90 lines
36 KiB
CSV
90 lines
36 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
|
|
20230630,160618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,838,-53,5,-5.95,1174905040,1374975,41.59,881,890,837,1158,624,891,854.56,0.55,0,-247586,973,931,878,836,783,953,858,420,267,500,600,1,1,83925453,703,-4.73,2.18,12,1.64,-177.00,384.00,1930,20230421,-56.58,584,20220908,43.49,1930,-56.58,20230421,590,42.03,20230106,1930,-56.58,20230421,584,43.49,20220908,0.00,N,082660,500,419 억,,465433,N,N,0,N,00,N
|
|
20230630,150621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,-37,5,-4.15,972016971,1133752,34.29,881,890,839,1158,624,891,857.34,0.55,0,-200701,973,931,878,836,783,953,858,420,267,500,600,1,1,83925453,717,-4.82,2.22,12,1.35,-177.00,384.00,1930,20230421,-55.75,584,20220908,46.23,1930,-55.75,20230421,590,44.75,20230106,1930,-55.75,20230421,584,46.23,20220908,0.00,N,082660,500,419 억,,465433,N,N,0,N,00,N
|
|
20230630,140619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,-39,5,-4.38,773599269,901531,27.27,881,890,839,1158,624,891,858.09,0.55,0,-133777,973,931,878,836,783,953,858,420,267,500,600,1,1,83925453,715,-4.81,2.22,12,1.07,-177.00,384.00,1930,20230421,-55.85,584,20220908,45.89,1930,-55.85,20230421,590,44.41,20230106,1930,-55.85,20230421,584,45.89,20220908,0.00,N,082660,500,419 억,,465433,N,N,0,N,00,N
|
|
20230630,130621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,-37,5,-4.15,658140237,765943,23.17,881,890,839,1158,624,891,859.25,0.55,0,-103530,973,931,878,836,783,953,858,420,267,500,600,1,1,83925453,717,-4.82,2.22,12,0.91,-177.00,384.00,1930,20230421,-55.75,584,20220908,46.23,1930,-55.75,20230421,590,44.75,20230106,1930,-55.75,20230421,584,46.23,20220908,0.00,N,082660,500,419 억,,465433,N,N,0,N,00,N
|
|
20230630,120617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,-39,5,-4.38,599827823,697295,21.09,881,890,839,1158,624,891,860.22,0.55,0,-77601,973,931,878,836,783,953,858,420,267,500,600,1,1,83925453,715,-4.81,2.22,12,0.83,-177.00,384.00,1930,20230421,-55.85,584,20220908,45.89,1930,-55.85,20230421,590,44.41,20230106,1930,-55.85,20230421,584,45.89,20220908,0.00,N,082660,500,419 억,,465433,N,N,0,N,00,N
|
|
20230630,110619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,-24,5,-2.69,518829387,602546,18.23,881,890,839,1158,624,891,861.06,0.55,0,-68407,973,931,878,836,783,953,858,420,267,500,600,1,1,83925453,728,-4.90,2.26,12,0.72,-177.00,384.00,1930,20230421,-55.08,584,20220908,48.46,1930,-55.08,20230421,590,46.95,20230106,1930,-55.08,20230421,584,48.46,20220908,0.00,N,082660,500,419 억,,465433,N,N,0,N,00,N
|
|
20230630,100619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,-42,5,-4.71,353843777,408508,12.36,881,890,846,1158,624,891,866.18,0.55,0,-29077,973,931,878,836,783,953,858,420,267,500,600,1,1,83925453,713,-4.80,2.21,12,0.49,-177.00,384.00,1930,20230421,-56.01,584,20220908,45.38,1930,-56.01,20230421,590,43.90,20230106,1930,-56.01,20230421,584,45.38,20220908,0.00,N,082660,500,419 억,,465433,N,N,0,N,00,N
|
|
20230630,090620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,878,-13,5,-1.46,56902968,64926,1.96,881,882,865,1158,624,891,876.42,0.55,0,11575,973,931,878,836,783,953,858,420,267,500,600,1,1,83925453,737,-4.96,2.29,12,0.08,-177.00,384.00,1930,20230421,-54.51,584,20220908,50.34,1930,-54.51,20230421,590,48.81,20230106,1930,-54.51,20230421,584,50.34,20220908,0.00,N,082660,500,419 억,,465433,N,N,0,N,00,N
|
|
20230629,160620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,66,2,8.00,2922218142,3286783,172.68,828,920,825,1072,578,825,889.08,0.46,0,89731,875,849,823,797,771,837,785,420,247,500,560,1,1,83925453,748,-5.03,2.32,12,3.92,-177.00,384.00,1930,20230421,-53.83,584,20220908,52.57,1930,-53.83,20230421,590,51.02,20230106,1930,-53.83,20230421,584,52.57,20220908,0.00,N,082660,500,419 억,,385983,N,N,0,N,00,N
|
|
20230629,150617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,73,2,8.85,2769706144,3116909,163.75,828,920,825,1072,578,825,888.61,0.46,0,23536,875,849,823,797,771,837,785,420,247,500,560,1,1,83925453,754,-5.07,2.34,12,3.71,-177.00,384.00,1930,20230421,-53.47,584,20220908,53.77,1930,-53.47,20230421,590,52.20,20230106,1930,-53.47,20230421,584,53.77,20220908,0.00,N,082660,500,419 억,,385983,N,N,0,N,00,N
|
|
20230629,140615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,77,2,9.33,2597690940,2924244,153.63,828,920,825,1072,578,825,888.33,0.46,0,35964,875,849,823,797,771,837,785,420,247,500,560,1,1,83925453,757,-5.10,2.35,12,3.48,-177.00,384.00,1930,20230421,-53.26,584,20220908,54.45,1930,-53.26,20230421,590,52.88,20230106,1930,-53.26,20230421,584,54.45,20220908,0.00,N,082660,500,419 억,,385983,N,N,0,N,00,N
|
|
20230629,130616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,74,2,8.97,2295679138,2588464,135.99,828,920,825,1072,578,825,886.89,0.46,0,-5276,875,849,823,797,771,837,785,420,247,500,560,1,1,83925453,754,-5.08,2.34,12,3.08,-177.00,384.00,1930,20230421,-53.42,584,20220908,53.94,1930,-53.42,20230421,590,52.37,20230106,1930,-53.42,20230421,584,53.94,20220908,0.00,N,082660,500,419 억,,385983,N,N,0,N,00,N
|
|
20230629,120617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,66,2,8.00,2060332554,2326120,122.21,828,920,825,1072,578,825,885.74,0.46,0,-44772,875,849,823,797,771,837,785,420,247,500,560,1,1,83925453,748,-5.03,2.32,12,2.77,-177.00,384.00,1930,20230421,-53.83,584,20220908,52.57,1930,-53.83,20230421,590,51.02,20230106,1930,-53.83,20230421,584,52.57,20220908,0.00,N,082660,500,419 억,,385983,N,N,0,N,00,N
|
|
20230629,110618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,57,2,6.91,1939453555,2188719,114.99,828,920,825,1072,578,825,886.11,0.46,0,-59090,875,849,823,797,771,837,785,420,247,500,560,1,1,83925453,740,-4.98,2.30,12,2.61,-177.00,384.00,1930,20230421,-54.30,584,20220908,51.03,1930,-54.30,20230421,590,49.49,20230106,1930,-54.30,20230421,584,51.03,20220908,0.00,N,082660,500,419 억,,385983,N,N,0,N,00,N
|
|
20230629,100618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,58,2,7.03,1607790262,1817280,95.47,828,920,825,1072,578,825,884.72,0.46,0,-39798,875,849,823,797,771,837,785,420,247,500,560,1,1,83925453,741,-4.99,2.30,12,2.17,-177.00,384.00,1930,20230421,-54.25,584,20220908,51.20,1930,-54.25,20230421,590,49.66,20230106,1930,-54.25,20230421,584,51.20,20220908,0.00,N,082660,500,419 억,,385983,N,N,0,N,00,N
|
|
20230629,090603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,848,23,2,2.79,54605941,65491,3.44,828,848,825,1072,578,825,833.79,0.46,0,18111,875,849,823,797,771,837,785,420,247,500,560,1,1,83925453,712,-4.79,2.21,12,0.08,-177.00,384.00,1930,20230421,-56.06,584,20220908,45.21,1930,-56.06,20230421,590,43.73,20230106,1930,-56.06,20230421,584,45.21,20220908,0.00,N,082660,500,419 억,,385983,N,N,0,N,00,N
|
|
20230628,160610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,825,-11,5,-1.32,1531204280,1887336,112.19,849,849,797,1086,586,836,811.29,0.18,0,235114,906,871,847,812,788,859,800,420,250,500,560,1,1,83925453,692,-4.66,2.15,12,2.25,-177.00,384.00,1930,20230421,-57.25,584,20220908,41.27,1930,-57.25,20230421,590,39.83,20230106,1930,-57.25,20230421,584,41.27,20220908,0.00,N,082660,500,419 억,,150037,N,N,0,N,00,N
|
|
20230628,150615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,808,-28,5,-3.35,1432330264,1767173,105.05,849,849,797,1086,586,836,810.52,0.18,0,280530,906,871,847,812,788,859,800,420,250,500,560,1,1,83925453,678,-4.56,2.10,12,2.11,-177.00,384.00,1930,20230421,-58.13,584,20220908,38.36,1930,-58.13,20230421,590,36.95,20230106,1930,-58.13,20230421,584,38.36,20220908,0.00,N,082660,500,419 억,,150037,N,N,0,N,00,N
|
|
20230628,140612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-31,5,-3.71,1090241036,1345606,79.99,849,849,797,1086,586,836,810.22,0.18,0,165606,906,871,847,812,788,859,800,420,250,500,560,1,1,83925453,676,-4.55,2.10,12,1.60,-177.00,384.00,1930,20230421,-58.29,584,20220908,37.84,1930,-58.29,20230421,590,36.44,20230106,1930,-58.29,20230421,584,37.84,20220908,0.00,N,082660,500,419 억,,150037,N,N,0,N,00,N
|
|
20230628,130613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,-22,5,-2.63,896968654,1104832,65.68,849,849,799,1086,586,836,811.86,0.18,0,190676,906,871,847,812,788,859,800,420,250,500,560,1,1,83925453,683,-4.60,2.12,12,1.32,-177.00,384.00,1930,20230421,-57.82,584,20220908,39.38,1930,-57.82,20230421,590,37.97,20230106,1930,-57.82,20230421,584,39.38,20220908,0.00,N,082660,500,419 억,,150037,N,N,0,N,00,N
|
|
20230628,120603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,-24,5,-2.87,671350220,824448,49.01,849,849,799,1086,586,836,814.30,0.18,0,128228,906,871,847,812,788,859,800,420,250,500,560,1,1,83925453,681,-4.59,2.11,12,0.98,-177.00,384.00,1930,20230421,-57.93,584,20220908,39.04,1930,-57.93,20230421,590,37.63,20230106,1930,-57.93,20230421,584,39.04,20220908,0.00,N,082660,500,419 억,,150037,N,N,0,N,00,N
|
|
20230628,110617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,-29,5,-3.47,501521782,613112,36.45,849,849,799,1086,586,836,817.99,0.18,0,81876,906,871,847,812,788,859,800,420,250,500,560,1,1,83925453,677,-4.56,2.10,12,0.73,-177.00,384.00,1930,20230421,-58.19,584,20220908,38.18,1930,-58.19,20230421,590,36.78,20230106,1930,-58.19,20230421,584,38.18,20220908,0.00,N,082660,500,419 억,,150037,N,N,0,N,00,N
|
|
20230628,100617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,-6,5,-0.72,92825252,111272,6.61,849,849,826,1086,586,836,834.22,0.18,0,-14992,906,871,847,812,788,859,800,420,250,500,560,1,1,83925453,697,-4.69,2.16,12,0.13,-177.00,384.00,1930,20230421,-56.99,584,20220908,42.12,1930,-56.99,20230421,590,40.68,20230106,1930,-56.99,20230421,584,42.12,20220908,0.00,N,082660,500,419 억,,150037,N,N,0,N,00,N
|
|
20230628,090614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,842,6,2,0.72,17001725,20195,1.20,849,849,835,1086,586,836,841.88,0.18,0,-7574,906,871,847,812,788,859,800,420,250,500,560,1,1,83925453,707,-4.76,2.19,12,0.02,-177.00,384.00,1930,20230421,-56.37,584,20220908,44.18,1930,-56.37,20230421,590,42.71,20230106,1930,-56.37,20230421,584,44.18,20220908,0.00,N,082660,500,419 억,,150037,N,N,0,N,00,N
|
|
20230627,160613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,836,-33,5,-3.80,1396941141,1671374,136.79,882,882,823,1129,609,869,835.80,0.14,0,4262,948,908,884,844,820,896,832,420,260,500,590,1,1,83925453,702,-4.72,2.18,12,1.99,-177.00,384.00,1930,20230421,-56.68,584,20220908,43.15,1930,-56.68,20230421,590,41.69,20230106,1930,-56.68,20230421,584,43.15,20220908,0.00,N,082660,500,419 억,,119767,N,N,0,N,00,N
|
|
20230627,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,836,-33,5,-3.80,1326815862,1587670,129.94,882,882,823,1129,609,869,835.70,0.14,0,2766,948,908,884,844,820,896,832,420,260,500,590,1,1,83925453,702,-4.72,2.18,12,1.89,-177.00,384.00,1930,20230421,-56.68,584,20220908,43.15,1930,-56.68,20230421,590,41.69,20230106,1930,-56.68,20230421,584,43.15,20220908,0.00,N,082660,500,419 억,,119767,N,N,0,N,00,N
|
|
20230627,140625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,839,-30,5,-3.45,1212181932,1450345,118.70,882,882,823,1129,609,869,835.79,0.14,0,12185,948,908,884,844,820,896,832,420,260,500,590,1,1,83925453,704,-4.74,2.18,12,1.73,-177.00,384.00,1930,20230421,-56.53,584,20220908,43.66,1930,-56.53,20230421,590,42.20,20230106,1930,-56.53,20230421,584,43.66,20220908,0.00,N,082660,500,419 억,,119767,N,N,0,N,00,N
|
|
20230627,130623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,-37,5,-4.26,1120537660,1340387,109.70,882,882,823,1129,609,869,835.98,0.14,0,17922,948,908,884,844,820,896,832,420,260,500,590,1,1,83925453,698,-4.70,2.17,12,1.60,-177.00,384.00,1930,20230421,-56.89,584,20220908,42.47,1930,-56.89,20230421,590,41.02,20230106,1930,-56.89,20230421,584,42.47,20220908,0.00,N,082660,500,419 억,,119767,N,N,0,N,00,N
|
|
20230627,120625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,-37,5,-4.26,1003668788,1200426,98.24,882,882,823,1129,609,869,836.09,0.14,0,24047,948,908,884,844,820,896,832,420,260,500,590,1,1,83925453,698,-4.70,2.17,12,1.43,-177.00,384.00,1930,20230421,-56.89,584,20220908,42.47,1930,-56.89,20230421,590,41.02,20230106,1930,-56.89,20230421,584,42.47,20220908,0.00,N,082660,500,419 억,,119767,N,N,0,N,00,N
|
|
20230627,110628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,834,-35,5,-4.03,931517895,1113404,91.12,882,882,823,1129,609,869,836.64,0.14,0,27372,948,908,884,844,820,896,832,420,260,500,590,1,1,83925453,700,-4.71,2.17,12,1.33,-177.00,384.00,1930,20230421,-56.79,584,20220908,42.81,1930,-56.79,20230421,590,41.36,20230106,1930,-56.79,20230421,584,42.81,20220908,0.00,N,082660,500,419 억,,119767,N,N,0,N,00,N
|
|
20230627,100611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,839,-30,5,-3.45,597032992,710392,58.14,882,882,831,1129,609,869,840.43,0.14,0,29627,948,908,884,844,820,896,832,420,260,500,590,1,1,83925453,704,-4.74,2.18,12,0.85,-177.00,384.00,1930,20230421,-56.53,584,20220908,43.66,1930,-56.53,20230421,590,42.20,20230106,1930,-56.53,20230421,584,43.66,20220908,0.00,N,082660,500,419 억,,119767,N,N,0,N,00,N
|
|
20230627,090615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,862,-7,5,-0.81,35800445,41160,3.37,882,882,862,1129,609,869,869.79,0.14,0,-3834,948,908,884,844,820,896,832,420,260,500,590,1,1,83925453,723,-4.87,2.24,12,0.05,-177.00,384.00,1930,20230421,-55.34,584,20220908,47.60,1930,-55.34,20230421,590,46.10,20230106,1930,-55.34,20230421,584,47.60,20220908,0.00,N,082660,500,419 억,,119767,N,N,0,N,00,N
|
|
20230626,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,-39,5,-4.30,1073743689,1215458,64.68,884,924,860,1180,636,908,883.29,0.31,0,-145739,971,939,885,853,799,955,869,420,272,500,610,1,1,83925453,729,-4.91,2.26,12,1.45,-177.00,384.00,1930,20230421,-54.97,584,20220908,48.80,1930,-54.97,20230421,590,47.29,20230106,1930,-54.97,20230421,584,48.80,20220908,0.01,N,082660,500,419 억,,259208,N,N,0,N,00,N
|
|
20230626,150616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-38,5,-4.19,997367015,1128158,60.04,884,924,860,1180,636,908,883.95,0.31,0,-143000,971,939,885,853,799,955,869,420,272,500,610,1,1,83925453,730,-4.92,2.27,12,1.34,-177.00,384.00,1930,20230421,-54.92,584,20220908,48.97,1930,-54.92,20230421,590,47.46,20230106,1930,-54.92,20230421,584,48.97,20220908,0.01,N,082660,500,419 억,,259208,N,N,0,N,00,N
|
|
20230626,140617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,-42,5,-4.63,919523325,1038898,55.29,884,924,860,1180,636,908,884.97,0.31,0,-99534,971,939,885,853,799,955,869,420,272,500,610,1,1,83925453,727,-4.89,2.26,12,1.24,-177.00,384.00,1930,20230421,-55.13,584,20220908,48.29,1930,-55.13,20230421,590,46.78,20230106,1930,-55.13,20230421,584,48.29,20220908,0.01,N,082660,500,419 억,,259208,N,N,0,N,00,N
|
|
20230626,130614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-28,5,-3.08,771770424,869034,46.25,884,924,864,1180,636,908,887.95,0.31,0,-81753,971,939,885,853,799,955,869,420,272,500,610,1,1,83925453,739,-4.97,2.29,12,1.04,-177.00,384.00,1930,20230421,-54.40,584,20220908,50.68,1930,-54.40,20230421,590,49.15,20230106,1930,-54.40,20230421,584,50.68,20220908,0.01,N,082660,500,419 억,,259208,N,N,0,N,00,N
|
|
20230626,120613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-33,5,-3.63,679088774,763179,40.61,884,924,864,1180,636,908,889.68,0.31,0,-74591,971,939,885,853,799,955,869,420,272,500,610,1,1,83925453,734,-4.94,2.28,12,0.91,-177.00,384.00,1930,20230421,-54.66,584,20220908,49.83,1930,-54.66,20230421,590,48.31,20230106,1930,-54.66,20230421,584,49.83,20220908,0.01,N,082660,500,419 억,,259208,N,N,0,N,00,N
|
|
20230626,110612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-14,5,-1.54,357486258,397008,21.13,884,924,884,1180,636,908,900.34,0.31,0,-83706,971,939,885,853,799,955,869,420,272,500,610,1,1,83925453,750,-5.05,2.33,12,0.47,-177.00,384.00,1930,20230421,-53.68,584,20220908,53.08,1930,-53.68,20230421,590,51.53,20230106,1930,-53.68,20230421,584,53.08,20220908,0.01,N,082660,500,419 억,,259208,N,N,0,N,00,N
|
|
20230626,100612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-7,5,-0.77,221845820,244987,13.04,884,924,884,1180,636,908,905.48,0.31,0,-83387,971,939,885,853,799,955,869,420,272,500,610,1,1,83925453,756,-5.09,2.35,12,0.29,-177.00,384.00,1930,20230421,-53.32,584,20220908,54.28,1930,-53.32,20230421,590,52.71,20230106,1930,-53.32,20230421,584,54.28,20220908,0.01,N,082660,500,419 억,,259208,N,N,0,N,00,N
|
|
20230626,090615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,2,2,0.22,42903482,47370,2.52,884,922,884,1180,636,908,905.41,0.31,0,-474,971,939,885,853,799,955,869,420,272,500,610,1,1,83925453,764,-5.14,2.37,12,0.06,-177.00,384.00,1930,20230421,-52.85,584,20220908,55.82,1930,-52.85,20230421,590,54.24,20230106,1930,-52.85,20230421,584,55.82,20220908,0.01,N,082660,500,419 억,,259208,N,N,0,N,00,N
|
|
20230623,171532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,36,2,4.13,1668413778,1875025,31.65,873,917,831,1133,611,872,889.80,0.33,0,-10877,1082,976,844,738,606,911,673,420,261,500,590,1,1,83925453,762,-5.13,2.36,12,2.23,-177.00,384.00,1930,20230421,-52.95,584,20220908,55.48,1930,-52.95,20230421,590,53.90,20230106,1930,-52.95,20230421,584,55.48,20220908,0.01,N,082660,500,419 억,,275647,N,N,0,N,00,N
|
|
20230623,140510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,24,2,2.75,1393023937,1569560,26.49,873,917,831,1133,611,872,887.53,0.33,0,-24222,1082,976,844,738,606,911,673,420,261,500,590,1,1,83925453,752,-5.06,2.33,12,1.87,-177.00,384.00,1930,20230421,-53.58,584,20220908,53.42,1930,-53.58,20230421,590,51.86,20230106,1930,-53.58,20230421,584,53.42,20220908,0.01,N,082660,500,419 억,,275647,N,N,0,N,00,N
|
|
20230622,160557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,-68,5,-7.23,4963593532,5891597,798.98,940,950,712,1222,658,940,842.44,0.65,0,-293408,978,958,940,920,902,950,912,420,282,500,630,1,1,83925453,732,-4.93,2.27,12,7.02,-177.00,384.00,1930,20230421,-54.82,584,20220908,49.32,1930,-54.82,20230421,590,47.80,20230106,1930,-54.82,20230421,584,49.32,20220908,0.01,N,082660,500,419 억,,547149,N,N,0,N,00,N
|
|
20230622,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,-91,5,-9.68,4762257396,5659193,767.46,940,950,712,1222,658,940,841.51,0.65,0,-228927,978,958,940,920,902,950,912,420,282,500,630,1,1,83925453,713,-4.80,2.21,12,6.74,-177.00,384.00,1930,20230421,-56.01,584,20220908,45.38,1930,-56.01,20230421,590,43.90,20230106,1930,-56.01,20230421,584,45.38,20220908,0.01,N,082660,500,419 억,,547149,N,N,0,N,00,N
|
|
20230622,140756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,839,-101,5,-10.74,4117734766,4879566,661.73,940,950,712,1222,658,940,843.87,0.65,0,-220878,978,958,940,920,902,950,912,420,282,500,630,1,1,83925453,704,-4.74,2.18,12,5.81,-177.00,384.00,1930,20230421,-56.53,584,20220908,43.66,1930,-56.53,20230421,590,42.20,20230106,1930,-56.53,20230421,584,43.66,20220908,0.01,N,082660,500,419 억,,547149,N,N,0,N,00,N
|
|
20230622,130843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,-75,5,-7.98,3239949694,3848969,521.97,940,950,712,1222,658,940,841.77,0.65,0,-88887,978,958,940,920,902,950,912,420,282,500,630,1,1,83925453,726,-4.89,2.25,12,4.59,-177.00,384.00,1930,20230421,-55.18,584,20220908,48.12,1930,-55.18,20230421,590,46.61,20230106,1930,-55.18,20230421,584,48.12,20220908,0.01,N,082660,500,419 억,,547149,N,N,0,N,00,N
|
|
20230622,120304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,-29,5,-3.09,629361666,682998,92.62,940,950,907,1222,658,940,921.47,0.65,0,-88000,978,958,940,920,902,950,912,420,282,500,630,1,1,83925453,765,-5.15,2.37,12,0.81,-177.00,384.00,1930,20230421,-52.80,584,20220908,55.99,1930,-52.80,20230421,590,54.41,20230106,1930,-52.80,20230421,584,55.99,20220908,0.01,N,082660,500,419 억,,547149,N,N,0,N,00,N
|
|
20230622,110347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,928,-12,5,-1.28,397150513,429052,58.18,940,950,917,1222,658,940,925.65,0.65,0,-39027,978,958,940,920,902,950,912,420,282,500,630,1,1,83925453,779,-5.24,2.42,12,0.51,-177.00,384.00,1930,20230421,-51.92,584,20220908,58.90,1930,-51.92,20230421,590,57.29,20230106,1930,-51.92,20230421,584,58.90,20220908,0.01,N,082660,500,419 억,,547149,N,N,0,N,00,N
|
|
20230622,100130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,-10,5,-1.06,195183119,209966,28.47,940,950,919,1222,658,940,929.59,0.65,0,23996,978,958,940,920,902,950,912,420,282,500,630,1,1,83925453,781,-5.25,2.42,12,0.25,-177.00,384.00,1930,20230421,-51.81,584,20220908,59.25,1930,-51.81,20230421,590,57.63,20230106,1930,-51.81,20230421,584,59.25,20220908,0.01,N,082660,500,419 억,,547149,N,N,0,N,00,N
|
|
20230622,090655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-17,5,-1.81,71774192,77434,10.50,940,940,920,1222,658,940,926.91,0.65,0,-2401,978,958,940,920,902,950,912,420,282,500,630,1,1,83925453,775,-5.21,2.40,12,0.09,-177.00,384.00,1930,20230421,-52.18,584,20220908,58.05,1930,-52.18,20230421,590,56.44,20230106,1930,-52.18,20230421,584,58.05,20220908,0.01,N,082660,500,419 억,,547149,N,N,0,N,00,N
|
|
20230621,160841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,-9,5,-0.95,684900166,734894,71.78,949,960,922,1233,665,949,931.97,0.71,0,-48437,999,973,959,933,919,967,927,420,284,500,640,1,1,83925453,789,-5.31,2.45,12,0.88,-177.00,384.00,1930,20230421,-51.30,584,20220908,60.96,1930,-51.30,20230421,590,59.32,20230106,1930,-51.30,20230421,584,60.96,20220908,0.01,N,082660,500,419 억,,595508,N,N,0,N,00,N
|
|
20230621,150741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,-10,5,-1.05,648767994,696424,68.02,949,960,922,1233,665,949,931.57,0.71,0,-45895,999,973,959,933,919,967,927,420,284,500,640,1,1,83925453,788,-5.31,2.45,12,0.83,-177.00,384.00,1930,20230421,-51.35,584,20220908,60.79,1930,-51.35,20230421,590,59.15,20230106,1930,-51.35,20230421,584,60.79,20220908,0.01,N,082660,500,419 억,,595508,N,N,0,N,00,N
|
|
20230621,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,-18,5,-1.90,584146720,627041,61.24,949,960,922,1233,665,949,931.59,0.71,0,-39505,999,973,959,933,919,967,927,420,284,500,640,1,1,83925453,781,-5.26,2.42,12,0.75,-177.00,384.00,1930,20230421,-51.76,584,20220908,59.42,1930,-51.76,20230421,590,57.80,20230106,1930,-51.76,20230421,584,59.42,20220908,0.01,N,082660,500,419 억,,595508,N,N,0,N,00,N
|
|
20230621,130233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,-14,5,-1.48,529820398,568632,55.54,949,960,922,1233,665,949,931.75,0.71,0,-25947,999,973,959,933,919,967,927,420,284,500,640,1,1,83925453,785,-5.28,2.43,12,0.68,-177.00,384.00,1930,20230421,-51.55,584,20220908,60.10,1930,-51.55,20230421,590,58.47,20230106,1930,-51.55,20230421,584,60.10,20220908,0.01,N,082660,500,419 억,,595508,N,N,0,N,00,N
|
|
20230621,120406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,-18,5,-1.90,511513481,548975,53.62,949,960,922,1233,665,949,931.76,0.71,0,-23890,999,973,959,933,919,967,927,420,284,500,640,1,1,83925453,781,-5.26,2.42,12,0.65,-177.00,384.00,1930,20230421,-51.76,584,20220908,59.42,1930,-51.76,20230421,590,57.80,20230106,1930,-51.76,20230421,584,59.42,20220908,0.01,N,082660,500,419 억,,595508,N,N,0,N,00,N
|
|
20230621,111016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,-16,5,-1.69,444367809,476772,46.57,949,960,922,1233,665,949,932.03,0.71,0,-5540,999,973,959,933,919,967,927,420,284,500,640,1,1,83925453,783,-5.27,2.43,12,0.57,-177.00,384.00,1930,20230421,-51.66,584,20220908,59.76,1930,-51.66,20230421,590,58.14,20230106,1930,-51.66,20230421,584,59.76,20220908,0.01,N,082660,500,419 억,,595508,N,N,0,N,00,N
|
|
20230621,100920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,-14,5,-1.48,293220682,314619,30.73,949,960,922,1233,665,949,931.99,0.71,0,-29238,999,973,959,933,919,967,927,420,284,500,640,1,1,83925453,785,-5.28,2.43,12,0.37,-177.00,384.00,1930,20230421,-51.55,584,20220908,60.10,1930,-51.55,20230421,590,58.47,20230106,1930,-51.55,20230421,584,60.10,20220908,0.01,N,082660,500,419 억,,595508,N,N,0,N,00,N
|
|
20230621,090435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,11,2,1.16,11778714,12413,1.21,949,960,947,1233,665,949,948.90,0.71,0,-4429,999,973,959,933,919,967,927,420,284,500,640,1,1,83925453,806,-5.42,2.50,12,0.01,-177.00,384.00,1930,20230421,-50.26,584,20220908,64.38,1930,-50.26,20230421,590,62.71,20230106,1930,-50.26,20230421,584,64.38,20220908,0.01,N,082660,500,419 억,,595508,N,N,0,N,00,N
|
|
20230620,160916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,-26,5,-2.67,970187030,1013476,52.07,981,985,945,1267,683,975,957.29,0.86,0,-119737,1021,997,956,932,891,1010,945,420,292,500,660,1,1,83925453,796,-5.36,2.47,12,1.21,-177.00,384.00,1930,20230421,-50.83,584,20220908,62.50,1930,-50.83,20230421,590,60.85,20230106,1930,-50.83,20230421,584,62.50,20220908,0.01,N,082660,500,419 억,,722028,N,N,0,N,00,N
|
|
20230620,150519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,-26,5,-2.67,939769148,981420,50.42,981,985,945,1267,683,975,957.56,0.86,0,-110383,1021,997,956,932,891,1010,945,420,292,500,660,1,1,83925453,796,-5.36,2.47,12,1.17,-177.00,384.00,1930,20230421,-50.83,584,20220908,62.50,1930,-50.83,20230421,590,60.85,20230106,1930,-50.83,20230421,584,62.50,20220908,0.01,N,082660,500,419 억,,722028,N,N,0,N,00,N
|
|
20230620,140146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,-25,5,-2.56,838102624,874382,44.92,981,985,946,1267,683,975,958.51,0.86,0,-99107,1021,997,956,932,891,1010,945,420,292,500,660,1,1,83925453,797,-5.37,2.47,12,1.04,-177.00,384.00,1930,20230421,-50.78,584,20220908,62.67,1930,-50.78,20230421,590,61.02,20230106,1930,-50.78,20230421,584,62.67,20220908,0.01,N,082660,500,419 억,,722028,N,N,0,N,00,N
|
|
20230620,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,954,-21,5,-2.15,737184670,768242,39.47,981,985,946,1267,683,975,959.57,0.86,0,-68204,1021,997,956,932,891,1010,945,420,292,500,660,1,1,83925453,801,-5.39,2.48,12,0.92,-177.00,384.00,1930,20230421,-50.57,584,20220908,63.36,1930,-50.57,20230421,590,61.69,20230106,1930,-50.57,20230421,584,63.36,20220908,0.01,N,082660,500,419 억,,722028,N,N,0,N,00,N
|
|
20230620,120734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,955,-20,5,-2.05,634003463,659841,33.90,981,985,946,1267,683,975,960.84,0.86,0,-67525,1021,997,956,932,891,1010,945,420,292,500,660,1,1,83925453,801,-5.40,2.49,12,0.79,-177.00,384.00,1930,20230421,-50.52,584,20220908,63.53,1930,-50.52,20230421,590,61.86,20230106,1930,-50.52,20230421,584,63.53,20220908,0.01,N,082660,500,419 억,,722028,N,N,0,N,00,N
|
|
20230620,110106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,959,-16,5,-1.64,583502981,606923,31.18,981,985,946,1267,683,975,961.41,0.86,0,-60976,1021,997,956,932,891,1010,945,420,292,500,660,1,1,83925453,805,-5.42,2.50,12,0.72,-177.00,384.00,1930,20230421,-50.31,584,20220908,64.21,1930,-50.31,20230421,590,62.54,20230106,1930,-50.31,20230421,584,64.21,20220908,0.01,N,082660,500,419 억,,722028,N,N,0,N,00,N
|
|
20230620,100305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,958,-17,5,-1.74,435097859,452655,23.26,981,985,946,1267,683,975,961.21,0.86,0,-55745,1021,997,956,932,891,1010,945,420,292,500,660,1,1,83925453,804,-5.41,2.49,12,0.54,-177.00,384.00,1930,20230421,-50.36,584,20220908,64.04,1930,-50.36,20230421,590,62.37,20230106,1930,-50.36,20230421,584,64.04,20220908,0.01,N,082660,500,419 억,,722028,N,N,0,N,00,N
|
|
20230620,090251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,953,-22,5,-2.26,114327425,117952,6.06,981,985,946,1267,683,975,969.27,0.86,0,-46626,1021,997,956,932,891,1010,945,420,292,500,660,1,1,83925453,800,-5.38,2.48,12,0.14,-177.00,384.00,1930,20230421,-50.62,584,20220908,63.18,1930,-50.62,20230421,590,61.53,20230106,1930,-50.62,20230421,584,63.18,20220908,0.01,N,082660,500,419 억,,722028,N,N,0,N,00,N
|
|
20230619,160816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,975,51,2,5.52,1845085195,1931995,199.32,943,980,915,1201,647,924,954.76,0.64,0,188045,957,940,930,913,903,935,908,420,277,500,620,1,1,83925453,818,-5.51,2.54,12,2.30,-177.00,384.00,1930,20230421,-49.48,584,20220908,66.95,1930,-49.48,20230421,590,65.25,20230106,1930,-49.48,20230421,584,66.95,20220908,0.01,N,082660,500,419 억,,539592,N,N,0,N,00,N
|
|
20230619,150422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,969,45,2,4.87,1673286148,1755094,181.07,943,980,915,1201,647,924,953.39,0.64,0,164476,957,940,930,913,903,935,908,420,277,500,620,1,1,83925453,813,-5.47,2.52,12,2.09,-177.00,384.00,1930,20230421,-49.79,584,20220908,65.92,1930,-49.79,20230421,590,64.24,20230106,1930,-49.79,20230421,584,65.92,20220908,0.01,N,082660,500,419 억,,539592,N,N,0,N,00,N
|
|
20230619,140738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,958,34,2,3.68,1350987630,1421910,146.70,943,980,915,1201,647,924,950.12,0.64,0,133732,957,940,930,913,903,935,908,420,277,500,620,1,1,83925453,804,-5.41,2.49,12,1.69,-177.00,384.00,1930,20230421,-50.36,584,20220908,64.04,1930,-50.36,20230421,590,62.37,20230106,1930,-50.36,20230421,584,64.04,20220908,0.01,N,082660,500,419 억,,539592,N,N,0,N,00,N
|
|
20230619,130157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,955,31,2,3.35,1250763593,1316797,135.85,943,980,915,1201,647,924,949.85,0.64,0,121766,957,940,930,913,903,935,908,420,277,500,620,1,1,83925453,801,-5.40,2.49,12,1.57,-177.00,384.00,1930,20230421,-50.52,584,20220908,63.53,1930,-50.52,20230421,590,61.86,20230106,1930,-50.52,20230421,584,63.53,20220908,0.01,N,082660,500,419 억,,539592,N,N,0,N,00,N
|
|
20230619,120823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,947,23,2,2.49,1182930567,1245524,128.50,943,980,915,1201,647,924,949.75,0.64,0,137656,957,940,930,913,903,935,908,420,277,500,620,1,1,83925453,795,-5.35,2.47,12,1.48,-177.00,384.00,1930,20230421,-50.93,584,20220908,62.16,1930,-50.93,20230421,590,60.51,20230106,1930,-50.93,20230421,584,62.16,20220908,0.01,N,082660,500,419 억,,539592,N,N,0,N,00,N
|
|
20230619,110450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,949,25,2,2.71,1117934478,1176762,121.41,943,980,915,1201,647,924,950.01,0.64,0,128973,957,940,930,913,903,935,908,420,277,500,620,1,1,83925453,796,-5.36,2.47,12,1.40,-177.00,384.00,1930,20230421,-50.83,584,20220908,62.50,1930,-50.83,20230421,590,60.85,20230106,1930,-50.83,20230421,584,62.50,20220908,0.01,N,082660,500,419 억,,539592,N,N,0,N,00,N
|
|
20230619,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,36,2,3.90,944741158,994705,102.62,943,980,915,1201,647,924,949.77,0.64,0,166228,957,940,930,913,903,935,908,420,277,500,620,1,1,83925453,806,-5.42,2.50,12,1.19,-177.00,384.00,1930,20230421,-50.26,584,20220908,64.38,1930,-50.26,20230421,590,62.71,20230106,1930,-50.26,20230421,584,64.38,20220908,0.01,N,082660,500,419 억,,539592,N,N,0,N,00,N
|
|
20230619,090926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,947,23,2,2.49,171769478,184116,19.00,943,949,915,1201,647,924,932.94,0.64,0,42980,957,940,930,913,903,935,908,420,277,500,620,1,1,83925453,795,-5.35,2.47,12,0.22,-177.00,384.00,1930,20230421,-50.93,584,20220908,62.16,1930,-50.93,20230421,590,60.51,20230106,1930,-50.93,20230421,584,62.16,20220908,0.01,N,082660,500,419 억,,539592,N,N,0,N,00,N
|
|
20230616,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,-4,5,-0.43,890844707,960178,135.92,930,947,920,1206,650,928,927.79,0.61,0,24836,958,942,931,915,904,937,910,420,278,500,630,1,1,83925453,775,-5.22,2.41,12,1.14,-177.00,384.00,1930,20230421,-52.12,584,20220908,58.22,1930,-52.12,20230421,590,56.61,20230106,1930,-52.12,20230421,584,58.22,20220908,0.02,N,082660,500,419 억,,515894,N,N,0,N,00,N
|
|
20230616,150916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,923,-5,5,-0.54,837525243,902360,127.74,930,947,920,1206,650,928,928.15,0.61,0,25847,958,942,931,915,904,937,910,420,278,500,630,1,1,83925453,775,-5.21,2.40,12,1.08,-177.00,384.00,1930,20230421,-52.18,584,20220908,58.05,1930,-52.18,20230421,590,56.44,20230106,1930,-52.18,20230421,584,58.05,20220908,0.02,N,082660,500,419 억,,515894,N,N,0,N,00,N
|
|
20230616,141017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,927,-1,5,-0.11,707696412,761876,107.85,930,947,920,1206,650,928,928.89,0.61,0,27588,958,942,931,915,904,937,910,420,278,500,630,1,1,83925453,778,-5.24,2.41,12,0.91,-177.00,384.00,1930,20230421,-51.97,584,20220908,58.73,1930,-51.97,20230421,590,57.12,20230106,1930,-51.97,20230421,584,58.73,20220908,0.02,N,082660,500,419 억,,515894,N,N,0,N,00,N
|
|
20230616,130703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,927,-1,5,-0.11,506892557,544174,77.03,930,947,920,1206,650,928,931.49,0.61,0,28918,958,942,931,915,904,937,910,420,278,500,630,1,1,83925453,778,-5.24,2.41,12,0.65,-177.00,384.00,1930,20230421,-51.97,584,20220908,58.73,1930,-51.97,20230421,590,57.12,20230106,1930,-51.97,20230421,584,58.73,20220908,0.02,N,082660,500,419 억,,515894,N,N,0,N,00,N
|
|
20230616,120627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,926,-2,5,-0.22,455328069,488488,69.15,930,947,920,1206,650,928,932.12,0.61,0,29489,958,942,931,915,904,937,910,420,278,500,630,1,1,83925453,777,-5.23,2.41,12,0.58,-177.00,384.00,1930,20230421,-52.02,584,20220908,58.56,1930,-52.02,20230421,590,56.95,20230106,1930,-52.02,20230421,584,58.56,20220908,0.02,N,082660,500,419 억,,515894,N,N,0,N,00,N
|
|
20230616,110752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,5,2,0.54,370919417,397510,56.27,930,947,920,1206,650,928,933.11,0.61,0,33619,958,942,931,915,904,937,910,420,278,500,630,1,1,83925453,783,-5.27,2.43,12,0.47,-177.00,384.00,1930,20230421,-51.66,584,20220908,59.76,1930,-51.66,20230421,590,58.14,20230106,1930,-51.66,20230421,584,59.76,20220908,0.02,N,082660,500,419 억,,515894,N,N,0,N,00,N
|
|
20230616,100706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,7,2,0.75,215764348,231316,32.75,930,947,920,1206,650,928,932.77,0.61,0,31164,958,942,931,915,904,937,910,420,278,500,630,1,1,83925453,785,-5.28,2.43,12,0.28,-177.00,384.00,1930,20230421,-51.55,584,20220908,60.10,1930,-51.55,20230421,590,58.47,20230106,1930,-51.55,20230421,584,60.10,20220908,0.02,N,082660,500,419 억,,515894,N,N,0,N,00,N
|
|
20230616,090842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,3,2,0.32,45387730,49014,6.94,930,931,920,1206,650,928,926.02,0.61,0,6954,958,942,931,915,904,937,910,420,278,500,630,1,1,83925453,781,-5.26,2.42,12,0.06,-177.00,384.00,1930,20230421,-51.76,584,20220908,59.42,1930,-51.76,20230421,590,57.80,20230106,1930,-51.76,20230421,584,59.42,20220908,0.02,N,082660,500,419 억,,515894,N,N,0,N,00,N
|
|
20230615,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,-5,5,-0.53,606973746,649730,54.81,930,947,920,1215,655,935,934.19,0.68,0,-56770,995,965,949,919,903,957,911,420,280,500,630,1,1,83925453,781,-5.25,2.42,12,0.77,-177.00,384.00,1930,20230421,-51.81,584,20220908,59.25,1930,-51.81,20230421,590,57.63,20230106,1930,-51.81,20230421,584,59.25,20220908,0.02,N,082660,500,419 억,,571773,N,N,0,N,00,N
|
|
20230615,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,0,3,0.00,512291444,548127,46.24,930,947,920,1215,655,935,934.62,0.68,0,-52490,995,965,949,919,903,957,911,420,280,500,630,1,1,83925453,785,-5.28,2.43,12,0.65,-177.00,384.00,1930,20230421,-51.55,584,20220908,60.10,1930,-51.55,20230421,590,58.47,20230106,1930,-51.55,20230421,584,60.10,20220908,0.02,N,082660,500,419 억,,571773,N,N,0,N,00,N
|
|
20230615,130549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,5,2,0.53,482677231,516506,43.57,930,947,920,1215,655,935,934.50,0.68,0,-49541,995,965,949,919,903,957,911,420,280,500,630,1,1,83925453,789,-5.31,2.45,12,0.62,-177.00,384.00,1930,20230421,-51.30,584,20220908,60.96,1930,-51.30,20230421,590,59.32,20230106,1930,-51.30,20230421,584,60.96,20220908,0.02,N,082660,500,419 억,,571773,N,N,0,N,00,N
|
|
20230615,120414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,942,7,2,0.75,403514543,432662,36.50,930,946,920,1215,655,935,932.63,0.68,0,-46517,995,965,949,919,903,957,911,420,280,500,630,1,1,83925453,791,-5.32,2.45,12,0.52,-177.00,384.00,1930,20230421,-51.19,584,20220908,61.30,1930,-51.19,20230421,590,59.66,20230106,1930,-51.19,20230421,584,61.30,20220908,0.02,N,082660,500,419 억,,571773,N,N,0,N,00,N
|
|
20230615,110917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,932,-3,5,-0.32,306806273,329124,27.76,930,940,920,1215,655,935,932.19,0.68,0,-42768,995,965,949,919,903,957,911,420,280,500,630,1,1,83925453,782,-5.27,2.43,12,0.39,-177.00,384.00,1930,20230421,-51.71,584,20220908,59.59,1930,-51.71,20230421,590,57.97,20230106,1930,-51.71,20230421,584,59.59,20220908,0.02,N,082660,500,419 억,,571773,N,N,0,N,00,N
|
|
20230611,184928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,971,42,2,4.52,3210052877,3275663,422.63,960,1020,930,1207,651,929,979.98,1.19,416383,450289,956,942,935,921,914,939,918,420,278,500,630,1,1,83925453,815,-5.49,2.53,12,3.90,-177.00,384.00,1930,20230421,-49.69,584,20220908,66.27,1930,-49.69,20230421,590,64.58,20230106,1930,-49.69,20230421,584,66.27,20220908,0.01,N,082660,500,419 억,,999011,N,N,0,N,00,N
|