118 lines
48 KiB
CSV
118 lines
48 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
|
|
20240123,121012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2925,-10,5,-0.34,1958313865,662123,32.58,2935,3035,2900,3815,2055,2935,2957.68,2.09,0,73093,3078,3006,2948,2876,2818,2977,2847,35,880,100,1870,5,1,35210816,1030,45.00,3.50,12,1.88,65.00,835.00,3280,20230822,-10.82,1363,20230427,114.60,3035,-3.62,20240123,2155,35.73,20240104,3280,-10.82,20230822,1363,114.60,20230427,4.23,N,226340,100,35 억,,735243,N,N,0,N,00,N
|
|
20240123,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,-15,5,-0.51,1708885740,576581,28.37,2935,3035,2910,3815,2055,2935,2963.90,2.09,0,74979,3078,3006,2948,2876,2818,2977,2847,35,880,100,1870,5,1,35210816,1028,44.92,3.50,12,1.64,65.00,835.00,3280,20230822,-10.98,1363,20230427,114.23,3035,-3.79,20240123,2155,35.50,20240104,3280,-10.98,20230822,1363,114.23,20230427,4.23,N,226340,100,35 억,,735243,N,N,0,N,00,N
|
|
20240123,101008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2960,25,2,0.85,1118151655,376004,18.50,2935,3035,2930,3815,2055,2935,2973.93,2.09,0,50304,3078,3006,2948,2876,2818,2977,2847,35,880,100,1870,5,1,35210816,1042,45.54,3.54,12,1.07,65.00,835.00,3280,20230822,-9.76,1363,20230427,117.17,3035,-2.47,20240123,2155,37.35,20240104,3280,-9.76,20230822,1363,117.17,20230427,4.23,N,226340,100,35 억,,735243,N,N,0,N,00,N
|
|
20240123,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,65,2,2.21,481198520,161974,7.97,2935,3035,2930,3815,2055,2935,2971.18,2.09,0,30329,3078,3006,2948,2876,2818,2977,2847,35,880,100,1870,5,1,35210816,1056,46.15,3.59,12,0.46,65.00,835.00,3280,20230822,-8.54,1363,20230427,120.10,3035,-1.15,20240123,2155,39.21,20240104,3280,-8.54,20230822,1363,120.10,20230427,4.23,N,226340,100,35 억,,735243,N,N,0,N,00,N
|
|
20240119,161002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,215,2,7.96,9427690480,3281682,163.12,2740,2955,2700,3510,1890,2700,2872.61,1.25,0,346464,2856,2777,2661,2582,2466,2817,2622,35,810,100,1720,5,1,35210816,1026,44.85,3.49,12,9.32,65.00,835.00,3280,20230822,-11.13,1363,20230427,113.87,2955,-1.35,20240119,2155,35.27,20240104,3280,-11.13,20230822,1363,113.87,20230427,4.18,N,226340,100,35 억,,439508,N,N,0,N,00,N
|
|
20240119,151005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,210,2,7.78,8861050870,3087094,153.45,2740,2955,2700,3510,1890,2700,2870.35,1.25,0,359649,2856,2777,2661,2582,2466,2817,2622,35,810,100,1720,5,1,35210816,1025,44.77,3.49,12,8.77,65.00,835.00,3280,20230822,-11.28,1363,20230427,113.50,2955,-1.52,20240119,2155,35.03,20240104,3280,-11.28,20230822,1363,113.50,20230427,4.18,N,226340,100,35 억,,439508,N,N,0,N,00,N
|
|
20240119,141003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2875,175,2,6.48,7881942475,2747940,136.59,2740,2955,2700,3510,1890,2700,2868.31,1.25,0,410077,2856,2777,2661,2582,2466,2817,2622,35,810,100,1720,5,1,35210816,1012,44.23,3.44,12,7.80,65.00,835.00,3280,20230822,-12.35,1363,20230427,110.93,2955,-2.71,20240119,2155,33.41,20240104,3280,-12.35,20230822,1363,110.93,20230427,4.18,N,226340,100,35 억,,439508,N,N,0,N,00,N
|
|
20240119,131003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,210,2,7.78,7159649490,2499138,124.22,2740,2955,2700,3510,1890,2700,2864.85,1.25,0,437804,2856,2777,2661,2582,2466,2817,2622,35,810,100,1720,5,1,35210816,1025,44.77,3.49,12,7.10,65.00,835.00,3280,20230822,-11.28,1363,20230427,113.50,2955,-1.52,20240119,2155,35.03,20240104,3280,-11.28,20230822,1363,113.50,20230427,4.18,N,226340,100,35 억,,439508,N,N,0,N,00,N
|
|
20240119,121008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,210,2,7.78,6044783785,2118957,105.33,2740,2950,2700,3510,1890,2700,2852.72,1.25,0,400861,2856,2777,2661,2582,2466,2817,2622,35,810,100,1720,5,1,35210816,1025,44.77,3.49,12,6.02,65.00,835.00,3280,20230822,-11.28,1363,20230427,113.50,2950,-1.36,20240119,2155,35.03,20240104,3280,-11.28,20230822,1363,113.50,20230427,4.18,N,226340,100,35 억,,439508,N,N,0,N,00,N
|
|
20240119,111006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2940,240,2,8.89,4795995825,1690512,84.03,2740,2950,2700,3510,1890,2700,2837.01,1.25,0,304712,2856,2777,2661,2582,2466,2817,2622,35,810,100,1720,5,1,35210816,1035,45.23,3.52,12,4.80,65.00,835.00,3280,20230822,-10.37,1363,20230427,115.70,2950,-0.34,20240119,2155,36.43,20240104,3280,-10.37,20230822,1363,115.70,20230427,4.18,N,226340,100,35 억,,439508,N,N,0,N,00,N
|
|
20240119,101010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,160,2,5.93,2910061620,1037812,51.59,2740,2875,2700,3510,1890,2700,2804.04,1.25,0,163706,2856,2777,2661,2582,2466,2817,2622,35,810,100,1720,5,1,35210816,1007,44.00,3.43,12,2.95,65.00,835.00,3280,20230822,-12.80,1363,20230427,109.83,2875,-0.52,20240119,2155,32.71,20240104,3280,-12.80,20230822,1363,109.83,20230427,4.18,N,226340,100,35 억,,439508,N,N,0,N,00,N
|
|
20240119,091004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,75,2,2.78,567652770,205824,10.23,2740,2830,2700,3510,1890,2700,2757.95,1.25,0,-26741,2856,2777,2661,2582,2466,2817,2622,35,810,100,1720,5,1,35210816,977,42.69,3.32,12,0.58,65.00,835.00,3280,20230822,-15.40,1363,20230427,103.60,2830,-1.94,20240119,2155,28.77,20240104,3280,-15.40,20230822,1363,103.60,20230427,4.18,N,226340,100,35 억,,439508,N,N,0,N,00,N
|
|
20240118,161001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,130,2,5.06,5320998545,1997411,221.34,2610,2740,2545,3340,1800,2570,2663.77,0.89,0,182011,2730,2650,2600,2520,2470,2625,2495,35,770,100,1640,5,1,35210816,951,41.54,3.23,12,5.67,65.00,835.00,3280,20230822,-17.68,1363,20230427,98.09,2740,-1.46,20240118,2155,25.29,20240104,3280,-17.68,20230822,1363,98.09,20230427,4.01,N,226340,100,35 억,,313210,N,N,0,N,00,N
|
|
20240118,151002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,110,2,4.28,5089971915,1911544,211.83,2610,2740,2545,3340,1800,2570,2662.75,0.89,0,176282,2730,2650,2600,2520,2470,2625,2495,35,770,100,1640,5,1,35210816,944,41.23,3.21,12,5.43,65.00,835.00,3280,20230822,-18.29,1363,20230427,96.63,2740,-2.19,20240118,2155,24.36,20240104,3280,-18.29,20230822,1363,96.63,20230427,4.01,N,226340,100,35 억,,313210,N,N,0,N,00,N
|
|
20240118,141003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,115,2,4.47,4635508615,1741868,193.03,2610,2740,2545,3340,1800,2570,2661.23,0.89,0,145792,2730,2650,2600,2520,2470,2625,2495,35,770,100,1640,5,1,35210816,945,41.31,3.22,12,4.95,65.00,835.00,3280,20230822,-18.14,1363,20230427,96.99,2740,-2.01,20240118,2155,24.59,20240104,3280,-18.14,20230822,1363,96.99,20230427,4.01,N,226340,100,35 억,,313210,N,N,0,N,00,N
|
|
20240118,131000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,85,2,3.31,3540656750,1336271,148.08,2610,2720,2545,3340,1800,2570,2649.65,0.89,0,155645,2730,2650,2600,2520,2470,2625,2495,35,770,100,1640,5,1,35210816,935,40.85,3.18,12,3.80,65.00,835.00,3280,20230822,-19.05,1363,20230427,94.79,2720,-2.39,20240118,2155,23.20,20240104,3280,-19.05,20230822,1363,94.79,20230427,4.01,N,226340,100,35 억,,313210,N,N,0,N,00,N
|
|
20240118,121004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,75,2,2.92,3384766210,1277487,141.57,2610,2720,2545,3340,1800,2570,2649.55,0.89,0,148993,2730,2650,2600,2520,2470,2625,2495,35,770,100,1640,5,1,35210816,931,40.69,3.17,12,3.63,65.00,835.00,3280,20230822,-19.36,1363,20230427,94.06,2720,-2.76,20240118,2155,22.74,20240104,3280,-19.36,20230822,1363,94.06,20230427,4.01,N,226340,100,35 억,,313210,N,N,0,N,00,N
|
|
20240118,111004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,105,2,4.09,3123979645,1179575,130.72,2610,2720,2545,3340,1800,2570,2648.39,0.89,0,142143,2730,2650,2600,2520,2470,2625,2495,35,770,100,1640,5,1,35210816,942,41.15,3.20,12,3.35,65.00,835.00,3280,20230822,-18.45,1363,20230427,96.26,2720,-1.65,20240118,2155,24.13,20240104,3280,-18.45,20230822,1363,96.26,20230427,4.01,N,226340,100,35 억,,313210,N,N,0,N,00,N
|
|
20240118,100959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,80,2,3.11,1907747760,725958,80.45,2610,2695,2545,3340,1800,2570,2627.90,0.89,0,34976,2730,2650,2600,2520,2470,2625,2495,35,770,100,1640,5,1,35210816,933,40.77,3.17,12,2.06,65.00,835.00,3280,20230822,-19.21,1363,20230427,94.42,2695,-1.67,20240118,2155,22.97,20240104,3280,-19.21,20230822,1363,94.42,20230427,4.01,N,226340,100,35 억,,313210,N,N,0,N,00,N
|
|
20240118,091001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,45,2,1.75,1160993705,440753,48.84,2610,2695,2545,3340,1800,2570,2634.11,0.89,0,21569,2730,2650,2600,2520,2470,2625,2495,35,770,100,1640,5,1,35210816,921,40.23,3.13,12,1.25,65.00,835.00,3280,20230822,-20.27,1363,20230427,91.86,2695,-2.97,20240118,2155,21.35,20240104,3280,-20.27,20230822,1363,91.86,20230427,4.01,N,226340,100,35 억,,313210,N,N,0,N,00,N
|
|
20240117,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-75,5,-2.84,2318022085,894207,51.98,2645,2680,2550,3435,1855,2645,2589.65,1.25,0,-125030,2815,2730,2570,2485,2325,2772,2527,35,790,100,1690,5,1,35210816,905,39.54,3.08,12,2.54,65.00,835.00,3280,20230822,-21.65,1363,20230427,88.55,2680,-4.10,20240117,2155,19.26,20240104,3280,-21.65,20230822,1363,88.55,20230427,3.99,N,226340,100,35 억,,438579,N,N,0,N,00,N
|
|
20240117,151001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-75,5,-2.84,2155491435,830815,48.30,2645,2680,2550,3435,1855,2645,2591.65,1.25,0,-113773,2815,2730,2570,2485,2325,2772,2527,35,790,100,1690,5,1,35210816,905,39.54,3.08,12,2.36,65.00,835.00,3280,20230822,-21.65,1363,20230427,88.55,2680,-4.10,20240117,2155,19.26,20240104,3280,-21.65,20230822,1363,88.55,20230427,3.99,N,226340,100,35 억,,438579,N,N,0,N,00,N
|
|
20240117,140958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-75,5,-2.84,1783649425,685621,39.86,2645,2680,2560,3435,1855,2645,2598.58,1.25,0,-109710,2815,2730,2570,2485,2325,2772,2527,35,790,100,1690,5,1,35210816,905,39.54,3.08,12,1.95,65.00,835.00,3280,20230822,-21.65,1363,20230427,88.55,2680,-4.10,20240117,2155,19.26,20240104,3280,-21.65,20230822,1363,88.55,20230427,3.99,N,226340,100,35 억,,438579,N,N,0,N,00,N
|
|
20240117,130958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-80,5,-3.02,1672785510,642413,37.34,2645,2680,2565,3435,1855,2645,2600.95,1.25,0,-105683,2815,2730,2570,2485,2325,2772,2527,35,790,100,1690,5,1,35210816,903,39.46,3.07,12,1.82,65.00,835.00,3280,20230822,-21.80,1363,20230427,88.19,2680,-4.29,20240117,2155,19.03,20240104,3280,-21.80,20230822,1363,88.19,20230427,3.99,N,226340,100,35 억,,438579,N,N,0,N,00,N
|
|
20240117,121002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-70,5,-2.65,1571142815,602926,35.05,2645,2680,2565,3435,1855,2645,2602.84,1.25,0,-92301,2815,2730,2570,2485,2325,2772,2527,35,790,100,1690,5,1,35210816,907,39.62,3.08,12,1.71,65.00,835.00,3280,20230822,-21.49,1363,20230427,88.92,2680,-3.92,20240117,2155,19.49,20240104,3280,-21.49,20230822,1363,88.92,20230427,3.99,N,226340,100,35 억,,438579,N,N,0,N,00,N
|
|
20240117,111002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-55,5,-2.08,1442523825,553011,32.15,2645,2680,2565,3435,1855,2645,2605.39,1.25,0,-70602,2815,2730,2570,2485,2325,2772,2527,35,790,100,1690,5,1,35210816,912,39.85,3.10,12,1.57,65.00,835.00,3280,20230822,-21.04,1363,20230427,90.02,2680,-3.36,20240117,2155,20.19,20240104,3280,-21.04,20230822,1363,90.02,20230427,3.99,N,226340,100,35 억,,438579,N,N,0,N,00,N
|
|
20240117,100958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-55,5,-2.08,1329102335,509193,29.60,2645,2680,2565,3435,1855,2645,2606.99,1.25,0,-63866,2815,2730,2570,2485,2325,2772,2527,35,790,100,1690,5,1,35210816,912,39.85,3.10,12,1.45,65.00,835.00,3280,20230822,-21.04,1363,20230427,90.02,2680,-3.36,20240117,2155,20.19,20240104,3280,-21.04,20230822,1363,90.02,20230427,3.99,N,226340,100,35 억,,438579,N,N,0,N,00,N
|
|
20240117,091001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,-40,5,-1.51,714289570,272029,15.81,2645,2680,2580,3435,1855,2645,2622.15,1.25,0,-51119,2815,2730,2570,2485,2325,2772,2527,35,790,100,1690,5,1,35210816,917,40.08,3.12,12,0.77,65.00,835.00,3280,20230822,-20.58,1363,20230427,91.12,2680,-2.80,20240117,2155,20.88,20240104,3280,-20.58,20230822,1363,91.12,20230427,3.99,N,226340,100,35 억,,438579,N,N,0,N,00,N
|
|
20240116,160957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,190,2,7.74,3471264600,1348670,849.93,2415,2655,2410,3190,1720,2455,2572.12,1.29,0,-11144,2605,2530,2475,2400,2345,2502,2372,35,735,100,1570,5,1,35210816,931,40.69,3.17,12,3.83,65.00,835.00,3280,20230822,-19.36,1363,20230427,94.06,2655,-0.38,20240116,2155,22.74,20240104,3280,-19.36,20230822,1363,94.06,20230427,4.00,N,226340,100,35 억,,453816,N,N,0,N,00,N
|
|
20240116,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,110,2,4.48,2906771910,1133752,714.49,2415,2655,2410,3190,1720,2455,2563.85,1.29,0,28732,2605,2530,2475,2400,2345,2502,2372,35,735,100,1570,5,1,35210816,903,39.46,3.07,12,3.22,65.00,835.00,3280,20230822,-21.80,1363,20230427,88.19,2655,-3.39,20240116,2155,19.03,20240104,3280,-21.80,20230822,1363,88.19,20230427,4.00,N,226340,100,35 억,,453816,N,N,0,N,00,N
|
|
20240116,140957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,95,2,3.87,907336960,361927,228.09,2415,2565,2410,3190,1720,2455,2506.96,1.29,0,55312,2605,2530,2475,2400,2345,2502,2372,35,735,100,1570,5,1,35210816,898,39.23,3.05,12,1.03,65.00,835.00,3280,20230822,-22.26,1363,20230427,87.09,2565,-0.58,20240116,2155,18.33,20240104,3280,-22.26,20230822,1363,87.09,20230427,4.00,N,226340,100,35 억,,453816,N,N,0,N,00,N
|
|
20240116,130959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,45,2,1.83,574212360,230327,145.15,2415,2525,2410,3190,1720,2455,2493.03,1.29,0,8136,2605,2530,2475,2400,2345,2502,2372,35,735,100,1570,5,1,35210816,880,38.46,2.99,12,0.65,65.00,835.00,3280,20230822,-23.78,1363,20230427,83.42,2550,-1.96,20240115,2155,16.01,20240104,3280,-23.78,20230822,1363,83.42,20230427,4.00,N,226340,100,35 억,,453816,N,N,0,N,00,N
|
|
20240116,120956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,10,2,0.41,440315915,176687,111.35,2415,2525,2410,3190,1720,2455,2492.07,1.29,0,-20924,2605,2530,2475,2400,2345,2502,2372,35,735,100,1570,5,1,35210816,868,37.92,2.95,12,0.50,65.00,835.00,3280,20230822,-24.85,1363,20230427,80.85,2550,-3.33,20240115,2155,14.39,20240104,3280,-24.85,20230822,1363,80.85,20230427,4.00,N,226340,100,35 억,,453816,N,N,0,N,00,N
|
|
20240116,110955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,55,2,2.24,396159315,158922,100.15,2415,2525,2410,3190,1720,2455,2492.79,1.29,0,-16223,2605,2530,2475,2400,2345,2502,2372,35,735,100,1570,5,1,35210816,884,38.62,3.01,12,0.45,65.00,835.00,3280,20230822,-23.48,1363,20230427,84.15,2550,-1.57,20240115,2155,16.47,20240104,3280,-23.48,20230822,1363,84.15,20230427,4.00,N,226340,100,35 억,,453816,N,N,0,N,00,N
|
|
20240116,100955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,45,2,1.83,282762615,113485,71.52,2415,2525,2410,3190,1720,2455,2491.63,1.29,0,-18707,2605,2530,2475,2400,2345,2502,2372,35,735,100,1570,5,1,35210816,880,38.46,2.99,12,0.32,65.00,835.00,3280,20230822,-23.78,1363,20230427,83.42,2550,-1.96,20240115,2155,16.01,20240104,3280,-23.78,20230822,1363,83.42,20230427,4.00,N,226340,100,35 억,,453816,N,N,0,N,00,N
|
|
20240116,090953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-25,5,-1.02,23241710,9600,6.05,2415,2440,2410,3190,1720,2455,2421.01,1.29,0,3869,2605,2530,2475,2400,2345,2502,2372,35,735,100,1570,5,1,35210816,856,37.38,2.91,12,0.03,65.00,835.00,3280,20230822,-25.91,1363,20230427,78.28,2550,-4.71,20240115,2155,12.76,20240104,3280,-25.91,20230822,1363,78.28,20230427,4.00,N,226340,100,35 억,,453816,N,N,0,N,00,N
|
|
20240115,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-25,5,-1.01,393201235,158465,46.62,2480,2550,2420,3220,1740,2480,2481.32,1.32,0,-11650,2596,2537,2481,2422,2366,2510,2395,35,740,100,1580,5,1,35210816,864,37.77,2.94,12,0.45,65.00,835.00,3280,20230822,-25.15,1363,20230427,80.12,2550,-3.73,20240115,2155,13.92,20240104,3280,-25.15,20230822,1363,80.12,20230427,4.05,N,226340,100,35 억,,464358,N,N,0,N,00,N
|
|
20240115,150954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-25,5,-1.01,348276595,140071,41.21,2480,2550,2435,3220,1740,2480,2486.43,1.32,0,-10458,2596,2537,2481,2422,2366,2510,2395,35,740,100,1580,5,1,35210816,864,37.77,2.94,12,0.40,65.00,835.00,3280,20230822,-25.15,1363,20230427,80.12,2550,-3.73,20240115,2155,13.92,20240104,3280,-25.15,20230822,1363,80.12,20230427,4.05,N,226340,100,35 억,,464358,N,N,0,N,00,N
|
|
20240115,140954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-15,5,-0.60,303588985,121839,35.84,2480,2550,2445,3220,1740,2480,2491.72,1.32,0,-10247,2596,2537,2481,2422,2366,2510,2395,35,740,100,1580,5,1,35210816,868,37.92,2.95,12,0.35,65.00,835.00,3280,20230822,-24.85,1363,20230427,80.85,2550,-3.33,20240115,2155,14.39,20240104,3280,-24.85,20230822,1363,80.85,20230427,4.05,N,226340,100,35 억,,464358,N,N,0,N,00,N
|
|
20240115,130952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-5,5,-0.20,258359280,103519,30.45,2480,2550,2445,3220,1740,2480,2495.77,1.32,0,-5666,2596,2537,2481,2422,2366,2510,2395,35,740,100,1580,5,1,35210816,871,38.08,2.96,12,0.29,65.00,835.00,3280,20230822,-24.54,1363,20230427,81.58,2550,-2.94,20240115,2155,14.85,20240104,3280,-24.54,20230822,1363,81.58,20230427,4.05,N,226340,100,35 억,,464358,N,N,0,N,00,N
|
|
20240115,120953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,0,3,0.00,238194765,95377,28.06,2480,2550,2445,3220,1740,2480,2497.40,1.32,0,-7804,2596,2537,2481,2422,2366,2510,2395,35,740,100,1580,5,1,35210816,873,38.15,2.97,12,0.27,65.00,835.00,3280,20230822,-24.39,1363,20230427,81.95,2550,-2.75,20240115,2155,15.08,20240104,3280,-24.39,20230822,1363,81.95,20230427,4.05,N,226340,100,35 억,,464358,N,N,0,N,00,N
|
|
20240115,110952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,10,2,0.40,219686000,87898,25.86,2480,2550,2445,3220,1740,2480,2499.33,1.32,0,-7845,2596,2537,2481,2422,2366,2510,2395,35,740,100,1580,5,1,35210816,877,38.31,2.98,12,0.25,65.00,835.00,3280,20230822,-24.09,1363,20230427,82.69,2550,-2.35,20240115,2155,15.55,20240104,3280,-24.09,20230822,1363,82.69,20230427,4.05,N,226340,100,35 억,,464358,N,N,0,N,00,N
|
|
20240115,100949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,30,2,1.21,160731750,64186,18.88,2480,2550,2445,3220,1740,2480,2504.16,1.32,0,-2456,2596,2537,2481,2422,2366,2510,2395,35,740,100,1580,5,1,35210816,884,38.62,3.01,12,0.18,65.00,835.00,3280,20230822,-23.48,1363,20230427,84.15,2550,-1.57,20240115,2155,16.47,20240104,3280,-23.48,20230822,1363,84.15,20230427,4.05,N,226340,100,35 억,,464358,N,N,0,N,00,N
|
|
20240115,090952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,35,2,1.41,104470250,41763,12.29,2480,2550,2445,3220,1740,2480,2501.50,1.32,0,3230,2596,2537,2481,2422,2366,2510,2395,35,740,100,1580,5,1,35210816,886,38.69,3.01,12,0.12,65.00,835.00,3280,20230822,-23.32,1363,20230427,84.52,2550,-1.37,20240115,2155,16.71,20240104,3280,-23.32,20230822,1363,84.52,20230427,4.05,N,226340,100,35 억,,464358,N,N,0,N,00,N
|
|
20240112,161003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-10,5,-0.40,840872820,337038,173.10,2495,2540,2425,3235,1745,2490,2494.89,1.28,0,20992,2553,2521,2478,2446,2403,2537,2462,35,745,100,1590,5,1,35210816,873,38.15,2.97,12,0.96,65.00,835.00,3280,20230822,-24.39,1363,20230427,81.95,2540,-2.36,20240112,2155,15.08,20240104,3280,-24.39,20230822,1363,81.95,20230427,4.03,N,226340,100,35 억,,449123,N,N,0,N,00,N
|
|
20240112,150951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,0,3,0.00,809181535,324276,166.55,2495,2540,2425,3235,1745,2490,2495.35,1.28,0,19172,2553,2521,2478,2446,2403,2537,2462,35,745,100,1590,5,1,35210816,877,38.31,2.98,12,0.92,65.00,835.00,3280,20230822,-24.09,1363,20230427,82.69,2540,-1.97,20240112,2155,15.55,20240104,3280,-24.09,20230822,1363,82.69,20230427,4.03,N,226340,100,35 억,,449123,N,N,0,N,00,N
|
|
20240112,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,30,2,1.20,709114995,284258,145.99,2495,2540,2425,3235,1745,2490,2494.62,1.28,0,12804,2553,2521,2478,2446,2403,2537,2462,35,745,100,1590,5,1,35210816,887,38.77,3.02,12,0.81,65.00,835.00,3280,20230822,-23.17,1363,20230427,84.89,2540,-0.79,20240112,2155,16.94,20240104,3280,-23.17,20230822,1363,84.89,20230427,4.03,N,226340,100,35 억,,449123,N,N,0,N,00,N
|
|
20240112,130945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,35,2,1.41,591356300,237358,121.91,2495,2540,2425,3235,1745,2490,2491.41,1.28,0,22617,2553,2521,2478,2446,2403,2537,2462,35,745,100,1590,5,1,35210816,889,38.85,3.02,12,0.67,65.00,835.00,3280,20230822,-23.02,1363,20230427,85.25,2540,-0.59,20240112,2155,17.17,20240104,3280,-23.02,20230822,1363,85.25,20230427,4.03,N,226340,100,35 억,,449123,N,N,0,N,00,N
|
|
20240112,120949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,0,3,0.00,322995565,130614,67.08,2495,2510,2425,3235,1745,2490,2472.90,1.28,0,6494,2553,2521,2478,2446,2403,2537,2462,35,745,100,1590,5,1,35210816,877,38.31,2.98,12,0.37,65.00,835.00,3280,20230822,-24.09,1363,20230427,82.69,2510,0.00,20240111,2155,15.55,20240104,3280,-24.09,20230822,1363,82.69,20230427,4.03,N,226340,100,35 억,,449123,N,N,0,N,00,N
|
|
20240112,110945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,15,2,0.60,247241610,100316,51.52,2495,2510,2425,3235,1745,2490,2464.63,1.28,0,7195,2553,2521,2478,2446,2403,2537,2462,35,745,100,1590,5,1,35210816,882,38.54,3.00,12,0.28,65.00,835.00,3280,20230822,-23.63,1363,20230427,83.79,2510,0.00,20240111,2155,16.24,20240104,3280,-23.63,20230822,1363,83.79,20230427,4.03,N,226340,100,35 억,,449123,N,N,0,N,00,N
|
|
20240112,100945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-45,5,-1.81,79413085,32488,16.69,2495,2495,2425,3235,1745,2490,2444.38,1.28,0,-9573,2553,2521,2478,2446,2403,2537,2462,35,745,100,1590,5,1,35210816,861,37.62,2.93,12,0.09,65.00,835.00,3280,20230822,-25.46,1363,20230427,79.38,2510,-2.59,20240111,2155,13.46,20240104,3280,-25.46,20230822,1363,79.38,20230427,4.03,N,226340,100,35 억,,449123,N,N,0,N,00,N
|
|
20240112,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-10,5,-0.40,4518105,1823,0.94,2495,2495,2445,3235,1745,2490,2478.39,1.28,0,-980,2553,2521,2478,2446,2403,2537,2462,35,745,100,1590,5,1,35210816,873,38.15,2.97,12,0.01,65.00,835.00,3280,20230822,-24.39,1363,20230427,81.95,2510,-1.20,20240111,2155,15.08,20240104,3280,-24.39,20230822,1363,81.95,20230427,4.03,N,226340,100,35 억,,449123,N,N,0,N,00,N
|
|
20240111,160941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,10,2,0.40,478712775,193636,70.74,2475,2510,2435,3220,1740,2480,2472.14,1.23,0,13491,2583,2531,2448,2396,2313,2557,2422,35,740,100,1580,5,1,35210816,877,38.31,2.98,12,0.55,65.00,835.00,3280,20230822,-24.09,1363,20230427,82.69,2510,-0.80,20240111,2155,15.55,20240104,3280,-24.09,20230822,1363,82.69,20230427,4.07,N,226340,100,35 억,,434813,N,N,0,N,00,N
|
|
20240111,150947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,15,2,0.60,416798860,168838,61.68,2475,2510,2435,3220,1740,2480,2468.63,1.23,0,14974,2583,2531,2448,2396,2313,2557,2422,35,740,100,1580,5,1,35210816,879,38.38,2.99,12,0.48,65.00,835.00,3280,20230822,-23.93,1363,20230427,83.05,2510,-0.60,20240111,2155,15.78,20240104,3280,-23.93,20230822,1363,83.05,20230427,4.07,N,226340,100,35 억,,434813,N,N,0,N,00,N
|
|
20240111,140944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,5,2,0.20,375185530,152058,55.55,2475,2510,2435,3220,1740,2480,2467.38,1.23,0,7397,2583,2531,2448,2396,2313,2557,2422,35,740,100,1580,5,1,35210816,875,38.23,2.98,12,0.43,65.00,835.00,3280,20230822,-24.24,1363,20230427,82.32,2510,-1.00,20240111,2155,15.31,20240104,3280,-24.24,20230822,1363,82.32,20230427,4.07,N,226340,100,35 억,,434813,N,N,0,N,00,N
|
|
20240111,130942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-25,5,-1.01,259956850,105736,38.63,2475,2490,2435,3220,1740,2480,2458.55,1.23,0,3824,2583,2531,2448,2396,2313,2557,2422,35,740,100,1580,5,1,35210816,864,37.77,2.94,12,0.30,65.00,835.00,3280,20230822,-25.15,1363,20230427,80.12,2500,-1.80,20240110,2155,13.92,20240104,3280,-25.15,20230822,1363,80.12,20230427,4.07,N,226340,100,35 억,,434813,N,N,0,N,00,N
|
|
20240111,120942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-20,5,-0.81,233860140,95146,34.76,2475,2490,2435,3220,1740,2480,2457.91,1.23,0,4428,2583,2531,2448,2396,2313,2557,2422,35,740,100,1580,5,1,35210816,866,37.85,2.95,12,0.27,65.00,835.00,3280,20230822,-25.00,1363,20230427,80.48,2500,-1.60,20240110,2155,14.15,20240104,3280,-25.00,20230822,1363,80.48,20230427,4.07,N,226340,100,35 억,,434813,N,N,0,N,00,N
|
|
20240111,110944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,10,2,0.40,200652555,81675,29.84,2475,2490,2435,3220,1740,2480,2456.72,1.23,0,-704,2583,2531,2448,2396,2313,2557,2422,35,740,100,1580,5,1,35210816,877,38.31,2.98,12,0.23,65.00,835.00,3280,20230822,-24.09,1363,20230427,82.69,2500,-0.40,20240110,2155,15.55,20240104,3280,-24.09,20230822,1363,82.69,20230427,4.07,N,226340,100,35 억,,434813,N,N,0,N,00,N
|
|
20240111,100942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-35,5,-1.41,116744510,47609,17.39,2475,2475,2435,3220,1740,2480,2452.15,1.23,0,847,2583,2531,2448,2396,2313,2557,2422,35,740,100,1580,5,1,35210816,861,37.62,2.93,12,0.14,65.00,835.00,3280,20230822,-25.46,1363,20230427,79.38,2500,-2.20,20240110,2155,13.46,20240104,3280,-25.46,20230822,1363,79.38,20230427,4.07,N,226340,100,35 억,,434813,N,N,0,N,00,N
|
|
20240111,090943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-20,5,-0.81,17647025,7174,2.62,2475,2475,2445,3220,1740,2480,2459.86,1.23,0,-1296,2583,2531,2448,2396,2313,2557,2422,35,740,100,1580,5,1,35210816,866,37.85,2.95,12,0.02,65.00,835.00,3280,20230822,-25.00,1363,20230427,80.48,2500,-1.60,20240110,2155,14.15,20240104,3280,-25.00,20230822,1363,80.48,20230427,4.07,N,226340,100,35 억,,434813,N,N,0,N,00,N
|
|
20240110,160939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,35,2,1.43,668941880,273078,65.23,2435,2500,2365,3175,1715,2445,2449.52,1.24,0,-121,2535,2490,2400,2355,2265,2512,2377,35,730,100,1560,5,1,35210816,873,38.15,2.97,12,0.78,65.00,835.00,3280,20230822,-24.39,1363,20230427,81.95,2500,-0.80,20240110,2155,15.08,20240104,3280,-24.39,20230822,1363,81.95,20230427,4.14,N,226340,100,35 억,,434932,N,N,0,N,00,N
|
|
20240110,150942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,5,2,0.20,609731065,249162,59.52,2435,2500,2365,3175,1715,2445,2447.13,1.24,0,4358,2535,2490,2400,2355,2265,2512,2377,35,730,100,1560,5,1,35210816,863,37.69,2.93,12,0.71,65.00,835.00,3280,20230822,-25.30,1363,20230427,79.75,2500,-2.00,20240110,2155,13.69,20240104,3280,-25.30,20230822,1363,79.75,20230427,4.14,N,226340,100,35 억,,434932,N,N,0,N,00,N
|
|
20240110,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,5,2,0.20,581447130,237603,56.76,2435,2500,2365,3175,1715,2445,2447.14,1.24,0,4391,2535,2490,2400,2355,2265,2512,2377,35,730,100,1560,5,1,35210816,863,37.69,2.93,12,0.67,65.00,835.00,3280,20230822,-25.30,1363,20230427,79.75,2500,-2.00,20240110,2155,13.69,20240104,3280,-25.30,20230822,1363,79.75,20230427,4.14,N,226340,100,35 억,,434932,N,N,0,N,00,N
|
|
20240110,130940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,5,2,0.20,533001025,217727,52.01,2435,2500,2365,3175,1715,2445,2448.02,1.24,0,7949,2535,2490,2400,2355,2265,2512,2377,35,730,100,1560,5,1,35210816,863,37.69,2.93,12,0.62,65.00,835.00,3280,20230822,-25.30,1363,20230427,79.75,2500,-2.00,20240110,2155,13.69,20240104,3280,-25.30,20230822,1363,79.75,20230427,4.14,N,226340,100,35 억,,434932,N,N,0,N,00,N
|
|
20240110,120941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,30,2,1.23,450225380,183956,43.94,2435,2500,2365,3175,1715,2445,2447.46,1.24,0,-2504,2535,2490,2400,2355,2265,2512,2377,35,730,100,1560,5,1,35210816,871,38.08,2.96,12,0.52,65.00,835.00,3280,20230822,-24.54,1363,20230427,81.58,2500,-1.00,20240110,2155,14.85,20240104,3280,-24.54,20230822,1363,81.58,20230427,4.14,N,226340,100,35 억,,434932,N,N,0,N,00,N
|
|
20240110,110941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,40,2,1.64,327218920,134089,32.03,2435,2500,2365,3175,1715,2445,2440.31,1.24,0,-9338,2535,2490,2400,2355,2265,2512,2377,35,730,100,1560,5,1,35210816,875,38.23,2.98,12,0.38,65.00,835.00,3280,20230822,-24.24,1363,20230427,82.32,2500,-0.60,20240110,2155,15.31,20240104,3280,-24.24,20230822,1363,82.32,20230427,4.14,N,226340,100,35 억,,434932,N,N,0,N,00,N
|
|
20240110,100939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,-40,5,-1.64,132436190,55176,13.18,2435,2445,2365,3175,1715,2445,2400.25,1.24,0,-612,2535,2490,2400,2355,2265,2512,2377,35,730,100,1560,5,1,35210816,847,37.00,2.88,12,0.16,65.00,835.00,3280,20230822,-26.68,1363,20230427,76.45,2445,0.00,20240109,2155,11.60,20240104,3280,-26.68,20230822,1363,76.45,20230427,4.14,N,226340,100,35 억,,434932,N,N,0,N,00,N
|
|
20240110,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-65,5,-2.66,82433935,34341,8.20,2435,2445,2365,3175,1715,2445,2400.45,1.24,0,4275,2535,2490,2400,2355,2265,2512,2377,35,730,100,1560,5,1,35210816,838,36.62,2.85,12,0.10,65.00,835.00,3280,20230822,-27.44,1363,20230427,74.61,2445,0.00,20240109,2155,10.44,20240104,3280,-27.44,20230822,1363,74.61,20230427,4.14,N,226340,100,35 억,,434932,N,N,0,N,00,N
|
|
20240109,160937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,105,2,4.49,988754045,413191,134.92,2325,2445,2310,3040,1640,2340,2392.85,1.23,0,-304,2423,2381,2298,2256,2173,2402,2277,35,700,100,1490,5,1,35210816,861,37.62,2.93,12,1.17,65.00,835.00,3280,20230822,-25.46,1363,20230427,79.38,2445,0.00,20240109,2155,13.46,20240104,3280,-25.46,20230822,1363,79.38,20230427,4.09,N,226340,100,35 억,,433203,N,N,0,N,00,N
|
|
20240109,150939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,95,2,4.06,888500140,372088,121.50,2325,2440,2310,3040,1640,2340,2387.88,1.23,0,6296,2423,2381,2298,2256,2173,2402,2277,35,700,100,1490,5,1,35210816,857,37.46,2.92,12,1.06,65.00,835.00,3280,20230822,-25.76,1363,20230427,78.65,2440,-0.20,20240109,2155,12.99,20240104,3280,-25.76,20230822,1363,78.65,20230427,4.09,N,226340,100,35 억,,433203,N,N,0,N,00,N
|
|
20240109,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,70,2,2.99,613986845,259155,84.62,2325,2420,2310,3040,1640,2340,2369.19,1.23,0,-180,2423,2381,2298,2256,2173,2402,2277,35,700,100,1490,5,1,35210816,849,37.08,2.89,12,0.74,65.00,835.00,3280,20230822,-26.52,1363,20230427,76.82,2420,-0.41,20240109,2155,11.83,20240104,3280,-26.52,20230822,1363,76.82,20230427,4.09,N,226340,100,35 억,,433203,N,N,0,N,00,N
|
|
20240109,130938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,30,2,1.28,283098635,121100,39.54,2325,2370,2310,3040,1640,2340,2337.73,1.23,0,-12854,2423,2381,2298,2256,2173,2402,2277,35,700,100,1490,5,1,35210816,834,36.46,2.84,12,0.34,65.00,835.00,3280,20230822,-27.74,1363,20230427,73.88,2370,0.00,20240109,2155,9.98,20240104,3280,-27.74,20230822,1363,73.88,20230427,4.09,N,226340,100,35 억,,433203,N,N,0,N,00,N
|
|
20240109,120946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,10,2,0.43,205095040,88001,28.73,2325,2355,2310,3040,1640,2340,2330.60,1.23,0,-15151,2423,2381,2298,2256,2173,2402,2277,35,700,100,1490,5,1,35210816,827,36.15,2.81,12,0.25,65.00,835.00,3280,20230822,-28.35,1363,20230427,72.41,2355,-0.21,20240109,2155,9.05,20240104,3280,-28.35,20230822,1363,72.41,20230427,4.09,N,226340,100,35 억,,433203,N,N,0,N,00,N
|
|
20240109,110941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,0,3,0.00,146729720,63078,20.60,2325,2340,2310,3040,1640,2340,2326.16,1.23,0,-10733,2423,2381,2298,2256,2173,2402,2277,35,700,100,1490,5,1,35210816,824,36.00,2.80,12,0.18,65.00,835.00,3280,20230822,-28.66,1363,20230427,71.68,2340,0.00,20240108,2155,8.58,20240104,3280,-28.66,20230822,1363,71.68,20230427,4.09,N,226340,100,35 억,,433203,N,N,0,N,00,N
|
|
20240109,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-10,5,-0.43,83799700,35988,11.75,2325,2340,2320,3040,1640,2340,2328.55,1.23,0,-7209,2423,2381,2298,2256,2173,2402,2277,35,700,100,1490,5,1,35210816,820,35.85,2.79,12,0.10,65.00,835.00,3280,20230822,-28.96,1363,20230427,70.95,2340,0.00,20240108,2155,8.12,20240104,3280,-28.96,20230822,1363,70.95,20230427,4.09,N,226340,100,35 억,,433203,N,N,0,N,00,N
|
|
20240109,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-5,5,-0.21,13572115,5820,1.90,2325,2340,2325,3040,1640,2340,2331.98,1.23,0,1074,2423,2381,2298,2256,2173,2402,2277,35,700,100,1490,5,1,35210816,822,35.92,2.80,12,0.02,65.00,835.00,3280,20230822,-28.81,1363,20230427,71.31,2340,0.00,20240108,2155,8.35,20240104,3280,-28.81,20230822,1363,71.31,20230427,4.09,N,226340,100,35 억,,433203,N,N,0,N,00,N
|
|
20240108,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,110,2,4.93,694807350,302914,167.91,2215,2340,2215,2895,1565,2230,2293.72,1.12,0,44383,2280,2255,2220,2195,2160,2267,2207,35,665,100,1420,5,1,35210816,824,36.00,2.80,12,0.86,65.00,835.00,3280,20230822,-28.66,1363,20230427,71.68,2340,0.00,20240108,2155,8.58,20240104,3280,-28.66,20230822,1363,71.68,20230427,4.05,N,226340,100,35 억,,394086,N,N,0,N,00,N
|
|
20240108,150938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,75,2,3.36,508364320,222843,123.53,2215,2320,2215,2895,1565,2230,2281.28,1.12,0,66027,2280,2255,2220,2195,2160,2267,2207,35,665,100,1420,5,1,35210816,812,35.46,2.76,12,0.63,65.00,835.00,3280,20230822,-29.73,1363,20230427,69.11,2320,-0.65,20240108,2155,6.96,20240104,3280,-29.73,20230822,1363,69.11,20230427,4.05,N,226340,100,35 억,,394086,N,N,0,N,00,N
|
|
20240108,140937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,55,2,2.47,447110200,196130,108.72,2215,2315,2215,2895,1565,2230,2279.67,1.12,0,62953,2280,2255,2220,2195,2160,2267,2207,35,665,100,1420,5,1,35210816,805,35.15,2.74,12,0.56,65.00,835.00,3280,20230822,-30.34,1363,20230427,67.64,2315,-1.30,20240108,2155,6.03,20240104,3280,-30.34,20230822,1363,67.64,20230427,4.05,N,226340,100,35 억,,394086,N,N,0,N,00,N
|
|
20240108,130937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,65,2,2.91,408328050,179118,99.29,2215,2315,2215,2895,1565,2230,2279.67,1.12,0,60682,2280,2255,2220,2195,2160,2267,2207,35,665,100,1420,5,1,35210816,808,35.31,2.75,12,0.51,65.00,835.00,3280,20230822,-30.03,1363,20230427,68.38,2315,-0.86,20240108,2155,6.50,20240104,3280,-30.03,20230822,1363,68.38,20230427,4.05,N,226340,100,35 억,,394086,N,N,0,N,00,N
|
|
20240108,120937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,65,2,2.91,377961210,165874,91.95,2215,2315,2215,2895,1565,2230,2278.62,1.12,0,58278,2280,2255,2220,2195,2160,2267,2207,35,665,100,1420,5,1,35210816,808,35.31,2.75,12,0.47,65.00,835.00,3280,20230822,-30.03,1363,20230427,68.38,2315,-0.86,20240108,2155,6.50,20240104,3280,-30.03,20230822,1363,68.38,20230427,4.05,N,226340,100,35 억,,394086,N,N,0,N,00,N
|
|
20240108,110938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,70,2,3.14,349791465,153660,85.18,2215,2315,2215,2895,1565,2230,2276.41,1.12,0,57494,2280,2255,2220,2195,2160,2267,2207,35,665,100,1420,5,1,35210816,810,35.38,2.75,12,0.44,65.00,835.00,3280,20230822,-29.88,1363,20230427,68.75,2315,-0.65,20240108,2155,6.73,20240104,3280,-29.88,20230822,1363,68.75,20230427,4.05,N,226340,100,35 억,,394086,N,N,0,N,00,N
|
|
20240108,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,75,2,3.36,314974645,138533,76.79,2215,2315,2215,2895,1565,2230,2273.66,1.12,0,53867,2280,2255,2220,2195,2160,2267,2207,35,665,100,1420,5,1,35210816,812,35.46,2.76,12,0.39,65.00,835.00,3280,20230822,-29.73,1363,20230427,69.11,2315,-0.43,20240108,2155,6.96,20240104,3280,-29.73,20230822,1363,69.11,20230427,4.05,N,226340,100,35 억,,394086,N,N,0,N,00,N
|
|
20240108,090936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,35,2,1.57,83576715,37297,20.67,2215,2265,2215,2895,1565,2230,2240.86,1.12,0,15544,2280,2255,2220,2195,2160,2267,2207,35,665,100,1420,5,1,35210816,798,34.85,2.71,12,0.11,65.00,835.00,3280,20230822,-30.95,1363,20230427,66.18,2280,-0.66,20240103,2155,5.10,20240104,3280,-30.95,20230822,1363,66.18,20230427,4.05,N,226340,100,35 억,,394086,N,N,0,N,00,N
|
|
20240105,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,0,3,0.00,398573990,180403,37.84,2190,2245,2185,2895,1565,2230,2209.35,1.13,0,-738,2306,2267,2211,2172,2116,2287,2192,35,665,100,1420,5,1,35210816,785,34.31,2.67,12,0.51,65.00,835.00,3280,20230822,-32.01,1363,20230427,63.61,2280,-2.19,20240103,2155,3.48,20240104,3280,-32.01,20230822,1363,63.61,20230427,3.95,N,226340,100,35 억,,398450,N,N,0,N,00,N
|
|
20240105,150937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-35,5,-1.57,330164145,149513,31.36,2190,2245,2185,2895,1565,2230,2208.26,1.13,0,11086,2306,2267,2211,2172,2116,2287,2192,35,665,100,1420,5,1,35210816,773,33.77,2.63,12,0.42,65.00,835.00,3280,20230822,-33.08,1363,20230427,61.04,2280,-3.73,20240103,2155,1.86,20240104,3280,-33.08,20230822,1363,61.04,20230427,3.95,N,226340,100,35 억,,398450,N,N,0,N,00,N
|
|
20240105,140934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-35,5,-1.57,254775020,115104,24.14,2190,2245,2190,2895,1565,2230,2213.43,1.13,0,-2295,2306,2267,2211,2172,2116,2287,2192,35,665,100,1420,5,1,35210816,773,33.77,2.63,12,0.33,65.00,835.00,3280,20230822,-33.08,1363,20230427,61.04,2280,-3.73,20240103,2155,1.86,20240104,3280,-33.08,20230822,1363,61.04,20230427,3.95,N,226340,100,35 억,,398450,N,N,0,N,00,N
|
|
20240105,130936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-20,5,-0.90,183823735,82822,17.37,2190,2245,2190,2895,1565,2230,2219.50,1.13,0,-3224,2306,2267,2211,2172,2116,2287,2192,35,665,100,1420,5,1,35210816,778,34.00,2.65,12,0.24,65.00,835.00,3280,20230822,-32.62,1363,20230427,62.14,2280,-3.07,20240103,2155,2.55,20240104,3280,-32.62,20230822,1363,62.14,20230427,3.95,N,226340,100,35 억,,398450,N,N,0,N,00,N
|
|
20240105,120936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-15,5,-0.67,153316895,69001,14.47,2190,2245,2190,2895,1565,2230,2221.95,1.13,0,-5261,2306,2267,2211,2172,2116,2287,2192,35,665,100,1420,5,1,35210816,780,34.08,2.65,12,0.20,65.00,835.00,3280,20230822,-32.47,1363,20230427,62.51,2280,-2.85,20240103,2155,2.78,20240104,3280,-32.47,20230822,1363,62.51,20230427,3.95,N,226340,100,35 억,,398450,N,N,0,N,00,N
|
|
20240105,110933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-25,5,-1.12,133515930,60009,12.59,2190,2245,2190,2895,1565,2230,2224.93,1.13,0,-4363,2306,2267,2211,2172,2116,2287,2192,35,665,100,1420,5,1,35210816,776,33.92,2.64,12,0.17,65.00,835.00,3280,20230822,-32.77,1363,20230427,61.78,2280,-3.29,20240103,2155,2.32,20240104,3280,-32.77,20230822,1363,61.78,20230427,3.95,N,226340,100,35 억,,398450,N,N,0,N,00,N
|
|
20240105,100937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-5,5,-0.22,71835470,32237,6.76,2190,2245,2190,2895,1565,2230,2228.35,1.13,0,-717,2306,2267,2211,2172,2116,2287,2192,35,665,100,1420,5,1,35210816,783,34.23,2.66,12,0.09,65.00,835.00,3280,20230822,-32.16,1363,20230427,63.24,2280,-2.41,20240103,2155,3.25,20240104,3280,-32.16,20230822,1363,63.24,20230427,3.95,N,226340,100,35 억,,398450,N,N,0,N,00,N
|
|
20240105,090934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,-20,5,-0.90,6729165,3050,0.64,2190,2220,2190,2895,1565,2230,2206.22,1.13,0,-387,2306,2267,2211,2172,2116,2287,2192,35,665,100,1420,5,1,35210816,778,34.00,2.65,12,0.01,65.00,835.00,3280,20230822,-32.62,1363,20230427,62.14,2280,-3.07,20240103,2155,2.55,20240104,3280,-32.62,20230822,1363,62.14,20230427,3.95,N,226340,100,35 억,,398450,N,N,0,N,00,N
|
|
20240104,160931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-15,5,-0.67,1043469145,475827,237.37,2220,2250,2155,2915,1575,2245,2192.93,1.20,0,-25133,2311,2277,2246,2212,2181,2277,2212,35,670,100,1430,5,1,35210816,785,34.31,2.67,12,1.35,65.00,835.00,3280,20230822,-32.01,1363,20230427,63.61,2280,-2.19,20240103,2155,3.48,20240104,3280,-32.01,20230822,1363,63.61,20230427,3.97,N,226340,100,35 억,,423583,N,N,0,N,00,N
|
|
20240104,150933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-40,5,-1.78,954895585,435887,217.45,2220,2250,2155,2915,1575,2245,2190.66,1.20,0,-29618,2311,2277,2246,2212,2181,2277,2212,35,670,100,1430,5,1,35210816,776,33.92,2.64,12,1.24,65.00,835.00,3280,20230822,-32.77,1363,20230427,61.78,2280,-3.29,20240103,2155,2.32,20240104,3280,-32.77,20230822,1363,61.78,20230427,3.97,N,226340,100,35 억,,423583,N,N,0,N,00,N
|
|
20240104,140934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,-80,5,-3.56,806693605,368360,183.76,2220,2250,2155,2915,1575,2245,2189.92,1.20,0,-38268,2311,2277,2246,2212,2181,2277,2212,35,670,100,1430,5,1,35210816,762,33.31,2.59,12,1.05,65.00,835.00,3280,20230822,-33.99,1363,20230427,58.84,2280,-5.04,20240103,2155,0.46,20240104,3280,-33.99,20230822,1363,58.84,20230427,3.97,N,226340,100,35 억,,423583,N,N,0,N,00,N
|
|
20240104,130933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,-80,5,-3.56,751601850,342962,171.09,2220,2250,2155,2915,1575,2245,2191.46,1.20,0,-40713,2311,2277,2246,2212,2181,2277,2212,35,670,100,1430,5,1,35210816,762,33.31,2.59,12,0.97,65.00,835.00,3280,20230822,-33.99,1363,20230427,58.84,2280,-5.04,20240103,2155,0.46,20240104,3280,-33.99,20230822,1363,58.84,20230427,3.97,N,226340,100,35 억,,423583,N,N,0,N,00,N
|
|
20240104,120931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,-65,5,-2.90,706650320,322194,160.73,2220,2250,2155,2915,1575,2245,2193.20,1.20,0,-44742,2311,2277,2246,2212,2181,2277,2212,35,670,100,1430,5,1,35210816,768,33.54,2.61,12,0.92,65.00,835.00,3280,20230822,-33.54,1363,20230427,59.94,2280,-4.39,20240103,2155,1.16,20240104,3280,-33.54,20230822,1363,59.94,20230427,3.97,N,226340,100,35 억,,423583,N,N,0,N,00,N
|
|
20240104,110931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,-75,5,-3.34,595861580,271142,135.26,2220,2250,2155,2915,1575,2245,2197.55,1.20,0,-61760,2311,2277,2246,2212,2181,2277,2212,35,670,100,1430,5,1,35210816,764,33.38,2.60,12,0.77,65.00,835.00,3280,20230822,-33.84,1363,20230427,59.21,2280,-4.82,20240103,2155,0.70,20240104,3280,-33.84,20230822,1363,59.21,20230427,3.97,N,226340,100,35 억,,423583,N,N,0,N,00,N
|
|
20240104,100930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-30,5,-1.34,247997940,112086,55.92,2220,2250,2200,2915,1575,2245,2212.49,1.20,0,2146,2311,2277,2246,2212,2181,2277,2212,35,670,100,1430,5,1,35210816,780,34.08,2.65,12,0.32,65.00,835.00,3280,20230822,-32.47,1363,20230427,62.51,2280,-2.85,20240103,2200,0.68,20240104,3280,-32.47,20230822,1363,62.51,20230427,3.97,N,226340,100,35 억,,423583,N,N,0,N,00,N
|
|
20240104,090934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-20,5,-0.89,13689855,6151,3.07,2220,2250,2220,2915,1575,2245,2224.74,1.20,0,-70,2311,2277,2246,2212,2181,2277,2212,35,670,100,1430,5,1,35210816,783,34.23,2.66,12,0.02,65.00,835.00,3280,20230822,-32.16,1363,20230427,63.24,2280,-2.41,20240103,2205,0.91,20240102,3280,-32.16,20230822,1363,63.24,20230427,3.97,N,226340,100,35 억,,423583,N,N,0,N,00,N
|
|
20240103,160930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-10,5,-0.44,448625930,200423,89.47,2245,2280,2215,2930,1580,2255,2238.40,1.26,0,-21752,2315,2285,2245,2215,2175,2290,2220,35,675,100,1440,5,1,35210816,790,34.54,2.69,12,0.57,65.00,835.00,3280,20230822,-31.55,1363,20230427,64.71,2280,-1.54,20240103,2205,1.81,20240102,3280,-31.55,20230822,1363,64.71,20230427,4.01,N,226340,100,35 억,,445333,N,N,0,N,00,N
|
|
20240103,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-10,5,-0.44,400814650,179034,79.92,2245,2280,2215,2930,1580,2255,2238.76,1.26,0,-17532,2315,2285,2245,2215,2175,2290,2220,35,675,100,1440,5,1,35210816,790,34.54,2.69,12,0.51,65.00,835.00,3280,20230822,-31.55,1363,20230427,64.71,2280,-1.54,20240103,2205,1.81,20240102,3280,-31.55,20230822,1363,64.71,20230427,4.01,N,226340,100,35 억,,445333,N,N,0,N,00,N
|
|
20240103,140925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-10,5,-0.44,337291145,150669,67.26,2245,2280,2215,2930,1580,2255,2238.62,1.26,0,-11501,2315,2285,2245,2215,2175,2290,2220,35,675,100,1440,5,1,35210816,790,34.54,2.69,12,0.43,65.00,835.00,3280,20230822,-31.55,1363,20230427,64.71,2280,-1.54,20240103,2205,1.81,20240102,3280,-31.55,20230822,1363,64.71,20230427,4.01,N,226340,100,35 억,,445333,N,N,0,N,00,N
|
|
20240103,130928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-5,5,-0.22,307422330,137339,61.31,2245,2280,2215,2930,1580,2255,2238.42,1.26,0,-10139,2315,2285,2245,2215,2175,2290,2220,35,675,100,1440,5,1,35210816,792,34.62,2.69,12,0.39,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,2280,-1.32,20240103,2205,2.04,20240102,3280,-31.40,20230822,1363,65.08,20230427,4.01,N,226340,100,35 억,,445333,N,N,0,N,00,N
|
|
20240103,120931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-10,5,-0.44,287739470,128560,57.39,2245,2280,2215,2930,1580,2255,2238.17,1.26,0,-9363,2315,2285,2245,2215,2175,2290,2220,35,675,100,1440,5,1,35210816,790,34.54,2.69,12,0.37,65.00,835.00,3280,20230822,-31.55,1363,20230427,64.71,2280,-1.54,20240103,2205,1.81,20240102,3280,-31.55,20230822,1363,64.71,20230427,4.01,N,226340,100,35 억,,445333,N,N,0,N,00,N
|
|
20240103,110926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,0,3,0.00,260220370,116326,51.93,2245,2280,2215,2930,1580,2255,2236.99,1.26,0,-8443,2315,2285,2245,2215,2175,2290,2220,35,675,100,1440,5,1,35210816,794,34.69,2.70,12,0.33,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,2280,-1.10,20240103,2205,2.27,20240102,3280,-31.25,20230822,1363,65.44,20230427,4.01,N,226340,100,35 억,,445333,N,N,0,N,00,N
|
|
20240103,100927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-5,5,-0.22,248798055,111247,49.66,2245,2280,2215,2930,1580,2255,2236.45,1.26,0,-4357,2315,2285,2245,2215,2175,2290,2220,35,675,100,1440,5,1,35210816,792,34.62,2.69,12,0.32,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,2280,-1.32,20240103,2205,2.04,20240102,3280,-31.40,20230822,1363,65.08,20230427,4.01,N,226340,100,35 억,,445333,N,N,0,N,00,N
|
|
20240103,090927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-30,5,-1.33,35706145,16067,7.17,2245,2245,2215,2930,1580,2255,2222.33,1.26,0,6830,2315,2285,2245,2215,2175,2290,2220,35,675,100,1440,5,1,35210816,783,34.23,2.66,12,0.05,65.00,835.00,3280,20230822,-32.16,1363,20230427,63.24,2275,-2.20,20240102,2205,0.91,20240102,3280,-32.16,20230822,1363,63.24,20230427,4.01,N,226340,100,35 억,,445333,N,N,0,N,00,N
|
|
20240102,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,0,3,0.00,498612575,222689,108.28,2255,2275,2205,2930,1580,2255,2239.05,1.21,0,20021,2311,2282,2251,2222,2191,2297,2237,35,675,100,1440,5,1,35210816,794,34.69,2.70,12,0.63,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,2275,-0.88,20240102,2205,2.27,20240102,3280,-31.25,20230822,1363,65.44,20230427,4.02,N,226340,100,35 억,,425102,N,N,0,N,00,N
|
|
20240102,150924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,5,2,0.22,481640110,215172,104.62,2255,2275,2205,2930,1580,2255,2238.40,1.21,0,18527,2311,2282,2251,2222,2191,2297,2237,35,675,100,1440,5,1,35210816,796,34.77,2.71,12,0.61,65.00,835.00,3280,20230822,-31.10,1363,20230427,65.81,2275,-0.66,20240102,2205,2.49,20240102,3280,-31.10,20230822,1363,65.81,20230427,4.02,N,226340,100,35 억,,425102,N,N,0,N,00,N
|
|
20240102,140926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,15,2,0.67,432081135,193290,93.98,2255,2275,2205,2930,1580,2255,2235.40,1.21,0,32226,2311,2282,2251,2222,2191,2297,2237,35,675,100,1440,5,1,35210816,799,34.92,2.72,12,0.55,65.00,835.00,3280,20230822,-30.79,1363,20230427,66.54,2275,-0.22,20240102,2205,2.95,20240102,3280,-30.79,20230822,1363,66.54,20230427,4.02,N,226340,100,35 억,,425102,N,N,0,N,00,N
|
|
20240102,130920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,15,2,0.67,393100345,176052,85.60,2255,2275,2205,2930,1580,2255,2232.86,1.21,0,28948,2311,2282,2251,2222,2191,2297,2237,35,675,100,1440,5,1,35210816,799,34.92,2.72,12,0.50,65.00,835.00,3280,20230822,-30.79,1363,20230427,66.54,2275,-0.22,20240102,2205,2.95,20240102,3280,-30.79,20230822,1363,66.54,20230427,4.02,N,226340,100,35 억,,425102,N,N,0,N,00,N
|
|
20240102,120918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,15,2,0.67,367586040,164788,80.13,2255,2275,2205,2930,1580,2255,2230.66,1.21,0,28853,2311,2282,2251,2222,2191,2297,2237,35,675,100,1440,5,1,35210816,799,34.92,2.72,12,0.47,65.00,835.00,3280,20230822,-30.79,1363,20230427,66.54,2275,-0.22,20240102,2205,2.95,20240102,3280,-30.79,20230822,1363,66.54,20230427,4.02,N,226340,100,35 억,,425102,N,N,0,N,00,N
|
|
20240102,110918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-30,5,-1.33,263876435,118501,57.62,2255,2265,2205,2930,1580,2255,2226.79,1.21,0,11483,2311,2282,2251,2222,2191,2297,2237,35,675,100,1440,5,1,35210816,783,34.23,2.66,12,0.34,65.00,835.00,3280,20230822,-32.16,1363,20230427,63.24,2265,-1.77,20240102,2205,0.91,20240102,3280,-32.16,20230822,1363,63.24,20230427,4.02,N,226340,100,35 억,,425102,N,N,0,N,00,N
|
|
20240102,100910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-5,5,-0.22,57856040,25761,12.53,2255,2265,2235,2930,1580,2255,2245.88,1.21,0,14233,2311,2282,2251,2222,2191,2297,2237,35,675,100,1440,5,1,35210816,792,34.62,2.69,12,0.07,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,2265,-0.66,20240102,2235,0.67,20240102,3280,-31.40,20230822,1363,65.08,20230427,4.02,N,226340,100,35 억,,425102,N,N,0,N,00,N
|
|
20240102,090859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,0,3,0.00,0,0,0.00,0,0,0,2930,1580,2255,0.00,1.21,0,0,2311,2282,2251,2222,2191,2297,2237,35,675,100,1440,5,1,35210816,794,34.69,2.70,12,0.00,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,0,0.00,0,0,0.00,0,3280,-31.25,20230822,1363,65.44,20230427,4.02,N,226340,100,35 억,,425102,N,N,0,N,00,N
|