90 lines
37 KiB
CSV
90 lines
37 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
|
|
20230630,160913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1782,-13,5,-0.72,151340564,84715,67.57,1775,1830,1770,2330,1257,1795,1786.49,1.40,0,-15289,1847,1820,1800,1773,1753,1811,1764,31,536,100,1220,1,1,30699596,547,27.42,2.13,12,0.28,65.00,835.00,1950,20221205,-8.62,1255,20221013,41.99,1906,-6.51,20230210,1363,30.74,20230427,1950,-8.62,20221205,1255,41.99,20221013,2.31,N,226340,100,30 억,,429565,N,N,0,N,00,N
|
|
20230630,150915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,-24,5,-1.34,145324575,81329,64.87,1775,1830,1770,2330,1257,1795,1786.87,1.40,0,-15277,1847,1820,1800,1773,1753,1811,1764,31,536,100,1220,1,1,30699596,544,27.25,2.12,12,0.26,65.00,835.00,1950,20221205,-9.18,1255,20221013,41.12,1906,-7.08,20230210,1363,29.93,20230427,1950,-9.18,20221205,1255,41.12,20221013,2.31,N,226340,100,30 억,,429565,N,N,0,N,00,N
|
|
20230630,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1783,-12,5,-0.67,121883345,68113,54.33,1775,1830,1774,2330,1257,1795,1789.43,1.40,0,-11454,1847,1820,1800,1773,1753,1811,1764,31,536,100,1220,1,1,30699596,547,27.43,2.14,12,0.22,65.00,835.00,1950,20221205,-8.56,1255,20221013,42.07,1906,-6.45,20230210,1363,30.81,20230427,1950,-8.56,20221205,1255,42.07,20221013,2.31,N,226340,100,30 억,,429565,N,N,0,N,00,N
|
|
20230630,130912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1786,-9,5,-0.50,93684743,52259,41.68,1775,1830,1775,2330,1257,1795,1792.70,1.40,0,-5124,1847,1820,1800,1773,1753,1811,1764,31,536,100,1220,1,1,30699596,548,27.48,2.14,12,0.17,65.00,835.00,1950,20221205,-8.41,1255,20221013,42.31,1906,-6.30,20230210,1363,31.03,20230427,1950,-8.41,20221205,1255,42.31,20221013,2.31,N,226340,100,30 억,,429565,N,N,0,N,00,N
|
|
20230630,120909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1797,2,2,0.11,91607449,51096,40.76,1775,1830,1775,2330,1257,1795,1792.85,1.40,0,-4345,1847,1820,1800,1773,1753,1811,1764,31,536,100,1220,1,1,30699596,552,27.65,2.15,12,0.17,65.00,835.00,1950,20221205,-7.85,1255,20221013,43.19,1906,-5.72,20230210,1363,31.84,20230427,1950,-7.85,20221205,1255,43.19,20221013,2.31,N,226340,100,30 억,,429565,N,N,0,N,00,N
|
|
20230630,110912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1814,19,2,1.06,62531881,34945,27.87,1775,1830,1775,2330,1257,1795,1789.44,1.40,0,247,1847,1820,1800,1773,1753,1811,1764,31,536,100,1220,1,1,30699596,557,27.91,2.17,12,0.11,65.00,835.00,1950,20221205,-6.97,1255,20221013,44.54,1906,-4.83,20230210,1363,33.09,20230427,1950,-6.97,20221205,1255,44.54,20221013,2.31,N,226340,100,30 억,,429565,N,N,0,N,00,N
|
|
20230630,100913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1786,-9,5,-0.50,47338262,26541,21.17,1775,1825,1775,2330,1257,1795,1783.59,1.40,0,1791,1847,1820,1800,1773,1753,1811,1764,31,536,100,1220,1,1,30699596,548,27.48,2.14,12,0.09,65.00,835.00,1950,20221205,-8.41,1255,20221013,42.31,1906,-6.30,20230210,1363,31.03,20230427,1950,-8.41,20221205,1255,42.31,20221013,2.31,N,226340,100,30 억,,429565,N,N,0,N,00,N
|
|
20230630,090913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1804,9,2,0.50,20058889,11234,8.96,1775,1804,1775,2330,1257,1795,1785.55,1.40,0,502,1847,1820,1800,1773,1753,1811,1764,31,536,100,1220,1,1,30699596,554,27.75,2.16,12,0.04,65.00,835.00,1950,20221205,-7.49,1255,20221013,43.75,1906,-5.35,20230210,1363,32.36,20230427,1950,-7.49,20221205,1255,43.75,20221013,2.31,N,226340,100,30 억,,429565,N,N,0,N,00,N
|
|
20230629,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1795,-35,5,-1.91,225771401,125368,43.12,1817,1827,1780,2375,1281,1830,1800.87,1.54,0,-42915,1902,1865,1817,1780,1732,1884,1799,31,547,100,1240,1,1,30699596,551,27.62,2.15,12,0.41,65.00,835.00,1950,20221205,-7.95,1255,20221013,43.03,1906,-5.82,20230210,1363,31.69,20230427,1950,-7.95,20221205,1255,43.03,20221013,2.27,N,226340,100,30 억,,472230,N,N,0,N,00,N
|
|
20230629,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1803,-27,5,-1.48,220915271,122662,42.19,1817,1827,1780,2375,1281,1830,1801.01,1.54,0,-42116,1902,1865,1817,1780,1732,1884,1799,31,547,100,1240,1,1,30699596,554,27.74,2.16,12,0.40,65.00,835.00,1950,20221205,-7.54,1255,20221013,43.67,1906,-5.40,20230210,1363,32.28,20230427,1950,-7.54,20221205,1255,43.67,20221013,2.27,N,226340,100,30 억,,472230,N,N,0,N,00,N
|
|
20230629,140905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1801,-29,5,-1.58,197235525,109446,37.65,1817,1827,1780,2375,1281,1830,1802.13,1.54,0,-40910,1902,1865,1817,1780,1732,1884,1799,31,547,100,1240,1,1,30699596,553,27.71,2.16,12,0.36,65.00,835.00,1950,20221205,-7.64,1255,20221013,43.51,1906,-5.51,20230210,1363,32.13,20230427,1950,-7.64,20221205,1255,43.51,20221013,2.27,N,226340,100,30 억,,472230,N,N,0,N,00,N
|
|
20230629,130905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1815,-15,5,-0.82,183415128,101816,35.02,1817,1827,1780,2375,1281,1830,1801.44,1.54,0,-36849,1902,1865,1817,1780,1732,1884,1799,31,547,100,1240,1,1,30699596,557,27.92,2.17,12,0.33,65.00,835.00,1950,20221205,-6.92,1255,20221013,44.62,1906,-4.77,20230210,1363,33.16,20230427,1950,-6.92,20221205,1255,44.62,20221013,2.27,N,226340,100,30 억,,472230,N,N,0,N,00,N
|
|
20230629,120908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1805,-25,5,-1.37,167407126,93009,31.99,1817,1827,1780,2375,1281,1830,1799.90,1.54,0,-34383,1902,1865,1817,1780,1732,1884,1799,31,547,100,1240,1,1,30699596,554,27.77,2.16,12,0.30,65.00,835.00,1950,20221205,-7.44,1255,20221013,43.82,1906,-5.30,20230210,1363,32.43,20230427,1950,-7.44,20221205,1255,43.82,20221013,2.27,N,226340,100,30 억,,472230,N,N,0,N,00,N
|
|
20230629,110910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1787,-43,5,-2.35,144853354,80431,27.67,1817,1827,1780,2375,1281,1830,1800.96,1.54,0,-34923,1902,1865,1817,1780,1732,1884,1799,31,547,100,1240,1,1,30699596,549,27.49,2.14,12,0.26,65.00,835.00,1950,20221205,-8.36,1255,20221013,42.39,1906,-6.24,20230210,1363,31.11,20230427,1950,-8.36,20221205,1255,42.39,20221013,2.27,N,226340,100,30 억,,472230,N,N,0,N,00,N
|
|
20230629,100911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,-36,5,-1.97,101586299,56245,19.35,1817,1827,1783,2375,1281,1830,1806.14,1.54,0,-32005,1902,1865,1817,1780,1732,1884,1799,31,547,100,1240,1,1,30699596,551,27.60,2.15,12,0.18,65.00,835.00,1950,20221205,-8.00,1255,20221013,42.95,1906,-5.88,20230210,1363,31.62,20230427,1950,-8.00,20221205,1255,42.95,20221013,2.27,N,226340,100,30 억,,472230,N,N,0,N,00,N
|
|
20230629,090824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1807,-23,5,-1.26,19198072,10611,3.65,1817,1817,1800,2375,1281,1830,1809.26,1.54,0,-4175,1902,1865,1817,1780,1732,1884,1799,31,547,100,1240,1,1,30699596,555,27.80,2.16,12,0.03,65.00,835.00,1950,20221205,-7.33,1255,20221013,43.98,1906,-5.19,20230210,1363,32.58,20230427,1950,-7.33,20221205,1255,43.98,20221013,2.27,N,226340,100,30 억,,472230,N,N,0,N,00,N
|
|
20230628,160856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1830,47,2,2.64,531220776,290646,185.84,1783,1854,1769,2315,1249,1783,1827.72,1.45,0,27859,1885,1833,1796,1744,1707,1860,1771,31,533,100,1210,1,1,30699596,562,28.15,2.19,12,0.95,65.00,835.00,1950,20221205,-6.15,1255,20221013,45.82,1906,-3.99,20230210,1363,34.26,20230427,1950,-6.15,20221205,1255,45.82,20221013,2.29,N,226340,100,30 억,,444354,N,N,0,N,00,N
|
|
20230628,150903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1833,50,2,2.80,504200505,275872,176.40,1783,1854,1769,2315,1249,1783,1827.66,1.45,0,29867,1885,1833,1796,1744,1707,1860,1771,31,533,100,1210,1,1,30699596,563,28.20,2.20,12,0.90,65.00,835.00,1950,20221205,-6.00,1255,20221013,46.06,1906,-3.83,20230210,1363,34.48,20230427,1950,-6.00,20221205,1255,46.06,20221013,2.29,N,226340,100,30 억,,444354,N,N,0,N,00,N
|
|
20230628,140902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1847,64,2,3.59,440086344,240953,154.07,1783,1854,1769,2315,1249,1783,1826.44,1.45,0,35308,1885,1833,1796,1744,1707,1860,1771,31,533,100,1210,1,1,30699596,567,28.42,2.21,12,0.78,65.00,835.00,1950,20221205,-5.28,1255,20221013,47.17,1906,-3.10,20230210,1363,35.51,20230427,1950,-5.28,20221205,1255,47.17,20221013,2.29,N,226340,100,30 억,,444354,N,N,0,N,00,N
|
|
20230628,130901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1847,64,2,3.59,370737590,203405,130.06,1783,1849,1769,2315,1249,1783,1822.66,1.45,0,27435,1885,1833,1796,1744,1707,1860,1771,31,533,100,1210,1,1,30699596,567,28.42,2.21,12,0.66,65.00,835.00,1950,20221205,-5.28,1255,20221013,47.17,1906,-3.10,20230210,1363,35.51,20230427,1950,-5.28,20221205,1255,47.17,20221013,2.29,N,226340,100,30 억,,444354,N,N,0,N,00,N
|
|
20230628,120913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1829,46,2,2.58,277880356,152891,97.76,1783,1845,1769,2315,1249,1783,1817.51,1.45,0,17074,1885,1833,1796,1744,1707,1860,1771,31,533,100,1210,1,1,30699596,561,28.14,2.19,12,0.50,65.00,835.00,1950,20221205,-6.21,1255,20221013,45.74,1906,-4.04,20230210,1363,34.19,20230427,1950,-6.21,20221205,1255,45.74,20221013,2.29,N,226340,100,30 억,,444354,N,N,0,N,00,N
|
|
20230628,110908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1825,42,2,2.36,176889610,97851,62.57,1783,1833,1769,2315,1249,1783,1807.74,1.45,0,11349,1885,1833,1796,1744,1707,1860,1771,31,533,100,1210,1,1,30699596,560,28.08,2.19,12,0.32,65.00,835.00,1950,20221205,-6.41,1255,20221013,45.42,1906,-4.25,20230210,1363,33.90,20230427,1950,-6.41,20221205,1255,45.42,20221013,2.29,N,226340,100,30 억,,444354,N,N,0,N,00,N
|
|
20230628,100909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1809,26,2,1.46,118099358,65610,41.95,1783,1830,1769,2315,1249,1783,1800.02,1.45,0,4031,1885,1833,1796,1744,1707,1860,1771,31,533,100,1210,1,1,30699596,555,27.83,2.17,12,0.21,65.00,835.00,1950,20221205,-7.23,1255,20221013,44.14,1906,-5.09,20230210,1363,32.72,20230427,1950,-7.23,20221205,1255,44.14,20221013,2.29,N,226340,100,30 억,,444354,N,N,0,N,00,N
|
|
20230628,090904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,11,2,0.62,4419297,2478,1.58,1783,1794,1783,2315,1249,1783,1783.41,1.45,0,-54,1885,1833,1796,1744,1707,1860,1771,31,533,100,1210,1,1,30699596,551,27.60,2.15,12,0.01,65.00,835.00,1950,20221205,-8.00,1255,20221013,42.95,1906,-5.88,20230210,1363,31.62,20230427,1950,-8.00,20221205,1255,42.95,20221013,2.29,N,226340,100,30 억,,444354,N,N,0,N,00,N
|
|
20230627,160903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1783,19,2,1.08,281220008,156357,169.86,1764,1848,1759,2290,1235,1764,1798.58,1.36,0,25743,1798,1781,1753,1736,1708,1789,1744,31,527,100,1190,1,1,30699596,547,27.43,2.14,12,0.51,65.00,835.00,1950,20221205,-8.56,1255,20221013,42.07,1906,-6.45,20230210,1363,30.81,20230427,1950,-8.56,20221205,1255,42.07,20221013,2.31,N,226340,100,30 억,,418820,N,N,0,N,00,N
|
|
20230627,150910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1774,10,2,0.57,277946935,154521,167.86,1764,1848,1759,2290,1235,1764,1798.76,1.36,0,25932,1798,1781,1753,1736,1708,1789,1744,31,527,100,1190,1,1,30699596,545,27.29,2.12,12,0.50,65.00,835.00,1950,20221205,-9.03,1255,20221013,41.35,1906,-6.93,20230210,1363,30.15,20230427,1950,-9.03,20221205,1255,41.35,20221013,2.31,N,226340,100,30 억,,418820,N,N,0,N,00,N
|
|
20230627,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1778,14,2,0.79,269612220,149824,162.76,1764,1848,1759,2290,1235,1764,1799.53,1.36,0,25609,1798,1781,1753,1736,1708,1789,1744,31,527,100,1190,1,1,30699596,546,27.35,2.13,12,0.49,65.00,835.00,1950,20221205,-8.82,1255,20221013,41.67,1906,-6.72,20230210,1363,30.45,20230427,1950,-8.82,20221205,1255,41.67,20221013,2.31,N,226340,100,30 억,,418820,N,N,0,N,00,N
|
|
20230627,130917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1779,15,2,0.85,238161280,132167,143.58,1764,1848,1759,2290,1235,1764,1801.97,1.36,0,24183,1798,1781,1753,1736,1708,1789,1744,31,527,100,1190,1,1,30699596,546,27.37,2.13,12,0.43,65.00,835.00,1950,20221205,-8.77,1255,20221013,41.75,1906,-6.66,20230210,1363,30.52,20230427,1950,-8.77,20221205,1255,41.75,20221013,2.31,N,226340,100,30 억,,418820,N,N,0,N,00,N
|
|
20230627,120918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1791,27,2,1.53,218621537,121199,131.66,1764,1848,1759,2290,1235,1764,1803.82,1.36,0,23780,1798,1781,1753,1736,1708,1789,1744,31,527,100,1190,1,1,30699596,550,27.55,2.14,12,0.39,65.00,835.00,1950,20221205,-8.15,1255,20221013,42.71,1906,-6.03,20230210,1363,31.40,20230427,1950,-8.15,20221205,1255,42.71,20221013,2.31,N,226340,100,30 억,,418820,N,N,0,N,00,N
|
|
20230627,110926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1796,32,2,1.81,191553971,106123,115.29,1764,1848,1759,2290,1235,1764,1805.02,1.36,0,25654,1798,1781,1753,1736,1708,1789,1744,31,527,100,1190,1,1,30699596,551,27.63,2.15,12,0.35,65.00,835.00,1950,20221205,-7.90,1255,20221013,43.11,1906,-5.77,20230210,1363,31.77,20230427,1950,-7.90,20221205,1255,43.11,20221013,2.31,N,226340,100,30 억,,418820,N,N,0,N,00,N
|
|
20230627,100859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1797,33,2,1.87,156072426,86293,93.74,1764,1848,1759,2290,1235,1764,1808.63,1.36,0,21184,1798,1781,1753,1736,1708,1789,1744,31,527,100,1190,1,1,30699596,552,27.65,2.15,12,0.28,65.00,835.00,1950,20221205,-7.85,1255,20221013,43.19,1906,-5.72,20230210,1363,31.84,20230427,1950,-7.85,20221205,1255,43.19,20221013,2.31,N,226340,100,30 억,,418820,N,N,0,N,00,N
|
|
20230627,090903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1774,10,2,0.57,4194327,2377,2.58,1764,1774,1759,2290,1235,1764,1764.55,1.36,0,-53,1798,1781,1753,1736,1708,1789,1744,31,527,100,1190,1,1,30699596,545,27.29,2.12,12,0.01,65.00,835.00,1950,20221205,-9.03,1255,20221013,41.35,1906,-6.93,20230210,1363,30.15,20230427,1950,-9.03,20221205,1255,41.35,20221013,2.31,N,226340,100,30 억,,418820,N,N,0,N,00,N
|
|
20230626,160903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1764,4,2,0.23,153844077,88457,84.63,1760,1770,1725,2285,1232,1760,1739.20,1.26,0,31000,1800,1780,1761,1741,1722,1790,1751,31,526,100,1190,1,1,30699596,542,27.14,2.11,12,0.29,65.00,835.00,1950,20221205,-9.54,1255,20221013,40.56,1906,-7.45,20230210,1363,29.42,20230427,1950,-9.54,20221205,1255,40.56,20221013,2.33,N,226340,100,30 억,,387943,N,N,0,N,00,N
|
|
20230626,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1769,9,2,0.51,149275715,85867,82.16,1760,1770,1725,2285,1232,1760,1738.45,1.26,0,29707,1800,1780,1761,1741,1722,1790,1751,31,526,100,1190,1,1,30699596,543,27.22,2.12,12,0.28,65.00,835.00,1950,20221205,-9.28,1255,20221013,40.96,1906,-7.19,20230210,1363,29.79,20230427,1950,-9.28,20221205,1255,40.96,20221013,2.33,N,226340,100,30 억,,387943,N,N,0,N,00,N
|
|
20230626,140907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1767,7,2,0.40,146300212,84185,80.55,1760,1769,1725,2285,1232,1760,1737.84,1.26,0,29689,1800,1780,1761,1741,1722,1790,1751,31,526,100,1190,1,1,30699596,542,27.18,2.12,12,0.27,65.00,835.00,1950,20221205,-9.38,1255,20221013,40.80,1906,-7.29,20230210,1363,29.64,20230427,1950,-9.38,20221205,1255,40.80,20221013,2.33,N,226340,100,30 억,,387943,N,N,0,N,00,N
|
|
20230626,130901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1754,-6,5,-0.34,136248383,78474,75.08,1760,1761,1725,2285,1232,1760,1736.22,1.26,0,29164,1800,1780,1761,1741,1722,1790,1751,31,526,100,1190,1,1,30699596,538,26.98,2.10,12,0.26,65.00,835.00,1950,20221205,-10.05,1255,20221013,39.76,1906,-7.97,20230210,1363,28.69,20230427,1950,-10.05,20221205,1255,39.76,20221013,2.33,N,226340,100,30 억,,387943,N,N,0,N,00,N
|
|
20230626,120902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1745,-15,5,-0.85,118589186,68362,65.41,1760,1761,1725,2285,1232,1760,1734.72,1.26,0,22635,1800,1780,1761,1741,1722,1790,1751,31,526,100,1190,1,1,30699596,536,26.85,2.09,12,0.22,65.00,835.00,1950,20221205,-10.51,1255,20221013,39.04,1906,-8.45,20230210,1363,28.03,20230427,1950,-10.51,20221205,1255,39.04,20221013,2.33,N,226340,100,30 억,,387943,N,N,0,N,00,N
|
|
20230626,110901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1743,-17,5,-0.97,106085200,61194,58.55,1760,1761,1725,2285,1232,1760,1733.59,1.26,0,20090,1800,1780,1761,1741,1722,1790,1751,31,526,100,1190,1,1,30699596,535,26.82,2.09,12,0.20,65.00,835.00,1950,20221205,-10.62,1255,20221013,38.88,1906,-8.55,20230210,1363,27.88,20230427,1950,-10.62,20221205,1255,38.88,20221013,2.33,N,226340,100,30 억,,387943,N,N,0,N,00,N
|
|
20230626,100902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1743,-17,5,-0.97,58151905,33528,32.08,1760,1761,1725,2285,1232,1760,1734.43,1.26,0,5646,1800,1780,1761,1741,1722,1790,1751,31,526,100,1190,1,1,30699596,535,26.82,2.09,12,0.11,65.00,835.00,1950,20221205,-10.62,1255,20221013,38.88,1906,-8.55,20230210,1363,27.88,20230427,1950,-10.62,20221205,1255,38.88,20221013,2.33,N,226340,100,30 억,,387943,N,N,0,N,00,N
|
|
20230626,090905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1754,-6,5,-0.34,6240703,3563,3.41,1760,1761,1735,2285,1232,1760,1751.53,1.26,0,-2819,1800,1780,1761,1741,1722,1790,1751,31,526,100,1190,1,1,30699596,538,26.98,2.10,12,0.01,65.00,835.00,1950,20221205,-10.05,1255,20221013,39.76,1906,-7.97,20230210,1363,28.69,20230427,1950,-10.05,20221205,1255,39.76,20221013,2.33,N,226340,100,30 억,,387943,N,N,0,N,00,N
|
|
20230623,182011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1760,5,2,0.28,183918393,104516,85.87,1749,1781,1742,2280,1229,1755,1759.71,1.25,0,6128,1807,1780,1765,1738,1723,1773,1731,31,525,100,1190,1,1,30699596,540,27.08,2.11,12,0.34,65.00,835.00,1950,20221205,-9.74,1255,20221013,40.24,1906,-7.66,20230210,1363,29.13,20230427,1950,-9.74,20221205,1255,40.24,20221013,2.35,N,226340,100,30 억,,382399,N,N,0,N,00,N
|
|
20230623,140724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1764,9,2,0.51,137241334,78019,64.10,1749,1781,1742,2280,1229,1755,1759.08,1.25,0,3270,1807,1780,1765,1738,1723,1773,1731,31,525,100,1190,1,1,30699596,542,27.14,2.11,12,0.25,65.00,835.00,1950,20221205,-9.54,1255,20221013,40.56,1906,-7.45,20230210,1363,29.42,20230427,1950,-9.54,20221205,1255,40.56,20221013,2.35,N,226340,100,30 억,,382399,N,N,0,N,00,N
|
|
20230622,160547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1755,-47,5,-2.61,213268813,120515,32.73,1792,1792,1750,2340,1262,1802,1769.65,1.31,0,-20329,1896,1848,1792,1744,1688,1873,1769,31,539,100,1220,1,1,30699596,539,27.00,2.10,12,0.39,65.00,835.00,1950,20221205,-10.00,1255,20221013,39.84,1906,-7.92,20230210,1363,28.76,20230427,1950,-10.00,20221205,1255,39.84,20221013,2.21,N,226340,100,30 억,,402564,N,N,0,N,00,N
|
|
20230622,150307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1764,-38,5,-2.11,144317548,81297,22.08,1792,1792,1757,2340,1262,1802,1775.19,1.31,0,-15711,1896,1848,1792,1744,1688,1873,1769,31,539,100,1220,1,1,30699596,542,27.14,2.11,12,0.26,65.00,835.00,1950,20221205,-9.54,1255,20221013,40.56,1906,-7.45,20230210,1363,29.42,20230427,1950,-9.54,20221205,1255,40.56,20221013,2.21,N,226340,100,30 억,,402564,N,N,0,N,00,N
|
|
20230622,140539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1764,-38,5,-2.11,132309766,74497,20.23,1792,1792,1757,2340,1262,1802,1776.04,1.31,0,-14340,1896,1848,1792,1744,1688,1873,1769,31,539,100,1220,1,1,30699596,542,27.14,2.11,12,0.24,65.00,835.00,1950,20221205,-9.54,1255,20221013,40.56,1906,-7.45,20230210,1363,29.42,20230427,1950,-9.54,20221205,1255,40.56,20221013,2.21,N,226340,100,30 억,,402564,N,N,0,N,00,N
|
|
20230622,130532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,-31,5,-1.72,104391564,58710,15.94,1792,1792,1757,2340,1262,1802,1778.09,1.31,0,-6083,1896,1848,1792,1744,1688,1873,1769,31,539,100,1220,1,1,30699596,544,27.25,2.12,12,0.19,65.00,835.00,1950,20221205,-9.18,1255,20221013,41.12,1906,-7.08,20230210,1363,29.93,20230427,1950,-9.18,20221205,1255,41.12,20221013,2.21,N,226340,100,30 억,,402564,N,N,0,N,00,N
|
|
20230622,120214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1791,-11,5,-0.61,79903279,44953,12.21,1792,1792,1757,2340,1262,1802,1777.48,1.31,0,-1115,1896,1848,1792,1744,1688,1873,1769,31,539,100,1220,1,1,30699596,550,27.55,2.14,12,0.15,65.00,835.00,1950,20221205,-8.15,1255,20221013,42.71,1906,-6.03,20230210,1363,31.40,20230427,1950,-8.15,20221205,1255,42.71,20221013,2.21,N,226340,100,30 억,,402564,N,N,0,N,00,N
|
|
20230622,110728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1783,-19,5,-1.05,75688778,42593,11.57,1792,1792,1757,2340,1262,1802,1777.02,1.31,0,43,1896,1848,1792,1744,1688,1873,1769,31,539,100,1220,1,1,30699596,547,27.43,2.14,12,0.14,65.00,835.00,1950,20221205,-8.56,1255,20221013,42.07,1906,-6.45,20230210,1363,30.81,20230427,1950,-8.56,20221205,1255,42.07,20221013,2.21,N,226340,100,30 억,,402564,N,N,0,N,00,N
|
|
20230622,100430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,-31,5,-1.72,55191828,31104,8.45,1792,1792,1757,2340,1262,1802,1774.43,1.31,0,1794,1896,1848,1792,1744,1688,1873,1769,31,539,100,1220,1,1,30699596,544,27.25,2.12,12,0.10,65.00,835.00,1950,20221205,-9.18,1255,20221013,41.12,1906,-7.08,20230210,1363,29.93,20230427,1950,-9.18,20221205,1255,41.12,20221013,2.21,N,226340,100,30 억,,402564,N,N,0,N,00,N
|
|
20230622,090702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,-21,5,-1.17,18350349,10346,2.81,1792,1792,1757,2340,1262,1802,1773.67,1.31,0,-3439,1896,1848,1792,1744,1688,1873,1769,31,539,100,1220,1,1,30699596,547,27.40,2.13,12,0.03,65.00,835.00,1950,20221205,-8.67,1255,20221013,41.91,1906,-6.56,20230210,1363,30.67,20230427,1950,-8.67,20221205,1255,41.91,20221013,2.21,N,226340,100,30 억,,402564,N,N,0,N,00,N
|
|
20230621,160646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1802,9,2,0.50,660678408,368101,32.37,1782,1840,1736,2330,1256,1793,1794.83,1.27,0,2273,1939,1866,1773,1700,1607,1902,1736,31,537,100,1210,1,1,30699596,553,27.72,2.16,12,1.20,65.00,835.00,1950,20221205,-7.59,1255,20221013,43.59,1906,-5.46,20230210,1363,32.21,20230427,1950,-7.59,20221205,1255,43.59,20221013,2.17,N,226340,100,30 억,,389502,N,N,0,N,00,N
|
|
20230621,150802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1791,-2,5,-0.11,634660035,353593,31.10,1782,1840,1736,2330,1256,1793,1794.89,1.27,0,1319,1939,1866,1773,1700,1607,1902,1736,31,537,100,1210,1,1,30699596,550,27.55,2.14,12,1.15,65.00,835.00,1950,20221205,-8.15,1255,20221013,42.71,1906,-6.03,20230210,1363,31.40,20230427,1950,-8.15,20221205,1255,42.71,20221013,2.17,N,226340,100,30 억,,389502,N,N,0,N,00,N
|
|
20230621,140553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1801,8,2,0.45,555528837,309348,27.21,1782,1840,1736,2330,1256,1793,1795.81,1.27,0,120,1939,1866,1773,1700,1607,1902,1736,31,537,100,1210,1,1,30699596,553,27.71,2.16,12,1.01,65.00,835.00,1950,20221205,-7.64,1255,20221013,43.51,1906,-5.51,20230210,1363,32.13,20230427,1950,-7.64,20221205,1255,43.51,20221013,2.17,N,226340,100,30 억,,389502,N,N,0,N,00,N
|
|
20230621,131025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1809,16,2,0.89,362694799,203434,17.89,1782,1817,1736,2330,1256,1793,1782.86,1.27,0,6520,1939,1866,1773,1700,1607,1902,1736,31,537,100,1210,1,1,30699596,555,27.83,2.17,12,0.66,65.00,835.00,1950,20221205,-7.23,1255,20221013,44.14,1906,-5.09,20230210,1363,32.72,20230427,1950,-7.23,20221205,1255,44.14,20221013,2.17,N,226340,100,30 억,,389502,N,N,0,N,00,N
|
|
20230621,120121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1797,4,2,0.22,307292819,172720,15.19,1782,1808,1736,2330,1256,1793,1779.14,1.27,0,-4574,1939,1866,1773,1700,1607,1902,1736,31,537,100,1210,1,1,30699596,552,27.65,2.15,12,0.56,65.00,835.00,1950,20221205,-7.85,1255,20221013,43.19,1906,-5.72,20230210,1363,31.84,20230427,1950,-7.85,20221205,1255,43.19,20221013,2.17,N,226340,100,30 억,,389502,N,N,0,N,00,N
|
|
20230621,110852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1791,-2,5,-0.11,248380111,139939,12.31,1782,1808,1736,2330,1256,1793,1774.92,1.27,0,-3762,1939,1866,1773,1700,1607,1902,1736,31,537,100,1210,1,1,30699596,550,27.55,2.14,12,0.46,65.00,835.00,1950,20221205,-8.15,1255,20221013,42.71,1906,-6.03,20230210,1363,31.40,20230427,1950,-8.15,20221205,1255,42.71,20221013,2.17,N,226340,100,30 억,,389502,N,N,0,N,00,N
|
|
20230621,100630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1773,-20,5,-1.12,184388256,103802,9.13,1782,1808,1736,2330,1256,1793,1776.34,1.27,0,-5918,1939,1866,1773,1700,1607,1902,1736,31,537,100,1210,1,1,30699596,544,27.28,2.12,12,0.34,65.00,835.00,1950,20221205,-9.08,1255,20221013,41.27,1906,-6.98,20230210,1363,30.08,20230427,1950,-9.08,20221205,1255,41.27,20221013,2.17,N,226340,100,30 억,,389502,N,N,0,N,00,N
|
|
20230621,090747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1765,-28,5,-1.56,54819006,31163,2.74,1782,1782,1736,2330,1256,1793,1759.09,1.27,0,-3395,1939,1866,1773,1700,1607,1902,1736,31,537,100,1210,1,1,30699596,542,27.15,2.11,12,0.10,65.00,835.00,1950,20221205,-9.49,1255,20221013,40.64,1906,-7.40,20230210,1363,29.49,20230427,1950,-9.49,20221205,1255,40.64,20221013,2.17,N,226340,100,30 억,,389502,N,N,0,N,00,N
|
|
20230620,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1793,93,2,5.47,2005449031,1130511,1556.71,1700,1846,1680,2210,1190,1700,1773.91,1.29,0,851,1752,1726,1709,1683,1666,1717,1674,31,510,100,1150,1,1,30699596,550,27.58,2.15,12,3.68,65.00,835.00,1950,20221205,-8.05,1255,20221013,42.87,1906,-5.93,20230210,1363,31.55,20230427,1950,-8.05,20221205,1255,42.87,20221013,2.18,N,226340,100,30 억,,394804,N,N,0,N,00,N
|
|
20230620,150458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1778,78,2,4.59,1917551403,1081370,1489.04,1700,1846,1680,2210,1190,1700,1773.26,1.29,0,3637,1752,1726,1709,1683,1666,1717,1674,31,510,100,1150,1,1,30699596,546,27.35,2.13,12,3.52,65.00,835.00,1950,20221205,-8.82,1255,20221013,41.67,1906,-6.72,20230210,1363,30.45,20230427,1950,-8.82,20221205,1255,41.67,20221013,2.18,N,226340,100,30 억,,394804,N,N,0,N,00,N
|
|
20230620,140928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1792,92,2,5.41,1546115046,874316,1203.93,1700,1846,1680,2210,1190,1700,1768.37,1.29,0,-32681,1752,1726,1709,1683,1666,1717,1674,31,510,100,1150,1,1,30699596,550,27.57,2.15,12,2.85,65.00,835.00,1950,20221205,-8.10,1255,20221013,42.79,1906,-5.98,20230210,1363,31.47,20230427,1950,-8.10,20221205,1255,42.79,20221013,2.18,N,226340,100,30 억,,394804,N,N,0,N,00,N
|
|
20230620,130732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1744,44,2,2.59,189525469,110471,152.12,1700,1755,1680,2210,1190,1700,1715.61,1.29,0,37305,1752,1726,1709,1683,1666,1717,1674,31,510,100,1150,1,1,30699596,535,26.83,2.09,12,0.36,65.00,835.00,1950,20221205,-10.56,1255,20221013,38.96,1906,-8.50,20230210,1363,27.95,20230427,1950,-10.56,20221205,1255,38.96,20221013,2.18,N,226340,100,30 억,,394804,N,N,0,N,00,N
|
|
20230620,120119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1743,43,2,2.53,169065741,98628,135.81,1700,1755,1680,2210,1190,1700,1714.18,1.29,0,33249,1752,1726,1709,1683,1666,1717,1674,31,510,100,1150,1,1,30699596,535,26.82,2.09,12,0.32,65.00,835.00,1950,20221205,-10.62,1255,20221013,38.88,1906,-8.55,20230210,1363,27.88,20230427,1950,-10.62,20221205,1255,38.88,20221013,2.18,N,226340,100,30 억,,394804,N,N,0,N,00,N
|
|
20230620,110854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1713,13,2,0.76,124203065,72854,100.32,1700,1730,1680,2210,1190,1700,1704.82,1.29,0,32112,1752,1726,1709,1683,1666,1717,1674,31,510,100,1150,1,1,30699596,526,26.35,2.05,12,0.24,65.00,835.00,1950,20221205,-12.15,1255,20221013,36.49,1906,-10.13,20230210,1363,25.68,20230427,1950,-12.15,20221205,1255,36.49,20221013,2.18,N,226340,100,30 억,,394804,N,N,0,N,00,N
|
|
20230620,101032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1723,23,2,1.35,90815109,53369,73.49,1700,1730,1680,2210,1190,1700,1701.65,1.29,0,24619,1752,1726,1709,1683,1666,1717,1674,31,510,100,1150,1,1,30699596,529,26.51,2.06,12,0.17,65.00,835.00,1950,20221205,-11.64,1255,20221013,37.29,1906,-9.60,20230210,1363,26.41,20230427,1950,-11.64,20221205,1255,37.29,20221013,2.18,N,226340,100,30 억,,394804,N,N,0,N,00,N
|
|
20230620,090417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1691,-9,5,-0.53,13112416,7783,10.72,1700,1700,1680,2210,1190,1700,1684.75,1.29,0,1229,1752,1726,1709,1683,1666,1717,1674,31,510,100,1150,1,1,30699596,519,26.02,2.03,12,0.03,65.00,835.00,1950,20221205,-13.28,1255,20221013,34.74,1906,-11.28,20230210,1363,24.06,20230427,1950,-13.28,20221205,1255,34.74,20221013,2.18,N,226340,100,30 억,,394804,N,N,0,N,00,N
|
|
20230619,160355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,-35,5,-2.02,123307649,72389,146.98,1735,1735,1692,2255,1215,1735,1703.40,1.31,0,-6025,1775,1754,1737,1716,1699,1746,1708,31,520,100,1170,1,1,30699596,522,26.15,2.04,12,0.24,65.00,835.00,1950,20221205,-12.82,1255,20221013,35.46,1906,-10.81,20230210,1363,24.72,20230427,1950,-12.82,20221205,1255,35.46,20221013,2.20,N,226340,100,30 억,,400879,N,N,0,N,00,N
|
|
20230619,150852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,-35,5,-2.02,117081198,68726,139.55,1735,1735,1692,2255,1215,1735,1703.59,1.31,0,-6023,1775,1754,1737,1716,1699,1746,1708,31,520,100,1170,1,1,30699596,522,26.15,2.04,12,0.22,65.00,835.00,1950,20221205,-12.82,1255,20221013,35.46,1906,-10.81,20230210,1363,24.72,20230427,1950,-12.82,20221205,1255,35.46,20221013,2.20,N,226340,100,30 억,,400879,N,N,0,N,00,N
|
|
20230619,140617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1695,-40,5,-2.31,107259397,62934,127.78,1735,1735,1692,2255,1215,1735,1704.32,1.31,0,-5561,1775,1754,1737,1716,1699,1746,1708,31,520,100,1170,1,1,30699596,520,26.08,2.03,12,0.20,65.00,835.00,1950,20221205,-13.08,1255,20221013,35.06,1906,-11.07,20230210,1363,24.36,20230427,1950,-13.08,20221205,1255,35.06,20221013,2.20,N,226340,100,30 억,,400879,N,N,0,N,00,N
|
|
20230619,130522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1704,-31,5,-1.79,86511282,50699,102.94,1735,1735,1699,2255,1215,1735,1706.37,1.31,0,-4695,1775,1754,1737,1716,1699,1746,1708,31,520,100,1170,1,1,30699596,523,26.22,2.04,12,0.17,65.00,835.00,1950,20221205,-12.62,1255,20221013,35.78,1906,-10.60,20230210,1363,25.02,20230427,1950,-12.62,20221205,1255,35.78,20221013,2.20,N,226340,100,30 억,,400879,N,N,0,N,00,N
|
|
20230619,120820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1705,-30,5,-1.73,77862963,45614,92.62,1735,1735,1699,2255,1215,1735,1707.00,1.31,0,-4348,1775,1754,1737,1716,1699,1746,1708,31,520,100,1170,1,1,30699596,523,26.23,2.04,12,0.15,65.00,835.00,1950,20221205,-12.56,1255,20221013,35.86,1906,-10.55,20230210,1363,25.09,20230427,1950,-12.56,20221205,1255,35.86,20221013,2.20,N,226340,100,30 억,,400879,N,N,0,N,00,N
|
|
20230619,110510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1709,-26,5,-1.50,54583399,31933,64.84,1735,1735,1699,2255,1215,1735,1709.31,1.31,0,-4186,1775,1754,1737,1716,1699,1746,1708,31,520,100,1170,1,1,30699596,525,26.29,2.05,12,0.10,65.00,835.00,1950,20221205,-12.36,1255,20221013,36.18,1906,-10.34,20230210,1363,25.39,20230427,1950,-12.36,20221205,1255,36.18,20221013,2.20,N,226340,100,30 억,,400879,N,N,0,N,00,N
|
|
20230619,100706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1725,-10,5,-0.58,32215464,18810,38.19,1735,1735,1699,2255,1215,1735,1712.68,1.31,0,-4204,1775,1754,1737,1716,1699,1746,1708,31,520,100,1170,1,1,30699596,530,26.54,2.07,12,0.06,65.00,835.00,1950,20221205,-11.54,1255,20221013,37.45,1906,-9.50,20230210,1363,26.56,20230427,1950,-11.54,20221205,1255,37.45,20221013,2.20,N,226340,100,30 억,,400879,N,N,0,N,00,N
|
|
20230619,090709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1722,-13,5,-0.75,5363806,3094,6.28,1735,1735,1720,2255,1215,1735,1733.62,1.31,0,-544,1775,1754,1737,1716,1699,1746,1708,31,520,100,1170,1,1,30699596,529,26.49,2.06,12,0.01,65.00,835.00,1950,20221205,-11.69,1255,20221013,37.21,1906,-9.65,20230210,1363,26.34,20230427,1950,-11.69,20221205,1255,37.21,20221013,2.20,N,226340,100,30 억,,400879,N,N,0,N,00,N
|
|
20230616,160430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1735,7,2,0.41,85489577,49215,28.17,1758,1758,1720,2245,1210,1728,1737.06,1.32,0,-5296,1801,1764,1722,1685,1643,1783,1704,31,517,100,1170,1,1,30699596,533,26.69,2.08,12,0.16,65.00,835.00,1980,20220615,-12.37,1255,20221013,38.25,1906,-8.97,20230210,1363,27.29,20230427,1950,-11.03,20221205,1255,38.25,20221013,2.19,N,226340,100,30 억,,406524,N,N,0,N,00,N
|
|
20230616,150246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,0,3,0.00,82644703,47567,27.22,1758,1758,1720,2245,1210,1728,1737.44,1.32,0,-4963,1801,1764,1722,1685,1643,1783,1704,31,517,100,1170,1,1,30699596,530,26.58,2.07,12,0.15,65.00,835.00,1980,20220615,-12.73,1255,20221013,37.69,1906,-9.34,20230210,1363,26.78,20230427,1950,-11.38,20221205,1255,37.69,20221013,2.19,N,226340,100,30 억,,406524,N,N,0,N,00,N
|
|
20230616,140248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,0,3,0.00,64625876,37115,21.24,1758,1758,1728,2245,1210,1728,1741.23,1.32,0,-3672,1801,1764,1722,1685,1643,1783,1704,31,517,100,1170,1,1,30699596,530,26.58,2.07,12,0.12,65.00,835.00,1980,20220615,-12.73,1255,20221013,37.69,1906,-9.34,20230210,1363,26.78,20230427,1950,-11.38,20221205,1255,37.69,20221013,2.19,N,226340,100,30 억,,406524,N,N,0,N,00,N
|
|
20230616,130429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1733,5,2,0.29,48438256,27772,15.89,1758,1758,1730,2245,1210,1728,1744.14,1.32,0,-3185,1801,1764,1722,1685,1643,1783,1704,31,517,100,1170,1,1,30699596,532,26.66,2.08,12,0.09,65.00,835.00,1980,20220615,-12.47,1255,20221013,38.09,1906,-9.08,20230210,1363,27.15,20230427,1950,-11.13,20221205,1255,38.09,20221013,2.19,N,226340,100,30 억,,406524,N,N,0,N,00,N
|
|
20230616,120300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1739,11,2,0.64,38428303,22007,12.60,1758,1758,1737,2245,1210,1728,1746.19,1.32,0,-3403,1801,1764,1722,1685,1643,1783,1704,31,517,100,1170,1,1,30699596,534,26.75,2.08,12,0.07,65.00,835.00,1980,20220615,-12.17,1255,20221013,38.57,1906,-8.76,20230210,1363,27.59,20230427,1950,-10.82,20221205,1255,38.57,20221013,2.19,N,226340,100,30 억,,406524,N,N,0,N,00,N
|
|
20230616,111019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1738,10,2,0.58,31544202,18050,10.33,1758,1758,1738,2245,1210,1728,1747.60,1.32,0,-2820,1801,1764,1722,1685,1643,1783,1704,31,517,100,1170,1,1,30699596,534,26.74,2.08,12,0.06,65.00,835.00,1980,20220615,-12.22,1255,20221013,38.49,1906,-8.81,20230210,1363,27.51,20230427,1950,-10.87,20221205,1255,38.49,20221013,2.19,N,226340,100,30 억,,406524,N,N,0,N,00,N
|
|
20230616,100822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1745,17,2,0.98,20830279,11903,6.81,1758,1758,1742,2245,1210,1728,1750.00,1.32,0,-1330,1801,1764,1722,1685,1643,1783,1704,31,517,100,1170,1,1,30699596,536,26.85,2.09,12,0.04,65.00,835.00,1980,20220615,-11.87,1255,20221013,39.04,1906,-8.45,20230210,1363,28.03,20230427,1950,-10.51,20221205,1255,39.04,20221013,2.19,N,226340,100,30 억,,406524,N,N,0,N,00,N
|
|
20230616,090452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1753,25,2,1.45,3405355,1948,1.11,1758,1758,1742,2245,1210,1728,1748.13,1.32,0,-171,1801,1764,1722,1685,1643,1783,1704,31,517,100,1170,1,1,30699596,538,26.97,2.10,12,0.01,65.00,835.00,1980,20220615,-11.46,1255,20221013,39.68,1906,-8.03,20230210,1363,28.61,20230427,1950,-10.10,20221205,1255,39.68,20221013,2.19,N,226340,100,30 억,,406524,N,N,0,N,00,N
|
|
20230615,150538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,43,2,2.55,287444715,166425,160.64,1685,1759,1680,2190,1180,1685,1727.17,1.15,0,54442,1761,1722,1701,1662,1641,1712,1652,31,505,100,1140,1,1,30699596,530,26.58,2.07,12,0.54,65.00,835.00,2000,20220614,-13.60,1255,20221013,37.69,1906,-9.34,20230210,1363,26.78,20230427,1980,-12.73,20220615,1255,37.69,20221013,2.21,N,226340,100,30 억,,353836,N,N,0,N,00,N
|
|
20230615,140139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1731,46,2,2.73,252156112,146026,140.95,1685,1759,1680,2190,1180,1685,1726.79,1.15,0,53957,1761,1722,1701,1662,1641,1712,1652,31,505,100,1140,1,1,30699596,531,26.63,2.07,12,0.48,65.00,835.00,2000,20220614,-13.45,1255,20221013,37.93,1906,-9.18,20230210,1363,27.00,20230427,1980,-12.58,20220615,1255,37.93,20221013,2.21,N,226340,100,30 억,,353836,N,N,0,N,00,N
|
|
20230615,130926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1754,69,2,4.09,228482891,132407,127.80,1685,1759,1680,2190,1180,1685,1725.61,1.15,0,52179,1761,1722,1701,1662,1641,1712,1652,31,505,100,1140,1,1,30699596,538,26.98,2.10,12,0.43,65.00,835.00,2000,20220614,-12.30,1255,20221013,39.76,1906,-7.97,20230210,1363,28.69,20230427,1980,-11.41,20220615,1255,39.76,20221013,2.21,N,226340,100,30 억,,353836,N,N,0,N,00,N
|
|
20230615,120105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1741,56,2,3.32,148573317,86613,83.60,1685,1742,1680,2190,1180,1685,1715.37,1.15,0,32318,1761,1722,1701,1662,1641,1712,1652,31,505,100,1140,1,1,30699596,534,26.78,2.09,12,0.28,65.00,835.00,2000,20220614,-12.95,1255,20221013,38.73,1906,-8.66,20230210,1363,27.73,20230427,1980,-12.07,20220615,1255,38.73,20221013,2.21,N,226340,100,30 억,,353836,N,N,0,N,00,N
|
|
20230615,111053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1724,39,2,2.31,109749344,64165,61.93,1685,1728,1680,2190,1180,1685,1710.42,1.15,0,20515,1761,1722,1701,1662,1641,1712,1652,31,505,100,1140,1,1,30699596,529,26.52,2.06,12,0.21,65.00,835.00,2000,20220614,-13.80,1255,20221013,37.37,1906,-9.55,20230210,1363,26.49,20230427,1980,-12.93,20220615,1255,37.37,20221013,2.21,N,226340,100,30 억,,353836,N,N,0,N,00,N
|
|
20230611,184825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,3,2,0.17,226610653,129942,29.13,1727,1762,1725,2240,1208,1725,1743.98,1.16,4663,4189,1831,1777,1747,1693,1663,1763,1679,31,516,100,1170,1,1,30699596,530,26.58,2.07,12,0.42,65.00,835.00,2185,20220608,-20.92,1255,20221013,37.69,1906,-9.34,20230210,1363,26.78,20230427,2165,-20.18,20220609,1255,37.69,20221013,2.12,N,226340,100,30 억,,355139,N,N,0,N,00,N
|