186 lines
76 KiB
CSV
186 lines
76 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
|
|
20240731,160558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3140,-125,5,-3.83,104388005,32514,87.14,3250,3350,3140,4240,2290,3265,3210.56,3.85,0,465,3568,3416,3288,3136,3008,3352,3072,72,975,500,1950,5,1,14452469,454,-5.08,1.78,12,0.22,-618.00,1766.00,5910,20240412,-46.87,2221,20231024,41.38,5910,-46.87,20240412,2420,29.75,20240201,5910,-46.87,20240412,398,688.94,20231024,0.83,N,058450,500,72 억,,555964,N,N,0,N,00,N
|
|
20240731,150602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,-45,5,-1.38,94787540,29472,78.99,3250,3350,3160,4240,2290,3265,3216.19,3.85,0,-757,3568,3416,3288,3136,3008,3352,3072,72,975,500,1950,5,1,14452469,465,-5.21,1.82,12,0.20,-618.00,1766.00,5910,20240412,-45.52,2221,20231024,44.98,5910,-45.52,20240412,2420,33.06,20240201,5910,-45.52,20240412,398,709.05,20231024,0.83,N,058450,500,72 억,,555964,N,N,0,N,00,N
|
|
20240731,140605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-65,5,-1.99,67102225,20824,55.81,3250,3350,3180,4240,2290,3265,3222.35,3.85,0,-45,3568,3416,3288,3136,3008,3352,3072,72,975,500,1950,5,1,14452469,462,-5.18,1.81,12,0.14,-618.00,1766.00,5910,20240412,-45.85,2221,20231024,44.08,5910,-45.85,20240412,2420,32.23,20240201,5910,-45.85,20240412,398,704.02,20231024,0.83,N,058450,500,72 억,,555964,N,N,0,N,00,N
|
|
20240731,130603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-40,5,-1.23,64422390,19993,53.58,3250,3350,3180,4240,2290,3265,3222.25,3.85,0,55,3568,3416,3288,3136,3008,3352,3072,72,975,500,1950,5,1,14452469,466,-5.22,1.83,12,0.14,-618.00,1766.00,5910,20240412,-45.43,2221,20231024,45.20,5910,-45.43,20240412,2420,33.26,20240201,5910,-45.43,20240412,398,710.30,20231024,0.83,N,058450,500,72 억,,555964,N,N,0,N,00,N
|
|
20240731,120604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,-15,5,-0.46,53673475,16632,44.58,3250,3350,3180,4240,2290,3265,3227.12,3.85,0,-1037,3568,3416,3288,3136,3008,3352,3072,72,975,500,1950,5,1,14452469,470,-5.26,1.84,12,0.12,-618.00,1766.00,5910,20240412,-45.01,2221,20231024,46.33,5910,-45.01,20240412,2420,34.30,20240201,5910,-45.01,20240412,398,716.58,20231024,0.83,N,058450,500,72 억,,555964,N,N,0,N,00,N
|
|
20240731,110605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,-15,5,-0.46,27753290,8551,22.92,3250,3350,3205,4240,2290,3265,3245.62,3.85,0,-1812,3568,3416,3288,3136,3008,3352,3072,72,975,500,1950,5,1,14452469,470,-5.26,1.84,12,0.06,-618.00,1766.00,5910,20240412,-45.01,2221,20231024,46.33,5910,-45.01,20240412,2420,34.30,20240201,5910,-45.01,20240412,398,716.58,20231024,0.83,N,058450,500,72 억,,555964,N,N,0,N,00,N
|
|
20240731,100603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,-25,5,-0.77,14818150,4538,12.16,3250,3350,3240,4240,2290,3265,3265.35,3.85,0,-2140,3568,3416,3288,3136,3008,3352,3072,72,975,500,1950,5,1,14452469,468,-5.24,1.83,12,0.03,-618.00,1766.00,5910,20240412,-45.18,2221,20231024,45.88,5910,-45.18,20240412,2420,33.88,20240201,5910,-45.18,20240412,398,714.07,20231024,0.83,N,058450,500,72 억,,555964,N,N,0,N,00,N
|
|
20240731,090557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,0,3,0.00,100945,31,0.08,3250,3265,3250,4240,2290,3265,3256.29,3.85,0,-11,3568,3416,3288,3136,3008,3352,3072,72,975,500,1950,5,1,14452469,472,-5.28,1.85,12,0.00,-618.00,1766.00,5910,20240412,-44.75,2221,20231024,47.01,5910,-44.75,20240412,2420,34.92,20240201,5910,-44.75,20240412,398,720.35,20231024,0.83,N,058450,500,72 억,,555964,N,N,0,N,00,N
|
|
20240730,160547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,-115,5,-3.40,121023660,37252,22.73,3420,3440,3160,4390,2370,3380,3248.78,3.90,0,-8823,3836,3607,3421,3192,3006,3722,3307,72,1010,500,2020,5,1,14452469,472,-5.28,1.85,12,0.26,-618.00,1766.00,5910,20240412,-44.75,2221,20231024,47.01,5910,-44.75,20240412,2420,34.92,20240201,5910,-44.75,20240412,398,720.35,20231024,0.94,N,058450,500,72 억,,563655,N,N,0,N,00,N
|
|
20240730,150557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,-95,5,-2.81,109628625,33786,20.61,3420,3440,3160,4390,2370,3380,3244.79,3.90,0,-7314,3836,3607,3421,3192,3006,3722,3307,72,1010,500,2020,5,1,14452469,475,-5.32,1.86,12,0.23,-618.00,1766.00,5910,20240412,-44.42,2221,20231024,47.91,5910,-44.42,20240412,2420,35.74,20240201,5910,-44.42,20240412,398,725.38,20231024,0.94,N,058450,500,72 억,,563655,N,N,0,N,00,N
|
|
20240730,140550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-155,5,-4.59,103268480,31833,19.42,3420,3440,3160,4390,2370,3380,3244.07,3.90,0,-7156,3836,3607,3421,3192,3006,3722,3307,72,1010,500,2020,5,1,14452469,466,-5.22,1.83,12,0.22,-618.00,1766.00,5910,20240412,-45.43,2221,20231024,45.20,5910,-45.43,20240412,2420,33.26,20240201,5910,-45.43,20240412,398,710.30,20231024,0.94,N,058450,500,72 억,,563655,N,N,0,N,00,N
|
|
20240730,130555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,-170,5,-5.03,82689725,25414,15.51,3420,3440,3160,4390,2370,3380,3253.71,3.90,0,-5914,3836,3607,3421,3192,3006,3722,3307,72,1010,500,2020,5,1,14452469,464,-5.19,1.82,12,0.18,-618.00,1766.00,5910,20240412,-45.69,2221,20231024,44.53,5910,-45.69,20240412,2420,32.64,20240201,5910,-45.69,20240412,398,706.53,20231024,0.94,N,058450,500,72 억,,563655,N,N,0,N,00,N
|
|
20240730,120550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-175,5,-5.18,65198120,19925,12.16,3420,3440,3190,4390,2370,3380,3272.18,3.90,0,-6296,3836,3607,3421,3192,3006,3722,3307,72,1010,500,2020,5,1,14452469,463,-5.19,1.81,12,0.14,-618.00,1766.00,5910,20240412,-45.77,2221,20231024,44.30,5910,-45.77,20240412,2420,32.44,20240201,5910,-45.77,20240412,398,705.28,20231024,0.94,N,058450,500,72 억,,563655,N,N,0,N,00,N
|
|
20240730,110556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,-115,5,-3.40,29750795,8935,5.45,3420,3440,3230,4390,2370,3380,3329.69,3.90,0,-4643,3836,3607,3421,3192,3006,3722,3307,72,1010,500,2020,5,1,14452469,472,-5.28,1.85,12,0.06,-618.00,1766.00,5910,20240412,-44.75,2221,20231024,47.01,5910,-44.75,20240412,2420,34.92,20240201,5910,-44.75,20240412,398,720.35,20231024,0.94,N,058450,500,72 억,,563655,N,N,0,N,00,N
|
|
20240730,100556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3440,60,2,1.78,16442005,4993,3.05,3420,3440,3230,4390,2370,3380,3293.01,3.90,0,-1715,3836,3607,3421,3192,3006,3722,3307,72,1010,500,2020,5,1,14452469,497,-5.57,1.95,12,0.03,-618.00,1766.00,5910,20240412,-41.79,2221,20231024,54.89,5910,-41.79,20240412,2420,42.15,20240201,5910,-41.79,20240412,398,764.32,20231024,0.94,N,058450,500,72 억,,563655,N,N,0,N,00,N
|
|
20240730,090558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-70,5,-2.07,780095,232,0.14,3420,3420,3310,4390,2370,3380,3362.48,3.90,0,-207,3836,3607,3421,3192,3006,3722,3307,72,1010,500,2020,5,1,14452469,478,-5.36,1.87,12,0.00,-618.00,1766.00,5910,20240412,-43.99,2221,20231024,49.03,5910,-43.99,20240412,2420,36.78,20240201,5910,-43.99,20240412,398,731.66,20231024,0.94,N,058450,500,72 억,,563655,N,N,0,N,00,N
|
|
20240729,160548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,145,2,4.48,561977135,163222,347.08,3265,3650,3235,4205,2265,3235,3443.02,4.54,0,2380,3508,3371,3253,3116,2998,3440,3185,62,970,500,1940,5,1,12432791,420,-5.47,1.91,12,1.31,-618.00,1766.00,5910,20240412,-42.81,2221,20231024,52.18,5910,-42.81,20240412,2420,39.67,20240201,5910,-42.81,20240412,398,749.25,20231024,0.94,N,058450,500,62 억,,564230,N,N,0,N,00,N
|
|
20240729,150554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,105,2,3.25,544010330,157828,335.61,3265,3650,3235,4205,2265,3235,3446.86,4.54,0,3009,3508,3371,3253,3116,2998,3440,3185,62,970,500,1940,5,1,12432791,415,-5.40,1.89,12,1.27,-618.00,1766.00,5910,20240412,-43.49,2221,20231024,50.38,5910,-43.49,20240412,2420,38.02,20240201,5910,-43.49,20240412,398,739.20,20231024,0.94,N,058450,500,62 억,,564230,N,N,0,N,00,N
|
|
20240729,140558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,105,2,3.25,522584645,151304,321.74,3265,3650,3255,4205,2265,3235,3453.87,4.54,0,2173,3508,3371,3253,3116,2998,3440,3185,62,970,500,1940,5,1,12432791,415,-5.40,1.89,12,1.22,-618.00,1766.00,5910,20240412,-43.49,2221,20231024,50.38,5910,-43.49,20240412,2420,38.02,20240201,5910,-43.49,20240412,398,739.20,20231024,0.94,N,058450,500,62 억,,564230,N,N,0,N,00,N
|
|
20240729,130559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,160,2,4.95,496888640,143592,305.34,3265,3650,3255,4205,2265,3235,3460.42,4.54,0,-1176,3508,3371,3253,3116,2998,3440,3185,62,970,500,1940,5,1,12432791,422,-5.49,1.92,12,1.15,-618.00,1766.00,5910,20240412,-42.55,2221,20231024,52.86,5910,-42.55,20240412,2420,40.29,20240201,5910,-42.55,20240412,398,753.02,20231024,0.94,N,058450,500,62 억,,564230,N,N,0,N,00,N
|
|
20240729,120554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,85,2,2.63,427119110,122705,260.92,3265,3650,3255,4205,2265,3235,3480.86,4.54,0,-8241,3508,3371,3253,3116,2998,3440,3185,62,970,500,1940,5,1,12432791,413,-5.37,1.88,12,0.99,-618.00,1766.00,5910,20240412,-43.82,2221,20231024,49.48,5910,-43.82,20240412,2420,37.19,20240201,5910,-43.82,20240412,398,734.17,20231024,0.94,N,058450,500,62 억,,564230,N,N,0,N,00,N
|
|
20240729,110553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,110,2,3.40,46347525,13883,29.52,3265,3400,3255,4205,2265,3235,3338.44,4.54,0,-1881,3508,3371,3253,3116,2998,3440,3185,62,970,500,1940,5,1,12432791,416,-5.41,1.89,12,0.11,-618.00,1766.00,5910,20240412,-43.40,2221,20231024,50.61,5910,-43.40,20240412,2420,38.22,20240201,5910,-43.40,20240412,398,740.45,20231024,0.94,N,058450,500,62 억,,564230,N,N,0,N,00,N
|
|
20240729,100550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,150,2,4.64,25401560,7658,16.28,3265,3400,3255,4205,2265,3235,3317.00,4.54,0,-1276,3508,3371,3253,3116,2998,3440,3185,62,970,500,1940,5,1,12432791,421,-5.48,1.92,12,0.06,-618.00,1766.00,5910,20240412,-42.72,2221,20231024,52.41,5910,-42.72,20240412,2420,39.88,20240201,5910,-42.72,20240412,398,750.50,20231024,0.94,N,058450,500,62 억,,564230,N,N,0,N,00,N
|
|
20240729,090548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,20,2,0.62,3901205,1197,2.55,3265,3265,3255,4205,2265,3235,3259.15,4.54,0,-651,3508,3371,3253,3116,2998,3440,3185,62,970,500,1940,5,1,12432791,405,-5.27,1.84,12,0.01,-618.00,1766.00,5910,20240412,-44.92,2221,20231024,46.56,5910,-44.92,20240412,2420,34.50,20240201,5910,-44.92,20240412,398,717.84,20231024,0.94,N,058450,500,62 억,,564230,N,N,0,N,00,N
|
|
20240726,160540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,35,2,1.09,152015645,47027,189.67,3215,3390,3135,4160,2240,3200,3232.52,4.47,0,8199,3480,3340,3270,3130,3060,3305,3095,62,960,500,1920,5,1,12432791,402,-5.23,1.83,12,0.38,-618.00,1766.00,5910,20240412,-45.26,2221,20231024,45.66,5910,-45.26,20240412,2420,33.68,20240201,5910,-45.26,20240412,398,712.81,20231024,0.94,N,058450,500,62 억,,555299,N,N,0,N,00,N
|
|
20240726,150545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-15,5,-0.47,147185385,45520,183.59,3215,3390,3135,4160,2240,3200,3233.42,4.47,0,8537,3480,3340,3270,3130,3060,3305,3095,62,960,500,1920,5,1,12432791,396,-5.15,1.80,12,0.37,-618.00,1766.00,5910,20240412,-46.11,2221,20231024,43.40,5910,-46.11,20240412,2420,31.61,20240201,5910,-46.11,20240412,398,700.25,20231024,0.94,N,058450,500,62 억,,555299,N,N,0,N,00,N
|
|
20240726,140548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-25,5,-0.78,137770065,42558,171.65,3215,3390,3135,4160,2240,3200,3237.23,4.47,0,7503,3480,3340,3270,3130,3060,3305,3095,62,960,500,1920,5,1,12432791,395,-5.14,1.80,12,0.34,-618.00,1766.00,5910,20240412,-46.28,2221,20231024,42.95,5910,-46.28,20240412,2420,31.20,20240201,5910,-46.28,20240412,398,697.74,20231024,0.94,N,058450,500,62 억,,555299,N,N,0,N,00,N
|
|
20240726,130547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,15,2,0.47,103872065,31850,128.46,3215,3390,3205,4160,2240,3200,3261.29,4.47,0,2840,3480,3340,3270,3130,3060,3305,3095,62,960,500,1920,5,1,12432791,400,-5.20,1.82,12,0.26,-618.00,1766.00,5910,20240412,-45.60,2221,20231024,44.75,5910,-45.60,20240412,2420,32.85,20240201,5910,-45.60,20240412,398,707.79,20231024,0.94,N,058450,500,62 억,,555299,N,N,0,N,00,N
|
|
20240726,120551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,40,2,1.25,88323845,27047,109.09,3215,3390,3205,4160,2240,3200,3265.57,4.47,0,2634,3480,3340,3270,3130,3060,3305,3095,62,960,500,1920,5,1,12432791,403,-5.24,1.83,12,0.22,-618.00,1766.00,5910,20240412,-45.18,2221,20231024,45.88,5910,-45.18,20240412,2420,33.88,20240201,5910,-45.18,20240412,398,714.07,20231024,0.94,N,058450,500,62 억,,555299,N,N,0,N,00,N
|
|
20240726,110550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,130,2,4.06,27595915,8337,33.63,3215,3390,3215,4160,2240,3200,3310.05,4.47,0,-752,3480,3340,3270,3130,3060,3305,3095,62,960,500,1920,5,1,12432791,414,-5.39,1.89,12,0.07,-618.00,1766.00,5910,20240412,-43.65,2221,20231024,49.93,5910,-43.65,20240412,2420,37.60,20240201,5910,-43.65,20240412,398,736.68,20231024,0.94,N,058450,500,62 억,,555299,N,N,0,N,00,N
|
|
20240726,100549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,95,2,2.97,13022220,3936,15.87,3215,3390,3215,4160,2240,3200,3308.49,4.47,0,-517,3480,3340,3270,3130,3060,3305,3095,62,960,500,1920,5,1,12432791,410,-5.33,1.87,12,0.03,-618.00,1766.00,5910,20240412,-44.25,2221,20231024,48.36,5910,-44.25,20240412,2420,36.16,20240201,5910,-44.25,20240412,398,727.89,20231024,0.94,N,058450,500,62 억,,555299,N,N,0,N,00,N
|
|
20240726,090544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,70,2,2.19,417020,128,0.52,3215,3270,3215,4160,2240,3200,3257.97,4.47,0,-128,3480,3340,3270,3130,3060,3305,3095,62,960,500,1920,5,1,12432791,407,-5.29,1.85,12,0.00,-618.00,1766.00,5910,20240412,-44.67,2221,20231024,47.23,5910,-44.67,20240412,2420,35.12,20240201,5910,-44.67,20240412,398,721.61,20231024,0.94,N,058450,500,62 억,,555299,N,N,0,N,00,N
|
|
20240725,160544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-240,5,-6.98,73769630,22585,87.72,3365,3410,3200,4470,2410,3440,3266.31,4.47,0,-564,3640,3540,3425,3325,3210,3482,3267,62,1030,500,2060,5,1,12432791,398,-5.18,1.81,12,0.18,-618.00,1766.00,5910,20240412,-45.85,2221,20231024,44.08,5910,-45.85,20240412,2420,32.23,20240201,5910,-45.85,20240412,398,704.02,20231024,0.96,N,058450,500,62 억,,555898,N,N,0,N,00,N
|
|
20240725,150552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,-195,5,-5.67,71279655,21811,84.71,3365,3410,3200,4470,2410,3440,3268.06,4.47,0,-457,3640,3540,3425,3325,3210,3482,3267,62,1030,500,2060,5,1,12432791,403,-5.25,1.84,12,0.18,-618.00,1766.00,5910,20240412,-45.09,2221,20231024,46.11,5910,-45.09,20240412,2420,34.09,20240201,5910,-45.09,20240412,398,715.33,20231024,0.96,N,058450,500,62 억,,555898,N,N,0,N,00,N
|
|
20240725,140552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,-165,5,-4.80,48161285,14636,56.84,3365,3410,3200,4470,2410,3440,3290.60,4.47,0,100,3640,3540,3425,3325,3210,3482,3267,62,1030,500,2060,5,1,12432791,407,-5.30,1.85,12,0.12,-618.00,1766.00,5910,20240412,-44.59,2221,20231024,47.46,5910,-44.59,20240412,2420,35.33,20240201,5910,-44.59,20240412,398,722.86,20231024,0.96,N,058450,500,62 억,,555898,N,N,0,N,00,N
|
|
20240725,130547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,-135,5,-3.92,37466550,11347,44.07,3365,3410,3200,4470,2410,3440,3301.89,4.47,0,-646,3640,3540,3425,3325,3210,3482,3267,62,1030,500,2060,5,1,12432791,411,-5.35,1.87,12,0.09,-618.00,1766.00,5910,20240412,-44.08,2221,20231024,48.81,5910,-44.08,20240412,2420,36.57,20240201,5910,-44.08,20240412,398,730.40,20231024,0.96,N,058450,500,62 억,,555898,N,N,0,N,00,N
|
|
20240725,120549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,-65,5,-1.89,20376600,6136,23.83,3365,3410,3200,4470,2410,3440,3320.83,4.47,0,-1384,3640,3540,3425,3325,3210,3482,3267,62,1030,500,2060,5,1,12432791,420,-5.46,1.91,12,0.05,-618.00,1766.00,5910,20240412,-42.89,2221,20231024,51.96,5910,-42.89,20240412,2420,39.46,20240201,5910,-42.89,20240412,398,747.99,20231024,0.96,N,058450,500,62 억,,555898,N,N,0,N,00,N
|
|
20240725,110546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3405,-35,5,-1.02,17062245,5147,19.99,3365,3405,3200,4470,2410,3440,3314.99,4.47,0,-1731,3640,3540,3425,3325,3210,3482,3267,62,1030,500,2060,5,1,12432791,423,-5.51,1.93,12,0.04,-618.00,1766.00,5910,20240412,-42.39,2221,20231024,53.31,5910,-42.39,20240412,2420,40.70,20240201,5910,-42.39,20240412,398,755.53,20231024,0.96,N,058450,500,62 억,,555898,N,N,0,N,00,N
|
|
20240725,100546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,-80,5,-2.33,13341970,4034,15.67,3365,3370,3200,4470,2410,3440,3307.38,4.47,0,-1412,3640,3540,3425,3325,3210,3482,3267,62,1030,500,2060,5,1,12432791,418,-5.44,1.90,12,0.03,-618.00,1766.00,5910,20240412,-43.15,2221,20231024,51.28,5910,-43.15,20240412,2420,38.84,20240201,5910,-43.15,20240412,398,744.22,20231024,0.96,N,058450,500,62 억,,555898,N,N,0,N,00,N
|
|
20240725,090544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,-70,5,-2.03,3476140,1033,4.01,3365,3370,3360,4470,2410,3440,3365.09,4.47,0,-884,3640,3540,3425,3325,3210,3482,3267,62,1030,500,2060,5,1,12432791,419,-5.45,1.91,12,0.01,-618.00,1766.00,5910,20240412,-42.98,2221,20231024,51.73,5910,-42.98,20240412,2420,39.26,20240201,5910,-42.98,20240412,398,746.73,20231024,0.96,N,058450,500,62 억,,555898,N,N,0,N,00,N
|
|
20240724,160541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3440,-15,5,-0.43,85658960,25248,33.86,3480,3525,3310,4490,2420,3455,3392.70,4.51,0,-5161,3951,3702,3451,3202,2951,3827,3327,62,1035,500,2070,5,1,12432791,428,-5.57,1.95,12,0.20,-618.00,1766.00,5910,20240412,-41.79,2221,20231024,54.89,5910,-41.79,20240412,2420,42.15,20240201,5910,-41.79,20240412,398,764.32,20231024,0.96,N,058450,500,62 억,,560511,N,N,0,N,00,N
|
|
20240724,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,-120,5,-3.47,79232905,23344,31.31,3480,3525,3310,4490,2420,3455,3394.14,4.51,0,-5346,3951,3702,3451,3202,2951,3827,3327,62,1035,500,2070,5,1,12432791,415,-5.40,1.89,12,0.19,-618.00,1766.00,5910,20240412,-43.57,2221,20231024,50.16,5910,-43.57,20240412,2420,37.81,20240201,5910,-43.57,20240412,398,737.94,20231024,0.96,N,058450,500,62 억,,560511,N,N,0,N,00,N
|
|
20240724,140546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,-115,5,-3.33,56812180,16713,22.41,3480,3525,3315,4490,2420,3455,3399.28,4.51,0,-5057,3951,3702,3451,3202,2951,3827,3327,62,1035,500,2070,5,1,12432791,415,-5.40,1.89,12,0.13,-618.00,1766.00,5910,20240412,-43.49,2221,20231024,50.38,5910,-43.49,20240412,2420,38.02,20240201,5910,-43.49,20240412,398,739.20,20231024,0.96,N,058450,500,62 억,,560511,N,N,0,N,00,N
|
|
20240724,130550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-105,5,-3.04,42582940,12457,16.71,3480,3525,3345,4490,2420,3455,3418.39,4.51,0,-4822,3951,3702,3451,3202,2951,3827,3327,62,1035,500,2070,5,1,12432791,416,-5.42,1.90,12,0.10,-618.00,1766.00,5910,20240412,-43.32,2221,20231024,50.83,5910,-43.32,20240412,2420,38.43,20240201,5910,-43.32,20240412,398,741.71,20231024,0.96,N,058450,500,62 억,,560511,N,N,0,N,00,N
|
|
20240724,120552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-60,5,-1.74,31327080,9123,12.23,3480,3525,3350,4490,2420,3455,3433.86,4.51,0,-4460,3951,3702,3451,3202,2951,3827,3327,62,1035,500,2070,5,1,12432791,422,-5.49,1.92,12,0.07,-618.00,1766.00,5910,20240412,-42.55,2221,20231024,52.86,5910,-42.55,20240412,2420,40.29,20240201,5910,-42.55,20240412,398,753.02,20231024,0.96,N,058450,500,62 억,,560511,N,N,0,N,00,N
|
|
20240724,110548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,-80,5,-2.32,17387160,5031,6.75,3480,3525,3350,4490,2420,3455,3456.00,4.51,0,-3392,3951,3702,3451,3202,2951,3827,3327,62,1035,500,2070,5,1,12432791,420,-5.46,1.91,12,0.04,-618.00,1766.00,5910,20240412,-42.89,2221,20231024,51.96,5910,-42.89,20240412,2420,39.46,20240201,5910,-42.89,20240412,398,747.99,20231024,0.96,N,058450,500,62 억,,560511,N,N,0,N,00,N
|
|
20240724,100547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,-10,5,-0.29,13142065,3783,5.07,3480,3525,3435,4490,2420,3455,3473.98,4.51,0,-3163,3951,3702,3451,3202,2951,3827,3327,62,1035,500,2070,5,1,12432791,428,-5.57,1.95,12,0.03,-618.00,1766.00,5910,20240412,-41.71,2221,20231024,55.11,5910,-41.71,20240412,2420,42.36,20240201,5910,-41.71,20240412,398,765.58,20231024,0.96,N,058450,500,62 억,,560511,N,N,0,N,00,N
|
|
20240724,090545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3435,-20,5,-0.58,2551400,736,0.99,3480,3485,3435,4490,2420,3455,3466.58,4.51,0,-698,3951,3702,3451,3202,2951,3827,3327,62,1035,500,2070,5,1,12432791,427,-5.56,1.95,12,0.01,-618.00,1766.00,5910,20240412,-41.88,2221,20231024,54.66,5910,-41.88,20240412,2420,41.94,20240201,5910,-41.88,20240412,398,763.07,20231024,0.96,N,058450,500,62 억,,560511,N,N,0,N,00,N
|
|
20240723,160537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,170,2,5.18,256590700,74561,78.85,3365,3700,3200,4270,2300,3285,3441.35,4.44,0,9707,3878,3581,3433,3136,2988,3507,3062,62,985,500,1970,5,1,12432791,430,-5.59,1.96,12,0.60,-618.00,1766.00,5910,20240412,-41.54,2221,20231024,55.56,5910,-41.54,20240412,2420,42.77,20240201,5910,-41.54,20240412,398,768.09,20231024,0.94,N,058450,500,62 억,,552351,N,N,0,N,00,N
|
|
20240723,150551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3440,155,2,4.72,248900580,72330,76.49,3365,3700,3200,4270,2300,3285,3441.18,4.44,0,10074,3878,3581,3433,3136,2988,3507,3062,62,985,500,1970,5,1,12432791,428,-5.57,1.95,12,0.58,-618.00,1766.00,5910,20240412,-41.79,2221,20231024,54.89,5910,-41.79,20240412,2420,42.15,20240201,5910,-41.79,20240412,398,764.32,20231024,0.94,N,058450,500,62 억,,552351,N,N,0,N,00,N
|
|
20240723,140540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,160,2,4.87,219980710,63971,67.65,3365,3700,3200,4270,2300,3285,3438.76,4.44,0,6175,3878,3581,3433,3136,2988,3507,3062,62,985,500,1970,5,1,12432791,428,-5.57,1.95,12,0.51,-618.00,1766.00,5910,20240412,-41.71,2221,20231024,55.11,5910,-41.71,20240412,2420,42.36,20240201,5910,-41.71,20240412,398,765.58,20231024,0.94,N,058450,500,62 억,,552351,N,N,0,N,00,N
|
|
20240723,130538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,185,2,5.63,206810090,60156,63.62,3365,3700,3200,4270,2300,3285,3437.90,4.44,0,5951,3878,3581,3433,3136,2988,3507,3062,62,985,500,1970,5,1,12432791,431,-5.61,1.96,12,0.48,-618.00,1766.00,5910,20240412,-41.29,2221,20231024,56.24,5910,-41.29,20240412,2420,43.39,20240201,5910,-41.29,20240412,398,771.86,20231024,0.94,N,058450,500,62 억,,552351,N,N,0,N,00,N
|
|
20240723,120543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,215,2,6.54,187874020,54723,57.87,3365,3700,3200,4270,2300,3285,3433.18,4.44,0,4022,3878,3581,3433,3136,2988,3507,3062,62,985,500,1970,5,1,12432791,435,-5.66,1.98,12,0.44,-618.00,1766.00,5910,20240412,-40.78,2221,20231024,57.59,5910,-40.78,20240412,2420,44.63,20240201,5910,-40.78,20240412,398,779.40,20231024,0.94,N,058450,500,62 억,,552351,N,N,0,N,00,N
|
|
20240723,110545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3525,240,2,7.31,183264375,53397,56.47,3365,3700,3200,4270,2300,3285,3432.11,4.44,0,4043,3878,3581,3433,3136,2988,3507,3062,62,985,500,1970,5,1,12432791,438,-5.70,2.00,12,0.43,-618.00,1766.00,5910,20240412,-40.36,2221,20231024,58.71,5910,-40.36,20240412,2420,45.66,20240201,5910,-40.36,20240412,398,785.68,20231024,0.94,N,058450,500,62 억,,552351,N,N,0,N,00,N
|
|
20240723,100542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,175,2,5.33,147654535,43146,45.63,3365,3700,3200,4270,2300,3285,3422.21,4.44,0,2686,3878,3581,3433,3136,2988,3507,3062,62,985,500,1970,5,1,12432791,430,-5.60,1.96,12,0.35,-618.00,1766.00,5910,20240412,-41.46,2221,20231024,55.79,5910,-41.46,20240412,2420,42.98,20240201,5910,-41.46,20240412,398,769.35,20231024,0.94,N,058450,500,62 억,,552351,N,N,0,N,00,N
|
|
20240723,090544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,15,2,0.46,3438440,1034,1.09,3365,3365,3300,4270,2300,3285,3325.38,4.44,0,262,3878,3581,3433,3136,2988,3507,3062,62,985,500,1970,5,1,12432791,410,-5.34,1.87,12,0.01,-618.00,1766.00,5910,20240412,-44.16,2221,20231024,48.58,5910,-44.16,20240412,2420,36.36,20240201,5910,-44.16,20240412,398,729.15,20231024,0.94,N,058450,500,62 억,,552351,N,N,0,N,00,N
|
|
20240722,160537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,-450,5,-12.05,322716775,94529,380.43,3700,3730,3285,4855,2615,3735,3413.95,4.42,0,3511,3978,3856,3733,3611,3488,3917,3672,62,1120,500,2240,5,1,12432791,408,-5.32,1.86,12,0.76,-618.00,1766.00,5910,20240412,-44.42,2221,20231024,47.91,5910,-44.42,20240412,2420,35.74,20240201,5910,-44.42,20240412,398,725.38,20231024,0.96,N,058450,500,62 억,,548951,N,N,0,N,00,N
|
|
20240722,150543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3365,-370,5,-9.91,252143540,73318,295.07,3700,3730,3330,4855,2615,3735,3439.04,4.42,0,2851,3978,3856,3733,3611,3488,3917,3672,62,1120,500,2240,5,1,12432791,418,-5.44,1.91,12,0.59,-618.00,1766.00,5910,20240412,-43.06,2221,20231024,51.51,5910,-43.06,20240412,2420,39.05,20240201,5910,-43.06,20240412,398,745.48,20231024,0.96,N,058450,500,62 억,,548951,N,N,0,N,00,N
|
|
20240722,140543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,-400,5,-10.71,231378690,67110,270.08,3700,3730,3335,4855,2615,3735,3447.75,4.42,0,2166,3978,3856,3733,3611,3488,3917,3672,62,1120,500,2240,5,1,12432791,415,-5.40,1.89,12,0.54,-618.00,1766.00,5910,20240412,-43.57,2221,20231024,50.16,5910,-43.57,20240412,2420,37.81,20240201,5910,-43.57,20240412,398,737.94,20231024,0.96,N,058450,500,62 억,,548951,Y,N,0,N,00,N
|
|
20240722,130539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3425,-310,5,-8.30,162987880,46815,188.41,3700,3730,3385,4855,2615,3735,3481.53,4.42,0,124,3978,3856,3733,3611,3488,3917,3672,62,1120,500,2240,5,1,12432791,426,-5.54,1.94,12,0.38,-618.00,1766.00,5910,20240412,-42.05,2221,20231024,54.21,5910,-42.05,20240412,2420,41.53,20240201,5910,-42.05,20240412,398,760.55,20231024,0.96,N,058450,500,62 억,,548951,N,N,0,N,00,N
|
|
20240722,120541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3490,-245,5,-6.56,115220345,32959,132.64,3700,3730,3385,4855,2615,3735,3495.87,4.42,0,50,3978,3856,3733,3611,3488,3917,3672,62,1120,500,2240,5,1,12432791,434,-5.65,1.98,12,0.27,-618.00,1766.00,5910,20240412,-40.95,2221,20231024,57.14,5910,-40.95,20240412,2420,44.21,20240201,5910,-40.95,20240412,398,776.88,20231024,0.96,N,058450,500,62 억,,548951,N,N,0,N,00,N
|
|
20240722,110539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3420,-315,5,-8.43,89036075,25374,102.12,3700,3730,3420,4855,2615,3735,3508.95,4.42,0,2103,3978,3856,3733,3611,3488,3917,3672,62,1120,500,2240,5,1,12432791,425,-5.53,1.94,12,0.20,-618.00,1766.00,5910,20240412,-42.13,2221,20231024,53.98,5910,-42.13,20240412,2420,41.32,20240201,5910,-42.13,20240412,398,759.30,20231024,0.96,N,058450,500,62 억,,548951,N,N,0,N,00,N
|
|
20240722,100541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,-220,5,-5.89,60611505,17142,68.99,3700,3730,3465,4855,2615,3735,3535.85,4.42,0,1737,3978,3856,3733,3611,3488,3917,3672,62,1120,500,2240,5,1,12432791,437,-5.69,1.99,12,0.14,-618.00,1766.00,5910,20240412,-40.52,2221,20231024,58.26,5910,-40.52,20240412,2420,45.25,20240201,5910,-40.52,20240412,398,783.17,20231024,0.96,N,058450,500,62 억,,548951,N,N,0,N,00,N
|
|
20240722,090538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,-5,5,-0.13,2359405,635,2.56,3700,3730,3700,4855,2615,3735,3715.60,4.42,0,-162,3978,3856,3733,3611,3488,3917,3672,62,1120,500,2240,5,1,12432791,464,-6.04,2.11,12,0.01,-618.00,1766.00,5910,20240412,-36.89,2221,20231024,67.94,5910,-36.89,20240412,2420,54.13,20240201,5910,-36.89,20240412,398,837.19,20231024,0.96,N,058450,500,62 억,,548951,N,N,0,N,00,N
|
|
20240719,160528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3735,5,2,0.13,91363145,24823,57.86,3730,3855,3610,4845,2615,3730,3680.58,4.46,0,-5370,3903,3816,3653,3566,3403,3860,3610,62,1115,500,2230,5,1,12432791,464,-6.04,2.11,12,0.20,-618.00,1766.00,5910,20240412,-36.80,2221,20231024,68.17,5910,-36.80,20240412,2420,54.34,20240201,5910,-36.80,20240412,398,838.44,20231024,0.98,N,058450,500,62 억,,554511,N,N,0,N,00,N
|
|
20240719,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3735,5,2,0.13,86550400,23529,54.84,3730,3855,3610,4845,2615,3730,3678.46,4.46,0,-4905,3903,3816,3653,3566,3403,3860,3610,62,1115,500,2230,5,1,12432791,464,-6.04,2.11,12,0.19,-618.00,1766.00,5910,20240412,-36.80,2221,20231024,68.17,5910,-36.80,20240412,2420,54.34,20240201,5910,-36.80,20240412,398,838.44,20231024,0.98,N,058450,500,62 억,,554511,N,N,0,N,00,N
|
|
20240719,140537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,-70,5,-1.88,50298130,13582,31.66,3730,3855,3620,4845,2615,3730,3703.29,4.46,0,-3320,3903,3816,3653,3566,3403,3860,3610,62,1115,500,2230,5,1,12432791,455,-5.92,2.07,12,0.11,-618.00,1766.00,5910,20240412,-38.07,2221,20231024,64.79,5910,-38.07,20240412,2420,51.24,20240201,5910,-38.07,20240412,398,819.60,20231024,0.98,N,058450,500,62 억,,554511,N,N,0,N,00,N
|
|
20240719,130529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3665,-65,5,-1.74,39303865,10568,24.63,3730,3855,3620,4845,2615,3730,3719.14,4.46,0,-2842,3903,3816,3653,3566,3403,3860,3610,62,1115,500,2230,5,1,12432791,456,-5.93,2.08,12,0.09,-618.00,1766.00,5910,20240412,-37.99,2221,20231024,65.02,5910,-37.99,20240412,2420,51.45,20240201,5910,-37.99,20240412,398,820.85,20231024,0.98,N,058450,500,62 억,,554511,N,N,0,N,00,N
|
|
20240719,120529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3685,-45,5,-1.21,35298010,9468,22.07,3730,3855,3620,4845,2615,3730,3728.14,4.46,0,-2491,3903,3816,3653,3566,3403,3860,3610,62,1115,500,2230,5,1,12432791,458,-5.96,2.09,12,0.08,-618.00,1766.00,5910,20240412,-37.65,2221,20231024,65.92,5910,-37.65,20240412,2420,52.27,20240201,5910,-37.65,20240412,398,825.88,20231024,0.98,N,058450,500,62 억,,554511,N,N,0,N,00,N
|
|
20240719,110532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3645,-85,5,-2.28,31467135,8418,19.62,3730,3855,3620,4845,2615,3730,3738.08,4.46,0,-1793,3903,3816,3653,3566,3403,3860,3610,62,1115,500,2230,5,1,12432791,453,-5.90,2.06,12,0.07,-618.00,1766.00,5910,20240412,-38.32,2221,20231024,64.12,5910,-38.32,20240412,2420,50.62,20240201,5910,-38.32,20240412,398,815.83,20231024,0.98,N,058450,500,62 억,,554511,N,N,0,N,00,N
|
|
20240719,100448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3695,-35,5,-0.94,26135075,6965,16.23,3730,3855,3620,4845,2615,3730,3752.34,4.46,0,-1331,3903,3816,3653,3566,3403,3860,3610,62,1115,500,2230,5,1,12432791,459,-5.98,2.09,12,0.06,-618.00,1766.00,5910,20240412,-37.48,2221,20231024,66.37,5910,-37.48,20240412,2420,52.69,20240201,5910,-37.48,20240412,398,828.39,20231024,0.98,N,058450,500,62 억,,554511,N,N,0,N,00,N
|
|
20240719,090541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3710,-20,5,-0.54,1842300,494,1.15,3730,3855,3620,4845,2615,3730,3729.35,4.46,0,-391,3903,3816,3653,3566,3403,3860,3610,62,1115,500,2230,5,1,12432791,461,-6.00,2.10,12,0.00,-618.00,1766.00,5910,20240412,-37.23,2221,20231024,67.04,5910,-37.23,20240412,2420,53.31,20240201,5910,-37.23,20240412,398,832.16,20231024,0.98,N,058450,500,62 억,,554511,N,N,0,N,00,N
|
|
20240718,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3730,105,2,2.90,152166715,42891,108.47,3590,3740,3490,4710,2540,3625,3547.75,4.39,0,8758,3881,3752,3646,3517,3411,3700,3465,62,1085,500,2170,5,1,12432791,464,-6.04,2.11,12,0.34,-618.00,1766.00,5910,20240412,-36.89,2221,20231024,67.94,5910,-36.89,20240412,2420,54.13,20240201,5910,-36.89,20240412,398,837.19,20231024,0.95,N,058450,500,62 억,,545910,N,N,0,N,00,N
|
|
20240718,150529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3675,50,2,1.38,146457095,41357,104.59,3590,3675,3490,4710,2540,3625,3541.29,4.39,0,9089,3881,3752,3646,3517,3411,3700,3465,62,1085,500,2170,5,1,12432791,457,-5.95,2.08,12,0.33,-618.00,1766.00,5910,20240412,-37.82,2221,20231024,65.47,5910,-37.82,20240412,2420,51.86,20240201,5910,-37.82,20240412,398,823.37,20231024,0.95,N,058450,500,62 억,,545910,N,N,0,N,00,N
|
|
20240718,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3570,-55,5,-1.52,94879790,26922,68.08,3590,3595,3490,4710,2540,3625,3524.25,4.39,0,5273,3881,3752,3646,3517,3411,3700,3465,62,1085,500,2170,5,1,12432791,444,-5.78,2.02,12,0.22,-618.00,1766.00,5910,20240412,-39.59,2221,20231024,60.74,5910,-39.59,20240412,2420,47.52,20240201,5910,-39.59,20240412,398,796.98,20231024,0.95,N,058450,500,62 억,,545910,N,N,0,N,00,N
|
|
20240718,130527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3550,-75,5,-2.07,71834465,20369,51.51,3590,3595,3500,4710,2540,3625,3526.66,4.39,0,3298,3881,3752,3646,3517,3411,3700,3465,62,1085,500,2170,5,1,12432791,441,-5.74,2.01,12,0.16,-618.00,1766.00,5910,20240412,-39.93,2221,20231024,59.84,5910,-39.93,20240412,2420,46.69,20240201,5910,-39.93,20240412,398,791.96,20231024,0.95,N,058450,500,62 억,,545910,N,N,0,N,00,N
|
|
20240718,120525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,-85,5,-2.34,65409375,18552,46.92,3590,3595,3500,4710,2540,3625,3525.73,4.39,0,3372,3881,3752,3646,3517,3411,3700,3465,62,1085,500,2170,5,1,12432791,440,-5.73,2.00,12,0.15,-618.00,1766.00,5910,20240412,-40.10,2221,20231024,59.39,5910,-40.10,20240412,2420,46.28,20240201,5910,-40.10,20240412,398,789.45,20231024,0.95,N,058450,500,62 억,,545910,N,N,0,N,00,N
|
|
20240718,110529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,-65,5,-1.79,65370470,18541,46.89,3590,3595,3500,4710,2540,3625,3525.73,4.39,0,3383,3881,3752,3646,3517,3411,3700,3465,62,1085,500,2170,5,1,12432791,443,-5.76,2.02,12,0.15,-618.00,1766.00,5910,20240412,-39.76,2221,20231024,60.29,5910,-39.76,20240412,2420,47.11,20240201,5910,-39.76,20240412,398,794.47,20231024,0.95,N,058450,500,62 억,,545910,N,N,0,N,00,N
|
|
20240718,100531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,-95,5,-2.62,25889935,7315,18.50,3590,3595,3510,4710,2540,3625,3539.29,4.39,0,1104,3881,3752,3646,3517,3411,3700,3465,62,1085,500,2170,5,1,12432791,439,-5.71,2.00,12,0.06,-618.00,1766.00,5910,20240412,-40.27,2221,20231024,58.94,5910,-40.27,20240412,2420,45.87,20240201,5910,-40.27,20240412,398,786.93,20231024,0.95,N,058450,500,62 억,,545910,N,N,0,N,00,N
|
|
20240718,090531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3595,-30,5,-0.83,6981785,1957,4.95,3590,3595,3530,4710,2540,3625,3567.60,4.39,0,-70,3881,3752,3646,3517,3411,3700,3465,62,1085,500,2170,5,1,12432791,447,-5.82,2.04,12,0.02,-618.00,1766.00,5910,20240412,-39.17,2221,20231024,61.86,5910,-39.17,20240412,2420,48.55,20240201,5910,-39.17,20240412,398,803.27,20231024,0.95,N,058450,500,62 억,,545910,N,N,0,N,00,N
|
|
20240717,160552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3625,-50,5,-1.36,137047245,37830,119.66,3680,3775,3540,4775,2575,3675,3622.71,4.36,0,4271,3871,3772,3691,3592,3511,3732,3552,62,1100,500,2200,5,1,12432791,451,-5.87,2.05,12,0.30,-618.00,1766.00,5910,20240412,-38.66,2221,20231024,63.21,5910,-38.66,20240412,2420,49.79,20240201,5910,-38.66,20240412,398,810.80,20231024,0.98,N,058450,500,62 억,,541930,N,N,0,N,00,N
|
|
20240717,150555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,-25,5,-0.68,121477375,33556,106.14,3680,3775,3540,4775,2575,3675,3620.14,4.36,0,4148,3871,3772,3691,3592,3511,3732,3552,62,1100,500,2200,5,1,12432791,454,-5.91,2.07,12,0.27,-618.00,1766.00,5910,20240412,-38.24,2221,20231024,64.34,5910,-38.24,20240412,2420,50.83,20240201,5910,-38.24,20240412,398,817.09,20231024,0.98,N,058450,500,62 억,,541930,N,N,0,N,00,N
|
|
20240717,140553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3625,-50,5,-1.36,107228395,29617,93.68,3680,3775,3540,4775,2575,3675,3620.50,4.36,0,4766,3871,3772,3691,3592,3511,3732,3552,62,1100,500,2200,5,1,12432791,451,-5.87,2.05,12,0.24,-618.00,1766.00,5910,20240412,-38.66,2221,20231024,63.21,5910,-38.66,20240412,2420,49.79,20240201,5910,-38.66,20240412,398,810.80,20231024,0.98,N,058450,500,62 억,,541930,N,N,0,N,00,N
|
|
20240717,130552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3655,-20,5,-0.54,95137560,26275,83.11,3680,3775,3540,4775,2575,3675,3620.84,4.36,0,4834,3871,3772,3691,3592,3511,3732,3552,62,1100,500,2200,5,1,12432791,454,-5.91,2.07,12,0.21,-618.00,1766.00,5910,20240412,-38.16,2221,20231024,64.57,5910,-38.16,20240412,2420,51.03,20240201,5910,-38.16,20240412,398,818.34,20231024,0.98,N,058450,500,62 억,,541930,N,N,0,N,00,N
|
|
20240717,120553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,-25,5,-0.68,88734405,24509,77.52,3680,3775,3540,4775,2575,3675,3620.48,4.36,0,4634,3871,3772,3691,3592,3511,3732,3552,62,1100,500,2200,5,1,12432791,454,-5.91,2.07,12,0.20,-618.00,1766.00,5910,20240412,-38.24,2221,20231024,64.34,5910,-38.24,20240412,2420,50.83,20240201,5910,-38.24,20240412,398,817.09,20231024,0.98,N,058450,500,62 억,,541930,N,N,0,N,00,N
|
|
20240717,110552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3705,30,2,0.82,60066755,16703,52.83,3680,3705,3540,4775,2575,3675,3596.17,4.36,0,6021,3871,3772,3691,3592,3511,3732,3552,62,1100,500,2200,5,1,12432791,461,-6.00,2.10,12,0.13,-618.00,1766.00,5910,20240412,-37.31,2221,20231024,66.82,5910,-37.31,20240412,2420,53.10,20240201,5910,-37.31,20240412,398,830.90,20231024,0.98,N,058450,500,62 억,,541930,N,N,0,N,00,N
|
|
20240717,100552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-75,5,-2.04,11891110,3283,10.38,3680,3685,3580,4775,2575,3675,3622.03,4.36,0,304,3871,3772,3691,3592,3511,3732,3552,62,1100,500,2200,5,1,12432791,448,-5.83,2.04,12,0.03,-618.00,1766.00,5910,20240412,-39.09,2221,20231024,62.09,5910,-39.09,20240412,2420,48.76,20240201,5910,-39.09,20240412,398,804.52,20231024,0.98,N,058450,500,62 억,,541930,N,N,0,N,00,N
|
|
20240717,090448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,-25,5,-0.68,722020,197,0.62,3680,3685,3650,4775,2575,3675,3665.08,4.36,0,-197,3871,3772,3691,3592,3511,3732,3552,62,1100,500,2200,5,1,12432791,454,-5.91,2.07,12,0.00,-618.00,1766.00,5910,20240412,-38.24,2221,20231024,64.34,5910,-38.24,20240412,2420,50.83,20240201,5910,-38.24,20240412,398,817.09,20231024,0.98,N,058450,500,62 억,,541930,N,N,0,N,00,N
|
|
20240716,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3675,-60,5,-1.61,116124510,31610,78.67,3735,3790,3610,4855,2615,3735,3673.66,4.38,0,-2006,3998,3866,3763,3631,3528,3815,3580,62,1120,500,2240,5,1,12432791,457,-5.95,2.08,12,0.25,-618.00,1766.00,5910,20240412,-37.82,2221,20231024,65.47,5910,-37.82,20240412,2420,51.86,20240201,5910,-37.82,20240412,398,823.37,20231024,0.98,N,058450,500,62 억,,544271,N,N,0,N,00,N
|
|
20240716,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,-75,5,-2.01,105214400,28631,71.26,3735,3790,3610,4855,2615,3735,3674.84,4.38,0,-1141,3998,3866,3763,3631,3528,3815,3580,62,1120,500,2240,5,1,12432791,455,-5.92,2.07,12,0.23,-618.00,1766.00,5910,20240412,-38.07,2221,20231024,64.79,5910,-38.07,20240412,2420,51.24,20240201,5910,-38.07,20240412,398,819.60,20231024,0.98,N,058450,500,62 억,,544271,N,N,0,N,00,N
|
|
20240716,140557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,-105,5,-2.81,91596235,24881,61.93,3735,3790,3620,4855,2615,3735,3681.37,4.38,0,-2580,3998,3866,3763,3631,3528,3815,3580,62,1120,500,2240,5,1,12432791,451,-5.87,2.06,12,0.20,-618.00,1766.00,5910,20240412,-38.58,2221,20231024,63.44,5910,-38.58,20240412,2420,50.00,20240201,5910,-38.58,20240412,398,812.06,20231024,0.98,N,058450,500,62 억,,544271,N,N,0,N,00,N
|
|
20240716,130558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3635,-100,5,-2.68,84096185,22819,56.79,3735,3790,3620,4855,2615,3735,3685.36,4.38,0,-3587,3998,3866,3763,3631,3528,3815,3580,62,1120,500,2240,5,1,12432791,452,-5.88,2.06,12,0.18,-618.00,1766.00,5910,20240412,-38.49,2221,20231024,63.67,5910,-38.49,20240412,2420,50.21,20240201,5910,-38.49,20240412,398,813.32,20231024,0.98,N,058450,500,62 억,,544271,N,N,0,N,00,N
|
|
20240716,120556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3665,-70,5,-1.87,71048765,19235,47.87,3735,3790,3630,4855,2615,3735,3693.72,4.38,0,-3319,3998,3866,3763,3631,3528,3815,3580,62,1120,500,2240,5,1,12432791,456,-5.93,2.08,12,0.15,-618.00,1766.00,5910,20240412,-37.99,2221,20231024,65.02,5910,-37.99,20240412,2420,51.45,20240201,5910,-37.99,20240412,398,820.85,20231024,0.98,N,058450,500,62 억,,544271,N,N,0,N,00,N
|
|
20240716,110555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,-65,5,-1.74,48880800,13168,32.77,3735,3790,3665,4855,2615,3735,3712.09,4.38,0,-3098,3998,3866,3763,3631,3528,3815,3580,62,1120,500,2240,5,1,12432791,456,-5.94,2.08,12,0.11,-618.00,1766.00,5910,20240412,-37.90,2221,20231024,65.24,5910,-37.90,20240412,2420,51.65,20240201,5910,-37.90,20240412,398,822.11,20231024,0.98,N,058450,500,62 억,,544271,N,N,0,N,00,N
|
|
20240716,100556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3675,-60,5,-1.61,32213515,8628,21.47,3735,3790,3675,4855,2615,3735,3733.60,4.38,0,-5465,3998,3866,3763,3631,3528,3815,3580,62,1120,500,2240,5,1,12432791,457,-5.95,2.08,12,0.07,-618.00,1766.00,5910,20240412,-37.82,2221,20231024,65.47,5910,-37.82,20240412,2420,51.86,20240201,5910,-37.82,20240412,398,823.37,20231024,0.98,N,058450,500,62 억,,544271,N,N,0,N,00,N
|
|
20240716,090554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3735,0,3,0.00,10332315,2765,6.88,3735,3745,3735,4855,2615,3735,3736.82,4.38,0,-2241,3998,3866,3763,3631,3528,3815,3580,62,1120,500,2240,5,1,12432791,464,-6.04,2.11,12,0.02,-618.00,1766.00,5910,20240412,-36.80,2221,20231024,68.17,5910,-36.80,20240412,2420,54.34,20240201,5910,-36.80,20240412,398,838.44,20231024,0.98,N,058450,500,62 억,,544271,N,N,0,N,00,N
|
|
20240715,160546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3735,-70,5,-1.84,151748240,40177,95.18,3805,3895,3660,4945,2665,3805,3776.99,4.38,0,81,3971,3887,3826,3742,3681,3857,3712,62,1140,500,2280,5,1,12432791,464,-6.04,2.11,12,0.32,-618.00,1766.00,5910,20240412,-36.80,2221,20231024,68.17,5910,-36.80,20240412,2420,54.34,20240201,5910,-36.80,20240412,398,838.44,20231024,0.95,N,058450,500,62 억,,544632,N,N,0,N,00,N
|
|
20240715,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-15,5,-0.39,149447255,39563,93.72,3805,3895,3660,4945,2665,3805,3777.45,4.38,0,388,3971,3887,3826,3742,3681,3857,3712,62,1140,500,2280,5,1,12432791,471,-6.13,2.15,12,0.32,-618.00,1766.00,5910,20240412,-35.87,2221,20231024,70.64,5910,-35.87,20240412,2420,56.61,20240201,5910,-35.87,20240412,398,852.26,20231024,0.95,N,058450,500,62 억,,544632,N,N,0,N,00,N
|
|
20240715,140550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-45,5,-1.18,144944450,38372,90.90,3805,3895,3660,4945,2665,3805,3777.35,4.38,0,1356,3971,3887,3826,3742,3681,3857,3712,62,1140,500,2280,5,1,12432791,467,-6.08,2.13,12,0.31,-618.00,1766.00,5910,20240412,-36.38,2221,20231024,69.29,5910,-36.38,20240412,2420,55.37,20240201,5910,-36.38,20240412,398,844.72,20231024,0.95,N,058450,500,62 억,,544632,N,N,0,N,00,N
|
|
20240715,130550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3775,-30,5,-0.79,144808765,38336,90.82,3805,3895,3660,4945,2665,3805,3777.36,4.38,0,1389,3971,3887,3826,3742,3681,3857,3712,62,1140,500,2280,5,1,12432791,469,-6.11,2.14,12,0.31,-618.00,1766.00,5910,20240412,-36.13,2221,20231024,69.97,5910,-36.13,20240412,2420,55.99,20240201,5910,-36.13,20240412,398,848.49,20231024,0.95,N,058450,500,62 억,,544632,N,N,0,N,00,N
|
|
20240715,120550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3810,5,2,0.13,61981310,16356,38.75,3805,3895,3780,4945,2665,3805,3789.52,4.38,0,1733,3971,3887,3826,3742,3681,3857,3712,62,1140,500,2280,5,1,12432791,474,-6.17,2.16,12,0.13,-618.00,1766.00,5910,20240412,-35.53,2221,20231024,71.54,5910,-35.53,20240412,2420,57.44,20240201,5910,-35.53,20240412,398,857.29,20231024,0.95,N,058450,500,62 억,,544632,N,N,0,N,00,N
|
|
20240715,110550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-15,5,-0.39,41447250,10927,25.89,3805,3895,3780,4945,2665,3805,3793.10,4.38,0,1412,3971,3887,3826,3742,3681,3857,3712,62,1140,500,2280,5,1,12432791,471,-6.13,2.15,12,0.09,-618.00,1766.00,5910,20240412,-35.87,2221,20231024,70.64,5910,-35.87,20240412,2420,56.61,20240201,5910,-35.87,20240412,398,852.26,20231024,0.95,N,058450,500,62 억,,544632,N,N,0,N,00,N
|
|
20240715,100550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3805,0,3,0.00,36238320,9555,22.64,3805,3895,3780,4945,2665,3805,3792.60,4.38,0,1635,3971,3887,3826,3742,3681,3857,3712,62,1140,500,2280,5,1,12432791,473,-6.16,2.15,12,0.08,-618.00,1766.00,5910,20240412,-35.62,2221,20231024,71.32,5910,-35.62,20240412,2420,57.23,20240201,5910,-35.62,20240412,398,856.03,20231024,0.95,N,058450,500,62 억,,544632,N,N,0,N,00,N
|
|
20240715,090550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3805,0,3,0.00,9098765,2393,5.67,3805,3895,3785,4945,2665,3805,3802.24,4.38,0,1061,3971,3887,3826,3742,3681,3857,3712,62,1140,500,2280,5,1,12432791,473,-6.16,2.15,12,0.02,-618.00,1766.00,5910,20240412,-35.62,2221,20231024,71.32,5910,-35.62,20240412,2420,57.23,20240201,5910,-35.62,20240412,398,856.03,20231024,0.95,N,058450,500,62 억,,544632,N,N,0,N,00,N
|
|
20240712,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3805,55,2,1.47,160268070,42100,56.62,3910,3910,3765,4875,2625,3750,3806.84,4.31,0,9074,4190,3970,3860,3640,3530,3915,3585,62,1125,500,2250,5,1,12432791,473,-6.16,2.15,12,0.34,-618.00,1766.00,5910,20240412,-35.62,2221,20231024,71.32,5910,-35.62,20240412,2420,57.23,20240201,5910,-35.62,20240412,398,856.03,20231024,0.95,N,058450,500,62 억,,535564,N,N,0,N,00,N
|
|
20240712,150548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3775,25,2,0.67,139065170,36484,49.07,3910,3910,3765,4875,2625,3750,3811.68,4.31,0,8856,4190,3970,3860,3640,3530,3915,3585,62,1125,500,2250,5,1,12432791,469,-6.11,2.14,12,0.29,-618.00,1766.00,5910,20240412,-36.13,2221,20231024,69.97,5910,-36.13,20240412,2420,55.99,20240201,5910,-36.13,20240412,398,848.49,20231024,0.95,N,058450,500,62 억,,535564,N,N,0,N,00,N
|
|
20240712,140552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3820,70,2,1.87,113806850,29833,40.12,3910,3910,3765,4875,2625,3750,3814.80,4.31,0,8677,4190,3970,3860,3640,3530,3915,3585,62,1125,500,2250,5,1,12432791,475,-6.18,2.16,12,0.24,-618.00,1766.00,5910,20240412,-35.36,2221,20231024,71.99,5910,-35.36,20240412,2420,57.85,20240201,5910,-35.36,20240412,398,859.80,20231024,0.95,N,058450,500,62 억,,535564,N,N,0,N,00,N
|
|
20240712,130547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3815,65,2,1.73,86686190,22689,30.51,3910,3910,3765,4875,2625,3750,3820.63,4.31,0,5649,4190,3970,3860,3640,3530,3915,3585,62,1125,500,2250,5,1,12432791,474,-6.17,2.16,12,0.18,-618.00,1766.00,5910,20240412,-35.45,2221,20231024,71.77,5910,-35.45,20240412,2420,57.64,20240201,5910,-35.45,20240412,398,858.54,20231024,0.95,N,058450,500,62 억,,535564,N,N,0,N,00,N
|
|
20240712,120548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3805,55,2,1.47,59799640,15660,21.06,3910,3910,3765,4875,2625,3750,3818.62,4.31,0,5653,4190,3970,3860,3640,3530,3915,3585,62,1125,500,2250,5,1,12432791,473,-6.16,2.15,12,0.13,-618.00,1766.00,5910,20240412,-35.62,2221,20231024,71.32,5910,-35.62,20240412,2420,57.23,20240201,5910,-35.62,20240412,398,856.03,20231024,0.95,N,058450,500,62 억,,535564,N,N,0,N,00,N
|
|
20240712,110546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,105,2,2.80,57881975,15160,20.39,3910,3910,3765,4875,2625,3750,3818.07,4.31,0,5935,4190,3970,3860,3640,3530,3915,3585,62,1125,500,2250,5,1,12432791,479,-6.24,2.18,12,0.12,-618.00,1766.00,5910,20240412,-34.77,2221,20231024,73.57,5910,-34.77,20240412,2420,59.30,20240201,5910,-34.77,20240412,398,868.59,20231024,0.95,N,058450,500,62 억,,535564,N,N,0,N,00,N
|
|
20240712,100548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3845,95,2,2.53,49610200,13013,17.50,3910,3910,3765,4875,2625,3750,3812.36,4.31,0,4289,4190,3970,3860,3640,3530,3915,3585,62,1125,500,2250,5,1,12432791,478,-6.22,2.18,12,0.10,-618.00,1766.00,5910,20240412,-34.94,2221,20231024,73.12,5910,-34.94,20240412,2420,58.88,20240201,5910,-34.94,20240412,398,866.08,20231024,0.95,N,058450,500,62 억,,535564,N,N,0,N,00,N
|
|
20240712,090544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3895,145,2,3.87,10586715,2719,3.66,3910,3910,3890,4875,2625,3750,3893.61,4.31,0,-681,4190,3970,3860,3640,3530,3915,3585,62,1125,500,2250,5,1,12432791,484,-6.30,2.21,12,0.02,-618.00,1766.00,5910,20240412,-34.09,2221,20231024,75.37,5910,-34.09,20240412,2420,60.95,20240201,5910,-34.09,20240412,398,878.64,20231024,0.95,N,058450,500,62 억,,535564,N,N,0,N,00,N
|
|
20240711,160543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,-260,5,-6.48,291229455,74135,337.39,4020,4080,3750,5210,2810,4010,3928.44,4.30,0,1173,4280,4145,4070,3935,3860,4107,3897,62,1200,500,2400,5,1,12432791,466,-6.07,2.12,12,0.60,-618.00,1766.00,5910,20240412,-36.55,2221,20231024,68.84,5910,-36.55,20240412,2420,54.96,20240201,5910,-36.55,20240412,398,842.21,20231024,0.95,N,058450,500,62 억,,534231,N,N,0,N,00,N
|
|
20240711,150548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,-155,5,-3.87,264064985,66969,304.78,4020,4080,3810,5210,2810,4010,3943.09,4.30,0,2248,4280,4145,4070,3935,3860,4107,3897,62,1200,500,2400,5,1,12432791,479,-6.24,2.18,12,0.54,-618.00,1766.00,5910,20240412,-34.77,2221,20231024,73.57,5910,-34.77,20240412,2420,59.30,20240201,5910,-34.77,20240412,398,868.59,20231024,0.95,N,058450,500,62 억,,534231,N,N,0,N,00,N
|
|
20240711,140547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,-110,5,-2.74,205019780,51703,235.30,4020,4080,3875,5210,2810,4010,3965.34,4.30,0,1798,4280,4145,4070,3935,3860,4107,3897,62,1200,500,2400,5,1,12432791,485,-6.31,2.21,12,0.42,-618.00,1766.00,5910,20240412,-34.01,2221,20231024,75.60,5910,-34.01,20240412,2420,61.16,20240201,5910,-34.01,20240412,398,879.90,20231024,0.95,N,058450,500,62 억,,534231,N,N,0,N,00,N
|
|
20240711,130545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,-70,5,-1.75,159212655,39955,181.84,4020,4080,3930,5210,2810,4010,3984.80,4.30,0,-542,4280,4145,4070,3935,3860,4107,3897,62,1200,500,2400,5,1,12432791,490,-6.38,2.23,12,0.32,-618.00,1766.00,5910,20240412,-33.33,2221,20231024,77.40,5910,-33.33,20240412,2420,62.81,20240201,5910,-33.33,20240412,398,889.95,20231024,0.95,N,058450,500,62 억,,534231,N,N,0,N,00,N
|
|
20240711,120546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,-10,5,-0.25,113185395,28313,128.85,4020,4080,3930,5210,2810,4010,3997.65,4.30,0,360,4280,4145,4070,3935,3860,4107,3897,62,1200,500,2400,5,1,12432791,497,-6.47,2.27,12,0.23,-618.00,1766.00,5910,20240412,-32.32,2221,20231024,80.10,5910,-32.32,20240412,2420,65.29,20240201,5910,-32.32,20240412,398,905.03,20231024,0.95,N,058450,500,62 억,,534231,N,N,0,N,00,N
|
|
20240711,110545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,5,2,0.12,78768585,19724,89.76,4020,4080,3930,5210,2810,4010,3993.54,4.30,0,975,4280,4145,4070,3935,3860,4107,3897,62,1200,500,2400,5,1,12432791,499,-6.50,2.27,12,0.16,-618.00,1766.00,5910,20240412,-32.06,2221,20231024,80.77,5910,-32.06,20240412,2420,65.91,20240201,5910,-32.06,20240412,398,908.79,20231024,0.95,N,058450,500,62 억,,534231,N,N,0,N,00,N
|
|
20240711,100544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,10,2,0.25,68394380,17132,77.97,4020,4080,3930,5210,2810,4010,3992.20,4.30,0,874,4280,4145,4070,3935,3860,4107,3897,62,1200,500,2400,5,1,12432791,500,-6.50,2.28,12,0.14,-618.00,1766.00,5910,20240412,-31.98,2221,20231024,81.00,5910,-31.98,20240412,2420,66.12,20240201,5910,-31.98,20240412,398,910.05,20231024,0.95,N,058450,500,62 억,,534231,N,N,0,N,00,N
|
|
20240711,090543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,25,2,0.62,2051145,510,2.32,4020,4080,4020,5210,2810,4010,4021.85,4.30,0,-45,4280,4145,4070,3935,3860,4107,3897,62,1200,500,2400,5,1,12432791,502,-6.53,2.28,12,0.00,-618.00,1766.00,5910,20240412,-31.73,2221,20231024,81.67,5910,-31.73,20240412,2420,66.74,20240201,5910,-31.73,20240412,398,913.82,20231024,0.95,N,058450,500,62 억,,534231,N,N,0,N,00,N
|
|
20240710,160543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,-110,5,-2.67,84765370,20972,46.03,4130,4205,3995,5350,2885,4120,4041.84,4.32,0,-2459,4343,4231,4138,4026,3933,4185,3980,62,1230,500,2470,5,1,12432791,499,-6.49,2.27,12,0.17,-618.00,1766.00,5910,20240412,-32.15,2221,20231024,80.55,5910,-32.15,20240412,2420,65.70,20240201,5910,-32.15,20240412,398,907.54,20231024,1.12,N,058450,500,62 억,,536680,N,N,0,N,00,N
|
|
20240710,150545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,-100,5,-2.43,75264590,18596,40.82,4130,4205,4000,5350,2885,4120,4047.35,4.32,0,-2180,4343,4231,4138,4026,3933,4185,3980,62,1230,500,2470,5,1,12432791,500,-6.50,2.28,12,0.15,-618.00,1766.00,5910,20240412,-31.98,2221,20231024,81.00,5910,-31.98,20240412,2420,66.12,20240201,5910,-31.98,20240412,398,910.05,20231024,1.12,N,058450,500,62 억,,536680,N,N,0,N,00,N
|
|
20240710,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,-85,5,-2.06,55232545,13598,29.85,4130,4205,4035,5350,2885,4120,4061.81,4.32,0,-2018,4343,4231,4138,4026,3933,4185,3980,62,1230,500,2470,5,1,12432791,502,-6.53,2.28,12,0.11,-618.00,1766.00,5910,20240412,-31.73,2221,20231024,81.67,5910,-31.73,20240412,2420,66.74,20240201,5910,-31.73,20240412,398,913.82,20231024,1.12,N,058450,500,62 억,,536680,N,N,0,N,00,N
|
|
20240710,130543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4065,-55,5,-1.33,48326300,11890,26.10,4130,4205,4040,5350,2885,4120,4064.45,4.32,0,-1619,4343,4231,4138,4026,3933,4185,3980,62,1230,500,2470,5,1,12432791,505,-6.58,2.30,12,0.10,-618.00,1766.00,5910,20240412,-31.22,2221,20231024,83.03,5910,-31.22,20240412,2420,67.98,20240201,5910,-31.22,20240412,398,921.36,20231024,1.12,N,058450,500,62 억,,536680,N,N,0,N,00,N
|
|
20240710,120544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4090,-30,5,-0.73,29408275,7223,15.85,4130,4205,4040,5350,2885,4120,4071.48,4.32,0,-1108,4343,4231,4138,4026,3933,4185,3980,62,1230,500,2470,5,1,12432791,509,-6.62,2.32,12,0.06,-618.00,1766.00,5910,20240412,-30.80,2221,20231024,84.15,5910,-30.80,20240412,2420,69.01,20240201,5910,-30.80,20240412,398,927.64,20231024,1.12,N,058450,500,62 억,,536680,N,N,0,N,00,N
|
|
20240710,110544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4105,-15,5,-0.36,19586200,4808,10.55,4130,4205,4040,5350,2885,4120,4073.67,4.32,0,-834,4343,4231,4138,4026,3933,4185,3980,62,1230,500,2470,5,1,12432791,510,-6.64,2.32,12,0.04,-618.00,1766.00,5910,20240412,-30.54,2221,20231024,84.83,5910,-30.54,20240412,2420,69.63,20240201,5910,-30.54,20240412,398,931.41,20231024,1.12,N,058450,500,62 억,,536680,N,N,0,N,00,N
|
|
20240710,100540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4120,0,3,0.00,2572335,623,1.37,4130,4205,4080,5350,2885,4120,4128.95,4.32,0,-527,4343,4231,4138,4026,3933,4185,3980,62,1230,500,2470,5,1,12432791,512,-6.67,2.33,12,0.01,-618.00,1766.00,5910,20240412,-30.29,2221,20231024,85.50,5910,-30.29,20240412,2420,70.25,20240201,5910,-30.29,20240412,398,935.18,20231024,1.12,N,058450,500,62 억,,536680,N,N,0,N,00,N
|
|
20240710,090542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4200,80,2,1.94,319190,77,0.17,4130,4205,4130,5350,2885,4120,4145.32,4.32,0,-75,4343,4231,4138,4026,3933,4185,3980,62,1230,500,2470,5,1,12432791,522,-6.80,2.38,12,0.00,-618.00,1766.00,5910,20240412,-28.93,2221,20231024,89.10,5910,-28.93,20240412,2420,73.55,20240201,5910,-28.93,20240412,398,955.28,20231024,1.12,N,058450,500,62 억,,536680,N,N,0,N,00,N
|
|
20240709,160541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4120,-25,5,-0.60,169363280,40865,85.68,4150,4250,4045,5380,2905,4145,4144.46,4.34,0,-3150,4281,4212,4081,4012,3881,4247,4047,62,1235,500,2480,5,1,12432791,512,-6.67,2.33,12,0.33,-618.00,1766.00,5910,20240412,-30.29,2221,20231024,85.50,5910,-30.29,20240412,2420,70.25,20240201,5910,-30.29,20240412,398,935.18,20231024,1.12,N,058450,500,62 억,,539420,N,N,0,N,00,N
|
|
20240709,150542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4135,-10,5,-0.24,164881660,39778,83.40,4150,4250,4045,5380,2905,4145,4145.05,4.34,0,-3004,4281,4212,4081,4012,3881,4247,4047,62,1235,500,2480,5,1,12432791,514,-6.69,2.34,12,0.32,-618.00,1766.00,5910,20240412,-30.03,2221,20231024,86.18,5910,-30.03,20240412,2420,70.87,20240201,5910,-30.03,20240412,398,938.94,20231024,1.12,N,058450,500,62 억,,539420,N,N,0,N,00,N
|
|
20240709,140543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4100,-45,5,-1.09,146411185,35298,74.01,4150,4250,4045,5380,2905,4145,4147.86,4.34,0,-2538,4281,4212,4081,4012,3881,4247,4047,62,1235,500,2480,5,1,12432791,510,-6.63,2.32,12,0.28,-618.00,1766.00,5910,20240412,-30.63,2221,20231024,84.60,5910,-30.63,20240412,2420,69.42,20240201,5910,-30.63,20240412,398,930.15,20231024,1.12,N,058450,500,62 억,,539420,N,N,0,N,00,N
|
|
20240709,130544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4105,-40,5,-0.97,135516680,32634,68.42,4150,4250,4045,5380,2905,4145,4152.62,4.34,0,-2261,4281,4212,4081,4012,3881,4247,4047,62,1235,500,2480,5,1,12432791,510,-6.64,2.32,12,0.26,-618.00,1766.00,5910,20240412,-30.54,2221,20231024,84.83,5910,-30.54,20240412,2420,69.63,20240201,5910,-30.54,20240412,398,931.41,20231024,1.12,N,058450,500,62 억,,539420,N,N,0,N,00,N
|
|
20240709,120546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4045,-100,5,-2.41,124412730,29913,62.72,4150,4250,4045,5380,2905,4145,4159.15,4.34,0,-1897,4281,4212,4081,4012,3881,4247,4047,62,1235,500,2480,5,1,12432791,503,-6.55,2.29,12,0.24,-618.00,1766.00,5910,20240412,-31.56,2221,20231024,82.13,5910,-31.56,20240412,2420,67.15,20240201,5910,-31.56,20240412,398,916.33,20231024,1.12,N,058450,500,62 억,,539420,N,N,0,N,00,N
|
|
20240709,110545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4170,25,2,0.60,77044500,18303,38.38,4150,4250,4110,5380,2905,4145,4209.39,4.34,0,-4090,4281,4212,4081,4012,3881,4247,4047,62,1235,500,2480,5,1,12432791,518,-6.75,2.36,12,0.15,-618.00,1766.00,5910,20240412,-29.44,2221,20231024,87.75,5910,-29.44,20240412,2420,72.31,20240201,5910,-29.44,20240412,398,947.74,20231024,1.12,N,058450,500,62 억,,539420,N,N,0,N,00,N
|
|
20240709,100543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4225,80,2,1.93,36319735,8613,18.06,4150,4250,4110,5380,2905,4145,4216.85,4.34,0,-1662,4281,4212,4081,4012,3881,4247,4047,62,1235,500,2480,5,1,12432791,525,-6.84,2.39,12,0.07,-618.00,1766.00,5910,20240412,-28.51,2221,20231024,90.23,5910,-28.51,20240412,2420,74.59,20240201,5910,-28.51,20240412,398,961.56,20231024,1.12,N,058450,500,62 억,,539420,N,N,0,N,00,N
|
|
20240709,090542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4190,45,2,1.09,1786140,431,0.90,4150,4190,4110,5380,2905,4145,4144.18,4.34,0,-298,4281,4212,4081,4012,3881,4247,4047,62,1235,500,2480,5,1,12432791,521,-6.78,2.37,12,0.00,-618.00,1766.00,5910,20240412,-29.10,2221,20231024,88.65,5910,-29.10,20240412,2420,73.14,20240201,5910,-29.10,20240412,398,952.76,20231024,1.12,N,058450,500,62 억,,539420,N,N,0,N,00,N
|
|
20240708,160538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4145,130,2,3.24,192036400,47641,147.45,4015,4150,3950,5210,2815,4015,4030.91,4.30,0,4399,4265,4140,4070,3945,3875,4105,3910,62,1195,500,2400,5,1,12432791,515,-6.71,2.35,12,0.38,-618.00,1766.00,5910,20240412,-29.86,2221,20231024,86.63,5910,-29.86,20240412,2420,71.28,20240201,5910,-29.86,20240412,398,941.46,20231024,1.32,N,058450,500,62 억,,535044,N,N,0,N,00,N
|
|
20240708,150540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4120,105,2,2.62,160975185,40124,124.18,4015,4150,3950,5210,2815,4015,4011.94,4.30,0,7275,4265,4140,4070,3945,3875,4105,3910,62,1195,500,2400,5,1,12432791,512,-6.67,2.33,12,0.32,-618.00,1766.00,5910,20240412,-30.29,2221,20231024,85.50,5910,-30.29,20240412,2420,70.25,20240201,5910,-30.29,20240412,398,935.18,20231024,1.32,N,058450,500,62 억,,535044,N,N,0,N,00,N
|
|
20240708,140541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4080,65,2,1.62,156135205,38940,120.52,4015,4150,3950,5210,2815,4015,4009.64,4.30,0,7501,4265,4140,4070,3945,3875,4105,3910,62,1195,500,2400,5,1,12432791,507,-6.60,2.31,12,0.31,-618.00,1766.00,5910,20240412,-30.96,2221,20231024,83.70,5910,-30.96,20240412,2420,68.60,20240201,5910,-30.96,20240412,398,925.13,20231024,1.32,N,058450,500,62 억,,535044,N,N,0,N,00,N
|
|
20240708,130538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4055,40,2,1.00,153180000,38214,118.27,4015,4150,3950,5210,2815,4015,4008.48,4.30,0,7567,4265,4140,4070,3945,3875,4105,3910,62,1195,500,2400,5,1,12432791,504,-6.56,2.30,12,0.31,-618.00,1766.00,5910,20240412,-31.39,2221,20231024,82.58,5910,-31.39,20240412,2420,67.56,20240201,5910,-31.39,20240412,398,918.84,20231024,1.32,N,058450,500,62 억,,535044,N,N,0,N,00,N
|
|
20240708,120540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4050,35,2,0.87,143755095,35886,111.06,4015,4150,3950,5210,2815,4015,4005.88,4.30,0,7630,4265,4140,4070,3945,3875,4105,3910,62,1195,500,2400,5,1,12432791,504,-6.55,2.29,12,0.29,-618.00,1766.00,5910,20240412,-31.47,2221,20231024,82.35,5910,-31.47,20240412,2420,67.36,20240201,5910,-31.47,20240412,398,917.59,20231024,1.32,N,058450,500,62 억,,535044,N,N,0,N,00,N
|
|
20240708,110538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4070,55,2,1.37,141419445,35310,109.28,4015,4150,3950,5210,2815,4015,4005.08,4.30,0,7729,4265,4140,4070,3945,3875,4105,3910,62,1195,500,2400,5,1,12432791,506,-6.59,2.30,12,0.28,-618.00,1766.00,5910,20240412,-31.13,2221,20231024,83.25,5910,-31.13,20240412,2420,68.18,20240201,5910,-31.13,20240412,398,922.61,20231024,1.32,N,058450,500,62 억,,535044,N,N,0,N,00,N
|
|
20240708,100539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4035,20,2,0.50,57959580,14381,44.51,4015,4150,4000,5210,2815,4015,4030.29,4.30,0,2535,4265,4140,4070,3945,3875,4105,3910,62,1195,500,2400,5,1,12432791,502,-6.53,2.28,12,0.12,-618.00,1766.00,5910,20240412,-31.73,2221,20231024,81.67,5910,-31.73,20240412,2420,66.74,20240201,5910,-31.73,20240412,398,913.82,20231024,1.32,N,058450,500,62 억,,535044,N,N,0,N,00,N
|
|
20240708,090539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,10,2,0.25,1501630,374,1.16,4015,4025,4015,5210,2815,4015,4015.05,4.30,0,332,4265,4140,4070,3945,3875,4105,3910,62,1195,500,2400,5,1,12432791,500,-6.51,2.28,12,0.00,-618.00,1766.00,5910,20240412,-31.90,2221,20231024,81.22,5910,-31.90,20240412,2420,66.32,20240201,5910,-31.90,20240412,398,911.31,20231024,1.32,N,058450,500,62 억,,535044,N,N,0,N,00,N
|
|
20240705,160536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4015,-120,5,-2.90,131821760,32112,58.58,4070,4195,4000,5370,2895,4135,4105.18,4.31,0,-1113,4541,4337,4236,4032,3931,4287,3982,62,1235,500,2480,5,1,12432791,499,-6.50,2.27,12,0.26,-618.00,1766.00,5910,20240412,-32.06,2221,20231024,80.77,5910,-32.06,20240412,2420,65.91,20240201,5910,-32.06,20240412,398,908.79,20231024,1.32,N,058450,500,62 억,,536163,N,N,0,N,00,N
|
|
20240705,150538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4070,-65,5,-1.57,120449680,29290,53.43,4070,4195,4000,5370,2895,4135,4112.31,4.31,0,-1327,4541,4337,4236,4032,3931,4287,3982,62,1235,500,2480,5,1,12432791,506,-6.59,2.30,12,0.24,-618.00,1766.00,5910,20240412,-31.13,2221,20231024,83.25,5910,-31.13,20240412,2420,68.18,20240201,5910,-31.13,20240412,398,922.61,20231024,1.32,N,058450,500,62 억,,536163,N,N,0,N,00,N
|
|
20240705,140538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4100,-35,5,-0.85,77194435,18657,34.03,4070,4195,4070,5370,2895,4135,4137.56,4.31,0,-1162,4541,4337,4236,4032,3931,4287,3982,62,1235,500,2480,5,1,12432791,510,-6.63,2.32,12,0.15,-618.00,1766.00,5910,20240412,-30.63,2221,20231024,84.60,5910,-30.63,20240412,2420,69.42,20240201,5910,-30.63,20240412,398,930.15,20231024,1.32,N,058450,500,62 억,,536163,N,N,0,N,00,N
|
|
20240705,130538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4155,20,2,0.48,50238215,12109,22.09,4070,4195,4070,5370,2895,4135,4148.83,4.31,0,-847,4541,4337,4236,4032,3931,4287,3982,62,1235,500,2480,5,1,12432791,517,-6.72,2.35,12,0.10,-618.00,1766.00,5910,20240412,-29.70,2221,20231024,87.08,5910,-29.70,20240412,2420,71.69,20240201,5910,-29.70,20240412,398,943.97,20231024,1.32,N,058450,500,62 억,,536163,N,N,0,N,00,N
|
|
20240705,120538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4175,40,2,0.97,45299435,10914,19.91,4070,4195,4070,5370,2895,4135,4150.58,4.31,0,-888,4541,4337,4236,4032,3931,4287,3982,62,1235,500,2480,5,1,12432791,519,-6.76,2.36,12,0.09,-618.00,1766.00,5910,20240412,-29.36,2221,20231024,87.98,5910,-29.36,20240412,2420,72.52,20240201,5910,-29.36,20240412,398,948.99,20231024,1.32,N,058450,500,62 억,,536163,N,N,0,N,00,N
|
|
20240705,110536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4180,45,2,1.09,24228010,5826,10.63,4070,4195,4070,5370,2895,4135,4158.60,4.31,0,-988,4541,4337,4236,4032,3931,4287,3982,62,1235,500,2480,5,1,12432791,520,-6.76,2.37,12,0.05,-618.00,1766.00,5910,20240412,-29.27,2221,20231024,88.20,5910,-29.27,20240412,2420,72.73,20240201,5910,-29.27,20240412,398,950.25,20231024,1.32,N,058450,500,62 억,,536163,N,N,0,N,00,N
|
|
20240705,100536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4170,35,2,0.85,10849860,2617,4.77,4070,4195,4070,5370,2895,4135,4145.92,4.31,0,-553,4541,4337,4236,4032,3931,4287,3982,62,1235,500,2480,5,1,12432791,518,-6.75,2.36,12,0.02,-618.00,1766.00,5910,20240412,-29.44,2221,20231024,87.75,5910,-29.44,20240412,2420,72.31,20240201,5910,-29.44,20240412,398,947.74,20231024,1.32,N,058450,500,62 억,,536163,N,N,0,N,00,N
|
|
20240705,090537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4180,45,2,1.09,3885050,929,1.69,4070,4195,4070,5370,2895,4135,4181.97,4.31,0,-86,4541,4337,4236,4032,3931,4287,3982,62,1235,500,2480,5,1,12432791,520,-6.76,2.37,12,0.01,-618.00,1766.00,5910,20240412,-29.27,2221,20231024,88.20,5910,-29.27,20240412,2420,72.73,20240201,5910,-29.27,20240412,398,950.25,20231024,1.32,N,058450,500,62 억,,536163,N,N,0,N,00,N
|
|
20240704,160534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4135,-140,5,-3.27,231267845,54735,55.56,4280,4440,4135,5550,2995,4275,4225.23,4.37,0,-6966,4655,4465,4310,4120,3965,4387,4042,62,1275,500,2560,5,1,12432791,514,-6.69,2.34,12,0.44,-618.00,1766.00,5910,20240412,-30.03,2221,20231024,86.18,5910,-30.03,20240412,2420,70.87,20240201,5910,-30.03,20240412,398,938.94,20231024,1.39,N,058450,500,62 억,,543155,N,N,0,N,00,N
|
|
20240704,150536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4145,-130,5,-3.04,204681360,48312,49.04,4280,4440,4140,5550,2995,4275,4236.66,4.37,0,-6940,4655,4465,4310,4120,3965,4387,4042,62,1275,500,2560,5,1,12432791,515,-6.71,2.35,12,0.39,-618.00,1766.00,5910,20240412,-29.86,2221,20231024,86.63,5910,-29.86,20240412,2420,71.28,20240201,5910,-29.86,20240412,398,941.46,20231024,1.39,N,058450,500,62 억,,543155,N,N,0,N,00,N
|
|
20240704,140536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4200,-75,5,-1.75,170840935,40209,40.82,4280,4440,4190,5550,2995,4275,4248.82,4.37,0,-4857,4655,4465,4310,4120,3965,4387,4042,62,1275,500,2560,5,1,12432791,522,-6.80,2.38,12,0.32,-618.00,1766.00,5910,20240412,-28.93,2221,20231024,89.10,5910,-28.93,20240412,2420,73.55,20240201,5910,-28.93,20240412,398,955.28,20231024,1.39,N,058450,500,62 억,,543155,N,N,0,N,00,N
|
|
20240704,130537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4270,-5,5,-0.12,137919160,32395,32.89,4280,4440,4190,5550,2995,4275,4257.42,4.37,0,-3429,4655,4465,4310,4120,3965,4387,4042,62,1275,500,2560,5,1,12432791,531,-6.91,2.42,12,0.26,-618.00,1766.00,5910,20240412,-27.75,2221,20231024,92.26,5910,-27.75,20240412,2420,76.45,20240201,5910,-27.75,20240412,398,972.86,20231024,1.39,N,058450,500,62 억,,543155,N,N,0,N,00,N
|
|
20240704,120535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,25,2,0.58,100201030,23512,23.87,4280,4440,4190,5550,2995,4275,4261.70,4.37,0,-1153,4655,4465,4310,4120,3965,4387,4042,62,1275,500,2560,5,1,12432791,535,-6.96,2.43,12,0.19,-618.00,1766.00,5910,20240412,-27.24,2221,20231024,93.61,5910,-27.24,20240412,2420,77.69,20240201,5910,-27.24,20240412,398,980.40,20231024,1.39,N,058450,500,62 억,,543155,N,N,0,N,00,N
|
|
20240704,110535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4285,10,2,0.23,97989780,22995,23.34,4280,4440,4190,5550,2995,4275,4261.35,4.37,0,-954,4655,4465,4310,4120,3965,4387,4042,62,1275,500,2560,5,1,12432791,533,-6.93,2.43,12,0.18,-618.00,1766.00,5910,20240412,-27.50,2221,20231024,92.93,5910,-27.50,20240412,2420,77.07,20240201,5910,-27.50,20240412,398,976.63,20231024,1.39,N,058450,500,62 억,,543155,N,N,0,N,00,N
|
|
20240704,100535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4260,-15,5,-0.35,70993460,16735,16.99,4280,4440,4190,5550,2995,4275,4242.21,4.37,0,-1513,4655,4465,4310,4120,3965,4387,4042,62,1275,500,2560,5,1,12432791,530,-6.89,2.41,12,0.13,-618.00,1766.00,5910,20240412,-27.92,2221,20231024,91.81,5910,-27.92,20240412,2420,76.03,20240201,5910,-27.92,20240412,398,970.35,20231024,1.39,N,058450,500,62 억,,543155,N,N,0,N,00,N
|
|
20240704,090536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4325,50,2,1.17,18151800,4255,4.32,4280,4440,4190,5550,2995,4275,4265.99,4.37,0,78,4655,4465,4310,4120,3965,4387,4042,62,1275,500,2560,5,1,12432791,538,-7.00,2.45,12,0.03,-618.00,1766.00,5910,20240412,-26.82,2221,20231024,94.73,5910,-26.82,20240412,2420,78.72,20240201,5910,-26.82,20240412,398,986.68,20231024,1.39,N,058450,500,62 억,,543155,N,N,0,N,00,N
|
|
20240703,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,-125,5,-2.84,419777915,98006,76.53,4495,4500,4155,5720,3080,4400,4283.19,4.70,0,-18754,4660,4530,4370,4240,4080,4595,4305,60,1320,500,2640,5,1,11950864,511,-6.92,2.42,12,0.82,-618.00,1766.00,5910,20240412,-27.66,2221,20231024,92.48,5910,-27.66,20240412,2420,76.65,20240201,5910,-27.66,20240412,398,974.12,20231024,1.48,N,058450,500,59 억,,561949,N,N,0,N,00,N
|
|
20240703,150535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,-100,5,-2.27,400205120,93434,72.96,4495,4500,4155,5720,3080,4400,4283.29,4.70,0,-18146,4660,4530,4370,4240,4080,4595,4305,60,1320,500,2640,5,1,11950864,514,-6.96,2.43,12,0.78,-618.00,1766.00,5910,20240412,-27.24,2221,20231024,93.61,5910,-27.24,20240412,2420,77.69,20240201,5910,-27.24,20240412,398,980.40,20231024,1.48,N,058450,500,59 억,,561949,N,N,0,N,00,N
|
|
20240703,140535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4400,0,3,0.00,374603470,87542,68.36,4495,4500,4155,5720,3080,4400,4279.13,4.70,0,-18047,4660,4530,4370,4240,4080,4595,4305,60,1320,500,2640,5,1,11950864,526,-7.12,2.49,12,0.73,-618.00,1766.00,5910,20240412,-25.55,2221,20231024,98.11,5910,-25.55,20240412,2420,81.82,20240201,5910,-25.55,20240412,398,1005.53,20231024,1.48,N,058450,500,59 억,,561949,N,N,0,N,00,N
|
|
20240703,130534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4405,5,2,0.11,358103250,83780,65.42,4495,4500,4155,5720,3080,4400,4274.33,4.70,0,-16058,4660,4530,4370,4240,4080,4595,4305,60,1320,500,2640,5,1,11950864,526,-7.13,2.49,12,0.70,-618.00,1766.00,5910,20240412,-25.47,2221,20231024,98.33,5910,-25.47,20240412,2420,82.02,20240201,5910,-25.47,20240412,398,1006.78,20231024,1.48,N,058450,500,59 억,,561949,N,N,0,N,00,N
|
|
20240703,120533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4365,-35,5,-0.80,333606705,78189,61.05,4495,4500,4155,5720,3080,4400,4266.67,4.70,0,-14391,4660,4530,4370,4240,4080,4595,4305,60,1320,500,2640,5,1,11950864,522,-7.06,2.47,12,0.65,-618.00,1766.00,5910,20240412,-26.14,2221,20231024,96.53,5910,-26.14,20240412,2420,80.37,20240201,5910,-26.14,20240412,398,996.73,20231024,1.48,N,058450,500,59 억,,561949,N,N,0,N,00,N
|
|
20240703,110536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4400,0,3,0.00,303201500,71255,55.64,4495,4500,4155,5720,3080,4400,4255.16,4.70,0,-11987,4660,4530,4370,4240,4080,4595,4305,60,1320,500,2640,5,1,11950864,526,-7.12,2.49,12,0.60,-618.00,1766.00,5910,20240412,-25.55,2221,20231024,98.11,5910,-25.55,20240412,2420,81.82,20240201,5910,-25.55,20240412,398,1005.53,20231024,1.48,N,058450,500,59 억,,561949,N,N,0,N,00,N
|
|
20240703,100535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4230,-170,5,-3.86,226967965,53650,41.89,4495,4500,4155,5720,3080,4400,4230.53,4.70,0,-15270,4660,4530,4370,4240,4080,4595,4305,60,1320,500,2640,5,1,11950864,506,-6.84,2.40,12,0.45,-618.00,1766.00,5910,20240412,-28.43,2221,20231024,90.45,5910,-28.43,20240412,2420,74.79,20240201,5910,-28.43,20240412,398,962.81,20231024,1.48,N,058450,500,59 억,,561949,N,N,0,N,00,N
|
|
20240703,090533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4285,-115,5,-2.61,28459975,6572,5.13,4495,4500,4215,5720,3080,4400,4330.49,4.70,0,-841,4660,4530,4370,4240,4080,4595,4305,60,1320,500,2640,5,1,11950864,512,-6.93,2.43,12,0.05,-618.00,1766.00,5910,20240412,-27.50,2221,20231024,92.93,5910,-27.50,20240412,2420,77.07,20240201,5910,-27.50,20240412,398,976.63,20231024,1.48,N,058450,500,59 억,,561949,N,N,0,N,00,N
|
|
20240702,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4400,65,2,1.50,559590940,127957,47.73,4350,4500,4210,5630,3035,4335,4373.27,5.03,0,-39411,4705,4520,4315,4130,3925,4417,4027,60,1295,500,2600,5,1,11950864,526,-7.12,2.49,12,1.07,-618.00,1766.00,5910,20240412,-25.55,2221,20231024,98.11,5910,-25.55,20240412,2420,81.82,20240201,5910,-25.55,20240412,398,1005.53,20231024,1.57,N,058450,500,59 억,,601028,N,N,0,N,00,N
|
|
20240702,150533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4445,110,2,2.54,438429925,100798,37.60,4350,4485,4210,5630,3035,4335,4349.59,5.03,0,-35385,4705,4520,4315,4130,3925,4417,4027,60,1295,500,2600,5,1,11950864,531,-7.19,2.52,12,0.84,-618.00,1766.00,5910,20240412,-24.79,2221,20231024,100.14,5910,-24.79,20240412,2420,83.68,20240201,5910,-24.79,20240412,398,1016.83,20231024,1.57,N,058450,500,59 억,,601028,N,N,0,N,00,N
|
|
20240702,140533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4345,10,2,0.23,270243290,62126,23.18,4350,4485,4210,5630,3035,4335,4349.92,5.03,0,-27603,4705,4520,4315,4130,3925,4417,4027,60,1295,500,2600,5,1,11950864,519,-7.03,2.46,12,0.52,-618.00,1766.00,5910,20240412,-26.48,2221,20231024,95.63,5910,-26.48,20240412,2420,79.55,20240201,5910,-26.48,20240412,398,991.71,20231024,1.57,N,058450,500,59 억,,601028,N,N,0,N,00,N
|
|
20240702,130533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4350,15,2,0.35,234515715,53891,20.10,4350,4485,4210,5630,3035,4335,4351.67,5.03,0,-24636,4705,4520,4315,4130,3925,4417,4027,60,1295,500,2600,5,1,11950864,520,-7.04,2.46,12,0.45,-618.00,1766.00,5910,20240412,-26.40,2221,20231024,95.86,5910,-26.40,20240412,2420,79.75,20240201,5910,-26.40,20240412,398,992.96,20231024,1.57,N,058450,500,59 억,,601028,N,N,0,N,00,N
|
|
20240702,120534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4380,45,2,1.04,196270955,45138,16.84,4350,4485,4210,5630,3035,4335,4348.24,5.03,0,-19829,4705,4520,4315,4130,3925,4417,4027,60,1295,500,2600,5,1,11950864,523,-7.09,2.48,12,0.38,-618.00,1766.00,5910,20240412,-25.89,2221,20231024,97.21,5910,-25.89,20240412,2420,80.99,20240201,5910,-25.89,20240412,398,1000.50,20231024,1.57,N,058450,500,59 억,,601028,N,N,0,N,00,N
|
|
20240702,110532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4350,15,2,0.35,166773430,38329,14.30,4350,4485,4210,5630,3035,4335,4351.10,5.03,0,-15842,4705,4520,4315,4130,3925,4417,4027,60,1295,500,2600,5,1,11950864,520,-7.04,2.46,12,0.32,-618.00,1766.00,5910,20240412,-26.40,2221,20231024,95.86,5910,-26.40,20240412,2420,79.75,20240201,5910,-26.40,20240412,398,992.96,20231024,1.57,N,058450,500,59 억,,601028,N,N,0,N,00,N
|
|
20240702,100533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,-55,5,-1.27,141326260,32367,12.07,4350,4485,4210,5630,3035,4335,4366.37,5.03,0,-16972,4705,4520,4315,4130,3925,4417,4027,60,1295,500,2600,5,1,11950864,511,-6.93,2.42,12,0.27,-618.00,1766.00,5910,20240412,-27.58,2221,20231024,92.71,5910,-27.58,20240412,2420,76.86,20240201,5910,-27.58,20240412,398,975.38,20231024,1.57,N,058450,500,59 억,,601028,N,N,0,N,00,N
|
|
20240702,090534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,100,2,2.31,29930490,6683,2.49,4350,4485,4350,5630,3035,4335,4478.60,5.03,0,-5933,4705,4520,4315,4130,3925,4417,4027,60,1295,500,2600,5,1,11950864,530,-7.18,2.51,12,0.06,-618.00,1766.00,5910,20240412,-24.96,2221,20231024,99.68,5910,-24.96,20240412,2420,83.26,20240201,5910,-24.96,20240412,398,1014.32,20231024,1.57,N,058450,500,59 억,,601028,N,N,0,N,00,N
|
|
20240701,160531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4335,-65,5,-1.48,1161065255,268056,153.04,4380,4500,4110,5720,3080,4400,4331.43,5.10,0,-8447,4573,4486,4388,4301,4203,4530,4345,60,1320,500,2640,5,1,11950864,518,-7.01,2.45,12,2.24,-618.00,1766.00,5910,20240412,-26.65,2221,20231024,95.18,5910,-26.65,20240412,2420,79.13,20240201,5910,-26.65,20240412,398,989.20,20231024,1.66,N,058450,500,59 억,,609481,N,N,0,N,00,N
|
|
20240701,150533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,35,2,0.80,1081876815,250016,142.74,4380,4500,4110,5720,3080,4400,4327.23,5.10,0,380,4573,4486,4388,4301,4203,4530,4345,60,1320,500,2640,5,1,11950864,530,-7.18,2.51,12,2.09,-618.00,1766.00,5910,20240412,-24.96,2221,20231024,99.68,5910,-24.96,20240412,2420,83.26,20240201,5910,-24.96,20240412,398,1014.32,20231024,1.66,N,058450,500,59 억,,609481,N,N,0,N,00,N
|
|
20240701,140531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4350,-50,5,-1.14,740456110,173042,98.79,4380,4445,4110,5720,3080,4400,4279.05,5.10,0,-16590,4573,4486,4388,4301,4203,4530,4345,60,1320,500,2640,5,1,11950864,520,-7.04,2.46,12,1.45,-618.00,1766.00,5910,20240412,-26.40,2221,20231024,95.86,5910,-26.40,20240412,2420,79.75,20240201,5910,-26.40,20240412,398,992.96,20231024,1.66,N,058450,500,59 억,,609481,N,N,0,N,00,N
|
|
20240701,130531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4210,-190,5,-4.32,564520340,131645,75.16,4380,4445,4110,5720,3080,4400,4288.20,5.10,0,-18021,4573,4486,4388,4301,4203,4530,4345,60,1320,500,2640,5,1,11950864,503,-6.81,2.38,12,1.10,-618.00,1766.00,5910,20240412,-28.76,2221,20231024,89.55,5910,-28.76,20240412,2420,73.97,20240201,5910,-28.76,20240412,398,957.79,20231024,1.66,N,058450,500,59 억,,609481,N,N,0,N,00,N
|
|
20240701,120533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4215,-185,5,-4.20,521843650,121490,69.36,4380,4445,4110,5720,3080,4400,4295.36,5.10,0,-16315,4573,4486,4388,4301,4203,4530,4345,60,1320,500,2640,5,1,11950864,504,-6.82,2.39,12,1.02,-618.00,1766.00,5910,20240412,-28.68,2221,20231024,89.78,5910,-28.68,20240412,2420,74.17,20240201,5910,-28.68,20240412,398,959.05,20231024,1.66,N,058450,500,59 억,,609481,N,N,0,N,00,N
|
|
20240701,110531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4200,-200,5,-4.55,461648240,107151,61.17,4380,4445,4110,5720,3080,4400,4308.39,5.10,0,-18899,4573,4486,4388,4301,4203,4530,4345,60,1320,500,2640,5,1,11950864,502,-6.80,2.38,12,0.90,-618.00,1766.00,5910,20240412,-28.93,2221,20231024,89.10,5910,-28.93,20240412,2420,73.55,20240201,5910,-28.93,20240412,398,955.28,20231024,1.66,N,058450,500,59 억,,609481,N,N,0,N,00,N
|
|
20240701,100531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4195,-205,5,-4.66,401078390,92730,52.94,4380,4445,4110,5720,3080,4400,4325.23,5.10,0,-12839,4573,4486,4388,4301,4203,4530,4345,60,1320,500,2640,5,1,11950864,501,-6.79,2.38,12,0.78,-618.00,1766.00,5910,20240412,-29.02,2221,20231024,88.88,5910,-29.02,20240412,2420,73.35,20240201,5910,-29.02,20240412,398,954.02,20231024,1.66,N,058450,500,59 억,,609481,N,N,0,N,00,N
|
|
20240701,090530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4370,-30,5,-0.68,131473310,30038,17.15,4380,4445,4320,5720,3080,4400,4376.90,5.10,0,8555,4573,4486,4388,4301,4203,4530,4345,60,1320,500,2640,5,1,11950864,522,-7.07,2.47,12,0.25,-618.00,1766.00,5910,20240412,-26.06,2221,20231024,96.76,5910,-26.06,20240412,2420,80.58,20240201,5910,-26.06,20240412,398,997.99,20231024,1.66,N,058450,500,59 억,,609481,N,N,0,N,00,N
|