91 lines
37 KiB
CSV
91 lines
37 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160911,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1227,-5,5,-0.41,88771888,72813,70.50,1220,1240,1209,1601,863,1232,1219.05,1.33,0,-10128,1273,1252,1231,1210,1189,1242,1200,28,369,100,780,1,1,27887050,342,-8.70,0.94,12,0.26,-141.00,1303.00,2050,20221216,-40.15,1145,20221013,7.16,1780,-31.07,20230102,1168,5.05,20230316,2050,-40.15,20221216,1145,7.16,20221013,2.30,N,225430,100,27 억,,372128,N,N,0,N,00,N
|
|
20230630,150913,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1228,-4,5,-0.32,78475641,64412,62.37,1220,1240,1209,1601,863,1232,1218.34,1.33,0,-8916,1273,1252,1231,1210,1189,1242,1200,28,369,100,780,1,1,27887050,342,-8.71,0.94,12,0.23,-141.00,1303.00,2050,20221216,-40.10,1145,20221013,7.25,1780,-31.01,20230102,1168,5.14,20230316,2050,-40.10,20221216,1145,7.25,20221013,2.30,N,225430,100,27 억,,372128,N,N,0,N,00,N
|
|
20230630,140911,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1210,-22,5,-1.79,58426318,47918,46.40,1220,1234,1209,1601,863,1232,1219.30,1.33,0,-6511,1273,1252,1231,1210,1189,1242,1200,28,369,100,780,1,1,27887050,337,-8.58,0.93,12,0.17,-141.00,1303.00,2050,20221216,-40.98,1145,20221013,5.68,1780,-32.02,20230102,1168,3.60,20230316,2050,-40.98,20221216,1145,5.68,20221013,2.30,N,225430,100,27 억,,372128,N,N,0,N,00,N
|
|
20230630,130911,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1215,-17,5,-1.38,43012053,35191,34.07,1220,1234,1215,1601,863,1232,1222.25,1.33,0,-5241,1273,1252,1231,1210,1189,1242,1200,28,369,100,780,1,1,27887050,339,-8.62,0.93,12,0.13,-141.00,1303.00,2050,20221216,-40.73,1145,20221013,6.11,1780,-31.74,20230102,1168,4.02,20230316,2050,-40.73,20221216,1145,6.11,20221013,2.30,N,225430,100,27 억,,372128,N,N,0,N,00,N
|
|
20230630,120908,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1227,-5,5,-0.41,28563466,23342,22.60,1220,1234,1218,1601,863,1232,1223.69,1.33,0,-5732,1273,1252,1231,1210,1189,1242,1200,28,369,100,780,1,1,27887050,342,-8.70,0.94,12,0.08,-141.00,1303.00,2050,20221216,-40.15,1145,20221013,7.16,1780,-31.07,20230102,1168,5.05,20230316,2050,-40.15,20221216,1145,7.16,20221013,2.30,N,225430,100,27 억,,372128,N,N,0,N,00,N
|
|
20230630,110911,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1231,-1,5,-0.08,24399640,19959,19.32,1220,1231,1218,1601,863,1232,1222.49,1.33,0,-4868,1273,1252,1231,1210,1189,1242,1200,28,369,100,780,1,1,27887050,343,-8.73,0.94,12,0.07,-141.00,1303.00,2050,20221216,-39.95,1145,20221013,7.51,1780,-30.84,20230102,1168,5.39,20230316,2050,-39.95,20221216,1145,7.51,20221013,2.30,N,225430,100,27 억,,372128,N,N,0,N,00,N
|
|
20230630,100911,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1225,-7,5,-0.57,17344093,14212,13.76,1220,1231,1218,1601,863,1232,1220.38,1.33,0,-4281,1273,1252,1231,1210,1189,1242,1200,28,369,100,780,1,1,27887050,342,-8.69,0.94,12,0.05,-141.00,1303.00,2050,20221216,-40.24,1145,20221013,6.99,1780,-31.18,20230102,1168,4.88,20230316,2050,-40.24,20221216,1145,6.99,20221013,2.30,N,225430,100,27 억,,372128,N,N,0,N,00,N
|
|
20230630,090911,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1230,-2,5,-0.16,4501928,3684,3.57,1220,1231,1220,1601,863,1232,1222.02,1.33,0,-393,1273,1252,1231,1210,1189,1242,1200,28,369,100,780,1,1,27887050,343,-8.72,0.94,12,0.01,-141.00,1303.00,2050,20221216,-40.00,1145,20221013,7.42,1780,-30.90,20230102,1168,5.31,20230316,2050,-40.00,20221216,1145,7.42,20221013,2.30,N,225430,100,27 억,,372128,N,N,0,N,00,N
|
|
20230629,160905,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1232,-9,5,-0.73,126557659,103131,42.63,1241,1252,1210,1613,869,1241,1227.01,1.36,0,-9114,1290,1265,1250,1225,1210,1258,1218,28,372,100,790,1,1,27887050,344,-8.74,0.95,12,0.37,-141.00,1303.00,2050,20221216,-39.90,1145,20221013,7.60,1780,-30.79,20230102,1168,5.48,20230316,2050,-39.90,20221216,1145,7.60,20221013,2.30,N,225430,100,27 억,,379792,N,N,0,N,00,N
|
|
20230629,150907,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1221,-20,5,-1.61,118009401,96184,39.76,1241,1252,1210,1613,869,1241,1226.91,1.36,0,-7657,1290,1265,1250,1225,1210,1258,1218,28,372,100,790,1,1,27887050,341,-8.66,0.94,12,0.34,-141.00,1303.00,2050,20221216,-40.44,1145,20221013,6.64,1780,-31.40,20230102,1168,4.54,20230316,2050,-40.44,20221216,1145,6.64,20221013,2.30,N,225430,100,27 억,,379792,N,N,0,N,00,N
|
|
20230629,140904,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1222,-19,5,-1.53,103606706,84398,34.88,1241,1252,1210,1613,869,1241,1227.60,1.36,0,-5741,1290,1265,1250,1225,1210,1258,1218,28,372,100,790,1,1,27887050,341,-8.67,0.94,12,0.30,-141.00,1303.00,2050,20221216,-40.39,1145,20221013,6.72,1780,-31.35,20230102,1168,4.62,20230316,2050,-40.39,20221216,1145,6.72,20221013,2.30,N,225430,100,27 억,,379792,N,N,0,N,00,N
|
|
20230629,130904,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1217,-24,5,-1.93,97445342,79343,32.79,1241,1252,1210,1613,869,1241,1228.15,1.36,0,-5788,1290,1265,1250,1225,1210,1258,1218,28,372,100,790,1,1,27887050,339,-8.63,0.93,12,0.28,-141.00,1303.00,2050,20221216,-40.63,1145,20221013,6.29,1780,-31.63,20230102,1168,4.20,20230316,2050,-40.63,20221216,1145,6.29,20221013,2.30,N,225430,100,27 억,,379792,N,N,0,N,00,N
|
|
20230629,120907,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1216,-25,5,-2.01,88342018,71859,29.70,1241,1252,1210,1613,869,1241,1229.38,1.36,0,-6201,1290,1265,1250,1225,1210,1258,1218,28,372,100,790,1,1,27887050,339,-8.62,0.93,12,0.26,-141.00,1303.00,2050,20221216,-40.68,1145,20221013,6.20,1780,-31.69,20230102,1168,4.11,20230316,2050,-40.68,20221216,1145,6.20,20221013,2.30,N,225430,100,27 억,,379792,N,N,0,N,00,N
|
|
20230629,110908,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1221,-20,5,-1.61,70634714,57279,23.67,1241,1252,1215,1613,869,1241,1233.17,1.36,0,-6241,1290,1265,1250,1225,1210,1258,1218,28,372,100,790,1,1,27887050,341,-8.66,0.94,12,0.21,-141.00,1303.00,2050,20221216,-40.44,1145,20221013,6.64,1780,-31.40,20230102,1168,4.54,20230316,2050,-40.44,20221216,1145,6.64,20221013,2.30,N,225430,100,27 억,,379792,N,N,0,N,00,N
|
|
20230629,100910,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1243,2,2,0.16,33071655,26649,11.01,1241,1252,1229,1613,869,1241,1241.01,1.36,0,-2766,1290,1265,1250,1225,1210,1258,1218,28,372,100,790,1,1,27887050,347,-8.82,0.95,12,0.10,-141.00,1303.00,2050,20221216,-39.37,1145,20221013,8.56,1780,-30.17,20230102,1168,6.42,20230316,2050,-39.37,20221216,1145,8.56,20221013,2.30,N,225430,100,27 억,,379792,N,N,0,N,00,N
|
|
20230629,090823,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1250,9,2,0.73,12990533,10434,4.31,1241,1252,1240,1613,869,1241,1245.02,1.36,0,-281,1290,1265,1250,1225,1210,1258,1218,28,372,100,790,1,1,27887050,349,-8.87,0.96,12,0.04,-141.00,1303.00,2050,20221216,-39.02,1145,20221013,9.17,1780,-29.78,20230102,1168,7.02,20230316,2050,-39.02,20221216,1145,9.17,20221013,2.30,N,225430,100,27 억,,379792,N,N,0,N,00,N
|
|
20230628,160854,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1241,-19,5,-1.51,302070807,241446,5.30,1265,1275,1235,1638,882,1260,1251.09,1.23,0,36392,1550,1405,1305,1160,1060,1477,1232,28,378,100,800,1,1,27887050,346,-8.80,0.95,12,0.87,-141.00,1303.00,2050,20221216,-39.46,1145,20221013,8.38,1780,-30.28,20230102,1168,6.25,20230316,2050,-39.46,20221216,1145,8.38,20221013,2.04,N,225430,100,27 억,,343400,N,N,0,N,00,N
|
|
20230628,150901,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1254,-6,5,-0.48,255093814,203806,4.48,1265,1275,1235,1638,882,1260,1251.65,1.23,0,34233,1550,1405,1305,1160,1060,1477,1232,28,378,100,800,1,1,27887050,350,-8.89,0.96,12,0.73,-141.00,1303.00,2050,20221216,-38.83,1145,20221013,9.52,1780,-29.55,20230102,1168,7.36,20230316,2050,-38.83,20221216,1145,9.52,20221013,2.04,N,225430,100,27 억,,343400,N,N,0,N,00,N
|
|
20230628,140900,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1253,-7,5,-0.56,236160353,188682,4.15,1265,1275,1235,1638,882,1260,1251.63,1.23,0,33439,1550,1405,1305,1160,1060,1477,1232,28,378,100,800,1,1,27887050,349,-8.89,0.96,12,0.68,-141.00,1303.00,2050,20221216,-38.88,1145,20221013,9.43,1780,-29.61,20230102,1168,7.28,20230316,2050,-38.88,20221216,1145,9.43,20221013,2.04,N,225430,100,27 억,,343400,N,N,0,N,00,N
|
|
20230628,130900,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1249,-11,5,-0.87,229197008,183105,4.02,1265,1275,1235,1638,882,1260,1251.72,1.23,0,33057,1550,1405,1305,1160,1060,1477,1232,28,378,100,800,1,1,27887050,348,-8.86,0.96,12,0.66,-141.00,1303.00,2050,20221216,-39.07,1145,20221013,9.08,1780,-29.83,20230102,1168,6.93,20230316,2050,-39.07,20221216,1145,9.08,20221013,2.04,N,225430,100,27 억,,343400,N,N,0,N,00,N
|
|
20230628,120912,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1258,-2,5,-0.16,189067414,150875,3.31,1265,1275,1235,1638,882,1260,1253.14,1.23,0,23121,1550,1405,1305,1160,1060,1477,1232,28,378,100,800,1,1,27887050,351,-8.92,0.97,12,0.54,-141.00,1303.00,2050,20221216,-38.63,1145,20221013,9.87,1780,-29.33,20230102,1168,7.71,20230316,2050,-38.63,20221216,1145,9.87,20221013,2.04,N,225430,100,27 억,,343400,N,N,0,N,00,N
|
|
20230628,110907,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1256,-4,5,-0.32,182476900,145631,3.20,1265,1275,1235,1638,882,1260,1253.01,1.23,0,22580,1550,1405,1305,1160,1060,1477,1232,28,378,100,800,1,1,27887050,350,-8.91,0.96,12,0.52,-141.00,1303.00,2050,20221216,-38.73,1145,20221013,9.69,1780,-29.44,20230102,1168,7.53,20230316,2050,-38.73,20221216,1145,9.69,20221013,2.04,N,225430,100,27 억,,343400,N,N,0,N,00,N
|
|
20230628,100907,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1242,-18,5,-1.43,163282660,130299,2.86,1265,1275,1235,1638,882,1260,1253.14,1.23,0,20671,1550,1405,1305,1160,1060,1477,1232,28,378,100,800,1,1,27887050,346,-8.81,0.95,12,0.47,-141.00,1303.00,2050,20221216,-39.41,1145,20221013,8.47,1780,-30.22,20230102,1168,6.34,20230316,2050,-39.41,20221216,1145,8.47,20221013,2.04,N,225430,100,27 억,,343400,N,N,0,N,00,N
|
|
20230628,090903,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1262,2,2,0.16,51310518,40517,0.89,1265,1275,1262,1638,882,1260,1266.39,1.23,0,4740,1550,1405,1305,1160,1060,1477,1232,28,378,100,800,1,1,27887050,352,-8.95,0.97,12,0.15,-141.00,1303.00,2050,20221216,-38.44,1145,20221013,10.22,1780,-29.10,20230102,1168,8.05,20230316,2050,-38.44,20221216,1145,10.22,20221013,2.04,N,225430,100,27 억,,343400,N,N,0,N,00,N
|
|
20230627,160902,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1260,56,2,4.65,6049774498,4532650,4134.42,1217,1450,1205,1565,843,1204,1334.71,1.59,0,-100474,1214,1209,1200,1195,1186,1211,1197,28,361,100,770,1,1,27887050,351,-8.94,0.97,12,16.25,-141.00,1303.00,2050,20221216,-38.54,1145,20221013,10.04,1780,-29.21,20230102,1168,7.88,20230316,2050,-38.54,20221216,1145,10.04,20221013,2.11,N,225430,100,27 억,,443874,N,N,0,N,00,N
|
|
20230627,150908,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1259,55,2,4.57,5974219873,4472571,4079.62,1217,1450,1205,1565,843,1204,1335.75,1.59,0,-105200,1214,1209,1200,1195,1186,1211,1197,28,361,100,770,1,1,27887050,351,-8.93,0.97,12,16.04,-141.00,1303.00,2050,20221216,-38.59,1145,20221013,9.96,1780,-29.27,20230102,1168,7.79,20230316,2050,-38.59,20221216,1145,9.96,20221013,2.11,N,225430,100,27 억,,443874,N,N,0,N,00,N
|
|
20230627,140918,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1251,47,2,3.90,5824418219,4352708,3970.29,1217,1450,1205,1565,843,1204,1338.11,1.59,0,-119329,1214,1209,1200,1195,1186,1211,1197,28,361,100,770,1,1,27887050,349,-8.87,0.96,12,15.61,-141.00,1303.00,2050,20221216,-38.98,1145,20221013,9.26,1780,-29.72,20230102,1168,7.11,20230316,2050,-38.98,20221216,1145,9.26,20221013,2.11,N,225430,100,27 억,,443874,N,N,0,N,00,N
|
|
20230627,130915,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1360,156,2,12.96,4280800691,3162610,2884.75,1217,1450,1205,1565,843,1204,1353.57,1.59,0,-115705,1214,1209,1200,1195,1186,1211,1197,28,361,100,770,1,1,27887050,379,-9.65,1.04,12,11.34,-141.00,1303.00,2050,20221216,-33.66,1145,20221013,18.78,1780,-23.60,20230102,1168,16.44,20230316,2050,-33.66,20221216,1145,18.78,20221013,2.11,N,225430,100,27 억,,443874,N,N,0,N,00,N
|
|
20230627,120917,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1212,8,2,0.66,23401151,19268,17.58,1217,1225,1205,1565,843,1204,1214.51,1.59,0,2507,1214,1209,1200,1195,1186,1211,1197,28,361,100,770,1,1,27887050,338,-8.60,0.93,12,0.07,-141.00,1303.00,2050,20221216,-40.88,1145,20221013,5.85,1780,-31.91,20230102,1168,3.77,20230316,2050,-40.88,20221216,1145,5.85,20221013,2.11,N,225430,100,27 억,,443874,N,N,0,N,00,N
|
|
20230627,110925,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1225,21,2,1.74,22968941,18912,17.25,1217,1225,1205,1565,843,1204,1214.52,1.59,0,2431,1214,1209,1200,1195,1186,1211,1197,28,361,100,770,1,1,27887050,342,-8.69,0.94,12,0.07,-141.00,1303.00,2050,20221216,-40.24,1145,20221013,6.99,1780,-31.18,20230102,1168,4.88,20230316,2050,-40.24,20221216,1145,6.99,20221013,2.11,N,225430,100,27 억,,443874,N,N,0,N,00,N
|
|
20230627,100857,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1214,10,2,0.83,20251779,16674,15.21,1217,1225,1205,1565,843,1204,1214.57,1.59,0,2121,1214,1209,1200,1195,1186,1211,1197,28,361,100,770,1,1,27887050,339,-8.61,0.93,12,0.06,-141.00,1303.00,2050,20221216,-40.78,1145,20221013,6.03,1780,-31.80,20230102,1168,3.94,20230316,2050,-40.78,20221216,1145,6.03,20221013,2.11,N,225430,100,27 억,,443874,N,N,0,N,00,N
|
|
20230627,090902,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1209,5,2,0.42,16315691,13420,12.24,1217,1225,1206,1565,843,1204,1215.77,1.59,0,1317,1214,1209,1200,1195,1186,1211,1197,28,361,100,770,1,1,27887050,337,-8.57,0.93,12,0.05,-141.00,1303.00,2050,20221216,-41.02,1145,20221013,5.59,1780,-32.08,20230102,1168,3.51,20230316,2050,-41.02,20221216,1145,5.59,20221013,2.11,N,225430,100,27 억,,443874,N,N,0,N,00,N
|
|
20230626,160901,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1204,-1,5,-0.08,130138504,108630,88.04,1204,1205,1191,1566,844,1205,1198.00,1.60,0,-1802,1259,1232,1212,1185,1165,1222,1175,28,361,100,770,1,1,27887050,336,-8.54,0.92,12,0.39,-141.00,1303.00,2050,20221216,-41.27,1145,20221013,5.15,1780,-32.36,20230102,1168,3.08,20230316,2050,-41.27,20221216,1145,5.15,20221013,2.10,N,225430,100,27 억,,445635,N,N,0,N,00,N
|
|
20230626,150907,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1204,-1,5,-0.08,126777183,105838,85.78,1204,1205,1191,1566,844,1205,1197.84,1.60,0,-1802,1259,1232,1212,1185,1165,1222,1175,28,361,100,770,1,1,27887050,336,-8.54,0.92,12,0.38,-141.00,1303.00,2050,20221216,-41.27,1145,20221013,5.15,1780,-32.36,20230102,1168,3.08,20230316,2050,-41.27,20221216,1145,5.15,20221013,2.10,N,225430,100,27 억,,445635,N,N,0,N,00,N
|
|
20230626,140905,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1204,-1,5,-0.08,122400330,102201,82.83,1204,1205,1191,1566,844,1205,1197.64,1.60,0,-2002,1259,1232,1212,1185,1165,1222,1175,28,361,100,770,1,1,27887050,336,-8.54,0.92,12,0.37,-141.00,1303.00,2050,20221216,-41.27,1145,20221013,5.15,1780,-32.36,20230102,1168,3.08,20230316,2050,-41.27,20221216,1145,5.15,20221013,2.10,N,225430,100,27 억,,445635,N,N,0,N,00,N
|
|
20230626,130859,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1200,-5,5,-0.41,119584971,99860,80.93,1204,1205,1191,1566,844,1205,1197.53,1.60,0,-2002,1259,1232,1212,1185,1165,1222,1175,28,361,100,770,1,1,27887050,335,-8.51,0.92,12,0.36,-141.00,1303.00,2050,20221216,-41.46,1145,20221013,4.80,1780,-32.58,20230102,1168,2.74,20230316,2050,-41.46,20221216,1145,4.80,20221013,2.10,N,225430,100,27 억,,445635,N,N,0,N,00,N
|
|
20230626,120901,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1198,-7,5,-0.58,115831011,96728,78.39,1204,1205,1191,1566,844,1205,1197.49,1.60,0,-2182,1259,1232,1212,1185,1165,1222,1175,28,361,100,770,1,1,27887050,334,-8.50,0.92,12,0.35,-141.00,1303.00,2050,20221216,-41.56,1145,20221013,4.63,1780,-32.70,20230102,1168,2.57,20230316,2050,-41.56,20221216,1145,4.63,20221013,2.10,N,225430,100,27 억,,445635,N,N,0,N,00,N
|
|
20230626,110900,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1205,0,3,0.00,35767860,29903,24.23,1204,1205,1191,1566,844,1205,1196.13,1.60,0,-2848,1259,1232,1212,1185,1165,1222,1175,28,361,100,770,1,1,27887050,336,-8.55,0.92,12,0.11,-141.00,1303.00,2050,20221216,-41.22,1145,20221013,5.24,1780,-32.30,20230102,1168,3.17,20230316,2050,-41.22,20221216,1145,5.24,20221013,2.10,N,225430,100,27 억,,445635,N,N,0,N,00,N
|
|
20230626,100900,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1205,0,3,0.00,28200772,23583,19.11,1204,1205,1191,1566,844,1205,1195.81,1.60,0,-3832,1259,1232,1212,1185,1165,1222,1175,28,361,100,770,1,1,27887050,336,-8.55,0.92,12,0.08,-141.00,1303.00,2050,20221216,-41.22,1145,20221013,5.24,1780,-32.30,20230102,1168,3.17,20230316,2050,-41.22,20221216,1145,5.24,20221013,2.10,N,225430,100,27 억,,445635,N,N,0,N,00,N
|
|
20230626,090903,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1198,-7,5,-0.58,6857766,5717,4.63,1204,1204,1196,1566,844,1205,1199.54,1.60,0,-2550,1259,1232,1212,1185,1165,1222,1175,28,361,100,770,1,1,27887050,334,-8.50,0.92,12,0.02,-141.00,1303.00,2050,20221216,-41.56,1145,20221013,4.63,1780,-32.70,20230102,1168,2.57,20230316,2050,-41.56,20221216,1145,4.63,20221013,2.10,N,225430,100,27 억,,445635,N,N,0,N,00,N
|
|
20230623,182010,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1205,-41,5,-3.29,149920614,123390,197.84,1237,1239,1192,1619,873,1246,1215.02,1.61,0,-4735,1259,1252,1239,1232,1219,1256,1236,28,373,100,790,1,1,27887050,336,-8.55,0.92,12,0.44,-141.00,1303.00,2050,20221216,-41.22,1145,20221013,5.24,1780,-32.30,20230102,1168,3.17,20230316,2050,-41.22,20221216,1145,5.24,20221013,2.08,N,225430,100,27 억,,450370,N,N,0,N,00,N
|
|
20230623,140723,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1218,-28,5,-2.25,99801952,81676,130.96,1237,1239,1210,1619,873,1246,1221.93,1.61,0,-4388,1259,1252,1239,1232,1219,1256,1236,28,373,100,790,1,1,27887050,340,-8.64,0.93,12,0.29,-141.00,1303.00,2050,20221216,-40.59,1145,20221013,6.38,1780,-31.57,20230102,1168,4.28,20230316,2050,-40.59,20221216,1145,6.38,20221013,2.08,N,225430,100,27 억,,450370,N,N,0,N,00,N
|
|
20230622,160242,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1246,-8,5,-0.64,76654809,62268,161.51,1230,1246,1226,1630,878,1254,1231.03,1.62,0,-1071,1269,1261,1246,1238,1223,1265,1242,28,376,100,800,1,1,27887050,347,-8.84,0.96,12,0.22,-141.00,1303.00,2050,20221216,-39.22,1145,20221013,8.82,1780,-30.00,20230102,1168,6.68,20230316,2050,-39.22,20221216,1145,8.82,20221013,2.11,N,225430,100,27 억,,451400,N,N,0,N,00,N
|
|
20230622,150539,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1235,-19,5,-1.52,67718164,55011,142.69,1230,1242,1227,1630,878,1254,1230.99,1.62,0,-872,1269,1261,1246,1238,1223,1265,1242,28,376,100,800,1,1,27887050,344,-8.76,0.95,12,0.20,-141.00,1303.00,2050,20221216,-39.76,1145,20221013,7.86,1780,-30.62,20230102,1168,5.74,20230316,2050,-39.76,20221216,1145,7.86,20221013,2.11,N,225430,100,27 억,,451400,N,N,0,N,00,N
|
|
20230622,140314,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1242,-12,5,-0.96,39555776,32114,83.30,1230,1242,1227,1630,878,1254,1231.73,1.62,0,-215,1269,1261,1246,1238,1223,1265,1242,28,376,100,800,1,1,27887050,346,-8.81,0.95,12,0.12,-141.00,1303.00,2050,20221216,-39.41,1145,20221013,8.47,1780,-30.22,20230102,1168,6.34,20230316,2050,-39.41,20221216,1145,8.47,20221013,2.11,N,225430,100,27 억,,451400,N,N,0,N,00,N
|
|
20230622,130938,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1237,-17,5,-1.36,36032432,29268,75.92,1230,1242,1227,1630,878,1254,1231.12,1.62,0,-161,1269,1261,1246,1238,1223,1265,1242,28,376,100,800,1,1,27887050,345,-8.77,0.95,12,0.10,-141.00,1303.00,2050,20221216,-39.66,1145,20221013,8.03,1780,-30.51,20230102,1168,5.91,20230316,2050,-39.66,20221216,1145,8.03,20221013,2.11,N,225430,100,27 억,,451400,N,N,0,N,00,N
|
|
20230622,120143,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1235,-19,5,-1.52,34692175,28182,73.10,1230,1242,1227,1630,878,1254,1231.00,1.62,0,-89,1269,1261,1246,1238,1223,1265,1242,28,376,100,800,1,1,27887050,344,-8.76,0.95,12,0.10,-141.00,1303.00,2050,20221216,-39.76,1145,20221013,7.86,1780,-30.62,20230102,1168,5.74,20230316,2050,-39.76,20221216,1145,7.86,20221013,2.11,N,225430,100,27 억,,451400,N,N,0,N,00,N
|
|
20230622,110610,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1235,-19,5,-1.52,33589448,27289,70.78,1230,1242,1227,1630,878,1254,1230.88,1.62,0,453,1269,1261,1246,1238,1223,1265,1242,28,376,100,800,1,1,27887050,344,-8.76,0.95,12,0.10,-141.00,1303.00,2050,20221216,-39.76,1145,20221013,7.86,1780,-30.62,20230102,1168,5.74,20230316,2050,-39.76,20221216,1145,7.86,20221013,2.11,N,225430,100,27 억,,451400,N,N,0,N,00,N
|
|
20230622,100643,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1238,-16,5,-1.28,24705880,20057,52.02,1230,1242,1227,1630,878,1254,1231.78,1.62,0,-71,1269,1261,1246,1238,1223,1265,1242,28,376,100,800,1,1,27887050,345,-8.78,0.95,12,0.07,-141.00,1303.00,2050,20221216,-39.61,1145,20221013,8.12,1780,-30.45,20230102,1168,5.99,20230316,2050,-39.61,20221216,1145,8.12,20221013,2.11,N,225430,100,27 억,,451400,N,N,0,N,00,N
|
|
20230622,090958,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1241,-13,5,-1.04,2690700,2185,5.67,1230,1242,1230,1630,878,1254,1231.44,1.62,0,-39,1269,1261,1246,1238,1223,1265,1242,28,376,100,800,1,1,27887050,346,-8.80,0.95,12,0.01,-141.00,1303.00,2050,20221216,-39.46,1145,20221013,8.38,1780,-30.28,20230102,1168,6.25,20230316,2050,-39.46,20221216,1145,8.38,20221013,2.11,N,225430,100,27 억,,451400,N,N,0,N,00,N
|
|
20230621,160841,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1254,1,2,0.08,47808446,38553,130.08,1253,1254,1231,1628,878,1253,1240.07,1.65,0,-7558,1277,1265,1251,1239,1225,1258,1232,28,375,100,800,1,1,27887050,350,-8.89,0.96,12,0.14,-141.00,1303.00,2050,20221216,-38.83,1145,20221013,9.52,1780,-29.55,20230102,1168,7.36,20230316,2050,-38.83,20221216,1145,9.52,20221013,2.11,N,225430,100,27 억,,458918,N,N,0,N,00,N
|
|
20230621,151013,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1235,-18,5,-1.44,42426541,34245,115.55,1253,1254,1231,1628,878,1253,1238.91,1.65,0,-6158,1277,1265,1251,1239,1225,1258,1232,28,375,100,800,1,1,27887050,344,-8.76,0.95,12,0.12,-141.00,1303.00,2050,20221216,-39.76,1145,20221013,7.86,1780,-30.62,20230102,1168,5.74,20230316,2050,-39.76,20221216,1145,7.86,20221013,2.11,N,225430,100,27 억,,458918,N,N,0,N,00,N
|
|
20230621,140519,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1241,-12,5,-0.96,28595251,23054,77.79,1253,1254,1231,1628,878,1253,1240.36,1.65,0,-6171,1277,1265,1251,1239,1225,1258,1232,28,375,100,800,1,1,27887050,346,-8.80,0.95,12,0.08,-141.00,1303.00,2050,20221216,-39.46,1145,20221013,8.38,1780,-30.28,20230102,1168,6.25,20230316,2050,-39.46,20221216,1145,8.38,20221013,2.11,N,225430,100,27 억,,458918,N,N,0,N,00,N
|
|
20230621,130209,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1242,-11,5,-0.88,25763950,20770,70.08,1253,1254,1231,1628,878,1253,1240.44,1.65,0,-5827,1277,1265,1251,1239,1225,1258,1232,28,375,100,800,1,1,27887050,346,-8.81,0.95,12,0.07,-141.00,1303.00,2050,20221216,-39.41,1145,20221013,8.47,1780,-30.22,20230102,1168,6.34,20230316,2050,-39.41,20221216,1145,8.47,20221013,2.11,N,225430,100,27 억,,458918,N,N,0,N,00,N
|
|
20230621,120200,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1247,-6,5,-0.48,21026009,16939,57.15,1253,1254,1231,1628,878,1253,1241.28,1.65,0,-5597,1277,1265,1251,1239,1225,1258,1232,28,375,100,800,1,1,27887050,348,-8.84,0.96,12,0.06,-141.00,1303.00,2050,20221216,-39.17,1145,20221013,8.91,1780,-29.94,20230102,1168,6.76,20230316,2050,-39.17,20221216,1145,8.91,20221013,2.11,N,225430,100,27 억,,458918,N,N,0,N,00,N
|
|
20230621,110604,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1251,-2,5,-0.16,15598802,12543,42.32,1253,1254,1232,1628,878,1253,1243.63,1.65,0,-5442,1277,1265,1251,1239,1225,1258,1232,28,375,100,800,1,1,27887050,349,-8.87,0.96,12,0.04,-141.00,1303.00,2050,20221216,-38.98,1145,20221013,9.26,1780,-29.72,20230102,1168,7.11,20230316,2050,-38.98,20221216,1145,9.26,20221013,2.11,N,225430,100,27 억,,458918,N,N,0,N,00,N
|
|
20230621,100421,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1240,-13,5,-1.04,7931140,6346,21.41,1253,1254,1235,1628,878,1253,1249.79,1.65,0,-4011,1277,1265,1251,1239,1225,1258,1232,28,375,100,800,1,1,27887050,346,-8.79,0.95,12,0.02,-141.00,1303.00,2050,20221216,-39.51,1145,20221013,8.30,1780,-30.34,20230102,1168,6.16,20230316,2050,-39.51,20221216,1145,8.30,20221013,2.11,N,225430,100,27 억,,458918,N,N,0,N,00,N
|
|
20230621,090137,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1253,0,3,0.00,4991952,3984,13.44,1253,1253,1253,1628,878,1253,1253.00,1.65,0,-2926,1277,1265,1251,1239,1225,1258,1232,28,375,100,800,1,1,27887050,349,-8.89,0.96,12,0.01,-141.00,1303.00,2050,20221216,-38.88,1145,20221013,9.43,1780,-29.61,20230102,1168,7.28,20230316,2050,-38.88,20221216,1145,9.43,20221013,2.11,N,225430,100,27 억,,458918,N,N,0,N,00,N
|
|
20230620,161026,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1253,-11,5,-0.87,37027173,29637,79.76,1254,1263,1237,1643,885,1264,1249.36,1.66,0,-4885,1308,1285,1266,1243,1224,1297,1255,28,379,100,800,1,1,27887050,349,-8.89,0.96,12,0.11,-141.00,1303.00,2050,20221216,-38.88,1145,20221013,9.43,1780,-29.61,20230102,1168,7.28,20230316,2050,-38.88,20221216,1145,9.43,20221013,2.13,N,225430,100,27 억,,463803,N,N,0,N,00,N
|
|
20230620,150426,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1259,-5,5,-0.40,35998460,28816,77.55,1254,1263,1237,1643,885,1264,1249.25,1.66,0,-4854,1308,1285,1266,1243,1224,1297,1255,28,379,100,800,1,1,27887050,351,-8.93,0.97,12,0.10,-141.00,1303.00,2050,20221216,-38.59,1145,20221013,9.96,1780,-29.27,20230102,1168,7.79,20230316,2050,-38.59,20221216,1145,9.96,20221013,2.13,N,225430,100,27 억,,463803,N,N,0,N,00,N
|
|
20230620,140450,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1257,-7,5,-0.55,31448400,25160,67.71,1254,1263,1240,1643,885,1264,1249.94,1.66,0,-3768,1308,1285,1266,1243,1224,1297,1255,28,379,100,800,1,1,27887050,351,-8.91,0.96,12,0.09,-141.00,1303.00,2050,20221216,-38.68,1145,20221013,9.78,1780,-29.38,20230102,1168,7.62,20230316,2050,-38.68,20221216,1145,9.78,20221013,2.13,N,225430,100,27 억,,463803,N,N,0,N,00,N
|
|
20230620,130506,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1257,-7,5,-0.55,27371715,21880,58.88,1254,1263,1242,1643,885,1264,1250.99,1.66,0,-3474,1308,1285,1266,1243,1224,1297,1255,28,379,100,800,1,1,27887050,351,-8.91,0.96,12,0.08,-141.00,1303.00,2050,20221216,-38.68,1145,20221013,9.78,1780,-29.38,20230102,1168,7.62,20230316,2050,-38.68,20221216,1145,9.78,20221013,2.13,N,225430,100,27 억,,463803,N,N,0,N,00,N
|
|
20230620,120843,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1253,-11,5,-0.87,26687689,21333,57.41,1254,1263,1242,1643,885,1264,1251.00,1.66,0,-2927,1308,1285,1266,1243,1224,1297,1255,28,379,100,800,1,1,27887050,349,-8.89,0.96,12,0.08,-141.00,1303.00,2050,20221216,-38.88,1145,20221013,9.43,1780,-29.61,20230102,1168,7.28,20230316,2050,-38.88,20221216,1145,9.43,20221013,2.13,N,225430,100,27 억,,463803,N,N,0,N,00,N
|
|
20230620,110951,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1255,-9,5,-0.71,18044243,14408,38.77,1254,1263,1245,1643,885,1264,1252.38,1.66,0,-2032,1308,1285,1266,1243,1224,1297,1255,28,379,100,800,1,1,27887050,350,-8.90,0.96,12,0.05,-141.00,1303.00,2050,20221216,-38.78,1145,20221013,9.61,1780,-29.49,20230102,1168,7.45,20230316,2050,-38.78,20221216,1145,9.61,20221013,2.13,N,225430,100,27 억,,463803,N,N,0,N,00,N
|
|
20230620,100111,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1262,-2,5,-0.16,10285099,8207,22.09,1254,1263,1251,1643,885,1264,1253.21,1.66,0,-1038,1308,1285,1266,1243,1224,1297,1255,28,379,100,800,1,1,27887050,352,-8.95,0.97,12,0.03,-141.00,1303.00,2050,20221216,-38.44,1145,20221013,10.22,1780,-29.10,20230102,1168,8.05,20230316,2050,-38.44,20221216,1145,10.22,20221013,2.13,N,225430,100,27 억,,463803,N,N,0,N,00,N
|
|
20230620,090509,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1261,-3,5,-0.24,4418349,3523,9.48,1254,1263,1254,1643,885,1264,1254.14,1.66,0,-151,1308,1285,1266,1243,1224,1297,1255,28,379,100,800,1,1,27887050,352,-8.94,0.97,12,0.01,-141.00,1303.00,2050,20221216,-38.49,1145,20221013,10.13,1780,-29.16,20230102,1168,7.96,20230316,2050,-38.49,20221216,1145,10.13,20221013,2.13,N,225430,100,27 억,,463803,N,N,0,N,00,N
|
|
20230619,160917,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1264,17,2,1.36,46846388,37157,33.12,1260,1289,1247,1621,873,1247,1260.77,1.66,0,866,1325,1285,1258,1218,1191,1306,1239,28,374,100,790,1,1,27887050,352,-8.96,0.97,12,0.13,-141.00,1303.00,2050,20221216,-38.34,1145,20221013,10.39,1780,-28.99,20230102,1168,8.22,20230316,2050,-38.34,20221216,1145,10.39,20221013,2.13,N,225430,100,27 억,,462937,N,N,0,N,00,N
|
|
20230619,150341,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1264,17,2,1.36,44581914,35365,31.52,1260,1289,1247,1621,873,1247,1260.62,1.66,0,877,1325,1285,1258,1218,1191,1306,1239,28,374,100,790,1,1,27887050,352,-8.96,0.97,12,0.13,-141.00,1303.00,2050,20221216,-38.34,1145,20221013,10.39,1780,-28.99,20230102,1168,8.22,20230316,2050,-38.34,20221216,1145,10.39,20221013,2.13,N,225430,100,27 억,,462937,N,N,0,N,00,N
|
|
20230619,140658,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1256,9,2,0.72,41575772,32976,29.39,1260,1289,1247,1621,873,1247,1260.79,1.66,0,866,1325,1285,1258,1218,1191,1306,1239,28,374,100,790,1,1,27887050,350,-8.91,0.96,12,0.12,-141.00,1303.00,2050,20221216,-38.73,1145,20221013,9.69,1780,-29.44,20230102,1168,7.53,20230316,2050,-38.73,20221216,1145,9.69,20221013,2.13,N,225430,100,27 억,,462937,N,N,0,N,00,N
|
|
20230619,130855,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1249,2,2,0.16,39901977,31636,28.20,1260,1289,1247,1621,873,1247,1261.28,1.66,0,878,1325,1285,1258,1218,1191,1306,1239,28,374,100,790,1,1,27887050,348,-8.86,0.96,12,0.11,-141.00,1303.00,2050,20221216,-39.07,1145,20221013,9.08,1780,-29.83,20230102,1168,6.93,20230316,2050,-39.07,20221216,1145,9.08,20221013,2.13,N,225430,100,27 억,,462937,N,N,0,N,00,N
|
|
20230619,120149,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1262,15,2,1.20,32167257,25436,22.67,1260,1289,1248,1621,873,1247,1264.64,1.66,0,465,1325,1285,1258,1218,1191,1306,1239,28,374,100,790,1,1,27887050,352,-8.95,0.97,12,0.09,-141.00,1303.00,2050,20221216,-38.44,1145,20221013,10.22,1780,-29.10,20230102,1168,8.05,20230316,2050,-38.44,20221216,1145,10.22,20221013,2.13,N,225430,100,27 억,,462937,N,N,0,N,00,N
|
|
20230619,110701,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1260,13,2,1.04,26726525,21104,18.81,1260,1289,1257,1621,873,1247,1266.42,1.66,0,491,1325,1285,1258,1218,1191,1306,1239,28,374,100,790,1,1,27887050,351,-8.94,0.97,12,0.08,-141.00,1303.00,2050,20221216,-38.54,1145,20221013,10.04,1780,-29.21,20230102,1168,7.88,20230316,2050,-38.54,20221216,1145,10.04,20221013,2.13,N,225430,100,27 억,,462937,N,N,0,N,00,N
|
|
20230619,100841,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1274,27,2,2.17,26464966,20897,18.63,1260,1289,1257,1621,873,1247,1266.45,1.66,0,371,1325,1285,1258,1218,1191,1306,1239,28,374,100,790,1,1,27887050,355,-9.04,0.98,12,0.07,-141.00,1303.00,2050,20221216,-37.85,1145,20221013,11.27,1780,-28.43,20230102,1168,9.08,20230316,2050,-37.85,20221216,1145,11.27,20221013,2.13,N,225430,100,27 억,,462937,N,N,0,N,00,N
|
|
20230619,090348,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1273,26,2,2.09,10163559,8020,7.15,1260,1289,1257,1621,873,1247,1267.28,1.66,0,-17,1325,1285,1258,1218,1191,1306,1239,28,374,100,790,1,1,27887050,355,-9.03,0.98,12,0.03,-141.00,1303.00,2050,20221216,-37.90,1145,20221013,11.18,1780,-28.48,20230102,1168,8.99,20230316,2050,-37.90,20221216,1145,11.18,20221013,2.13,N,225430,100,27 억,,462937,N,N,0,N,00,N
|
|
20230616,160816,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1247,7,2,0.56,139803090,112046,201.20,1242,1298,1231,1612,868,1240,1247.73,1.67,0,-2116,1257,1248,1233,1224,1209,1253,1229,28,372,100,790,1,1,27887050,348,-8.84,0.96,12,0.40,-141.00,1303.00,2050,20221216,-39.17,1145,20221013,8.91,1780,-29.94,20230102,1168,6.76,20230316,2050,-39.17,20221216,1145,8.91,20221013,2.13,N,225430,100,27 억,,465053,N,N,0,N,00,N
|
|
20230616,150540,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1255,15,2,1.21,123207295,98770,177.36,1242,1298,1231,1612,868,1240,1247.42,1.67,0,6368,1257,1248,1233,1224,1209,1253,1229,28,372,100,790,1,1,27887050,350,-8.90,0.96,12,0.35,-141.00,1303.00,2050,20221216,-38.78,1145,20221013,9.61,1780,-29.49,20230102,1168,7.45,20230316,2050,-38.78,20221216,1145,9.61,20221013,2.13,N,225430,100,27 억,,465053,N,N,0,N,00,N
|
|
20230616,140409,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1235,-5,5,-0.40,50457234,40744,73.16,1242,1250,1231,1612,868,1240,1238.40,1.67,0,1147,1257,1248,1233,1224,1209,1253,1229,28,372,100,790,1,1,27887050,344,-8.76,0.95,12,0.15,-141.00,1303.00,2050,20221216,-39.76,1145,20221013,7.86,1780,-30.62,20230102,1168,5.74,20230316,2050,-39.76,20221216,1145,7.86,20221013,2.13,N,225430,100,27 억,,465053,N,N,0,N,00,N
|
|
20230616,130923,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1241,1,2,0.08,38799435,31321,56.24,1242,1250,1231,1612,868,1240,1238.77,1.67,0,469,1257,1248,1233,1224,1209,1253,1229,28,372,100,790,1,1,27887050,346,-8.80,0.95,12,0.11,-141.00,1303.00,2050,20221216,-39.46,1145,20221013,8.38,1780,-30.28,20230102,1168,6.25,20230316,2050,-39.46,20221216,1145,8.38,20221013,2.13,N,225430,100,27 억,,465053,N,N,0,N,00,N
|
|
20230616,120420,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1241,1,2,0.08,36619873,29569,53.10,1242,1250,1231,1612,868,1240,1238.45,1.67,0,470,1257,1248,1233,1224,1209,1253,1229,28,372,100,790,1,1,27887050,346,-8.80,0.95,12,0.11,-141.00,1303.00,2050,20221216,-39.46,1145,20221013,8.38,1780,-30.28,20230102,1168,6.25,20230316,2050,-39.46,20221216,1145,8.38,20221013,2.13,N,225430,100,27 억,,465053,N,N,0,N,00,N
|
|
20230616,110549,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1234,-6,5,-0.48,31481356,25406,45.62,1242,1250,1234,1612,868,1240,1239.13,1.67,0,378,1257,1248,1233,1224,1209,1253,1229,28,372,100,790,1,1,27887050,344,-8.75,0.95,12,0.09,-141.00,1303.00,2050,20221216,-39.80,1145,20221013,7.77,1780,-30.67,20230102,1168,5.65,20230316,2050,-39.80,20221216,1145,7.77,20221013,2.13,N,225430,100,27 억,,465053,N,N,0,N,00,N
|
|
20230616,100732,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1243,3,2,0.24,25943559,20929,37.58,1242,1250,1234,1612,868,1240,1239.60,1.67,0,337,1257,1248,1233,1224,1209,1253,1229,28,372,100,790,1,1,27887050,347,-8.82,0.95,12,0.08,-141.00,1303.00,2050,20221216,-39.37,1145,20221013,8.56,1780,-30.17,20230102,1168,6.42,20230316,2050,-39.37,20221216,1145,8.56,20221013,2.13,N,225430,100,27 억,,465053,N,N,0,N,00,N
|
|
20230616,090600,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1234,-6,5,-0.48,8582525,6925,12.44,1242,1242,1234,1612,868,1240,1239.35,1.67,0,245,1257,1248,1233,1224,1209,1253,1229,28,372,100,790,1,1,27887050,344,-8.75,0.95,12,0.02,-141.00,1303.00,2050,20221216,-39.80,1145,20221013,7.77,1780,-30.67,20230102,1168,5.65,20230316,2050,-39.80,20221216,1145,7.77,20221013,2.13,N,225430,100,27 억,,465053,N,N,0,N,00,N
|
|
20230615,150555,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1239,9,2,0.73,63084287,51324,68.05,1230,1242,1218,1599,861,1230,1229.14,1.68,0,-2438,1317,1273,1247,1203,1177,1260,1190,28,369,100,780,1,1,27887050,346,-8.79,0.95,12,0.18,-141.00,1303.00,2050,20221216,-39.56,1145,20221013,8.21,1780,-30.39,20230102,1168,6.08,20230316,2050,-39.56,20221216,1145,8.21,20221013,2.13,N,225430,100,27 억,,468180,N,N,0,N,00,N
|
|
20230615,140233,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1226,-4,5,-0.33,53545231,43519,57.70,1230,1242,1218,1599,861,1230,1230.39,1.68,0,-1815,1317,1273,1247,1203,1177,1260,1190,28,369,100,780,1,1,27887050,342,-8.70,0.94,12,0.16,-141.00,1303.00,2050,20221216,-40.20,1145,20221013,7.07,1780,-31.12,20230102,1168,4.97,20230316,2050,-40.20,20221216,1145,7.07,20221013,2.13,N,225430,100,27 억,,468180,N,N,0,N,00,N
|
|
20230615,130705,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1230,0,3,0.00,43327766,35174,46.64,1230,1242,1219,1599,861,1230,1231.81,1.68,0,-1698,1317,1273,1247,1203,1177,1260,1190,28,369,100,780,1,1,27887050,343,-8.72,0.94,12,0.13,-141.00,1303.00,2050,20221216,-40.00,1145,20221013,7.42,1780,-30.90,20230102,1168,5.31,20230316,2050,-40.00,20221216,1145,7.42,20221013,2.13,N,225430,100,27 억,,468180,N,N,0,N,00,N
|
|
20230615,120316,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1237,7,2,0.57,41646425,33811,44.83,1230,1242,1219,1599,861,1230,1231.74,1.68,0,-1686,1317,1273,1247,1203,1177,1260,1190,28,369,100,780,1,1,27887050,345,-8.77,0.95,12,0.12,-141.00,1303.00,2050,20221216,-39.66,1145,20221013,8.03,1780,-30.51,20230102,1168,5.91,20230316,2050,-39.66,20221216,1145,8.03,20221013,2.13,N,225430,100,27 억,,468180,N,N,0,N,00,N
|
|
20230615,110534,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1231,1,2,0.08,35223087,28583,37.90,1230,1242,1219,1599,861,1230,1232.31,1.68,0,-442,1317,1273,1247,1203,1177,1260,1190,28,369,100,780,1,1,27887050,343,-8.73,0.94,12,0.10,-141.00,1303.00,2050,20221216,-39.95,1145,20221013,7.51,1780,-30.84,20230102,1168,5.39,20230316,2050,-39.95,20221216,1145,7.51,20221013,2.13,N,225430,100,27 억,,468180,N,N,0,N,00,N
|
|
20230611,184828,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1307,-6,5,-0.46,34466597,26457,123.97,1313,1319,1291,1706,920,1313,1302.75,1.76,-5068,-5068,1347,1330,1308,1291,1269,1319,1280,28,393,100,840,1,1,27887050,364,-9.27,1.00,12,0.09,-141.00,1303.00,2085,20220608,-37.31,1145,20221013,14.15,1780,-26.57,20230102,1168,11.90,20230316,2070,-36.86,20220609,1145,14.15,20221013,2.16,N,225430,100,27 억,,491316,N,N,0,N,00,N
|
|
20230611,181742,00,60.00,KOSDAQ,,화학,N,N,N,N,60,N,1307,-6,5,-0.46,34466597,26457,123.97,1313,1319,1291,1706,920,1313,1302.75,1.76,-5068,-5068,1347,1330,1308,1291,1269,1319,1280,28,393,100,840,1,1,27887050,364,-9.27,1.00,12,0.09,-141.00,1303.00,2085,20220608,-37.31,1145,20221013,14.15,1780,-26.57,20230102,1168,11.90,20230316,2070,-36.86,20220609,1145,14.15,20221013,2.16,N,225430,100,27 억,,491316,N,N,0,N,00,N
|