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
|
|
20230630,160520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,4,2,0.45,116025329,130990,158.64,869,900,869,1155,623,889,885.76,0.28,0,-28816,928,908,894,874,860,901,867,247,266,500,600,1,1,49327888,440,-3.72,3.16,12,0.27,-240.00,283.00,1935,20221206,-53.85,558,20220713,60.04,1770,-49.55,20230106,770,15.97,20230302,1935,-53.85,20221206,558,60.04,20220713,0.06,N,058450,500,246 억,,138254,N,N,0,N,00,N
|
|
20230630,150523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,-2,5,-0.22,113881235,128576,155.72,869,900,869,1155,623,889,885.71,0.28,0,-28779,928,908,894,874,860,901,867,247,266,500,600,1,1,49327888,438,-3.70,3.13,12,0.26,-240.00,283.00,1935,20221206,-54.16,558,20220713,58.96,1770,-49.89,20230106,770,15.19,20230302,1935,-54.16,20221206,558,58.96,20220713,0.06,N,058450,500,246 억,,138254,N,N,0,N,00,N
|
|
20230630,140521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-3,5,-0.34,98260106,110979,134.41,869,900,869,1155,623,889,885.39,0.28,0,-28375,928,908,894,874,860,901,867,247,266,500,600,1,1,49327888,437,-3.69,3.13,12,0.22,-240.00,283.00,1935,20221206,-54.21,558,20220713,58.78,1770,-49.94,20230106,770,15.06,20230302,1935,-54.21,20221206,558,58.78,20220713,0.06,N,058450,500,246 억,,138254,N,N,0,N,00,N
|
|
20230630,130522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-3,5,-0.34,91695883,103553,125.41,869,900,869,1155,623,889,885.50,0.28,0,-28224,928,908,894,874,860,901,867,247,266,500,600,1,1,49327888,437,-3.69,3.13,12,0.21,-240.00,283.00,1935,20221206,-54.21,558,20220713,58.78,1770,-49.94,20230106,770,15.06,20230302,1935,-54.21,20221206,558,58.78,20220713,0.06,N,058450,500,246 억,,138254,N,N,0,N,00,N
|
|
20230630,120519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,4,2,0.45,84642595,95587,115.77,869,900,869,1155,623,889,885.50,0.28,0,-27948,928,908,894,874,860,901,867,247,266,500,600,1,1,49327888,440,-3.72,3.16,12,0.19,-240.00,283.00,1935,20221206,-53.85,558,20220713,60.04,1770,-49.55,20230106,770,15.97,20230302,1935,-53.85,20221206,558,60.04,20220713,0.06,N,058450,500,246 억,,138254,N,N,0,N,00,N
|
|
20230630,110521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,2,2,0.22,75194453,84977,102.92,869,900,869,1155,623,889,884.88,0.28,0,-26144,928,908,894,874,860,901,867,247,266,500,600,1,1,49327888,440,-3.71,3.15,12,0.17,-240.00,283.00,1935,20221206,-53.95,558,20220713,59.68,1770,-49.66,20230106,770,15.71,20230302,1935,-53.95,20221206,558,59.68,20220713,0.06,N,058450,500,246 억,,138254,N,N,0,N,00,N
|
|
20230630,100521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,1,2,0.11,58286666,65973,79.90,869,900,869,1155,623,889,883.49,0.28,0,-21726,928,908,894,874,860,901,867,247,266,500,600,1,1,49327888,439,-3.71,3.14,12,0.13,-240.00,283.00,1935,20221206,-54.01,558,20220713,59.50,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,558,59.50,20220713,0.06,N,058450,500,246 억,,138254,N,N,0,N,00,N
|
|
20230630,090523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,-10,5,-1.12,17424862,20018,24.24,869,886,869,1155,623,889,870.46,0.28,0,1126,928,908,894,874,860,901,867,247,266,500,600,1,1,49327888,434,-3.66,3.11,12,0.04,-240.00,283.00,1935,20221206,-54.57,558,20220713,57.53,1770,-50.34,20230106,770,14.16,20230302,1935,-54.57,20221206,558,57.53,20220713,0.06,N,058450,500,246 억,,138254,N,N,0,N,00,N
|
|
20230629,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,889,-21,5,-2.31,73677558,82516,22.88,910,914,880,1183,637,910,892.91,0.33,0,-26888,956,932,905,881,854,945,894,247,273,500,610,1,1,49327888,439,-3.70,3.14,12,0.17,-240.00,283.00,1935,20221206,-54.06,558,20220713,59.32,1770,-49.77,20230106,770,15.45,20230302,1935,-54.06,20221206,558,59.32,20220713,0.06,N,058450,500,246 억,,165108,N,N,0,N,00,N
|
|
20230629,150518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-20,5,-2.20,65511898,73336,20.34,910,914,880,1183,637,910,893.31,0.33,0,-26306,956,932,905,881,854,945,894,247,273,500,610,1,1,49327888,439,-3.71,3.14,12,0.15,-240.00,283.00,1935,20221206,-54.01,558,20220713,59.50,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,558,59.50,20220713,0.06,N,058450,500,246 억,,165108,N,N,0,N,00,N
|
|
20230629,140518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,-15,5,-1.65,61516797,68854,19.09,910,914,880,1183,637,910,893.44,0.33,0,-25329,956,932,905,881,854,945,894,247,273,500,610,1,1,49327888,441,-3.73,3.16,12,0.14,-240.00,283.00,1935,20221206,-53.75,558,20220713,60.39,1770,-49.44,20230106,770,16.23,20230302,1935,-53.75,20221206,558,60.39,20220713,0.06,N,058450,500,246 억,,165108,N,N,0,N,00,N
|
|
20230629,130518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-13,5,-1.43,57978458,64888,17.99,910,914,880,1183,637,910,893.52,0.33,0,-24140,956,932,905,881,854,945,894,247,273,500,610,1,1,49327888,442,-3.74,3.17,12,0.13,-240.00,283.00,1935,20221206,-53.64,558,20220713,60.75,1770,-49.32,20230106,770,16.49,20230302,1935,-53.64,20221206,558,60.75,20220713,0.06,N,058450,500,246 억,,165108,N,N,0,N,00,N
|
|
20230629,120520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,-18,5,-1.98,54227930,60688,16.83,910,914,880,1183,637,910,893.55,0.33,0,-23625,956,932,905,881,854,945,894,247,273,500,610,1,1,49327888,440,-3.72,3.15,12,0.12,-240.00,283.00,1935,20221206,-53.90,558,20220713,59.86,1770,-49.60,20230106,770,15.84,20230302,1935,-53.90,20221206,558,59.86,20220713,0.06,N,058450,500,246 억,,165108,N,N,0,N,00,N
|
|
20230629,110519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,-23,5,-2.53,49059566,54924,15.23,910,914,880,1183,637,910,893.23,0.33,0,-18823,956,932,905,881,854,945,894,247,273,500,610,1,1,49327888,438,-3.70,3.13,12,0.11,-240.00,283.00,1935,20221206,-54.16,558,20220713,58.96,1770,-49.89,20230106,770,15.19,20230302,1935,-54.16,20221206,558,58.96,20220713,0.06,N,058450,500,246 억,,165108,N,N,0,N,00,N
|
|
20230629,100520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,-15,5,-1.65,26129125,29095,8.07,910,914,890,1183,637,910,898.06,0.33,0,-7362,956,932,905,881,854,945,894,247,273,500,610,1,1,49327888,441,-3.73,3.16,12,0.06,-240.00,283.00,1935,20221206,-53.75,558,20220713,60.39,1770,-49.44,20230106,770,16.23,20230302,1935,-53.75,20221206,558,60.39,20220713,0.06,N,058450,500,246 억,,165108,N,N,0,N,00,N
|
|
20230629,090514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,-4,5,-0.44,2036342,2260,0.63,910,914,893,1183,637,910,901.04,0.33,0,-207,956,932,905,881,854,945,894,247,273,500,610,1,1,49327888,447,-3.77,3.20,12,0.00,-240.00,283.00,1935,20221206,-53.18,558,20220713,62.37,1770,-48.81,20230106,770,17.66,20230302,1935,-53.18,20221206,558,62.37,20220713,0.06,N,058450,500,246 억,,165108,N,N,0,N,00,N
|
|
20230628,160514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,25,2,2.82,324397146,360144,213.37,878,929,878,1150,620,885,900.74,0.22,0,52786,903,894,885,876,867,889,871,247,265,500,600,1,1,49327888,449,-3.79,3.22,12,0.73,-240.00,283.00,1935,20221206,-52.97,558,20220713,63.08,1770,-48.59,20230106,770,18.18,20230302,1935,-52.97,20221206,558,63.08,20220713,0.09,N,058450,500,246 억,,109349,N,N,0,N,00,N
|
|
20230628,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,25,2,2.82,307486353,341544,202.35,878,929,878,1150,620,885,900.28,0.22,0,52124,903,894,885,876,867,889,871,247,265,500,600,1,1,49327888,449,-3.79,3.22,12,0.69,-240.00,283.00,1935,20221206,-52.97,558,20220713,63.08,1770,-48.59,20230106,770,18.18,20230302,1935,-52.97,20221206,558,63.08,20220713,0.09,N,058450,500,246 억,,109349,N,N,0,N,00,N
|
|
20230628,140515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,18,2,2.03,288014947,319997,189.58,878,929,878,1150,620,885,900.06,0.22,0,46174,903,894,885,876,867,889,871,247,265,500,600,1,1,49327888,445,-3.76,3.19,12,0.65,-240.00,283.00,1935,20221206,-53.33,558,20220713,61.83,1770,-48.98,20230106,770,17.27,20230302,1935,-53.33,20221206,558,61.83,20220713,0.09,N,058450,500,246 억,,109349,N,N,0,N,00,N
|
|
20230628,130516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,25,2,2.82,269897376,299884,177.67,878,929,878,1150,620,885,900.01,0.22,0,45190,903,894,885,876,867,889,871,247,265,500,600,1,1,49327888,449,-3.79,3.22,12,0.61,-240.00,283.00,1935,20221206,-52.97,558,20220713,63.08,1770,-48.59,20230106,770,18.18,20230302,1935,-52.97,20221206,558,63.08,20220713,0.09,N,058450,500,246 억,,109349,N,N,0,N,00,N
|
|
20230628,120457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,29,2,3.28,210785623,235447,139.49,878,929,878,1150,620,885,895.26,0.22,0,36745,903,894,885,876,867,889,871,247,265,500,600,1,1,49327888,451,-3.81,3.23,12,0.48,-240.00,283.00,1935,20221206,-52.76,558,20220713,63.80,1770,-48.36,20230106,770,18.70,20230302,1935,-52.76,20221206,558,63.80,20220713,0.09,N,058450,500,246 억,,109349,N,N,0,N,00,N
|
|
20230628,110520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,13,2,1.47,148154587,166799,98.82,878,915,878,1150,620,885,888.22,0.22,0,16823,903,894,885,876,867,889,871,247,265,500,600,1,1,49327888,443,-3.74,3.17,12,0.34,-240.00,283.00,1935,20221206,-53.59,558,20220713,60.93,1770,-49.27,20230106,770,16.62,20230302,1935,-53.59,20221206,558,60.93,20220713,0.09,N,058450,500,246 억,,109349,N,N,0,N,00,N
|
|
20230628,100519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,9,2,1.02,133700128,150627,89.24,878,915,878,1150,620,885,887.62,0.22,0,17312,903,894,885,876,867,889,871,247,265,500,600,1,1,49327888,441,-3.73,3.16,12,0.31,-240.00,283.00,1935,20221206,-53.80,558,20220713,60.22,1770,-49.49,20230106,770,16.10,20230302,1935,-53.80,20221206,558,60.22,20220713,0.09,N,058450,500,246 억,,109349,N,N,0,N,00,N
|
|
20230628,090516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-5,5,-0.56,7824327,8863,5.25,878,890,878,1150,620,885,882.81,0.22,0,5620,903,894,885,876,867,889,871,247,265,500,600,1,1,49327888,434,-3.67,3.11,12,0.02,-240.00,283.00,1935,20221206,-54.52,558,20220713,57.71,1770,-50.28,20230106,770,14.29,20230302,1935,-54.52,20221206,558,57.71,20220713,0.09,N,058450,500,246 억,,109349,N,N,0,N,00,N
|
|
20230627,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,1,2,0.11,147975594,167726,5.16,890,894,876,1149,619,884,882.24,0.17,0,24879,1027,955,911,839,795,991,875,247,265,500,600,1,1,49327888,437,-3.69,3.13,12,0.34,-240.00,283.00,1935,20221206,-54.26,550,20220624,60.91,1770,-50.00,20230106,770,14.94,20230302,1935,-54.26,20221206,558,58.60,20220713,0.09,N,058450,500,246 억,,83546,N,N,0,N,00,N
|
|
20230627,150520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-1,5,-0.11,142208776,161211,4.96,890,894,876,1149,619,884,882.13,0.17,0,24640,1027,955,911,839,795,991,875,247,265,500,600,1,1,49327888,436,-3.68,3.12,12,0.33,-240.00,283.00,1935,20221206,-54.37,550,20220624,60.55,1770,-50.11,20230106,770,14.68,20230302,1935,-54.37,20221206,558,58.24,20220713,0.09,N,058450,500,246 억,,83546,N,N,0,N,00,N
|
|
20230627,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,888,4,2,0.45,125555909,142310,4.38,890,894,876,1149,619,884,882.27,0.17,0,22133,1027,955,911,839,795,991,875,247,265,500,600,1,1,49327888,438,-3.70,3.14,12,0.29,-240.00,283.00,1935,20221206,-54.11,550,20220624,61.45,1770,-49.83,20230106,770,15.32,20230302,1935,-54.11,20221206,558,59.14,20220713,0.09,N,058450,500,246 억,,83546,N,N,0,N,00,N
|
|
20230627,130524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,6,2,0.68,120289133,136381,4.20,890,894,876,1149,619,884,882.01,0.17,0,22303,1027,955,911,839,795,991,875,247,265,500,600,1,1,49327888,439,-3.71,3.14,12,0.28,-240.00,283.00,1935,20221206,-54.01,550,20220624,61.82,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,558,59.50,20220713,0.09,N,058450,500,246 억,,83546,N,N,0,N,00,N
|
|
20230627,120526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,2,2,0.23,112258257,127271,3.92,890,894,876,1149,619,884,882.04,0.17,0,22770,1027,955,911,839,795,991,875,247,265,500,600,1,1,49327888,437,-3.69,3.13,12,0.26,-240.00,283.00,1935,20221206,-54.21,550,20220624,61.09,1770,-49.94,20230106,770,15.06,20230302,1935,-54.21,20221206,558,58.78,20220713,0.09,N,058450,500,246 억,,83546,N,N,0,N,00,N
|
|
20230627,110528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,10,2,1.13,98138776,111318,3.43,890,894,876,1149,619,884,881.61,0.17,0,15471,1027,955,911,839,795,991,875,247,265,500,600,1,1,49327888,441,-3.73,3.16,12,0.23,-240.00,283.00,1935,20221206,-53.80,550,20220624,62.55,1770,-49.49,20230106,770,16.10,20230302,1935,-53.80,20221206,558,60.22,20220713,0.09,N,058450,500,246 억,,83546,N,N,0,N,00,N
|
|
20230627,100515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,878,-6,5,-0.68,74918418,85108,2.62,890,894,876,1149,619,884,880.27,0.17,0,11130,1027,955,911,839,795,991,875,247,265,500,600,1,1,49327888,433,-3.66,3.10,12,0.17,-240.00,283.00,1935,20221206,-54.63,550,20220624,59.64,1770,-50.40,20230106,770,14.03,20230302,1935,-54.63,20221206,558,57.35,20220713,0.09,N,058450,500,246 억,,83546,N,N,0,N,00,N
|
|
20230627,090517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,0,3,0.00,4115154,4634,0.14,890,894,884,1149,619,884,888.04,0.17,0,-1253,1027,955,911,839,795,991,875,247,265,500,600,1,1,49327888,436,-3.68,3.12,12,0.01,-240.00,283.00,1935,20221206,-54.32,550,20220624,60.73,1770,-50.06,20230106,770,14.81,20230302,1935,-54.32,20221206,558,58.42,20220713,0.09,N,058450,500,246 억,,83546,N,N,0,N,00,N
|
|
20230626,160516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,11,2,1.26,3051338937,3245630,1869.69,867,983,867,1134,612,873,940.14,0.15,0,9009,916,894,878,856,840,886,848,247,261,500,590,1,1,49327888,436,-3.68,3.12,12,6.58,-240.00,283.00,1935,20221206,-54.32,532,20220623,66.17,1770,-50.06,20230106,770,14.81,20230302,1935,-54.32,20221206,558,58.42,20220713,0.09,N,058450,500,246 억,,73658,N,N,0,N,00,N
|
|
20230626,150519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,18,2,2.06,3016849264,3206745,1847.29,867,983,867,1134,612,873,940.78,0.15,0,6251,916,894,878,856,840,886,848,247,261,500,590,1,1,49327888,440,-3.71,3.15,12,6.50,-240.00,283.00,1935,20221206,-53.95,532,20220623,67.48,1770,-49.66,20230106,770,15.71,20230302,1935,-53.95,20221206,558,59.68,20220713,0.09,N,058450,500,246 억,,73658,N,N,0,N,00,N
|
|
20230626,140519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,7,2,0.80,2974990212,3159648,1820.16,867,983,867,1134,612,873,941.56,0.15,0,8516,916,894,878,856,840,886,848,247,261,500,590,1,1,49327888,434,-3.67,3.11,12,6.41,-240.00,283.00,1935,20221206,-54.52,532,20220623,65.41,1770,-50.28,20230106,770,14.29,20230302,1935,-54.52,20221206,558,57.71,20220713,0.09,N,058450,500,246 억,,73658,N,N,0,N,00,N
|
|
20230626,130518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,23,2,2.63,2813004191,2977230,1715.07,867,983,867,1134,612,873,944.84,0.15,0,3352,916,894,878,856,840,886,848,247,261,500,590,1,1,49327888,442,-3.73,3.17,12,6.04,-240.00,283.00,1935,20221206,-53.70,532,20220623,68.42,1770,-49.38,20230106,770,16.36,20230302,1935,-53.70,20221206,558,60.57,20220713,0.09,N,058450,500,246 억,,73658,N,N,0,N,00,N
|
|
20230626,120515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,921,48,2,5.50,2584351059,2725645,1570.14,867,983,867,1134,612,873,948.16,0.15,0,10122,916,894,878,856,840,886,848,247,261,500,590,1,1,49327888,454,-3.84,3.25,12,5.53,-240.00,283.00,1935,20221206,-52.40,532,20220623,73.12,1770,-47.97,20230106,770,19.61,20230302,1935,-52.40,20221206,558,65.05,20220713,0.09,N,058450,500,246 억,,73658,N,N,0,N,00,N
|
|
20230626,110515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,89,2,10.19,1640017414,1732232,997.88,867,983,867,1134,612,873,946.77,0.15,0,-32939,916,894,878,856,840,886,848,247,261,500,590,1,1,49327888,475,-4.01,3.40,12,3.51,-240.00,283.00,1935,20221206,-50.28,532,20220623,80.83,1770,-45.65,20230106,770,24.94,20230302,1935,-50.28,20221206,558,72.40,20220713,0.09,N,058450,500,246 억,,73658,N,N,0,N,00,N
|
|
20230626,100515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,921,48,2,5.50,274369239,298176,171.77,867,947,867,1134,612,873,920.16,0.15,0,30859,916,894,878,856,840,886,848,247,261,500,590,1,1,49327888,454,-3.84,3.25,12,0.60,-240.00,283.00,1935,20221206,-52.40,532,20220623,73.12,1770,-47.97,20230106,770,19.61,20230302,1935,-52.40,20221206,558,65.05,20220713,0.09,N,058450,500,246 억,,73658,N,N,0,N,00,N
|
|
20230626,090517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,7,2,0.80,609772,701,0.40,867,880,867,1134,612,873,869.86,0.15,0,-110,916,894,878,856,840,886,848,247,261,500,590,1,1,49327888,434,-3.67,3.11,12,0.00,-240.00,283.00,1935,20221206,-54.52,532,20220623,65.41,1770,-50.28,20230106,770,14.29,20230302,1935,-54.52,20221206,558,57.71,20220713,0.09,N,058450,500,246 억,,73658,N,N,0,N,00,N
|
|
20230623,164100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,-17,5,-1.91,151724528,173552,98.39,890,900,862,1157,623,890,874.24,0.16,0,-5889,932,910,898,876,864,907,873,247,267,500,600,1,1,49327888,431,-3.64,3.08,12,0.35,-240.00,283.00,1935,20221206,-54.88,532,20220623,64.10,1770,-50.68,20230106,770,13.38,20230302,1935,-54.88,20221206,532,64.10,20220623,0.09,N,058450,500,246 억,,77601,N,N,0,N,00,N
|
|
20230623,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,877,-13,5,-1.46,126615238,144665,82.01,890,900,865,1157,623,890,875.23,0.16,0,-4412,932,910,898,876,864,907,873,247,267,500,600,1,1,49327888,433,-3.65,3.10,12,0.29,-240.00,283.00,1935,20221206,-54.68,532,20220623,64.85,1770,-50.45,20230106,770,13.90,20230302,1935,-54.68,20221206,532,64.85,20220623,0.09,N,058450,500,246 억,,77601,N,N,0,N,00,N
|
|
20230622,161012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,0,3,0.00,157241043,176183,167.99,890,920,886,1157,623,890,892.49,0.20,0,-22242,916,902,896,882,876,900,880,247,267,500,600,1,1,49327888,439,-3.71,3.14,12,0.36,-240.00,283.00,1935,20221206,-54.01,532,20220623,67.29,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,532,67.29,20220623,0.07,N,058450,500,246 억,,97241,N,N,0,N,00,N
|
|
20230622,150418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,0,3,0.00,144122230,161408,153.90,890,920,886,1157,623,890,892.91,0.20,0,-20885,916,902,896,882,876,900,880,247,267,500,600,1,1,49327888,439,-3.71,3.14,12,0.33,-240.00,283.00,1935,20221206,-54.01,532,20220623,67.29,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,532,67.29,20220623,0.07,N,058450,500,246 억,,97241,N,N,0,N,00,N
|
|
20230622,140303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,2,2,0.22,127425218,142647,136.01,890,920,886,1157,623,890,893.29,0.20,0,-17574,916,902,896,882,876,900,880,247,267,500,600,1,1,49327888,440,-3.72,3.15,12,0.29,-240.00,283.00,1935,20221206,-53.90,532,20220623,67.67,1770,-49.60,20230106,770,15.84,20230302,1935,-53.90,20221206,532,67.67,20220623,0.07,N,058450,500,246 억,,97241,N,N,0,N,00,N
|
|
20230622,130829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,2,2,0.22,92374099,103177,98.38,890,920,886,1157,623,890,895.30,0.20,0,-13735,916,902,896,882,876,900,880,247,267,500,600,1,1,49327888,440,-3.72,3.15,12,0.21,-240.00,283.00,1935,20221206,-53.90,532,20220623,67.67,1770,-49.60,20230106,770,15.84,20230302,1935,-53.90,20221206,532,67.67,20220623,0.07,N,058450,500,246 억,,97241,N,N,0,N,00,N
|
|
20230622,120313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,2,2,0.22,83375026,93064,88.73,890,920,886,1157,623,890,895.89,0.20,0,-8539,916,902,896,882,876,900,880,247,267,500,600,1,1,49327888,440,-3.72,3.15,12,0.19,-240.00,283.00,1935,20221206,-53.90,532,20220623,67.67,1770,-49.60,20230106,770,15.84,20230302,1935,-53.90,20221206,532,67.67,20220623,0.07,N,058450,500,246 억,,97241,N,N,0,N,00,N
|
|
20230622,110608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,9,2,1.01,64552142,72081,68.73,890,920,886,1157,623,890,895.55,0.20,0,-7428,916,902,896,882,876,900,880,247,267,500,600,1,1,49327888,443,-3.75,3.18,12,0.15,-240.00,283.00,1935,20221206,-53.54,532,20220623,68.98,1770,-49.21,20230106,770,16.75,20230302,1935,-53.54,20221206,532,68.98,20220623,0.07,N,058450,500,246 억,,97241,N,N,0,N,00,N
|
|
20230622,100950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,8,2,0.90,38921009,43494,41.47,890,920,886,1157,623,890,894.86,0.20,0,-3214,916,902,896,882,876,900,880,247,267,500,600,1,1,49327888,443,-3.74,3.17,12,0.09,-240.00,283.00,1935,20221206,-53.59,532,20220623,68.80,1770,-49.27,20230106,770,16.62,20230302,1935,-53.59,20221206,532,68.80,20220623,0.07,N,058450,500,246 억,,97241,N,N,0,N,00,N
|
|
20230622,090522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,1,2,0.11,3402712,3823,3.65,890,896,890,1157,623,890,890.06,0.20,0,-258,916,902,896,882,876,900,880,247,267,500,600,1,1,49327888,440,-3.71,3.15,12,0.01,-240.00,283.00,1935,20221206,-53.95,532,20220623,67.48,1770,-49.66,20230106,770,15.71,20230302,1935,-53.95,20221206,532,67.48,20220623,0.07,N,058450,500,246 억,,97241,N,N,0,N,00,N
|
|
20230621,160431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-10,5,-1.11,94187319,104778,36.11,900,910,890,1170,630,900,899.11,0.20,0,-3971,942,920,910,888,878,916,884,247,270,500,610,1,1,49327888,439,-3.71,3.14,12,0.21,-240.00,283.00,1935,20221206,-54.01,532,20220623,67.29,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,532,67.29,20220623,0.06,N,058450,500,246 억,,100576,N,N,0,N,00,N
|
|
20230621,150649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,-1,5,-0.11,84888181,94337,32.51,900,910,892,1170,630,900,899.84,0.20,0,-3951,942,920,910,888,878,916,884,247,270,500,610,1,1,49327888,443,-3.75,3.18,12,0.19,-240.00,283.00,1935,20221206,-53.54,532,20220623,68.98,1770,-49.21,20230106,770,16.75,20230302,1935,-53.54,20221206,532,68.98,20220623,0.06,N,058450,500,246 억,,100576,N,N,0,N,00,N
|
|
20230621,140449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,-2,5,-0.22,68825859,76396,26.33,900,910,892,1170,630,900,900.91,0.20,0,-2193,942,920,910,888,878,916,884,247,270,500,610,1,1,49327888,443,-3.74,3.17,12,0.15,-240.00,283.00,1935,20221206,-53.59,532,20220623,68.80,1770,-49.27,20230106,770,16.62,20230302,1935,-53.59,20221206,532,68.80,20220623,0.06,N,058450,500,246 억,,100576,N,N,0,N,00,N
|
|
20230621,130314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,2,2,0.22,68390125,75911,26.16,900,910,892,1170,630,900,900.93,0.20,0,-1990,942,920,910,888,878,916,884,247,270,500,610,1,1,49327888,445,-3.76,3.19,12,0.15,-240.00,283.00,1935,20221206,-53.39,532,20220623,69.55,1770,-49.04,20230106,770,17.14,20230302,1935,-53.39,20221206,532,69.55,20220623,0.06,N,058450,500,246 억,,100576,N,N,0,N,00,N
|
|
20230621,120513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,4,2,0.44,62665989,69555,23.97,900,910,892,1170,630,900,900.96,0.20,0,899,942,920,910,888,878,916,884,247,270,500,610,1,1,49327888,446,-3.77,3.19,12,0.14,-240.00,283.00,1935,20221206,-53.28,532,20220623,69.92,1770,-48.93,20230106,770,17.40,20230302,1935,-53.28,20221206,532,69.92,20220623,0.06,N,058450,500,246 억,,100576,N,N,0,N,00,N
|
|
20230621,110526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,4,2,0.44,41550783,46064,15.87,900,910,892,1170,630,900,902.02,0.20,0,1236,942,920,910,888,878,916,884,247,270,500,610,1,1,49327888,446,-3.77,3.19,12,0.09,-240.00,283.00,1935,20221206,-53.28,532,20220623,69.92,1770,-48.93,20230106,770,17.40,20230302,1935,-53.28,20221206,532,69.92,20220623,0.06,N,058450,500,246 억,,100576,N,N,0,N,00,N
|
|
20230621,100931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,4,2,0.44,29362307,32551,11.22,900,910,892,1170,630,900,902.04,0.20,0,5051,942,920,910,888,878,916,884,247,270,500,610,1,1,49327888,446,-3.77,3.19,12,0.07,-240.00,283.00,1935,20221206,-53.28,532,20220623,69.92,1770,-48.93,20230106,770,17.40,20230302,1935,-53.28,20221206,532,69.92,20220623,0.06,N,058450,500,246 억,,100576,N,N,0,N,00,N
|
|
20230621,090638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,-1,5,-0.11,3916920,4364,1.50,900,900,892,1170,630,900,897.55,0.20,0,-61,942,920,910,888,878,916,884,247,270,500,610,1,1,49327888,443,-3.75,3.18,12,0.01,-240.00,283.00,1935,20221206,-53.54,532,20220623,68.98,1770,-49.21,20230106,770,16.75,20230302,1935,-53.54,20221206,532,68.98,20220623,0.06,N,058450,500,246 억,,100576,N,N,0,N,00,N
|
|
20230620,160830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-22,5,-2.39,263237101,290132,90.55,905,932,900,1198,646,922,907.30,0.20,0,1463,989,955,938,904,887,947,896,247,276,500,620,1,1,49327888,444,-3.75,3.18,12,0.59,-240.00,283.00,1935,20221206,-53.49,532,20220623,69.17,1770,-49.15,20230106,770,16.88,20230302,1935,-53.49,20221206,532,69.17,20220623,0.10,N,058450,500,246 억,,98294,N,N,0,N,00,N
|
|
20230620,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,-15,5,-1.63,248892271,274194,85.58,905,932,900,1198,646,922,907.72,0.20,0,1493,989,955,938,904,887,947,896,247,276,500,620,1,1,49327888,447,-3.78,3.20,12,0.56,-240.00,283.00,1935,20221206,-53.13,532,20220623,70.49,1770,-48.76,20230106,770,17.79,20230302,1935,-53.13,20221206,532,70.49,20220623,0.10,N,058450,500,246 억,,98294,N,N,0,N,00,N
|
|
20230620,140437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-13,5,-1.41,201326251,221439,69.11,905,932,900,1198,646,922,909.17,0.20,0,2560,989,955,938,904,887,947,896,247,276,500,620,1,1,49327888,448,-3.79,3.21,12,0.45,-240.00,283.00,1935,20221206,-53.02,532,20220623,70.86,1770,-48.64,20230106,770,18.05,20230302,1935,-53.02,20221206,532,70.86,20220623,0.10,N,058450,500,246 억,,98294,N,N,0,N,00,N
|
|
20230620,130415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-13,5,-1.41,196069480,215643,67.30,905,932,900,1198,646,922,909.23,0.20,0,880,989,955,938,904,887,947,896,247,276,500,620,1,1,49327888,448,-3.79,3.21,12,0.44,-240.00,283.00,1935,20221206,-53.02,532,20220623,70.86,1770,-48.64,20230106,770,18.05,20230302,1935,-53.02,20221206,532,70.86,20220623,0.10,N,058450,500,246 억,,98294,N,N,0,N,00,N
|
|
20230620,120452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-13,5,-1.41,170664699,187718,58.59,905,932,900,1198,646,922,909.15,0.20,0,7799,989,955,938,904,887,947,896,247,276,500,620,1,1,49327888,448,-3.79,3.21,12,0.38,-240.00,283.00,1935,20221206,-53.02,532,20220623,70.86,1770,-48.64,20230106,770,18.05,20230302,1935,-53.02,20221206,532,70.86,20220623,0.10,N,058450,500,246 억,,98294,N,N,0,N,00,N
|
|
20230620,110450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,-15,5,-1.63,151507893,166625,52.00,905,932,900,1198,646,922,909.27,0.20,0,12663,989,955,938,904,887,947,896,247,276,500,620,1,1,49327888,447,-3.78,3.20,12,0.34,-240.00,283.00,1935,20221206,-53.13,532,20220623,70.49,1770,-48.76,20230106,770,17.79,20230302,1935,-53.13,20221206,532,70.49,20220623,0.10,N,058450,500,246 억,,98294,N,N,0,N,00,N
|
|
20230620,100159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,-10,5,-1.08,37972225,41556,12.97,905,932,905,1198,646,922,913.76,0.20,0,825,989,955,938,904,887,947,896,247,276,500,620,1,1,49327888,450,-3.80,3.22,12,0.08,-240.00,283.00,1935,20221206,-52.87,532,20220623,71.43,1770,-48.47,20230106,770,18.44,20230302,1935,-52.87,20221206,532,71.43,20220623,0.10,N,058450,500,246 억,,98294,N,N,0,N,00,N
|
|
20230620,090432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,931,9,2,0.98,5933989,6484,2.02,905,932,905,1198,646,922,915.17,0.20,0,1190,989,955,938,904,887,947,896,247,276,500,620,1,1,49327888,459,-3.88,3.29,12,0.01,-240.00,283.00,1935,20221206,-51.89,532,20220623,75.00,1770,-47.40,20230106,770,20.91,20230302,1935,-51.89,20221206,532,75.00,20220623,0.10,N,058450,500,246 억,,98294,N,N,0,N,00,N
|
|
20230619,160236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,922,-37,5,-3.86,299159854,319859,12.57,965,972,921,1246,672,959,935.29,0.26,0,-33947,1155,1057,971,873,787,1106,922,247,287,500,650,1,1,49327888,455,-3.84,3.26,12,0.65,-240.00,283.00,1935,20221206,-52.35,532,20220623,73.31,1770,-47.91,20230106,770,19.74,20230302,1935,-52.35,20221206,532,73.31,20220623,0.09,N,058450,500,246 억,,128301,N,N,0,N,00,N
|
|
20230619,150311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,-29,5,-3.02,275677890,294414,11.57,965,972,924,1246,672,959,936.36,0.26,0,-30991,1155,1057,971,873,787,1106,922,247,287,500,650,1,1,49327888,459,-3.88,3.29,12,0.60,-240.00,283.00,1935,20221206,-51.94,532,20220623,74.81,1770,-47.46,20230106,770,20.78,20230302,1935,-51.94,20221206,532,74.81,20220623,0.09,N,058450,500,246 억,,128301,N,N,0,N,00,N
|
|
20230619,140310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,930,-29,5,-3.02,224915579,239689,9.42,965,972,925,1246,672,959,938.36,0.26,0,-27677,1155,1057,971,873,787,1106,922,247,287,500,650,1,1,49327888,459,-3.88,3.29,12,0.49,-240.00,283.00,1935,20221206,-51.94,532,20220623,74.81,1770,-47.46,20230106,770,20.78,20230302,1935,-51.94,20221206,532,74.81,20220623,0.09,N,058450,500,246 억,,128301,N,N,0,N,00,N
|
|
20230619,130341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,937,-22,5,-2.29,191250794,203415,8.00,965,972,926,1246,672,959,940.20,0.26,0,-20544,1155,1057,971,873,787,1106,922,247,287,500,650,1,1,49327888,462,-3.90,3.31,12,0.41,-240.00,283.00,1935,20221206,-51.58,532,20220623,76.13,1770,-47.06,20230106,770,21.69,20230302,1935,-51.58,20221206,532,76.13,20220623,0.09,N,058450,500,246 억,,128301,N,N,0,N,00,N
|
|
20230619,120350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,-26,5,-2.71,189473673,201516,7.92,965,972,926,1246,672,959,940.24,0.26,0,-21497,1155,1057,971,873,787,1106,922,247,287,500,650,1,1,49327888,460,-3.89,3.30,12,0.41,-240.00,283.00,1935,20221206,-51.78,532,20220623,75.38,1770,-47.29,20230106,770,21.17,20230302,1935,-51.78,20221206,532,75.38,20220623,0.09,N,058450,500,246 억,,128301,N,N,0,N,00,N
|
|
20230619,110351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,-26,5,-2.71,176780343,187905,7.39,965,972,926,1246,672,959,940.80,0.26,0,-23784,1155,1057,971,873,787,1106,922,247,287,500,650,1,1,49327888,460,-3.89,3.30,12,0.38,-240.00,283.00,1935,20221206,-51.78,532,20220623,75.38,1770,-47.29,20230106,770,21.17,20230302,1935,-51.78,20221206,532,75.38,20220623,0.09,N,058450,500,246 억,,128301,N,N,0,N,00,N
|
|
20230619,100339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,934,-25,5,-2.61,138249436,146698,5.77,965,972,926,1246,672,959,942.41,0.26,0,-22251,1155,1057,971,873,787,1106,922,247,287,500,650,1,1,49327888,461,-3.89,3.30,12,0.30,-240.00,283.00,1935,20221206,-51.73,532,20220623,75.56,1770,-47.23,20230106,770,21.30,20230302,1935,-51.73,20221206,532,75.56,20220623,0.09,N,058450,500,246 억,,128301,N,N,0,N,00,N
|
|
20230619,090401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,952,-7,5,-0.73,13521336,14052,0.55,965,972,951,1246,672,959,962.24,0.26,0,-5371,1155,1057,971,873,787,1106,922,247,287,500,650,1,1,49327888,470,-3.97,3.36,12,0.03,-240.00,283.00,1935,20221206,-50.80,532,20220623,78.95,1770,-46.21,20230106,770,23.64,20230302,1935,-50.80,20221206,532,78.95,20220623,0.09,N,058450,500,246 억,,128301,N,N,0,N,00,N
|
|
20230616,160248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,959,61,2,6.79,2485205538,2536835,981.38,898,1069,885,1167,629,898,979.69,0.24,0,9740,946,922,903,879,860,912,869,247,269,500,610,1,1,49327888,473,-4.00,3.39,12,5.14,-240.00,283.00,1935,20221206,-50.44,532,20220623,80.26,1770,-45.82,20230106,770,24.55,20230302,1935,-50.44,20221206,532,80.26,20220623,0.11,N,058450,500,246 억,,119886,N,N,0,N,00,N
|
|
20230616,150904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,954,56,2,6.24,2440976413,2490510,963.46,898,1069,885,1167,629,898,980.11,0.24,0,2068,946,922,903,879,860,912,869,247,269,500,610,1,1,49327888,471,-3.98,3.37,12,5.05,-240.00,283.00,1935,20221206,-50.70,532,20220623,79.32,1770,-46.10,20230106,770,23.90,20230302,1935,-50.70,20221206,532,79.32,20220623,0.11,N,058450,500,246 억,,119886,N,N,0,N,00,N
|
|
20230616,140927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,42,2,4.68,2254976419,2295553,888.04,898,1069,885,1167,629,898,982.32,0.24,0,-30446,946,922,903,879,860,912,869,247,269,500,610,1,1,49327888,464,-3.92,3.32,12,4.65,-240.00,283.00,1935,20221206,-51.42,532,20220623,76.69,1770,-46.89,20230106,770,22.08,20230302,1935,-51.42,20221206,532,76.69,20220623,0.11,N,058450,500,246 억,,119886,N,N,0,N,00,N
|
|
20230616,130232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,958,60,2,6.68,1734898976,1744911,675.02,898,1069,885,1167,629,898,994.26,0.24,0,-122751,946,922,903,879,860,912,869,247,269,500,610,1,1,49327888,473,-3.99,3.39,12,3.54,-240.00,283.00,1935,20221206,-50.49,532,20220623,80.08,1770,-45.88,20230106,770,24.42,20230302,1935,-50.49,20221206,532,80.08,20220623,0.11,N,058450,500,246 억,,119886,N,N,0,N,00,N
|
|
20230616,120959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,22,2,2.45,120467045,133782,51.75,898,925,885,1167,629,898,900.47,0.24,0,16078,946,922,903,879,860,912,869,247,269,500,610,1,1,49327888,454,-3.83,3.25,12,0.27,-240.00,283.00,1935,20221206,-52.45,532,20220623,72.93,1770,-48.02,20230106,770,19.48,20230302,1935,-52.45,20221206,532,72.93,20220623,0.11,N,058450,500,246 억,,119886,N,N,0,N,00,N
|
|
20230616,110244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-8,5,-0.89,56318137,62961,24.36,898,909,885,1167,629,898,894.49,0.24,0,18088,946,922,903,879,860,912,869,247,269,500,610,1,1,49327888,439,-3.71,3.14,12,0.13,-240.00,283.00,1935,20221206,-54.01,532,20220623,67.29,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,532,67.29,20220623,0.11,N,058450,500,246 억,,119886,N,N,0,N,00,N
|
|
20230616,100301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,2,2,0.22,35482679,39659,15.34,898,909,890,1167,629,898,894.69,0.24,0,18846,946,922,903,879,860,912,869,247,269,500,610,1,1,49327888,444,-3.75,3.18,12,0.08,-240.00,283.00,1935,20221206,-53.49,532,20220623,69.17,1770,-49.15,20230106,770,16.88,20230302,1935,-53.49,20221206,532,69.17,20220623,0.11,N,058450,500,246 억,,119886,N,N,0,N,00,N
|
|
20230616,090243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,3,2,0.33,3454337,3840,1.49,898,901,898,1167,629,898,899.58,0.24,0,-264,946,922,903,879,860,912,869,247,269,500,610,1,1,49327888,444,-3.75,3.18,12,0.01,-240.00,283.00,1935,20221206,-53.44,532,20220623,69.36,1770,-49.10,20230106,770,17.01,20230302,1935,-53.44,20221206,532,69.36,20220623,0.11,N,058450,500,246 억,,119886,N,N,0,N,00,N
|
|
20230615,150655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-10,5,-1.11,226465702,251343,123.65,900,927,884,1170,630,900,901.02,0.24,0,3713,965,932,916,883,867,924,875,247,270,500,610,1,1,49327888,439,-3.71,3.14,12,0.51,-240.00,283.00,1935,20221206,-54.01,532,20220623,67.29,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,532,67.29,20220623,0.10,N,058450,500,246 억,,116745,N,N,0,N,00,N
|
|
20230615,140358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-6,5,-0.67,167985151,185691,91.35,900,927,884,1170,630,900,904.65,0.24,0,12851,965,932,916,883,867,924,875,247,270,500,610,1,1,49327888,441,-3.73,3.16,12,0.38,-240.00,283.00,1935,20221206,-53.80,532,20220623,68.05,1770,-49.49,20230106,770,16.10,20230302,1935,-53.80,20221206,532,68.05,20220623,0.10,N,058450,500,246 억,,116745,N,N,0,N,00,N
|
|
20230615,130905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,-5,5,-0.56,152319023,168021,82.66,900,927,892,1170,630,900,906.55,0.24,0,14553,965,932,916,883,867,924,875,247,270,500,610,1,1,49327888,441,-3.73,3.16,12,0.34,-240.00,283.00,1935,20221206,-53.75,532,20220623,68.23,1770,-49.44,20230106,770,16.23,20230302,1935,-53.75,20221206,532,68.23,20220623,0.10,N,058450,500,246 억,,116745,N,N,0,N,00,N
|
|
20230615,120444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,5,2,0.56,132657121,146120,71.89,900,927,900,1170,630,900,907.86,0.24,0,15511,965,932,916,883,867,924,875,247,270,500,610,1,1,49327888,446,-3.77,3.20,12,0.30,-240.00,283.00,1935,20221206,-53.23,532,20220623,70.11,1770,-48.87,20230106,770,17.53,20230302,1935,-53.23,20221206,532,70.11,20220623,0.10,N,058450,500,246 억,,116745,N,N,0,N,00,N
|
|
20230615,110922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,12,2,1.33,87937928,96510,47.48,900,927,900,1170,630,900,911.18,0.24,0,-11469,965,932,916,883,867,924,875,247,270,500,610,1,1,49327888,450,-3.80,3.22,12,0.20,-240.00,283.00,1935,20221206,-52.87,532,20220623,71.43,1770,-48.47,20230106,770,18.44,20230302,1935,-52.87,20221206,532,71.43,20220623,0.10,N,058450,500,246 억,,116745,N,N,0,N,00,N
|
|
20230611,184744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,39,2,4.19,425900983,455244,7.53,941,970,918,1210,652,931,935.13,0.29,20938,19597,1235,1082,1002,849,769,1043,810,247,279,500,630,1,1,49327888,478,-4.04,3.43,12,0.92,-240.00,283.00,1935,20221206,-49.87,532,20220623,82.33,1770,-45.20,20230106,770,25.97,20230302,1935,-49.87,20221206,532,82.33,20220623,0.18,N,058450,500,246 억,,141026,N,N,0,N,00,N
|