90 lines
39 KiB
CSV
90 lines
39 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
|
|
20230630,160643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18320,400,2,2.23,4954025490,271929,122.67,18020,18410,17800,23250,12550,17920,18217.92,3.14,0,10179,18233,18076,17833,17676,17433,18155,17755,58,5350,500,12540,10,1,11571858,2120,36.71,1.41,12,2.35,499.00,13033.00,19740,20230329,-7.19,11400,20220930,60.70,19740,-7.19,20230329,12400,47.74,20230103,19740,-7.19,20230329,11400,60.70,20220930,4.36,N,092070,500,57 억,,362853,N,N,0,N,00,N
|
|
20230630,150646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18300,380,2,2.12,4688416370,257419,116.13,18020,18410,17800,23250,12550,17920,18213.17,3.14,0,7391,18233,18076,17833,17676,17433,18155,17755,58,5350,500,12540,10,1,11571858,2118,36.67,1.40,12,2.22,499.00,13033.00,19740,20230329,-7.29,11400,20220930,60.53,19740,-7.29,20230329,12400,47.58,20230103,19740,-7.29,20230329,11400,60.53,20220930,4.36,N,092070,500,57 억,,362853,N,N,0,N,00,N
|
|
20230630,140644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18270,350,2,1.95,3886471700,213747,96.43,18020,18410,17800,23250,12550,17920,18182.58,3.14,0,-3707,18233,18076,17833,17676,17433,18155,17755,58,5350,500,12540,10,1,11571858,2114,36.61,1.40,12,1.85,499.00,13033.00,19740,20230329,-7.45,11400,20220930,60.26,19740,-7.45,20230329,12400,47.34,20230103,19740,-7.45,20230329,11400,60.26,20220930,4.36,N,092070,500,57 억,,362853,N,N,0,N,00,N
|
|
20230630,130646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18410,490,2,2.73,3383068810,186284,84.04,18020,18410,17800,23250,12550,17920,18160.81,3.14,0,-4186,18233,18076,17833,17676,17433,18155,17755,58,5350,500,12540,10,1,11571858,2130,36.89,1.41,12,1.61,499.00,13033.00,19740,20230329,-6.74,11400,20220930,61.49,19740,-6.74,20230329,12400,48.47,20230103,19740,-6.74,20230329,11400,61.49,20220930,4.36,N,092070,500,57 억,,362853,N,N,0,N,00,N
|
|
20230630,120643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18210,290,2,1.62,2515233440,138925,62.67,18020,18340,17800,23250,12550,17920,18104.97,3.14,0,-6441,18233,18076,17833,17676,17433,18155,17755,58,5350,500,12540,10,1,11571858,2107,36.49,1.40,12,1.20,499.00,13033.00,19740,20230329,-7.75,11400,20220930,59.74,19740,-7.75,20230329,12400,46.85,20230103,19740,-7.75,20230329,11400,59.74,20220930,4.36,N,092070,500,57 억,,362853,N,N,0,N,00,N
|
|
20230630,110646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18200,280,2,1.56,2202215500,121707,54.91,18020,18340,17800,23250,12550,17920,18094.40,3.14,0,-4203,18233,18076,17833,17676,17433,18155,17755,58,5350,500,12540,10,1,11571858,2106,36.47,1.40,12,1.05,499.00,13033.00,19740,20230329,-7.80,11400,20220930,59.65,19740,-7.80,20230329,12400,46.77,20230103,19740,-7.80,20230329,11400,59.65,20220930,4.36,N,092070,500,57 억,,362853,N,N,0,N,00,N
|
|
20230630,100645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17990,70,2,0.39,974062830,54316,24.50,18020,18090,17800,23250,12550,17920,17933.26,3.14,0,-9790,18233,18076,17833,17676,17433,18155,17755,58,5350,500,12540,10,1,11571858,2082,36.05,1.38,12,0.47,499.00,13033.00,19740,20230329,-8.87,11400,20220930,57.81,19740,-8.87,20230329,12400,45.08,20230103,19740,-8.87,20230329,11400,57.81,20220930,4.36,N,092070,500,57 억,,362853,N,N,0,N,00,N
|
|
20230630,090646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17920,0,3,0.00,277727310,15507,7.00,18020,18090,17800,23250,12550,17920,17909.80,3.14,0,-9847,18233,18076,17833,17676,17433,18155,17755,58,5350,500,12540,10,1,11571858,2074,35.91,1.37,12,0.13,499.00,13033.00,19740,20230329,-9.22,11400,20220930,57.19,19740,-9.22,20230329,12400,44.52,20230103,19740,-9.22,20230329,11400,57.19,20220930,4.36,N,092070,500,57 억,,362853,N,N,0,N,00,N
|
|
20230629,160645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17920,390,2,2.22,3945371600,221391,145.54,17590,17990,17590,22750,12280,17530,17820.79,3.05,0,8175,17983,17756,17523,17296,17063,17870,17410,58,5235,500,12270,10,1,11571858,2074,35.91,1.37,12,1.91,499.00,13033.00,19740,20230329,-9.22,11400,20220930,57.19,19740,-9.22,20230329,12400,44.52,20230103,19740,-9.22,20230329,11400,57.19,20220930,4.32,N,092070,500,57 억,,352661,N,N,0,N,00,N
|
|
20230629,150642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17880,350,2,2.00,3823495530,214579,141.07,17590,17990,17590,22750,12280,17530,17818.73,3.05,0,8817,17983,17756,17523,17296,17063,17870,17410,58,5235,500,12270,10,1,11571858,2069,35.83,1.37,12,1.85,499.00,13033.00,19740,20230329,-9.42,11400,20220930,56.84,19740,-9.42,20230329,12400,44.19,20230103,19740,-9.42,20230329,11400,56.84,20220930,4.32,N,092070,500,57 억,,352661,N,N,0,N,00,N
|
|
20230629,140640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17870,340,2,1.94,2860101070,160872,105.76,17590,17910,17590,22750,12280,17530,17778.89,3.05,0,8008,17983,17756,17523,17296,17063,17870,17410,58,5235,500,12270,10,1,11571858,2068,35.81,1.37,12,1.39,499.00,13033.00,19740,20230329,-9.47,11400,20220930,56.75,19740,-9.47,20230329,12400,44.11,20230103,19740,-9.47,20230329,11400,56.75,20220930,4.32,N,092070,500,57 억,,352661,N,N,0,N,00,N
|
|
20230629,130641,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17800,270,2,1.54,2446829490,137722,90.54,17590,17900,17590,22750,12280,17530,17766.61,3.05,0,7287,17983,17756,17523,17296,17063,17870,17410,58,5235,500,12270,10,1,11571858,2060,35.67,1.37,12,1.19,499.00,13033.00,19740,20230329,-9.83,11400,20220930,56.14,19740,-9.83,20230329,12400,43.55,20230103,19740,-9.83,20230329,11400,56.14,20220930,4.32,N,092070,500,57 억,,352661,N,N,0,N,00,N
|
|
20230629,120643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17810,280,2,1.60,2276768230,128155,84.25,17590,17900,17590,22750,12280,17530,17765.92,3.05,0,9543,17983,17756,17523,17296,17063,17870,17410,58,5235,500,12270,10,1,11571858,2061,35.69,1.37,12,1.11,499.00,13033.00,19740,20230329,-9.78,11400,20220930,56.23,19740,-9.78,20230329,12400,43.63,20230103,19740,-9.78,20230329,11400,56.23,20220930,4.32,N,092070,500,57 억,,352661,N,N,0,N,00,N
|
|
20230629,110644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17780,250,2,1.43,1711711020,96453,63.41,17590,17890,17590,22750,12280,17530,17746.81,3.05,0,-1059,17983,17756,17523,17296,17063,17870,17410,58,5235,500,12270,10,1,11571858,2057,35.63,1.36,12,0.83,499.00,13033.00,19740,20230329,-9.93,11400,20220930,55.96,19740,-9.93,20230329,12400,43.39,20230103,19740,-9.93,20230329,11400,55.96,20220930,4.32,N,092070,500,57 억,,352661,N,N,0,N,00,N
|
|
20230629,100644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17670,140,2,0.80,984980830,55509,36.49,17590,17890,17590,22750,12280,17530,17744.91,3.05,0,-6855,17983,17756,17523,17296,17063,17870,17410,58,5235,500,12270,10,1,11571858,2045,35.41,1.36,12,0.48,499.00,13033.00,19740,20230329,-10.49,11400,20220930,55.00,19740,-10.49,20230329,12400,42.50,20230103,19740,-10.49,20230329,11400,55.00,20220930,4.32,N,092070,500,57 억,,352661,N,N,0,N,00,N
|
|
20230629,090624,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17840,310,2,1.77,193667730,10878,7.15,17590,17890,17590,22750,12280,17530,17806.15,3.05,0,2967,17983,17756,17523,17296,17063,17870,17410,58,5235,500,12270,10,1,11571858,2064,35.75,1.37,12,0.09,499.00,13033.00,19740,20230329,-9.63,11400,20220930,56.49,19740,-9.63,20230329,12400,43.87,20230103,19740,-9.63,20230329,11400,56.49,20220930,4.32,N,092070,500,57 억,,352661,N,N,0,N,00,N
|
|
20230628,160634,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17530,200,2,1.15,2662877610,151733,215.56,17450,17750,17290,22500,12140,17330,17549.78,2.90,0,17071,17696,17512,17306,17122,16916,17410,17020,58,5180,500,12130,10,1,11571858,2029,35.13,1.35,12,1.31,499.00,13033.00,19740,20230329,-11.20,11400,20220930,53.77,19740,-11.20,20230329,12400,41.37,20230103,19740,-11.20,20230329,11400,53.77,20220930,4.41,N,092070,500,57 억,,335978,N,N,1,N,00,N
|
|
20230628,150640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17630,300,2,1.73,2499367870,142431,202.35,17450,17750,17290,22500,12140,17330,17547.92,2.90,0,18068,17696,17512,17306,17122,16916,17410,17020,58,5180,500,12130,10,1,11571858,2040,35.33,1.35,12,1.23,499.00,13033.00,19740,20230329,-10.69,11400,20220930,54.65,19740,-10.69,20230329,12400,42.18,20230103,19740,-10.69,20230329,11400,54.65,20220930,4.41,N,092070,500,57 억,,335978,N,N,1,N,00,N
|
|
20230628,140637,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17640,310,2,1.79,1999169530,114133,162.14,17450,17750,17290,22500,12140,17330,17516.14,2.90,0,15731,17696,17512,17306,17122,16916,17410,17020,58,5180,500,12130,10,1,11571858,2041,35.35,1.35,12,0.99,499.00,13033.00,19740,20230329,-10.64,11400,20220930,54.74,19740,-10.64,20230329,12400,42.26,20230103,19740,-10.64,20230329,11400,54.74,20220930,4.41,N,092070,500,57 억,,335978,N,N,1,N,00,N
|
|
20230628,130638,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17470,140,2,0.81,1453413490,83097,118.05,17450,17750,17290,22500,12140,17330,17490.57,2.90,0,9311,17696,17512,17306,17122,16916,17410,17020,58,5180,500,12130,10,1,11571858,2022,35.01,1.34,12,0.72,499.00,13033.00,19740,20230329,-11.50,11400,20220930,53.25,19740,-11.50,20230329,12400,40.89,20230103,19740,-11.50,20230329,11400,53.25,20220930,4.41,N,092070,500,57 억,,335978,N,N,1,N,00,N
|
|
20230628,120632,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17400,70,2,0.40,1306337130,74657,106.06,17450,17750,17290,22500,12140,17330,17497.85,2.90,0,7484,17696,17512,17306,17122,16916,17410,17020,58,5180,500,12130,10,1,11571858,2014,34.87,1.34,12,0.65,499.00,13033.00,19740,20230329,-11.85,11400,20220930,52.63,19740,-11.85,20230329,12400,40.32,20230103,19740,-11.85,20230329,11400,52.63,20220930,4.41,N,092070,500,57 억,,335978,N,N,1,N,00,N
|
|
20230628,110642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17350,20,2,0.12,1148880290,65587,93.18,17450,17750,17340,22500,12140,17330,17516.89,2.90,0,8494,17696,17512,17306,17122,16916,17410,17020,58,5180,500,12130,10,1,11571858,2008,34.77,1.33,12,0.57,499.00,13033.00,19740,20230329,-12.11,11400,20220930,52.19,19740,-12.11,20230329,12400,39.92,20230103,19740,-12.11,20230329,11400,52.19,20220930,4.41,N,092070,500,57 억,,335978,N,N,1,N,00,N
|
|
20230628,100643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17470,140,2,0.81,894324650,50971,72.41,17450,17750,17350,22500,12140,17330,17545.75,2.90,0,11492,17696,17512,17306,17122,16916,17410,17020,58,5180,500,12130,10,1,11571858,2022,35.01,1.34,12,0.44,499.00,13033.00,19740,20230329,-11.50,11400,20220930,53.25,19740,-11.50,20230329,12400,40.89,20230103,19740,-11.50,20230329,11400,53.25,20220930,4.41,N,092070,500,57 억,,335978,N,N,1,N,00,N
|
|
20230628,090640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17550,220,2,1.27,160547120,9199,13.07,17450,17550,17350,22500,12140,17330,17452.67,2.90,0,3845,17696,17512,17306,17122,16916,17410,17020,58,5180,500,12130,10,1,11571858,2031,35.17,1.35,12,0.08,499.00,13033.00,19740,20230329,-11.09,11400,20220930,53.95,19740,-11.09,20230329,12400,41.53,20230103,19740,-11.09,20230329,11400,53.95,20220930,4.41,N,092070,500,57 억,,335978,N,N,1,N,00,N
|
|
20230627,160639,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17330,-160,5,-0.91,1202507860,69800,61.06,17490,17490,17100,22700,12250,17490,17227.90,3.10,0,-22431,17963,17726,17353,17116,16743,17845,17235,58,5225,500,12240,10,1,11571858,2005,34.73,1.33,12,0.60,499.00,13033.00,19740,20230329,-12.21,11400,20220930,52.02,19740,-12.21,20230329,12400,39.76,20230103,19740,-12.21,20230329,11400,52.02,20220930,4.39,N,092070,500,57 억,,358262,N,N,1,N,00,N
|
|
20230627,150643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17330,-160,5,-0.91,1162174350,67471,59.03,17490,17490,17100,22700,12250,17490,17224.80,3.10,0,-22362,17963,17726,17353,17116,16743,17845,17235,58,5225,500,12240,10,1,11571858,2005,34.73,1.33,12,0.58,499.00,13033.00,19740,20230329,-12.21,11400,20220930,52.02,19740,-12.21,20230329,12400,39.76,20230103,19740,-12.21,20230329,11400,52.02,20220930,4.39,N,092070,500,57 억,,358262,N,N,0,N,00,N
|
|
20230627,140651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17310,-180,5,-1.03,1047463860,60856,53.24,17490,17490,17100,22700,12250,17490,17212.17,3.10,0,-20735,17963,17726,17353,17116,16743,17845,17235,58,5225,500,12240,10,1,11571858,2003,34.69,1.33,12,0.53,499.00,13033.00,19740,20230329,-12.31,11400,20220930,51.84,19740,-12.31,20230329,12400,39.60,20230103,19740,-12.31,20230329,11400,51.84,20220930,4.39,N,092070,500,57 억,,358262,N,N,0,N,00,N
|
|
20230627,130649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17310,-180,5,-1.03,932529140,54214,47.43,17490,17490,17100,22700,12250,17490,17200.89,3.10,0,-20541,17963,17726,17353,17116,16743,17845,17235,58,5225,500,12240,10,1,11571858,2003,34.69,1.33,12,0.47,499.00,13033.00,19740,20230329,-12.31,11400,20220930,51.84,19740,-12.31,20230329,12400,39.60,20230103,19740,-12.31,20230329,11400,51.84,20220930,4.39,N,092070,500,57 억,,358262,N,N,0,N,00,N
|
|
20230627,120651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17170,-320,5,-1.83,814569490,47364,41.44,17490,17490,17100,22700,12250,17490,17198.07,3.10,0,-18259,17963,17726,17353,17116,16743,17845,17235,58,5225,500,12240,10,1,11571858,1987,34.41,1.32,12,0.41,499.00,13033.00,19740,20230329,-13.02,11400,20220930,50.61,19740,-13.02,20230329,12400,38.47,20230103,19740,-13.02,20230329,11400,50.61,20220930,4.39,N,092070,500,57 억,,358262,N,N,0,N,00,N
|
|
20230627,110654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17200,-290,5,-1.66,706696010,41098,35.95,17490,17490,17100,22700,12250,17490,17195.39,3.10,0,-15867,17963,17726,17353,17116,16743,17845,17235,58,5225,500,12240,10,1,11571858,1990,34.47,1.32,12,0.36,499.00,13033.00,19740,20230329,-12.87,11400,20220930,50.88,19740,-12.87,20230329,12400,38.71,20230103,19740,-12.87,20230329,11400,50.88,20220930,4.39,N,092070,500,57 억,,358262,N,N,0,N,00,N
|
|
20230627,100636,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17150,-340,5,-1.94,453158030,26307,23.01,17490,17490,17140,22700,12250,17490,17225.76,3.10,0,-13344,17963,17726,17353,17116,16743,17845,17235,58,5225,500,12240,10,1,11571858,1985,34.37,1.32,12,0.23,499.00,13033.00,19740,20230329,-13.12,11400,20220930,50.44,19740,-13.12,20230329,12400,38.31,20230103,19740,-13.12,20230329,11400,50.44,20220930,4.39,N,092070,500,57 억,,358262,N,N,0,N,00,N
|
|
20230627,090639,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17300,-190,5,-1.09,75828740,4381,3.83,17490,17490,17200,22700,12250,17490,17308.55,3.10,0,-2574,17963,17726,17353,17116,16743,17845,17235,58,5225,500,12240,10,1,11571858,2002,34.67,1.33,12,0.04,499.00,13033.00,19740,20230329,-12.36,11400,20220930,51.75,19740,-12.36,20230329,12400,39.52,20230103,19740,-12.36,20230329,11400,51.75,20220930,4.39,N,092070,500,57 억,,358262,N,N,0,N,00,N
|
|
20230626,160637,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17490,420,2,2.46,1982651410,114083,106.28,17050,17590,16980,22150,11950,17070,17378.88,2.92,0,20118,17963,17516,17283,16836,16603,17400,16720,58,5100,500,11940,10,1,11571858,2024,35.05,1.34,12,0.99,499.00,13033.00,19740,20230329,-11.40,11400,20220930,53.42,19740,-11.40,20230329,12400,41.05,20230103,19740,-11.40,20230329,11400,53.42,20220930,4.49,N,092070,500,57 억,,337964,N,N,0,N,00,N
|
|
20230626,150642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17430,360,2,2.11,1906379120,109714,102.21,17050,17590,16980,22150,11950,17070,17375.92,2.92,0,20191,17963,17516,17283,16836,16603,17400,16720,58,5100,500,11940,10,1,11571858,2017,34.93,1.34,12,0.95,499.00,13033.00,19740,20230329,-11.70,11400,20220930,52.89,19740,-11.70,20230329,12400,40.56,20230103,19740,-11.70,20230329,11400,52.89,20220930,4.49,N,092070,500,57 억,,337964,N,N,0,N,00,N
|
|
20230626,140642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17490,420,2,2.46,1566686810,90233,84.06,17050,17590,16980,22150,11950,17070,17362.71,2.92,0,16420,17963,17516,17283,16836,16603,17400,16720,58,5100,500,11940,10,1,11571858,2024,35.05,1.34,12,0.78,499.00,13033.00,19740,20230329,-11.40,11400,20220930,53.42,19740,-11.40,20230329,12400,41.05,20230103,19740,-11.40,20230329,11400,53.42,20220930,4.49,N,092070,500,57 억,,337964,N,N,0,N,00,N
|
|
20230626,130638,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17310,240,2,1.41,1033142490,59717,55.63,17050,17480,16980,22150,11950,17070,17300.67,2.92,0,8580,17963,17516,17283,16836,16603,17400,16720,58,5100,500,11940,10,1,11571858,2003,34.69,1.33,12,0.52,499.00,13033.00,19740,20230329,-12.31,11400,20220930,51.84,19740,-12.31,20230329,12400,39.60,20230103,19740,-12.31,20230329,11400,51.84,20220930,4.49,N,092070,500,57 억,,337964,N,N,0,N,00,N
|
|
20230626,120638,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17350,280,2,1.64,930701400,53794,50.12,17050,17480,16980,22150,11950,17070,17301.25,2.92,0,8488,17963,17516,17283,16836,16603,17400,16720,58,5100,500,11940,10,1,11571858,2008,34.77,1.33,12,0.46,499.00,13033.00,19740,20230329,-12.11,11400,20220930,52.19,19740,-12.11,20230329,12400,39.92,20230103,19740,-12.11,20230329,11400,52.19,20220930,4.49,N,092070,500,57 억,,337964,N,N,0,N,00,N
|
|
20230626,110637,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17350,280,2,1.64,850880140,49196,45.83,17050,17480,16980,22150,11950,17070,17295.75,2.92,0,8211,17963,17516,17283,16836,16603,17400,16720,58,5100,500,11940,10,1,11571858,2008,34.77,1.33,12,0.43,499.00,13033.00,19740,20230329,-12.11,11400,20220930,52.19,19740,-12.11,20230329,12400,39.92,20230103,19740,-12.11,20230329,11400,52.19,20220930,4.49,N,092070,500,57 억,,337964,N,N,0,N,00,N
|
|
20230626,100637,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17420,350,2,2.05,656039710,37951,35.36,17050,17480,16980,22150,11950,17070,17286.54,2.92,0,8608,17963,17516,17283,16836,16603,17400,16720,58,5100,500,11940,10,1,11571858,2016,34.91,1.34,12,0.33,499.00,13033.00,19740,20230329,-11.75,11400,20220930,52.81,19740,-11.75,20230329,12400,40.48,20230103,19740,-11.75,20230329,11400,52.81,20220930,4.49,N,092070,500,57 억,,337964,N,N,0,N,00,N
|
|
20230626,090639,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17110,40,2,0.23,103432940,6079,5.66,17050,17110,16980,22150,11950,17070,17014.72,2.92,0,-2885,17963,17516,17283,16836,16603,17400,16720,58,5100,500,11940,10,1,11571858,1980,34.29,1.31,12,0.05,499.00,13033.00,19740,20230329,-13.32,11400,20220930,50.09,19740,-13.32,20230329,12400,37.98,20230103,19740,-13.32,20230329,11400,50.09,20220930,4.49,N,092070,500,57 억,,337964,N,N,0,N,00,N
|
|
20230623,172737,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17070,-230,5,-1.33,1860357850,107278,119.46,17190,17730,17050,22450,12110,17300,17343.35,2.87,0,6300,17673,17486,17243,17056,16813,17580,17150,58,5170,500,12110,10,1,11571858,1975,34.21,1.31,12,0.93,499.00,13033.00,19740,20230329,-13.53,11400,20220930,49.74,19740,-13.53,20230329,12400,37.66,20230103,19740,-13.53,20230329,11400,49.74,20220930,4.37,N,092070,500,57 억,,332024,N,N,0,N,00,N
|
|
20230623,140529,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17130,-170,5,-0.98,1532878370,88115,98.12,17190,17730,17090,22450,12110,17300,17396.34,2.87,0,4982,17673,17486,17243,17056,16813,17580,17150,58,5170,500,12110,10,1,11571858,1982,34.33,1.31,12,0.76,499.00,13033.00,19740,20230329,-13.22,11400,20220930,50.26,19740,-13.22,20230329,12400,38.15,20230103,19740,-13.22,20230329,11400,50.26,20220930,4.37,N,092070,500,57 억,,332024,N,N,0,N,00,N
|
|
20230622,160356,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17300,40,2,0.23,1547223320,89498,30.75,17100,17430,17000,22400,12090,17260,17287.79,2.79,0,8355,18266,17762,17436,16932,16606,17600,16770,58,5155,500,12080,10,1,11571858,2002,34.67,1.33,12,0.77,499.00,13033.00,19740,20230329,-12.36,11400,20220930,51.75,19740,-12.36,20230329,12400,39.52,20230103,19740,-12.36,20230329,11400,51.75,20220930,4.32,N,092070,500,57 억,,323283,N,N,0,N,00,N
|
|
20230622,150150,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17330,70,2,0.41,1430214540,82730,28.43,17100,17430,17000,22400,12090,17260,17287.74,2.79,0,8410,18266,17762,17436,16932,16606,17600,16770,58,5155,500,12080,10,1,11571858,2005,34.73,1.33,12,0.71,499.00,13033.00,19740,20230329,-12.21,11400,20220930,52.02,19740,-12.21,20230329,12400,39.76,20230103,19740,-12.21,20230329,11400,52.02,20220930,4.32,N,092070,500,57 억,,323283,N,N,0,N,00,N
|
|
20230622,141011,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17340,80,2,0.46,1255177530,72607,24.95,17100,17430,17000,22400,12090,17260,17287.28,2.79,0,9084,18266,17762,17436,16932,16606,17600,16770,58,5155,500,12080,10,1,11571858,2007,34.75,1.33,12,0.63,499.00,13033.00,19740,20230329,-12.16,11400,20220930,52.11,19740,-12.16,20230329,12400,39.84,20230103,19740,-12.16,20230329,11400,52.11,20220930,4.32,N,092070,500,57 억,,323283,N,N,0,N,00,N
|
|
20230622,130347,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17310,50,2,0.29,1060286860,61372,21.09,17100,17430,17000,22400,12090,17260,17276.39,2.79,0,5904,18266,17762,17436,16932,16606,17600,16770,58,5155,500,12080,10,1,11571858,2003,34.69,1.33,12,0.53,499.00,13033.00,19740,20230329,-12.31,11400,20220930,51.84,19740,-12.31,20230329,12400,39.60,20230103,19740,-12.31,20230329,11400,51.84,20220930,4.32,N,092070,500,57 억,,323283,N,N,0,N,00,N
|
|
20230622,121017,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17380,120,2,0.70,901244150,52177,17.93,17100,17430,17000,22400,12090,17260,17272.82,2.79,0,5339,18266,17762,17436,16932,16606,17600,16770,58,5155,500,12080,10,1,11571858,2011,34.83,1.33,12,0.45,499.00,13033.00,19740,20230329,-11.96,11400,20220930,52.46,19740,-11.96,20230329,12400,40.16,20230103,19740,-11.96,20230329,11400,52.46,20220930,4.32,N,092070,500,57 억,,323283,N,N,0,N,00,N
|
|
20230622,110816,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17350,90,2,0.52,665274180,38593,13.26,17100,17370,17000,22400,12090,17260,17238.21,2.79,0,4239,18266,17762,17436,16932,16606,17600,16770,58,5155,500,12080,10,1,11571858,2008,34.77,1.33,12,0.33,499.00,13033.00,19740,20230329,-12.11,11400,20220930,52.19,19740,-12.11,20230329,12400,39.92,20230103,19740,-12.11,20230329,11400,52.19,20220930,4.32,N,092070,500,57 억,,323283,N,N,0,N,00,N
|
|
20230622,100905,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17350,90,2,0.52,516947840,30044,10.32,17100,17350,17000,22400,12090,17260,17206.36,2.79,0,4095,18266,17762,17436,16932,16606,17600,16770,58,5155,500,12080,10,1,11571858,2008,34.77,1.33,12,0.26,499.00,13033.00,19740,20230329,-12.11,11400,20220930,52.19,19740,-12.11,20230329,12400,39.92,20230103,19740,-12.11,20230329,11400,52.19,20220930,4.32,N,092070,500,57 억,,323283,N,N,0,N,00,N
|
|
20230622,091026,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17100,-160,5,-0.93,155120750,9094,3.12,17100,17180,17000,22400,12090,17260,17057.48,2.79,0,1,18266,17762,17436,16932,16606,17600,16770,58,5155,500,12080,10,1,11571858,1979,34.27,1.31,12,0.08,499.00,13033.00,19740,20230329,-13.37,11400,20220930,50.00,19740,-13.37,20230329,12400,37.90,20230103,19740,-13.37,20230329,11400,50.00,20220930,4.32,N,092070,500,57 억,,323283,N,N,0,N,00,N
|
|
20230621,160618,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17260,-90,5,-0.52,5098356270,290633,236.81,17390,17940,17110,22550,12150,17350,17542.37,3.03,0,-25270,17750,17550,17200,17000,16650,17650,17100,58,5200,500,12140,10,1,11571858,1997,34.59,1.32,12,2.51,499.00,13033.00,19740,20230329,-12.56,11400,20220930,51.40,19740,-12.56,20230329,12400,39.19,20230103,19740,-12.56,20230329,11400,51.40,20220930,4.43,N,092070,500,57 억,,350224,N,N,0,N,00,N
|
|
20230621,150118,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17230,-120,5,-0.69,4857718780,276623,225.40,17390,17940,17160,22550,12150,17350,17560.79,3.03,0,-25574,17750,17550,17200,17000,16650,17650,17100,58,5200,500,12140,10,1,11571858,1994,34.53,1.32,12,2.39,499.00,13033.00,19740,20230329,-12.72,11400,20220930,51.14,19740,-12.72,20230329,12400,38.95,20230103,19740,-12.72,20230329,11400,51.14,20220930,4.43,N,092070,500,57 억,,350224,N,N,0,N,00,N
|
|
20230621,140948,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17300,-50,5,-0.29,4517720990,256878,209.31,17390,17940,17230,22550,12150,17350,17587.03,3.03,0,-24869,17750,17550,17200,17000,16650,17650,17100,58,5200,500,12140,10,1,11571858,2002,34.67,1.33,12,2.22,499.00,13033.00,19740,20230329,-12.36,11400,20220930,51.75,19740,-12.36,20230329,12400,39.52,20230103,19740,-12.36,20230329,11400,51.75,20220930,4.43,N,092070,500,57 억,,350224,N,N,0,N,00,N
|
|
20230621,130828,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17390,40,2,0.23,4244890390,241094,196.45,17390,17940,17240,22550,12150,17350,17606.79,3.03,0,-21981,17750,17550,17200,17000,16650,17650,17100,58,5200,500,12140,10,1,11571858,2012,34.85,1.33,12,2.08,499.00,13033.00,19740,20230329,-11.90,11400,20220930,52.54,19740,-11.90,20230329,12400,40.24,20230103,19740,-11.90,20230329,11400,52.54,20220930,4.43,N,092070,500,57 억,,350224,N,N,0,N,00,N
|
|
20230621,120859,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17400,50,2,0.29,3834631970,217378,177.12,17390,17940,17240,22550,12150,17350,17640.39,3.03,0,-20835,17750,17550,17200,17000,16650,17650,17100,58,5200,500,12140,10,1,11571858,2014,34.87,1.34,12,1.88,499.00,13033.00,19740,20230329,-11.85,11400,20220930,52.63,19740,-11.85,20230329,12400,40.32,20230103,19740,-11.85,20230329,11400,52.63,20220930,4.43,N,092070,500,57 억,,350224,N,N,0,N,00,N
|
|
20230621,110122,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17640,290,2,1.67,3129828710,177178,144.37,17390,17940,17240,22550,12150,17350,17664.88,3.03,0,-4217,17750,17550,17200,17000,16650,17650,17100,58,5200,500,12140,10,1,11571858,2041,35.35,1.35,12,1.53,499.00,13033.00,19740,20230329,-10.64,11400,20220930,54.74,19740,-10.64,20230329,12400,42.26,20230103,19740,-10.64,20230329,11400,54.74,20220930,4.43,N,092070,500,57 억,,350224,N,N,0,N,00,N
|
|
20230621,100609,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17760,410,2,2.36,2138410610,121435,98.95,17390,17810,17240,22550,12150,17350,17609.51,3.03,0,2880,17750,17550,17200,17000,16650,17650,17100,58,5200,500,12140,10,1,11571858,2055,35.59,1.36,12,1.05,499.00,13033.00,19740,20230329,-10.03,11400,20220930,55.79,19740,-10.03,20230329,12400,43.23,20230103,19740,-10.03,20230329,11400,55.79,20220930,4.43,N,092070,500,57 억,,350224,N,N,0,N,00,N
|
|
20230621,090643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17530,180,2,1.04,336611310,19322,15.74,17390,17550,17240,22550,12150,17350,17421.14,3.03,0,4359,17750,17550,17200,17000,16650,17650,17100,58,5200,500,12140,10,1,11571858,2029,35.13,1.35,12,0.17,499.00,13033.00,19740,20230329,-11.20,11400,20220930,53.77,19740,-11.20,20230329,12400,41.37,20230103,19740,-11.20,20230329,11400,53.77,20220930,4.43,N,092070,500,57 억,,350224,N,N,0,N,00,N
|
|
20230620,161027,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17350,220,2,1.28,2075547300,121119,45.66,17120,17400,16850,22250,12000,17130,17135.82,3.01,0,2088,17543,17336,17123,16916,16703,17230,16810,58,5125,500,11990,10,1,11571858,2008,34.77,1.33,12,1.05,499.00,13033.00,19740,20230329,-12.11,11400,20220930,52.19,19740,-12.11,20230329,12400,39.92,20230103,19740,-12.11,20230329,11400,52.19,20220930,4.45,N,092070,500,57 억,,348169,N,N,0,N,00,N
|
|
20230620,150755,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17300,170,2,0.99,1900697070,111034,41.86,17120,17400,16850,22250,12000,17130,17118.15,3.01,0,3813,17543,17336,17123,16916,16703,17230,16810,58,5125,500,11990,10,1,11571858,2002,34.67,1.33,12,0.96,499.00,13033.00,19740,20230329,-12.36,11400,20220930,51.75,19740,-12.36,20230329,12400,39.52,20230103,19740,-12.36,20230329,11400,51.75,20220930,4.45,N,092070,500,57 억,,348169,N,N,0,N,00,N
|
|
20230620,140927,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17150,20,2,0.12,1429793370,83764,31.58,17120,17400,16850,22250,12000,17130,17069.28,3.01,0,6668,17543,17336,17123,16916,16703,17230,16810,58,5125,500,11990,10,1,11571858,1985,34.37,1.32,12,0.72,499.00,13033.00,19740,20230329,-13.12,11400,20220930,50.44,19740,-13.12,20230329,12400,38.31,20230103,19740,-13.12,20230329,11400,50.44,20220930,4.45,N,092070,500,57 억,,348169,N,N,0,N,00,N
|
|
20230620,130629,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17150,20,2,0.12,1307688450,76638,28.89,17120,17400,16850,22250,12000,17130,17063.15,3.01,0,4236,17543,17336,17123,16916,16703,17230,16810,58,5125,500,11990,10,1,11571858,1985,34.37,1.32,12,0.66,499.00,13033.00,19740,20230329,-13.12,11400,20220930,50.44,19740,-13.12,20230329,12400,38.31,20230103,19740,-13.12,20230329,11400,50.44,20220930,4.45,N,092070,500,57 억,,348169,N,N,0,N,00,N
|
|
20230620,121000,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17030,-100,5,-0.58,1172493130,68736,25.91,17120,17400,16850,22250,12000,17130,17057.88,3.01,0,-1555,17543,17336,17123,16916,16703,17230,16810,58,5125,500,11990,10,1,11571858,1971,34.13,1.31,12,0.59,499.00,13033.00,19740,20230329,-13.73,11400,20220930,49.39,19740,-13.73,20230329,12400,37.34,20230103,19740,-13.73,20230329,11400,49.39,20220930,4.45,N,092070,500,57 억,,348169,N,N,0,N,00,N
|
|
20230620,110941,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17030,-100,5,-0.58,1072074400,62845,23.69,17120,17400,16850,22250,12000,17130,17058.98,3.01,0,-1508,17543,17336,17123,16916,16703,17230,16810,58,5125,500,11990,10,1,11571858,1971,34.13,1.31,12,0.54,499.00,13033.00,19740,20230329,-13.73,11400,20220930,49.39,19740,-13.73,20230329,12400,37.34,20230103,19740,-13.73,20230329,11400,49.39,20220930,4.45,N,092070,500,57 억,,348169,N,N,0,N,00,N
|
|
20230620,100338,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17310,180,2,1.05,813790140,47709,17.98,17120,17400,16850,22250,12000,17130,17057.31,3.01,0,-2355,17543,17336,17123,16916,16703,17230,16810,58,5125,500,11990,10,1,11571858,2003,34.69,1.33,12,0.41,499.00,13033.00,19740,20230329,-12.31,11400,20220930,51.84,19740,-12.31,20230329,12400,39.60,20230103,19740,-12.31,20230329,11400,51.84,20220930,4.45,N,092070,500,57 억,,348169,N,N,0,N,00,N
|
|
20230620,090504,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17080,-50,5,-0.29,123135780,7245,2.73,17120,17120,16970,22250,12000,17130,16995.22,3.01,0,-1602,17543,17336,17123,16916,16703,17230,16810,58,5125,500,11990,10,1,11571858,1976,34.23,1.31,12,0.06,499.00,13033.00,19740,20230329,-13.48,11400,20220930,49.82,19740,-13.48,20230329,12400,37.74,20230103,19740,-13.48,20230329,11400,49.82,20220930,4.45,N,092070,500,57 억,,348169,N,N,0,N,00,N
|
|
20230619,161015,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17130,-210,5,-1.21,1917706550,112660,85.99,17330,17330,16910,22500,12140,17340,17022.00,3.23,0,-32742,17620,17480,17200,17060,16780,17550,17130,58,5180,500,12130,10,1,11571858,1982,34.33,1.31,12,0.97,499.00,13033.00,19740,20230329,-13.22,11400,20220930,50.26,19740,-13.22,20230329,12400,38.15,20230103,19740,-13.22,20230329,11400,50.26,20220930,4.43,N,092070,500,57 억,,373204,N,N,16,N,00,N
|
|
20230619,150524,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17040,-300,5,-1.73,1815840140,106694,81.44,17330,17330,16910,22500,12140,17340,17019.14,3.23,0,-31827,17620,17480,17200,17060,16780,17550,17130,58,5180,500,12130,10,1,11571858,1972,34.15,1.31,12,0.92,499.00,13033.00,19740,20230329,-13.68,11400,20220930,49.47,19740,-13.68,20230329,12400,37.42,20230103,19740,-13.68,20230329,11400,49.47,20220930,4.43,N,092070,500,57 억,,373204,N,N,16,N,00,N
|
|
20230619,140155,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16980,-360,5,-2.08,1632034540,95886,73.19,17330,17330,16910,22500,12140,17340,17020.57,3.23,0,-29144,17620,17480,17200,17060,16780,17550,17130,58,5180,500,12130,10,1,11571858,1965,34.03,1.30,12,0.83,499.00,13033.00,19740,20230329,-13.98,11400,20220930,48.95,19740,-13.98,20230329,12400,36.94,20230103,19740,-13.98,20230329,11400,48.95,20220930,4.43,N,092070,500,57 억,,373204,N,N,16,N,00,N
|
|
20230619,130932,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16940,-400,5,-2.31,1539496210,90434,69.03,17330,17330,16910,22500,12140,17340,17023.42,3.23,0,-27103,17620,17480,17200,17060,16780,17550,17130,58,5180,500,12130,10,1,11571858,1960,33.95,1.30,12,0.78,499.00,13033.00,19740,20230329,-14.18,11400,20220930,48.60,19740,-14.18,20230329,12400,36.61,20230103,19740,-14.18,20230329,11400,48.60,20220930,4.43,N,092070,500,57 억,,373204,N,N,16,N,00,N
|
|
20230619,120601,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16960,-380,5,-2.19,1348050710,79132,60.40,17330,17330,16910,22500,12140,17340,17035.47,3.23,0,-25101,17620,17480,17200,17060,16780,17550,17130,58,5180,500,12130,10,1,11571858,1963,33.99,1.30,12,0.68,499.00,13033.00,19740,20230329,-14.08,11400,20220930,48.77,19740,-14.08,20230329,12400,36.77,20230103,19740,-14.08,20230329,11400,48.77,20220930,4.43,N,092070,500,57 억,,373204,N,N,16,N,00,N
|
|
20230619,110822,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17010,-330,5,-1.90,1131861830,66398,50.68,17330,17330,16910,22500,12140,17340,17046.63,3.23,0,-22769,17620,17480,17200,17060,16780,17550,17130,58,5180,500,12130,10,1,11571858,1968,34.09,1.31,12,0.57,499.00,13033.00,19740,20230329,-13.83,11400,20220930,49.21,19740,-13.83,20230329,12400,37.18,20230103,19740,-13.83,20230329,11400,49.21,20220930,4.43,N,092070,500,57 억,,373204,N,N,16,N,00,N
|
|
20230619,100958,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17050,-290,5,-1.67,859491520,50468,38.52,17330,17330,16910,22500,12140,17340,17030.43,3.23,0,-21096,17620,17480,17200,17060,16780,17550,17130,58,5180,500,12130,10,1,11571858,1973,34.17,1.31,12,0.44,499.00,13033.00,19740,20230329,-13.63,11400,20220930,49.56,19740,-13.63,20230329,12400,37.50,20230103,19740,-13.63,20230329,11400,49.56,20220930,4.43,N,092070,500,57 억,,373204,N,N,16,N,00,N
|
|
20230619,090912,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17080,-260,5,-1.50,153679270,8951,6.83,17330,17330,17080,22500,12140,17340,17168.95,3.23,0,-4743,17620,17480,17200,17060,16780,17550,17130,58,5180,500,12130,10,1,11571858,1976,34.23,1.31,12,0.08,499.00,13033.00,19740,20230329,-13.48,11400,20220930,49.82,19740,-13.48,20230329,12400,37.74,20230103,19740,-13.48,20230329,11400,49.82,20220930,4.43,N,092070,500,57 억,,373204,N,N,16,N,00,N
|
|
20230616,160215,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17340,210,2,1.23,2207625100,128839,79.03,17120,17340,16920,22250,12000,17130,17134.33,3.29,0,-9926,17536,17332,17126,16922,16716,17435,17025,58,5125,500,11990,10,1,11571858,2007,34.75,1.33,12,1.11,499.00,13033.00,19740,20230329,-12.16,11400,20220930,52.11,19740,-12.16,20230329,12400,39.84,20230103,19740,-12.16,20230329,11400,52.11,20220930,4.53,N,092070,500,57 억,,380286,N,N,16,N,00,N
|
|
20230616,150552,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17230,100,2,0.58,1925667040,112514,69.02,17120,17340,16920,22250,12000,17130,17114.91,3.29,0,-7658,17536,17332,17126,16922,16716,17435,17025,58,5125,500,11990,10,1,11571858,1994,34.53,1.32,12,0.97,499.00,13033.00,19740,20230329,-12.72,11400,20220930,51.14,19740,-12.72,20230329,12400,38.95,20230103,19740,-12.72,20230329,11400,51.14,20220930,4.53,N,092070,500,57 억,,380286,N,N,0,N,00,N
|
|
20230616,140721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17210,80,2,0.47,1709703700,99955,61.31,17120,17340,16920,22250,12000,17130,17104.73,3.29,0,-5764,17536,17332,17126,16922,16716,17435,17025,58,5125,500,11990,10,1,11571858,1992,34.49,1.32,12,0.86,499.00,13033.00,19740,20230329,-12.82,11400,20220930,50.96,19740,-12.82,20230329,12400,38.79,20230103,19740,-12.82,20230329,11400,50.96,20220930,4.53,N,092070,500,57 억,,380286,N,N,0,N,00,N
|
|
20230616,130229,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17260,130,2,0.76,1467347590,85873,52.68,17120,17340,16920,22250,12000,17130,17087.42,3.29,0,979,17536,17332,17126,16922,16716,17435,17025,58,5125,500,11990,10,1,11571858,1997,34.59,1.32,12,0.74,499.00,13033.00,19740,20230329,-12.56,11400,20220930,51.40,19740,-12.56,20230329,12400,39.19,20230103,19740,-12.56,20230329,11400,51.40,20220930,4.53,N,092070,500,57 억,,380286,N,N,0,N,00,N
|
|
20230616,120713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17110,-20,5,-0.12,1067826530,62709,38.47,17120,17220,16920,22250,12000,17130,17028.28,3.29,0,-234,17536,17332,17126,16922,16716,17435,17025,58,5125,500,11990,10,1,11571858,1980,34.29,1.31,12,0.54,499.00,13033.00,19740,20230329,-13.32,11400,20220930,50.09,19740,-13.32,20230329,12400,37.98,20230103,19740,-13.32,20230329,11400,50.09,20220930,4.53,N,092070,500,57 억,,380286,N,N,0,N,00,N
|
|
20230616,110604,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17070,-60,5,-0.35,848159860,49837,30.57,17120,17220,16920,22250,12000,17130,17018.68,3.29,0,-5417,17536,17332,17126,16922,16716,17435,17025,58,5125,500,11990,10,1,11571858,1975,34.21,1.31,12,0.43,499.00,13033.00,19740,20230329,-13.53,11400,20220930,49.74,19740,-13.53,20230329,12400,37.66,20230103,19740,-13.53,20230329,11400,49.74,20220930,4.53,N,092070,500,57 억,,380286,N,N,0,N,00,N
|
|
20230616,100704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17080,-50,5,-0.29,538106070,31602,19.38,17120,17220,16920,22250,12000,17130,17027.60,3.29,0,-5558,17536,17332,17126,16922,16716,17435,17025,58,5125,500,11990,10,1,11571858,1976,34.23,1.31,12,0.27,499.00,13033.00,19740,20230329,-13.48,11400,20220930,49.82,19740,-13.48,20230329,12400,37.74,20230103,19740,-13.48,20230329,11400,49.82,20220930,4.53,N,092070,500,57 억,,380286,N,N,0,N,00,N
|
|
20230616,091034,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17040,-90,5,-0.53,146693970,8586,5.27,17120,17220,17020,22250,12000,17130,17085.25,3.29,0,-1567,17536,17332,17126,16922,16716,17435,17025,58,5125,500,11990,10,1,11571858,1972,34.15,1.31,12,0.07,499.00,13033.00,19740,20230329,-13.68,11400,20220930,49.47,19740,-13.68,20230329,12400,37.42,20230103,19740,-13.68,20230329,11400,49.47,20220930,4.53,N,092070,500,57 억,,380286,N,N,0,N,00,N
|
|
20230615,150203,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17150,260,2,1.54,2578195780,150491,43.73,16920,17330,16920,21950,11830,16890,17132.05,3.19,0,8817,17670,17280,16950,16560,16230,17115,16395,58,5060,500,11820,10,1,11571858,1985,34.37,1.32,12,1.30,499.00,13033.00,19740,20230329,-13.12,11400,20220930,50.44,19740,-13.12,20230329,12400,38.31,20230103,19740,-13.12,20230329,11400,50.44,20220930,4.66,N,092070,500,57 억,,369598,N,N,0,N,00,N
|
|
20230615,140748,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17150,260,2,1.54,2371182950,138413,40.22,16920,17330,16920,21950,11830,16890,17131.39,3.19,0,7210,17670,17280,16950,16560,16230,17115,16395,58,5060,500,11820,10,1,11571858,1985,34.37,1.32,12,1.20,499.00,13033.00,19740,20230329,-13.12,11400,20220930,50.44,19740,-13.12,20230329,12400,38.31,20230103,19740,-13.12,20230329,11400,50.44,20220930,4.66,N,092070,500,57 억,,369598,N,N,0,N,00,N
|
|
20230615,130514,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17220,330,2,1.95,2076074330,121212,35.22,16920,17330,16920,21950,11830,16890,17127.83,3.19,0,11113,17670,17280,16950,16560,16230,17115,16395,58,5060,500,11820,10,1,11571858,1993,34.51,1.32,12,1.05,499.00,13033.00,19740,20230329,-12.77,11400,20220930,51.05,19740,-12.77,20230329,12400,38.87,20230103,19740,-12.77,20230329,11400,51.05,20220930,4.66,N,092070,500,57 억,,369598,N,N,0,N,00,N
|
|
20230615,120115,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,17060,170,2,1.01,1874966380,109478,31.81,16920,17330,16920,21950,11830,16890,17126.64,3.19,0,9480,17670,17280,16950,16560,16230,17115,16395,58,5060,500,11820,10,1,11571858,1974,34.19,1.31,12,0.95,499.00,13033.00,19740,20230329,-13.58,11400,20220930,49.65,19740,-13.58,20230329,12400,37.58,20230103,19740,-13.58,20230329,11400,49.65,20220930,4.66,N,092070,500,57 억,,369598,N,N,0,N,00,N
|
|
20230615,110823,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16960,70,2,0.41,1740047150,101539,29.51,16920,17330,16920,21950,11830,16890,17136.98,3.19,0,7909,17670,17280,16950,16560,16230,17115,16395,58,5060,500,11820,10,1,11571858,1963,33.99,1.30,12,0.88,499.00,13033.00,19740,20230329,-14.08,11400,20220930,48.77,19740,-14.08,20230329,12400,36.77,20230103,19740,-14.08,20230329,11400,48.77,20220930,4.66,N,092070,500,57 억,,369598,N,N,0,N,00,N
|
|
20230611,184740,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16190,50,2,0.31,1075896330,66690,71.56,16140,16270,15960,20950,11300,16140,16132.61,2.39,-1455,-1520,16486,16312,16126,15952,15766,16220,15860,58,4825,500,11290,10,1,11571858,1873,32.44,1.24,12,0.58,499.00,13033.00,20250,20220608,-20.05,11400,20220930,42.02,19740,-17.98,20230329,12400,30.56,20230103,19900,-18.64,20220609,11400,42.02,20220930,4.70,N,092070,500,57 억,,276337,N,N,0,N,00,N
|