0.18,N,042040,100,172 억,,4898977,N,N,0,N,00,N
|
|
20230721,130440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,434,6,2,1.40,474567318,1077588,24.92,428,454,417,556,300,428,440.40,2.83,0,-114285,475,451,426,402,377,463,414,173,128,100,290,1,1,172839297,750,-5.95,0.71,12,0.62,-73.00,613.00,999,20230413,-56.56,325,20230103,33.54,999,-56.56,20230413,325,33.54,20230103,999,-56.56,20230413,325,33.54,20230103,0.18,N,042040,100,172 억,,4898977,N,N,0,N,00,N
|
|
20230721,120445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,437,9,2,2.10,403845868,915758,21.17,428,454,417,556,300,428,441.00,2.83,0,-92352,475,451,426,402,377,463,414,173,128,100,290,1,1,172839297,755,-5.99,0.71,12,0.53,-73.00,613.00,999,20230413,-56.26,325,20230103,34.46,999,-56.26,20230413,325,34.46,20230103,999,-56.26,20230413,325,34.46,20230103,0.18,N,042040,100,172 억,,4898977,N,N,0,N,00,N
|
|
20230721,110443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,442,14,2,3.27,325666416,738468,17.07,428,454,417,556,300,428,441.00,2.83,0,-46797,475,451,426,402,377,463,414,173,128,100,290,1,1,172839297,764,-6.05,0.72,12,0.43,-73.00,613.00,999,20230413,-55.76,325,20230103,36.00,999,-55.76,20230413,325,36.00,20230103,999,-55.76,20230413,325,36.00,20230103,0.18,N,042040,100,172 억,,4898977,N,N,0,N,00,N
|
|
20230721,100442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,443,15,2,3.50,241926244,548408,12.68,428,454,417,556,300,428,441.14,2.83,0,-54473,475,451,426,402,377,463,414,173,128,100,290,1,1,172839297,766,-6.07,0.72,12,0.32,-73.00,613.00,999,20230413,-55.66,325,20230103,36.31,999,-55.66,20230413,325,36.31,20230103,999,-55.66,20230413,325,36.31,20230103,0.18,N,042040,100,172 억,,4898977,N,N,0,N,00,N
|
|
20230721,090442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,422,-6,5,-1.40,9376225,22185,0.51,428,428,417,556,300,428,422.64,2.83,0,-4160,475,451,426,402,377,463,414,173,128,100,290,1,1,172839297,729,-5.78,0.69,12,0.01,-73.00,613.00,999,20230413,-57.76,325,20230103,29.85,999,-57.76,20230413,325,29.85,20230103,999,-57.76,20230413,325,29.85,20230103,0.18,N,042040,100,172 억,,4898977,N,N,0,N,00,N
|
|
20230720,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,428,25,2,6.20,1861574905,4321642,585.43,404,450,401,523,283,403,430.76,3.02,0,-293426,419,410,405,396,391,408,394,173,120,100,270,1,1,172839297,740,-5.86,0.70,12,2.50,-73.00,613.00,999,20230413,-57.16,325,20230103,31.69,999,-57.16,20230413,325,31.69,20230103,999,-57.16,20230413,325,31.69,20230103,0.18,N,042040,100,172 억,,5221082,N,N,0,N,00,N
|
|
20230720,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,427,24,2,5.96,1848207889,4290357,581.19,404,450,401,523,283,403,430.78,3.02,0,-289918,419,410,405,396,391,408,394,173,120,100,270,1,1,172839297,738,-5.85,0.70,12,2.48,-73.00,613.00,999,20230413,-57.26,325,20230103,31.38,999,-57.26,20230413,325,31.38,20230103,999,-57.26,20230413,325,31.38,20230103,0.18,N,042040,100,172 억,,5221082,N,N,0,N,00,N
|
|
20230720,140437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,433,30,2,7.44,1796598766,4169884,564.87,404,450,401,523,283,403,430.85,3.02,0,-316483,419,410,405,396,391,408,394,173,120,100,270,1,1,172839297,748,-5.93,0.71,12,2.41,-73.00,613.00,999,20230413,-56.66,325,20230103,33.23,999,-56.66,20230413,325,33.23,20230103,999,-56.66,20230413,325,33.23,20230103,0.18,N,042040,100,172 억,,5221082,N,N,0,N,00,N
|
|
20230720,130436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,429,26,2,6.45,1714882466,3979939,539.14,404,450,401,523,283,403,430.88,3.02,0,-324814,419,410,405,396,391,408,394,173,120,100,270,1,1,172839297,741,-5.88,0.70,12,2.30,-73.00,613.00,999,20230413,-57.06,325,20230103,32.00,999,-57.06,20230413,325,32.00,20230103,999,-57.06,20230413,325,32.00,20230103,0.18,N,042040,100,172 억,,5221082,N,N,0,N,00,N
|
|
20230720,120442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,440,37,2,9.18,1556814004,3614849,489.69,404,450,401,523,283,403,430.67,3.02,0,-387050,419,410,405,396,391,408,394,173,120,100,270,1,1,172839297,760,-6.03,0.72,12,2.09,-73.00,613.00,999,20230413,-55.96,325,20230103,35.38,999,-55.96,20230413,325,35.38,20230103,999,-55.96,20230413,325,35.38,20230103,0.18,N,042040,100,172 억,,5221082,N,N,0,N,00,N
|
|
20230720,110440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,426,23,2,5.71,1188688142,2773834,375.76,404,450,401,523,283,403,428.54,3.02,0,-398389,419,410,405,396,391,408,394,173,120,100,270,1,1,172839297,736,-5.84,0.69,12,1.60,-73.00,613.00,999,20230413,-57.36,325,20230103,31.08,999,-57.36,20230413,325,31.08,20230103,999,-57.36,20230413,325,31.08,20230103,0.18,N,042040,100,172 억,,5221082,N,N,0,N,00,N
|
|
20230720,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,424,21,2,5.21,526325764,1242065,168.26,404,437,401,523,283,403,423.75,3.02,0,-138711,419,410,405,396,391,408,394,173,120,100,270,1,1,172839297,733,-5.81,0.69,12,0.72,-73.00,613.00,999,20230413,-57.56,325,20230103,30.46,999,-57.56,20230413,325,30.46,20230103,999,-57.56,20230413,325,30.46,20230103,0.18,N,042040,100,172 억,,5221082,N,N,0,N,00,N
|
|
20230720,090435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,418,15,2,3.72,38804247,93389,12.65,404,423,404,523,283,403,415.51,3.02,0,-26864,419,410,405,396,391,408,394,173,120,100,270,1,1,172839297,722,-5.73,0.68,12,0.05,-73.00,613.00,999,20230413,-58.16,325,20230103,28.62,999,-58.16,20230413,325,28.62,20230103,999,-58.16,20230413,325,28.62,20230103,0.18,N,042040,100,172 억,,5221082,N,N,0,N,00,N
|
|
20230719,160445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,403,-9,5,-2.18,295035570,727125,71.27,414,414,400,535,289,412,405.78,2.97,0,84279,444,427,419,402,394,424,399,173,123,100,280,1,1,172839297,697,-5.52,0.66,12,0.42,-73.00,613.00,999,20230413,-59.66,325,20230103,24.00,999,-59.66,20230413,325,24.00,20230103,999,-59.66,20230413,325,24.00,20230103,0.18,N,042040,100,172 억,,5136801,N,N,0,N,00,N
|
|
20230719,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,-6,5,-1.46,270047792,665411,65.22,414,414,400,535,289,412,405.84,2.97,0,78005,444,427,419,402,394,424,399,173,123,100,280,1,1,172839297,702,-5.56,0.66,12,0.38,-73.00,613.00,999,20230413,-59.36,325,20230103,24.92,999,-59.36,20230413,325,24.92,20230103,999,-59.36,20230413,325,24.92,20230103,0.18,N,042040,100,172 억,,5136801,N,N,0,N,00,N
|
|
20230719,140445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,-5,5,-1.21,181655628,445887,43.70,414,414,404,535,289,412,407.40,2.97,0,70906,444,427,419,402,394,424,399,173,123,100,280,1,1,172839297,703,-5.58,0.66,12,0.26,-73.00,613.00,999,20230413,-59.26,325,20230103,25.23,999,-59.26,20230413,325,25.23,20230103,999,-59.26,20230413,325,25.23,20230103,0.18,N,042040,100,172 억,,5136801,N,N,0,N,00,N
|
|
20230719,130440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,-5,5,-1.21,158212118,388116,38.04,414,414,404,535,289,412,407.64,2.97,0,72042,444,427,419,402,394,424,399,173,123,100,280,1,1,172839297,703,-5.58,0.66,12,0.22,-73.00,613.00,999,20230413,-59.26,325,20230103,25.23,999,-59.26,20230413,325,25.23,20230103,999,-59.26,20230413,325,25.23,20230103,0.18,N,042040,100,172 억,,5136801,N,N,0,N,00,N
|
|
20230719,120444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,-6,5,-1.46,129432989,317381,31.11,414,414,404,535,289,412,407.82,2.97,0,64067,444,427,419,402,394,424,399,173,123,100,280,1,1,172839297,702,-5.56,0.66,12,0.18,-73.00,613.00,999,20230413,-59.36,325,20230103,24.92,999,-59.36,20230413,325,24.92,20230103,999,-59.36,20230413,325,24.92,20230103,0.18,N,042040,100,172 억,,5136801,N,N,0,N,00,N
|
|
20230719,110444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,406,-6,5,-1.46,107837074,264091,25.89,414,414,404,535,289,412,408.33,2.97,0,59514,444,427,419,402,394,424,399,173,123,100,280,1,1,172839297,702,-5.56,0.66,12,0.15,-73.00,613.00,999,20230413,-59.36,325,20230103,24.92,999,-59.36,20230413,325,24.92,20230103,999,-59.36,20230413,325,24.92,20230103,0.18,N,042040,100,172 억,,5136801,N,N,0,N,00,N
|
|
20230719,100441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,407,-5,5,-1.21,67414734,165076,16.18,414,414,404,535,289,412,408.39,2.97,0,10728,444,427,419,402,394,424,399,173,123,100,280,1,1,172839297,703,-5.58,0.66,12,0.10,-73.00,613.00,999,20230413,-59.26,325,20230103,25.23,999,-59.26,20230413,325,25.23,20230103,999,-59.26,20230413,325,25.23,20230103,0.18,N,042040,100,172 억,,5136801,N,N,0,N,00,N
|
|
20230719,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,412,0,3,0.00,10228901,24762,2.43,414,414,412,535,289,412,413.09,2.97,0,-18520,444,427,419,402,394,424,399,173,123,100,280,1,1,172839297,712,-5.64,0.67,12,0.01,-73.00,613.00,999,20230413,-58.76,325,20230103,26.77,999,-58.76,20230413,325,26.77,20230103,999,-58.76,20230413,325,26.77,20230103,0.18,N,042040,100,172 억,,5136801,N,N,0,N,00,N
|
|
20230718,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,412,-21,5,-4.85,425855674,1017816,167.21,434,436,411,562,304,433,418.41,2.99,0,-37307,452,442,424,414,396,447,419,173,129,100,290,1,1,172839297,712,-5.64,0.67,12,0.59,-73.00,613.00,999,20230413,-58.76,325,20230103,26.77,999,-58.76,20230413,325,26.77,20230103,999,-58.76,20230413,325,26.77,20230103,0.18,N,042040,100,172 억,,5174878,N,N,0,N,00,N
|
|
20230718,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,415,-18,5,-4.16,401050371,957760,157.35,434,436,411,562,304,433,418.74,2.99,0,-44336,452,442,424,414,396,447,419,173,129,100,290,1,1,172839297,717,-5.68,0.68,12,0.55,-73.00,613.00,999,20230413,-58.46,325,20230103,27.69,999,-58.46,20230413,325,27.69,20230103,999,-58.46,20230413,325,27.69,20230103,0.18,N,042040,100,172 억,,5174878,N,N,0,N,00,N
|
|
20230718,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,415,-18,5,-4.16,367635521,877299,144.13,434,436,411,562,304,433,419.05,2.99,0,-44733,452,442,424,414,396,447,419,173,129,100,290,1,1,172839297,717,-5.68,0.68,12,0.51,-73.00,613.00,999,20230413,-58.46,325,20230103,27.69,999,-58.46,20230413,325,27.69,20230103,999,-58.46,20230413,325,27.69,20230103,0.18,N,042040,100,172 억,,5174878,N,N,0,N,00,N
|
|
20230718,130439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,417,-16,5,-3.70,331919807,791437,130.02,434,436,411,562,304,433,419.39,2.99,0,-38264,452,442,424,414,396,447,419,173,129,100,290,1,1,172839297,721,-5.71,0.68,12,0.46,-73.00,613.00,999,20230413,-58.26,325,20230103,28.31,999,-58.26,20230413,325,28.31,20230103,999,-58.26,20230413,325,28.31,20230103,0.18,N,042040,100,172 억,,5174878,N,N,0,N,00,N
|
|
20230718,120441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,417,-16,5,-3.70,307639112,733227,120.46,434,436,411,562,304,433,419.57,2.99,0,-9666,452,442,424,414,396,447,419,173,129,100,290,1,1,172839297,721,-5.71,0.68,12,0.42,-73.00,613.00,999,20230413,-58.26,325,20230103,28.31,999,-58.26,20230413,325,28.31,20230103,999,-58.26,20230413,325,28.31,20230103,0.18,N,042040,100,172 억,,5174878,N,N,0,N,00,N
|
|
20230718,110442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,417,-16,5,-3.70,159800808,376106,61.79,434,436,416,562,304,433,424.88,2.99,0,-68613,452,442,424,414,396,447,419,173,129,100,290,1,1,172839297,721,-5.71,0.68,12,0.22,-73.00,613.00,999,20230413,-58.26,325,20230103,28.31,999,-58.26,20230413,325,28.31,20230103,999,-58.26,20230413,325,28.31,20230103,0.18,N,042040,100,172 억,,5174878,N,N,0,N,00,N
|
|
20230718,100437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,422,-11,5,-2.54,86003293,200592,32.95,434,436,422,562,304,433,428.75,2.99,0,-73669,452,442,424,414,396,447,419,173,129,100,290,1,1,172839297,729,-5.78,0.69,12,0.12,-73.00,613.00,999,20230413,-57.76,325,20230103,29.85,999,-57.76,20230413,325,29.85,20230103,999,-57.76,20230413,325,29.85,20230103,0.18,N,042040,100,172 억,,5174878,N,N,0,N,00,N
|
|
20230718,090438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,430,-3,5,-0.69,13818078,32018,5.26,434,436,430,562,304,433,431.57,2.99,0,2506,452,442,424,414,396,447,419,173,129,100,290,1,1,172839297,743,-5.89,0.70,12,0.02,-73.00,613.00,999,20230413,-56.96,325,20230103,32.31,999,-56.96,20230413,325,32.31,20230103,999,-56.96,20230413,325,32.31,20230103,0.18,N,042040,100,172 억,,5174878,N,N,0,N,00,N
|
|
20230717,160438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,433,9,2,2.12,257220422,605453,36.41,429,434,406,551,297,424,424.79,2.95,0,71850,460,442,433,415,406,437,410,173,127,100,280,1,1,172839297,748,-5.93,0.71,12,0.35,-73.00,613.00,999,20230413,-56.66,325,20230103,33.23,999,-56.66,20230413,325,33.23,20230103,999,-56.66,20230413,325,33.23,20230103,0.19,N,042040,100,172 억,,5093828,N,N,0,N,00,N
|
|
20230717,150436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,431,7,2,1.65,239744119,565025,33.98,429,434,406,551,297,424,424.31,2.95,0,68612,460,442,433,415,406,437,410,173,127,100,280,1,1,172839297,745,-5.90,0.70,12,0.33,-73.00,613.00,999,20230413,-56.86,325,20230103,32.62,999,-56.86,20230413,325,32.62,20230103,999,-56.86,20230413,325,32.62,20230103,0.19,N,042040,100,172 억,,5093828,N,N,0,N,00,N
|
|
20230717,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,431,7,2,1.65,228065243,537837,32.34,429,434,406,551,297,424,424.04,2.95,0,69415,460,442,433,415,406,437,410,173,127,100,280,1,1,172839297,745,-5.90,0.70,12,0.31,-73.00,613.00,999,20230413,-56.86,325,20230103,32.62,999,-56.86,20230413,325,32.62,20230103,999,-56.86,20230413,325,32.62,20230103,0.19,N,042040,100,172 억,,5093828,N,N,0,N,00,N
|
|
20230717,130435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,427,3,2,0.71,193719066,457782,27.53,429,434,406,551,297,424,423.17,2.95,0,74712,460,442,433,415,406,437,410,173,127,100,280,1,1,172839297,738,-5.85,0.70,12,0.26,-73.00,613.00,999,20230413,-57.26,325,20230103,31.38,999,-57.26,20230413,325,31.38,20230103,999,-57.26,20230413,325,31.38,20230103,0.19,N,042040,100,172 억,,5093828,N,N,0,N,00,N
|
|
20230717,120440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,429,5,2,1.18,174725322,413130,24.84,429,434,406,551,297,424,422.93,2.95,0,67869,460,442,433,415,406,437,410,173,127,100,280,1,1,172839297,741,-5.88,0.70,12,0.24,-73.00,613.00,999,20230413,-57.06,325,20230103,32.00,999,-57.06,20230413,325,32.00,20230103,999,-57.06,20230413,325,32.00,20230103,0.19,N,042040,100,172 억,,5093828,N,N,0,N,00,N
|
|
20230717,110435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,427,3,2,0.71,132593270,314665,18.92,429,430,406,551,297,424,421.38,2.95,0,66714,460,442,433,415,406,437,410,173,127,100,280,1,1,172839297,738,-5.85,0.70,12,0.18,-73.00,613.00,999,20230413,-57.26,325,20230103,31.38,999,-57.26,20230413,325,31.38,20230103,999,-57.26,20230413,325,31.38,20230103,0.19,N,042040,100,172 억,,5093828,N,N,0,N,00,N
|
|
20230717,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,422,-2,5,-0.47,101992810,242666,14.59,429,430,406,551,297,424,420.30,2.95,0,39927,460,442,433,415,406,437,410,173,127,100,280,1,1,172839297,729,-5.78,0.69,12,0.14,-73.00,613.00,999,20230413,-57.76,325,20230103,29.85,999,-57.76,20230413,325,29.85,20230103,999,-57.76,20230413,325,29.85,20230103,0.19,N,042040,100,172 억,,5093828,N,N,0,N,00,N
|
|
20230717,090435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,-4,5,-0.94,35877386,85103,5.12,429,430,406,551,297,424,421.57,2.95,0,-38602,460,442,433,415,406,437,410,173,127,100,280,1,1,172839297,726,-5.75,0.69,12,0.05,-73.00,613.00,999,20230413,-57.96,325,20230103,29.23,999,-57.96,20230413,325,29.23,20230103,999,-57.96,20230413,325,29.23,20230103,0.19,N,042040,100,172 억,,5093828,N,N,0,N,00,N
|
|
20230714,160435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,424,-23,5,-5.15,711330236,1654707,190.37,447,451,424,581,313,447,429.89,2.85,0,176746,475,460,450,435,425,468,443,173,134,100,300,1,1,172839297,733,-5.81,0.69,12,0.96,-73.00,613.00,999,20230413,-57.56,325,20230103,30.46,999,-57.56,20230413,325,30.46,20230103,999,-57.56,20230413,325,30.46,20230103,0.17,N,042040,100,172 억,,4922164,N,N,0,N,00,N
|
|
20230714,150437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,428,-19,5,-4.25,682151748,1586111,182.48,447,451,424,581,313,447,430.08,2.85,0,209044,475,460,450,435,425,468,443,173,134,100,300,1,1,172839297,740,-5.86,0.70,12,0.92,-73.00,613.00,999,20230413,-57.16,325,20230103,31.69,999,-57.16,20230413,325,31.69,20230103,999,-57.16,20230413,325,31.69,20230103,0.17,N,042040,100,172 억,,4922164,N,N,0,N,00,N
|
|
20230714,140439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,430,-17,5,-3.80,471670599,1092881,125.73,447,451,424,581,313,447,431.58,2.85,0,-38378,475,460,450,435,425,468,443,173,134,100,300,1,1,172839297,743,-5.89,0.70,12,0.63,-73.00,613.00,999,20230413,-56.96,325,20230103,32.31,999,-56.96,20230413,325,32.31,20230103,999,-56.96,20230413,325,32.31,20230103,0.17,N,042040,100,172 억,,4922164,N,N,0,N,00,N
|
|
20230714,130433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,428,-19,5,-4.25,441346107,1022311,117.62,447,451,424,581,313,447,431.71,2.85,0,-20002,475,460,450,435,425,468,443,173,134,100,300,1,1,172839297,740,-5.86,0.70,12,0.59,-73.00,613.00,999,20230413,-57.16,325,20230103,31.69,999,-57.16,20230413,325,31.69,20230103,999,-57.16,20230413,325,31.69,20230103,0.17,N,042040,100,172 억,,4922164,N,N,0,N,00,N
|
|
20230714,120434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,427,-20,5,-4.47,417671172,967042,111.26,447,451,424,581,313,447,431.91,2.85,0,-22978,475,460,450,435,425,468,443,173,134,100,300,1,1,172839297,738,-5.85,0.70,12,0.56,-73.00,613.00,999,20230413,-57.26,325,20230103,31.38,999,-57.26,20230413,325,31.38,20230103,999,-57.26,20230413,325,31.38,20230103,0.17,N,042040,100,172 억,,4922164,N,N,0,N,00,N
|
|
20230714,110436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,429,-18,5,-4.03,375089133,867497,99.80,447,451,424,581,313,447,432.38,2.85,0,-18191,475,460,450,435,425,468,443,173,134,100,300,1,1,172839297,741,-5.88,0.70,12,0.50,-73.00,613.00,999,20230413,-57.06,325,20230103,32.00,999,-57.06,20230413,325,32.00,20230103,999,-57.06,20230413,325,32.00,20230103,0.17,N,042040,100,172 억,,4922164,N,N,0,N,00,N
|
|
20230714,100439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,440,-7,5,-1.57,120048649,273237,31.44,447,451,432,581,313,447,439.36,2.85,0,-113253,475,460,450,435,425,468,443,173,134,100,300,1,1,172839297,760,-6.03,0.72,12,0.16,-73.00,613.00,999,20230413,-55.96,325,20230103,35.38,999,-55.96,20230413,325,35.38,20230103,999,-55.96,20230413,325,35.38,20230103,0.17,N,042040,100,172 억,,4922164,N,N,0,N,00,N
|
|
20230714,090435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,448,1,2,0.22,2227377,4971,0.57,447,451,447,581,313,447,448.07,2.85,0,-3982,475,460,450,435,425,468,443,173,134,100,300,1,1,172839297,774,-6.14,0.73,12,0.00,-73.00,613.00,999,20230413,-55.16,325,20230103,37.85,999,-55.16,20230413,325,37.85,20230103,999,-55.16,20230413,325,37.85,20230103,0.17,N,042040,100,172 억,,4922164,N,N,0,N,00,N
|
|
20230713,160435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,447,3,2,0.68,392085965,867321,109.68,440,465,440,577,311,444,452.07,2.69,0,270018,467,455,448,436,429,452,433,172,133,100,300,1,1,172163622,770,-6.12,0.73,12,0.50,-73.00,613.00,999,20230413,-55.26,325,20230103,37.54,999,-55.26,20230413,325,37.54,20230103,999,-55.26,20230413,325,37.54,20230103,0.17,N,042040,100,172 억,,4639333,N,N,0,N,00,N
|
|
20230713,150430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,448,4,2,0.90,346219365,764629,96.69,440,465,440,577,311,444,452.79,2.69,0,267243,467,455,448,436,429,452,433,172,133,100,300,1,1,172163622,771,-6.14,0.73,12,0.44,-73.00,613.00,999,20230413,-55.16,325,20230103,37.85,999,-55.16,20230413,325,37.85,20230103,999,-55.16,20230413,325,37.85,20230103,0.17,N,042040,100,172 억,,4639333,N,N,0,N,00,N
|
|
20230713,140430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,447,3,2,0.68,334982674,739573,93.52,440,465,440,577,311,444,452.94,2.69,0,264578,467,455,448,436,429,452,433,172,133,100,300,1,1,172163622,770,-6.12,0.73,12,0.43,-73.00,613.00,999,20230413,-55.26,325,20230103,37.54,999,-55.26,20230413,325,37.54,20230103,999,-55.26,20230413,325,37.54,20230103,0.17,N,042040,100,172 억,,4639333,N,N,0,N,00,N
|
|
20230713,130432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,449,5,2,1.13,313301494,691201,87.41,440,465,440,577,311,444,453.27,2.69,0,253942,467,455,448,436,429,452,433,172,133,100,300,1,1,172163622,773,-6.15,0.73,12,0.40,-73.00,613.00,999,20230413,-55.06,325,20230103,38.15,999,-55.06,20230413,325,38.15,20230103,999,-55.06,20230413,325,38.15,20230103,0.17,N,042040,100,172 억,,4639333,N,N,0,N,00,N
|
|
20230713,120429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,9,2,2.03,290527552,640671,81.02,440,465,440,577,311,444,453.47,2.69,0,254356,467,455,448,436,429,452,433,172,133,100,300,1,1,172163622,780,-6.21,0.74,12,0.37,-73.00,613.00,999,20230413,-54.65,325,20230103,39.38,999,-54.65,20230413,325,39.38,20230103,999,-54.65,20230413,325,39.38,20230103,0.17,N,042040,100,172 억,,4639333,N,N,0,N,00,N
|
|
20230713,110433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,461,17,2,3.83,234335031,516977,65.37,440,465,440,577,311,444,453.28,2.69,0,216971,467,455,448,436,429,452,433,172,133,100,300,1,1,172163622,794,-6.32,0.75,12,0.30,-73.00,613.00,999,20230413,-53.85,325,20230103,41.85,999,-53.85,20230413,325,41.85,20230103,999,-53.85,20230413,325,41.85,20230103,0.17,N,042040,100,172 억,,4639333,N,N,0,N,00,N
|
|
20230713,100432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,12,2,2.70,120298879,268695,33.98,440,459,440,577,311,444,447.72,2.69,0,97713,467,455,448,436,429,452,433,172,133,100,300,1,1,172163622,785,-6.25,0.74,12,0.16,-73.00,613.00,999,20230413,-54.35,325,20230103,40.31,999,-54.35,20230413,325,40.31,20230103,999,-54.35,20230413,325,40.31,20230103,0.17,N,042040,100,172 억,,4639333,N,N,0,N,00,N
|
|
20230713,090354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,445,1,2,0.23,14929092,33640,4.25,440,447,440,577,311,444,443.79,2.69,0,8528,467,455,448,436,429,452,433,172,133,100,300,1,1,172163622,766,-6.10,0.73,12,0.02,-73.00,613.00,999,20230413,-55.46,325,20230103,36.92,999,-55.46,20230413,325,36.92,20230103,999,-55.46,20230413,325,36.92,20230103,0.17,N,042040,100,172 억,,4639333,N,N,0,N,00,N
|
|
20230712,160429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,444,-11,5,-2.42,353068716,790688,159.40,453,460,441,591,319,455,446.53,2.65,0,75080,485,470,460,445,435,465,440,172,136,100,300,1,1,172163622,764,-6.08,0.72,12,0.46,-73.00,613.00,999,20230413,-55.56,325,20230103,36.62,999,-55.56,20230413,325,36.62,20230103,999,-55.56,20230413,325,36.62,20230103,0.18,N,042040,100,172 억,,4564246,N,N,0,N,00,N
|
|
20230712,150427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,444,-11,5,-2.42,337454308,755576,152.32,453,460,441,591,319,455,446.62,2.65,0,77656,485,470,460,445,435,465,440,172,136,100,300,1,1,172163622,764,-6.08,0.72,12,0.44,-73.00,613.00,999,20230413,-55.56,325,20230103,36.62,999,-55.56,20230413,325,36.62,20230103,999,-55.56,20230413,325,36.62,20230103,0.18,N,042040,100,172 억,,4564246,N,N,0,N,00,N
|
|
20230712,140425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,447,-8,5,-1.76,256093997,571944,115.30,453,460,443,591,319,455,447.76,2.65,0,42242,485,470,460,445,435,465,440,172,136,100,300,1,1,172163622,770,-6.12,0.73,12,0.33,-73.00,613.00,999,20230413,-55.26,325,20230103,37.54,999,-55.26,20230413,325,37.54,20230103,999,-55.26,20230413,325,37.54,20230103,0.18,N,042040,100,172 억,,4564246,N,N,0,N,00,N
|
|
20230712,130428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,445,-10,5,-2.20,246702532,550893,111.06,453,460,443,591,319,455,447.82,2.65,0,53263,485,470,460,445,435,465,440,172,136,100,300,1,1,172163622,766,-6.10,0.73,12,0.32,-73.00,613.00,999,20230413,-55.46,325,20230103,36.92,999,-55.46,20230413,325,36.92,20230103,999,-55.46,20230413,325,36.92,20230103,0.18,N,042040,100,172 억,,4564246,N,N,0,N,00,N
|
|
20230712,120428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,448,-7,5,-1.54,205110840,457450,92.22,453,460,444,591,319,455,448.38,2.65,0,51110,485,470,460,445,435,465,440,172,136,100,300,1,1,172163622,771,-6.14,0.73,12,0.27,-73.00,613.00,999,20230413,-55.16,325,20230103,37.85,999,-55.16,20230413,325,37.85,20230103,999,-55.16,20230413,325,37.85,20230103,0.18,N,042040,100,172 억,,4564246,N,N,0,N,00,N
|
|
20230712,110428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,450,-5,5,-1.10,159525033,355356,71.64,453,460,444,591,319,455,448.92,2.65,0,53413,485,470,460,445,435,465,440,172,136,100,300,1,1,172163622,775,-6.16,0.73,12,0.21,-73.00,613.00,999,20230413,-54.95,325,20230103,38.46,999,-54.95,20230413,325,38.46,20230103,999,-54.95,20230413,325,38.46,20230103,0.18,N,042040,100,172 억,,4564246,N,N,0,N,00,N
|
|
20230712,100430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,452,-3,5,-0.66,53073772,116964,23.58,453,460,451,591,319,455,453.76,2.65,0,2433,485,470,460,445,435,465,440,172,136,100,300,1,1,172163622,778,-6.19,0.74,12,0.07,-73.00,613.00,999,20230413,-54.75,325,20230103,39.08,999,-54.75,20230413,325,39.08,20230103,999,-54.75,20230413,325,39.08,20230103,0.18,N,042040,100,172 억,,4564246,N,N,0,N,00,N
|
|
20230712,090429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,459,4,2,0.88,5613354,12332,2.49,453,459,453,591,319,455,455.19,2.65,0,5980,485,470,460,445,435,465,440,172,136,100,300,1,1,172163622,790,-6.29,0.75,12,0.01,-73.00,613.00,999,20230413,-54.05,325,20230103,41.23,999,-54.05,20230413,325,41.23,20230103,999,-54.05,20230413,325,41.23,20230103,0.18,N,042040,100,172 억,,4564246,N,N,0,N,00,N
|
|
20230711,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,-2,5,-0.44,226892875,494792,73.51,458,475,450,594,320,457,458.58,2.69,0,-66885,477,467,454,444,431,468,445,172,137,100,310,1,1,172163622,783,-6.23,0.74,12,0.29,-73.00,613.00,999,20230413,-54.45,325,20230103,40.00,999,-54.45,20230413,325,40.00,20230103,999,-54.45,20230413,325,40.00,20230103,0.18,N,042040,100,172 억,,4627725,N,N,0,N,00,N
|
|
20230711,150422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,458,1,2,0.22,211814123,461836,68.62,458,475,450,594,320,457,458.63,2.69,0,-71960,477,467,454,444,431,468,445,172,137,100,310,1,1,172163622,789,-6.27,0.75,12,0.27,-73.00,613.00,999,20230413,-54.15,325,20230103,40.92,999,-54.15,20230413,325,40.92,20230103,999,-54.15,20230413,325,40.92,20230103,0.18,N,042040,100,172 억,,4627725,N,N,0,N,00,N
|
|
20230711,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,-1,5,-0.22,195031179,425012,63.14,458,475,450,594,320,457,458.88,2.69,0,-57412,477,467,454,444,431,468,445,172,137,100,310,1,1,172163622,785,-6.25,0.74,12,0.25,-73.00,613.00,999,20230413,-54.35,325,20230103,40.31,999,-54.35,20230413,325,40.31,20230103,999,-54.35,20230413,325,40.31,20230103,0.18,N,042040,100,172 억,,4627725,N,N,0,N,00,N
|
|
20230711,130414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,456,-1,5,-0.22,135964052,294414,43.74,458,475,450,594,320,457,461.81,2.69,0,-41793,477,467,454,444,431,468,445,172,137,100,310,1,1,172163622,785,-6.25,0.74,12,0.17,-73.00,613.00,999,20230413,-54.35,325,20230103,40.31,999,-54.35,20230413,325,40.31,20230103,999,-54.35,20230413,325,40.31,20230103,0.18,N,042040,100,172 억,,4627725,N,N,0,N,00,N
|
|
20230711,120425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,460,3,2,0.66,120818787,261197,38.81,458,475,450,594,320,457,462.56,2.69,0,-34420,477,467,454,444,431,468,445,172,137,100,310,1,1,172163622,792,-6.30,0.75,12,0.15,-73.00,613.00,999,20230413,-53.95,325,20230103,41.54,999,-53.95,20230413,325,41.54,20230103,999,-53.95,20230413,325,41.54,20230103,0.18,N,042040,100,172 억,,4627725,N,N,0,N,00,N
|
|
20230711,110426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,462,5,2,1.09,105343559,227432,33.79,458,475,450,594,320,457,463.19,2.69,0,-26483,477,467,454,444,431,468,445,172,137,100,310,1,1,172163622,795,-6.33,0.75,12,0.13,-73.00,613.00,999,20230413,-53.75,325,20230103,42.15,999,-53.75,20230413,325,42.15,20230103,999,-53.75,20230413,325,42.15,20230103,0.18,N,042040,100,172 억,,4627725,N,N,0,N,00,N
|
|
20230711,100424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,466,9,2,1.97,69517555,149894,22.27,458,475,450,594,320,457,463.78,2.69,0,-2936,477,467,454,444,431,468,445,172,137,100,310,1,1,172163622,802,-6.38,0.76,12,0.09,-73.00,613.00,999,20230413,-53.35,325,20230103,43.38,999,-53.35,20230413,325,43.38,20230103,999,-53.35,20230413,325,43.38,20230103,0.18,N,042040,100,172 억,,4627725,N,N,0,N,00,N
|
|
20230711,090424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,461,4,2,0.88,1086461,2372,0.35,458,461,458,594,320,457,458.04,2.69,0,-210,477,467,454,444,431,468,445,172,137,100,310,1,1,172163622,794,-6.32,0.75,12,0.00,-73.00,613.00,999,20230413,-53.85,325,20230103,41.85,999,-53.85,20230413,325,41.85,20230103,999,-53.85,20230413,325,41.85,20230103,0.18,N,042040,100,172 억,,4627725,N,N,0,N,00,N
|
|
20230710,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,457,11,2,2.47,306543941,672856,189.10,457,464,441,579,313,446,455.58,2.72,0,-54375,464,454,447,437,430,451,434,172,133,100,300,1,1,172163622,787,-6.26,0.75,12,0.39,-73.00,613.00,999,20230413,-54.25,325,20230103,40.62,999,-54.25,20230413,325,40.62,20230103,999,-54.25,20230413,325,40.62,20230103,0.18,N,042040,100,172 억,,4678679,N,N,0,N,00,N
|
|
20230710,150420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,458,12,2,2.69,276864555,608021,170.88,457,464,441,579,313,446,455.35,2.72,0,-54991,464,454,447,437,430,451,434,172,133,100,300,1,1,172163622,789,-6.27,0.75,12,0.35,-73.00,613.00,999,20230413,-54.15,325,20230103,40.92,999,-54.15,20230413,325,40.92,20230103,999,-54.15,20230413,325,40.92,20230103,0.18,N,042040,100,172 억,,4678679,N,N,0,N,00,N
|
|
20230710,140419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,461,15,2,3.36,230415693,506854,142.45,457,464,441,579,313,446,454.60,2.72,0,-37253,464,454,447,437,430,451,434,172,133,100,300,1,1,172163622,794,-6.32,0.75,12,0.29,-73.00,613.00,999,20230413,-53.85,325,20230103,41.85,999,-53.85,20230413,325,41.85,20230103,999,-53.85,20230413,325,41.85,20230103,0.18,N,042040,100,172 억,,4678679,N,N,0,N,00,N
|
|
20230710,130415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,459,13,2,2.91,183784588,405774,114.04,457,464,441,579,313,446,452.92,2.72,0,-50617,464,454,447,437,430,451,434,172,133,100,300,1,1,172163622,790,-6.29,0.75,12,0.24,-73.00,613.00,999,20230413,-54.05,325,20230103,41.23,999,-54.05,20230413,325,41.23,20230103,999,-54.05,20230413,325,41.23,20230103,0.18,N,042040,100,172 억,,4678679,N,N,0,N,00,N
|
|
20230710,120422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,462,16,2,3.59,149143452,330359,92.84,457,462,441,579,313,446,451.46,2.72,0,-54014,464,454,447,437,430,451,434,172,133,100,300,1,1,172163622,795,-6.33,0.75,12,0.19,-73.00,613.00,999,20230413,-53.75,325,20230103,42.15,999,-53.75,20230413,325,42.15,20230103,999,-53.75,20230413,325,42.15,20230103,0.18,N,042040,100,172 억,,4678679,N,N,0,N,00,N
|
|
20230710,110424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,447,1,2,0.22,59122399,132200,37.15,457,457,441,579,313,446,447.22,2.72,0,-33057,464,454,447,437,430,451,434,172,133,100,300,1,1,172163622,770,-6.12,0.73,12,0.08,-73.00,613.00,999,20230413,-55.26,325,20230103,37.54,999,-55.26,20230413,325,37.54,20230103,999,-55.26,20230413,325,37.54,20230103,0.18,N,042040,100,172 억,,4678679,N,N,0,N,00,N
|
|
20230710,100423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,444,-2,5,-0.45,46633242,104239,29.30,457,457,441,579,313,446,447.37,2.72,0,-38105,464,454,447,437,430,451,434,172,133,100,300,1,1,172163622,764,-6.08,0.72,12,0.06,-73.00,613.00,999,20230413,-55.56,325,20230103,36.62,999,-55.56,20230413,325,36.62,20230103,999,-55.56,20230413,325,36.62,20230103,0.18,N,042040,100,172 억,,4678679,N,N,0,N,00,N
|
|
20230710,090419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,448,2,2,0.45,16063283,35507,9.98,457,457,446,579,313,446,452.40,2.72,0,-21515,464,454,447,437,430,451,434,172,133,100,300,1,1,172163622,771,-6.14,0.73,12,0.02,-73.00,613.00,999,20230413,-55.16,325,20230103,37.85,999,-55.16,20230413,325,37.85,20230103,999,-55.16,20230413,325,37.85,20230103,0.18,N,042040,100,172 억,,4678679,N,N,0,N,00,N
|
|
20230707,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,446,-2,5,-0.45,157762805,354667,48.61,457,457,440,582,314,448,444.82,2.76,0,-65257,474,461,452,439,430,456,434,172,134,100,300,1,1,172163622,768,-6.11,0.73,12,0.21,-73.00,613.00,999,20230413,-55.36,325,20230103,37.23,999,-55.36,20230413,325,37.23,20230103,999,-55.36,20230413,325,37.23,20230103,0.18,N,042040,100,172 억,,4743936,N,N,0,N,00,N
|
|
20230707,150419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,443,-5,5,-1.12,152533937,342909,47.00,457,457,440,582,314,448,444.82,2.76,0,-62590,474,461,452,439,430,456,434,172,134,100,300,1,1,172163622,763,-6.07,0.72,12,0.20,-73.00,613.00,999,20230413,-55.66,325,20230103,36.31,999,-55.66,20230413,325,36.31,20230103,999,-55.66,20230413,325,36.31,20230103,0.18,N,042040,100,172 억,,4743936,N,N,0,N,00,N
|
|
20230707,140425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,442,-6,5,-1.34,123238638,276579,37.91,457,457,440,582,314,448,445.58,2.76,0,-33838,474,461,452,439,430,456,434,172,134,100,300,1,1,172163622,761,-6.05,0.72,12,0.16,-73.00,613.00,999,20230413,-55.76,325,20230103,36.00,999,-55.76,20230413,325,36.00,20230103,999,-55.76,20230413,325,36.00,20230103,0.18,N,042040,100,172 억,,4743936,N,N,0,N,00,N
|
|
20230707,130422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,445,-3,5,-0.67,101920496,228345,31.30,457,457,441,582,314,448,446.34,2.76,0,-20109,474,461,452,439,430,456,434,172,134,100,300,1,1,172163622,766,-6.10,0.73,12,0.13,-73.00,613.00,999,20230413,-55.46,325,20230103,36.92,999,-55.46,20230413,325,36.92,20230103,999,-55.46,20230413,325,36.92,20230103,0.18,N,042040,100,172 억,,4743936,N,N,0,N,00,N
|
|
20230707,120421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,445,-3,5,-0.67,96077739,215233,29.50,457,457,441,582,314,448,446.39,2.76,0,-23633,474,461,452,439,430,456,434,172,134,100,300,1,1,172163622,766,-6.10,0.73,12,0.13,-73.00,613.00,999,20230413,-55.46,325,20230103,36.92,999,-55.46,20230413,325,36.92,20230103,999,-55.46,20230413,325,36.92,20230103,0.18,N,042040,100,172 억,,4743936,N,N,0,N,00,N
|
|
20230707,110421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,444,-4,5,-0.89,78631087,175998,24.12,457,457,441,582,314,448,446.77,2.76,0,-29904,474,461,452,439,430,456,434,172,134,100,300,1,1,172163622,764,-6.08,0.72,12,0.10,-73.00,613.00,999,20230413,-55.56,325,20230103,36.62,999,-55.56,20230413,325,36.62,20230103,999,-55.56,20230413,325,36.62,20230103,0.18,N,042040,100,172 억,,4743936,N,N,0,N,00,N
|
|
20230707,100419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,446,-2,5,-0.45,49537695,110431,15.14,457,457,445,582,314,448,448.59,2.76,0,-3226,474,461,452,439,430,456,434,172,134,100,300,1,1,172163622,768,-6.11,0.73,12,0.06,-73.00,613.00,999,20230413,-55.36,325,20230103,37.23,999,-55.36,20230413,325,37.23,20230103,999,-55.36,20230413,325,37.23,20230103,0.18,N,042040,100,172 억,,4743936,N,N,0,N,00,N
|
|
20230707,090418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,450,2,2,0.45,11747394,25784,3.53,457,457,449,582,314,448,455.61,2.76,0,-7720,474,461,452,439,430,456,434,172,134,100,300,1,1,172163622,775,-6.16,0.73,12,0.01,-73.00,613.00,999,20230413,-54.95,325,20230103,38.46,999,-54.95,20230413,325,38.46,20230103,999,-54.95,20230413,325,38.46,20230103,0.18,N,042040,100,172 억,,4743936,N,N,0,N,00,N
|
|
20230706,160418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,448,-6,5,-1.32,327760633,726970,77.22,465,465,443,590,318,454,450.86,2.81,0,-101480,488,471,461,444,434,466,439,172,136,100,300,1,1,172163622,771,-6.14,0.73,12,0.42,-73.00,613.00,999,20230413,-55.16,325,20230103,37.85,999,-55.16,20230413,325,37.85,20230103,999,-55.16,20230413,325,37.85,20230103,0.17,N,042040,100,172 억,,4845366,N,N,0,N,00,N
|
|
20230706,150419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,449,-5,5,-1.10,309744887,686448,72.92,465,465,444,590,318,454,451.23,2.81,0,-106198,488,471,461,444,434,466,439,172,136,100,300,1,1,172163622,773,-6.15,0.73,12,0.40,-73.00,613.00,999,20230413,-55.06,325,20230103,38.15,999,-55.06,20230413,325,38.15,20230103,999,-55.06,20230413,325,38.15,20230103,0.17,N,042040,100,172 억,,4845366,N,N,0,N,00,N
|
|
20230706,140419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,450,-4,5,-0.88,296545095,657038,69.79,465,465,444,590,318,454,451.34,2.81,0,-107109,488,471,461,444,434,466,439,172,136,100,300,1,1,172163622,775,-6.16,0.73,12,0.38,-73.00,613.00,999,20230413,-54.95,325,20230103,38.46,999,-54.95,20230413,325,38.46,20230103,999,-54.95,20230413,325,38.46,20230103,0.17,N,042040,100,172 억,,4845366,N,N,0,N,00,N
|
|
20230706,130417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,445,-9,5,-1.98,256387538,567128,60.24,465,465,444,590,318,454,452.08,2.81,0,-105085,488,471,461,444,434,466,439,172,136,100,300,1,1,172163622,766,-6.10,0.73,12,0.33,-73.00,613.00,999,20230413,-55.46,325,20230103,36.92,999,-55.46,20230413,325,36.92,20230103,999,-55.46,20230413,325,36.92,20230103,0.17,N,042040,100,172 억,,4845366,N,N,0,N,00,N
|
|
20230706,120417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,451,-3,5,-0.66,226998208,501483,53.27,465,465,444,590,318,454,452.65,2.81,0,-88289,488,471,461,444,434,466,439,172,136,100,300,1,1,172163622,776,-6.18,0.74,12,0.29,-73.00,613.00,999,20230413,-54.85,325,20230103,38.77,999,-54.85,20230413,325,38.77,20230103,999,-54.85,20230413,325,38.77,20230103,0.17,N,042040,100,172 억,,4845366,N,N,0,N,00,N
|
|
20230706,110421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,453,-1,5,-0.22,203167578,448669,47.66,465,465,444,590,318,454,452.82,2.81,0,-94844,488,471,461,444,434,466,439,172,136,100,300,1,1,172163622,780,-6.21,0.74,12,0.26,-73.00,613.00,999,20230413,-54.65,325,20230103,39.38,999,-54.65,20230413,325,39.38,20230103,999,-54.65,20230413,325,39.38,20230103,0.17,N,042040,100,172 억,,4845366,N,N,0,N,00,N
|
|
20230706,100417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,1,2,0.22,164842448,364187,38.68,465,465,444,590,318,454,452.63,2.81,0,-113232,488,471,461,444,434,466,439,172,136,100,300,1,1,172163622,783,-6.23,0.74,12,0.21,-73.00,613.00,999,20230413,-54.45,325,20230103,40.00,999,-54.45,20230413,325,40.00,20230103,999,-54.45,20230413,325,40.00,20230103,0.17,N,042040,100,172 억,,4845366,N,N,0,N,00,N
|
|
20230706,090418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,451,-3,5,-0.66,35123631,77074,8.19,465,465,449,590,318,454,455.71,2.81,0,-48945,488,471,461,444,434,466,439,172,136,100,300,1,1,172163622,776,-6.18,0.74,12,0.04,-73.00,613.00,999,20230413,-54.85,325,20230103,38.77,999,-54.85,20230413,325,38.77,20230103,999,-54.85,20230413,325,38.77,20230103,0.17,N,042040,100,172 억,,4845366,N,N,0,N,00,N
|
|
20230705,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,454,-17,5,-3.61,431952577,935907,141.20,471,478,451,612,330,471,461.55,2.99,0,-303157,505,488,478,461,451,483,456,172,141,100,320,1,1,172163622,782,-6.22,0.74,12,0.54,-73.00,613.00,999,20230413,-54.55,325,20230103,39.69,999,-54.55,20230413,325,39.69,20230103,999,-54.55,20230413,325,39.69,20230103,0.18,N,042040,100,172 억,,5154425,N,N,0,N,00,N
|
|
20230705,150415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,-16,5,-3.40,391777514,847248,127.82,471,478,453,612,330,471,462.41,2.99,0,-297340,505,488,478,461,451,483,456,172,141,100,320,1,1,172163622,783,-6.23,0.74,12,0.49,-73.00,613.00,999,20230413,-54.45,325,20230103,40.00,999,-54.45,20230413,325,40.00,20230103,999,-54.45,20230413,325,40.00,20230103,0.18,N,042040,100,172 억,,5154425,N,N,0,N,00,N
|
|
20230705,140411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,461,-10,5,-2.12,299908208,645569,97.40,471,478,457,612,330,471,464.56,2.99,0,-264931,505,488,478,461,451,483,456,172,141,100,320,1,1,172163622,794,-6.32,0.75,12,0.37,-73.00,613.00,999,20230413,-53.85,325,20230103,41.85,999,-53.85,20230413,325,41.85,20230103,999,-53.85,20230413,325,41.85,20230103,0.18,N,042040,100,172 억,,5154425,N,N,0,N,00,N
|
|
20230705,130411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,463,-8,5,-1.70,222631288,477353,72.02,471,478,460,612,330,471,466.39,2.99,0,-140046,505,488,478,461,451,483,456,172,141,100,320,1,1,172163622,797,-6.34,0.76,12,0.28,-73.00,613.00,999,20230413,-53.65,325,20230103,42.46,999,-53.65,20230413,325,42.46,20230103,999,-53.65,20230413,325,42.46,20230103,0.18,N,042040,100,172 억,,5154425,N,N,0,N,00,N
|
|
20230705,120411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,464,-7,5,-1.49,170328051,364129,54.94,471,478,463,612,330,471,467.77,2.99,0,-97926,505,488,478,461,451,483,456,172,141,100,320,1,1,172163622,799,-6.36,0.76,12,0.21,-73.00,613.00,999,20230413,-53.55,325,20230103,42.77,999,-53.55,20230413,325,42.77,20230103,999,-53.55,20230413,325,42.77,20230103,0.18,N,042040,100,172 억,,5154425,N,N,0,N,00,N
|
|
20230705,110414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,467,-4,5,-0.85,130079658,277678,41.89,471,478,464,612,330,471,468.46,2.99,0,-46430,505,488,478,461,451,483,456,172,141,100,320,1,1,172163622,804,-6.40,0.76,12,0.16,-73.00,613.00,999,20230413,-53.25,325,20230103,43.69,999,-53.25,20230413,325,43.69,20230103,999,-53.25,20230413,325,43.69,20230103,0.18,N,042040,100,172 억,,5154425,N,N,0,N,00,N
|
|
20230705,100413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,470,-1,5,-0.21,53291536,113111,17.06,471,478,468,612,330,471,471.14,2.99,0,-3054,505,488,478,461,451,483,456,172,141,100,320,1,1,172163622,809,-6.44,0.77,12,0.07,-73.00,613.00,999,20230413,-52.95,325,20230103,44.62,999,-52.95,20230413,325,44.62,20230103,999,-52.95,20230413,325,44.62,20230103,0.18,N,042040,100,172 억,,5154425,N,N,0,N,00,N
|
|
20230705,090412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,475,4,2,0.85,7264535,15423,2.33,471,478,470,612,330,471,471.02,2.99,0,-3945,505,488,478,461,451,483,456,172,141,100,320,1,1,172163622,818,-6.51,0.77,12,0.01,-73.00,613.00,999,20230413,-52.45,325,20230103,46.15,999,-52.45,20230413,325,46.15,20230103,999,-52.45,20230413,325,46.15,20230103,0.18,N,042040,100,172 억,,5154425,N,N,0,N,00,N
|
|
20230704,160411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,471,-18,5,-3.68,313953480,660624,86.30,482,495,468,635,343,489,475.24,3.05,0,-100232,509,499,484,474,459,504,479,172,146,100,330,1,1,172163622,811,-6.45,0.77,12,0.38,-73.00,613.00,999,20230413,-52.85,325,20230103,44.92,999,-52.85,20230413,325,44.92,20230103,999,-52.85,20230413,325,44.92,20230103,0.18,N,042040,100,172 억,,5253872,N,N,0,N,00,N
|
|
20230704,150407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,472,-17,5,-3.48,288978248,607653,79.38,482,495,468,635,343,489,475.56,3.05,0,-104980,509,499,484,474,459,504,479,172,146,100,330,1,1,172163622,813,-6.47,0.77,12,0.35,-73.00,613.00,999,20230413,-52.75,325,20230103,45.23,999,-52.75,20230413,325,45.23,20230103,999,-52.75,20230413,325,45.23,20230103,0.18,N,042040,100,172 억,,5253872,N,N,0,N,00,N
|
|
20230704,140411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,473,-16,5,-3.27,263387616,553572,72.32,482,495,468,635,343,489,475.80,3.05,0,-103114,509,499,484,474,459,504,479,172,146,100,330,1,1,172163622,814,-6.48,0.77,12,0.32,-73.00,613.00,999,20230413,-52.65,325,20230103,45.54,999,-52.65,20230413,325,45.54,20230103,999,-52.65,20230413,325,45.54,20230103,0.18,N,042040,100,172 억,,5253872,N,N,0,N,00,N
|
|
20230704,130405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,475,-14,5,-2.86,242900570,510420,66.68,482,495,468,635,343,489,475.88,3.05,0,-102515,509,499,484,474,459,504,479,172,146,100,330,1,1,172163622,818,-6.51,0.77,12,0.30,-73.00,613.00,999,20230413,-52.45,325,20230103,46.15,999,-52.45,20230413,325,46.15,20230103,999,-52.45,20230413,325,46.15,20230103,0.18,N,042040,100,172 억,,5253872,N,N,0,N,00,N
|
|
20230704,120408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,474,-15,5,-3.07,230301439,483834,63.21,482,495,468,635,343,489,475.99,3.05,0,-98394,509,499,484,474,459,504,479,172,146,100,330,1,1,172163622,816,-6.49,0.77,12,0.28,-73.00,613.00,999,20230413,-52.55,325,20230103,45.85,999,-52.55,20230413,325,45.85,20230103,999,-52.55,20230413,325,45.85,20230103,0.18,N,042040,100,172 억,,5253872,N,N,0,N,00,N
|
|
20230704,110404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,472,-17,5,-3.48,192721148,404311,52.82,482,495,468,635,343,489,476.67,3.05,0,-89049,509,499,484,474,459,504,479,172,146,100,330,1,1,172163622,813,-6.47,0.77,12,0.23,-73.00,613.00,999,20230413,-52.75,325,20230103,45.23,999,-52.75,20230413,325,45.23,20230103,999,-52.75,20230413,325,45.23,20230103,0.18,N,042040,100,172 억,,5253872,N,N,0,N,00,N
|
|
20230704,100403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,479,-10,5,-2.04,85446491,177266,23.16,482,495,478,635,343,489,482.02,3.05,0,-91261,509,499,484,474,459,504,479,172,146,100,330,1,1,172163622,825,-6.56,0.78,12,0.10,-73.00,613.00,999,20230413,-52.05,325,20230103,47.38,999,-52.05,20230413,325,47.38,20230103,999,-52.05,20230413,325,47.38,20230103,0.18,N,042040,100,172 억,,5253872,N,N,0,N,00,N
|
|
20230704,090405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,481,-8,5,-1.64,5633887,11695,1.53,482,482,480,635,343,489,481.73,3.05,0,-4321,509,499,484,474,459,504,479,172,146,100,330,1,1,172163622,828,-6.59,0.78,12,0.01,-73.00,613.00,999,20230413,-51.85,325,20230103,48.00,999,-51.85,20230413,325,48.00,20230103,999,-51.85,20230413,325,48.00,20230103,0.18,N,042040,100,172 억,,5253872,N,N,0,N,00,N
|
|
20230703,160400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,489,21,2,4.49,370763008,764523,63.76,469,494,469,608,328,468,484.96,3.02,0,44421,489,478,469,458,449,484,464,172,140,100,310,1,1,172163622,842,-6.70,0.80,12,0.44,-73.00,613.00,999,20230413,-51.05,325,20230103,50.46,999,-51.05,20230413,325,50.46,20230103,999,-51.05,20230413,325,50.46,20230103,0.16,N,042040,100,172 억,,5197658,N,N,0,N,00,N
|
|
20230703,150403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,481,13,2,2.78,359321249,740974,61.80,469,494,469,608,328,468,484.93,3.02,0,44498,489,478,469,458,449,484,464,172,140,100,310,1,1,172163622,828,-6.59,0.78,12,0.43,-73.00,613.00,999,20230413,-51.85,325,20230103,48.00,999,-51.85,20230413,325,48.00,20230103,999,-51.85,20230413,325,48.00,20230103,0.16,N,042040,100,172 억,,5197658,N,N,0,N,00,N
|
|
20230703,140402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,488,20,2,4.27,319455848,658193,54.89,469,494,469,608,328,468,485.35,3.02,0,19675,489,478,469,458,449,484,464,172,140,100,310,1,1,172163622,840,-6.68,0.80,12,0.38,-73.00,613.00,999,20230413,-51.15,325,20230103,50.15,999,-51.15,20230413,325,50.15,20230103,999,-51.15,20230413,325,50.15,20230103,0.16,N,042040,100,172 억,,5197658,N,N,0,N,00,N
|
|
20230703,130402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,485,17,2,3.63,292261192,602215,50.22,469,494,469,608,328,468,485.31,3.02,0,27252,489,478,469,458,449,484,464,172,140,100,310,1,1,172163622,835,-6.64,0.79,12,0.35,-73.00,613.00,999,20230413,-51.45,325,20230103,49.23,999,-51.45,20230413,325,49.23,20230103,999,-51.45,20230413,325,49.23,20230103,0.16,N,042040,100,172 억,,5197658,N,N,0,N,00,N
|
|
20230703,120403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,487,19,2,4.06,208557037,430368,35.89,469,494,469,608,328,468,484.60,3.02,0,10056,489,478,469,458,449,484,464,172,140,100,310,1,1,172163622,838,-6.67,0.79,12,0.25,-73.00,613.00,999,20230413,-51.25,325,20230103,49.85,999,-51.25,20230413,325,49.85,20230103,999,-51.25,20230413,325,49.85,20230103,0.16,N,042040,100,172 억,,5197658,N,N,0,N,00,N
|
|
20230703,110401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,486,18,2,3.85,167126865,345283,28.80,469,494,469,608,328,468,484.03,3.02,0,965,489,478,469,458,449,484,464,172,140,100,310,1,1,172163622,837,-6.66,0.79,12,0.20,-73.00,613.00,999,20230413,-51.35,325,20230103,49.54,999,-51.35,20230413,325,49.54,20230103,999,-51.35,20230413,325,49.54,20230103,0.16,N,042040,100,172 억,,5197658,N,N,0,N,00,N
|
|
20230703,100355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,485,17,2,3.63,84636805,175845,14.67,469,489,469,608,328,468,481.31,3.02,0,30384,489,478,469,458,449,484,464,172,140,100,310,1,1,172163622,835,-6.64,0.79,12,0.10,-73.00,613.00,999,20230413,-51.45,325,20230103,49.23,999,-51.45,20230413,325,49.23,20230103,999,-51.45,20230413,325,49.23,20230103,0.16,N,042040,100,172 억,,5197658,N,N,0,N,00,N
|
|
20230703,090357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,469,1,2,0.21,1491895,3181,0.27,469,472,469,608,328,468,469.00,3.02,0,-205,489,478,469,458,449,484,464,172,140,100,310,1,1,172163622,807,-6.42,0.77,12,0.00,-73.00,613.00,999,20230413,-53.05,325,20230103,44.31,999,-53.05,20230413,325,44.31,20230103,999,-53.05,20230413,325,44.31,20230103,0.16,N,042040,100,172 억,,5197658,N,N,0,N,00,N
|