170 lines
69 KiB
CSV
170 lines
69 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
|
|
20240830,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,55,2,2.39,33602970,14247,62.28,2300,2400,2300,2990,1610,2300,2358.60,3.78,0,2595,2513,2406,2353,2246,2193,2380,2220,72,690,500,1380,5,1,14452469,340,-3.81,1.33,12,0.10,-618.00,1766.00,5910,20240412,-60.15,2221,20231024,6.03,5910,-60.15,20240412,2245,4.90,20240823,5910,-60.15,20240412,398,491.71,20231024,0.85,N,058450,500,72 억,,546008,N,N,0,N,00,N
|
|
20240830,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,75,2,3.26,32229310,13665,59.74,2300,2400,2300,2990,1610,2300,2358.53,3.78,0,2449,2513,2406,2353,2246,2193,2380,2220,72,690,500,1380,5,1,14452469,343,-3.84,1.34,12,0.09,-618.00,1766.00,5910,20240412,-59.81,2221,20231024,6.93,5910,-59.81,20240412,2245,5.79,20240823,5910,-59.81,20240412,398,496.73,20231024,0.85,N,058450,500,72 억,,546008,N,N,0,N,00,N
|
|
20240830,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,90,2,3.91,30019070,12736,55.68,2300,2400,2300,2990,1610,2300,2357.02,3.78,0,2107,2513,2406,2353,2246,2193,2380,2220,72,690,500,1380,5,1,14452469,345,-3.87,1.35,12,0.09,-618.00,1766.00,5910,20240412,-59.56,2221,20231024,7.61,5910,-59.56,20240412,2245,6.46,20240823,5910,-59.56,20240412,398,500.50,20231024,0.85,N,058450,500,72 억,,546008,N,N,0,N,00,N
|
|
20240830,130546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,55,2,2.39,21766500,9250,40.44,2300,2400,2300,2990,1610,2300,2353.14,3.78,0,1093,2513,2406,2353,2246,2193,2380,2220,72,690,500,1380,5,1,14452469,340,-3.81,1.33,12,0.06,-618.00,1766.00,5910,20240412,-60.15,2221,20231024,6.03,5910,-60.15,20240412,2245,4.90,20240823,5910,-60.15,20240412,398,491.71,20231024,0.85,N,058450,500,72 억,,546008,N,N,0,N,00,N
|
|
20240830,120550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,65,2,2.83,18126295,7709,33.70,2300,2400,2300,2990,1610,2300,2351.32,3.78,0,324,2513,2406,2353,2246,2193,2380,2220,72,690,500,1380,5,1,14452469,342,-3.83,1.34,12,0.05,-618.00,1766.00,5910,20240412,-59.98,2221,20231024,6.48,5910,-59.98,20240412,2245,5.35,20240823,5910,-59.98,20240412,398,494.22,20231024,0.85,N,058450,500,72 억,,546008,N,N,0,N,00,N
|
|
20240830,110554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,70,2,3.04,11393575,4851,21.21,2300,2400,2300,2990,1610,2300,2348.71,3.78,0,-251,2513,2406,2353,2246,2193,2380,2220,72,690,500,1380,5,1,14452469,343,-3.83,1.34,12,0.03,-618.00,1766.00,5910,20240412,-59.90,2221,20231024,6.71,5910,-59.90,20240412,2245,5.57,20240823,5910,-59.90,20240412,398,495.48,20231024,0.85,N,058450,500,72 억,,546008,N,N,0,N,00,N
|
|
20240830,100552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,60,2,2.61,7279385,3113,13.61,2300,2400,2300,2990,1610,2300,2338.38,3.78,0,-322,2513,2406,2353,2246,2193,2380,2220,72,690,500,1380,5,1,14452469,341,-3.82,1.34,12,0.02,-618.00,1766.00,5910,20240412,-60.07,2221,20231024,6.26,5910,-60.07,20240412,2245,5.12,20240823,5910,-60.07,20240412,398,492.96,20231024,0.85,N,058450,500,72 억,,546008,N,N,0,N,00,N
|
|
20240830,090553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,20,2,0.87,635930,276,1.21,2300,2320,2300,2990,1610,2300,2304.09,3.78,0,31,2513,2406,2353,2246,2193,2380,2220,72,690,500,1380,5,1,14452469,335,-3.75,1.31,12,0.00,-618.00,1766.00,5910,20240412,-60.74,2221,20231024,4.46,5910,-60.74,20240412,2245,3.34,20240823,5910,-60.74,20240412,398,482.91,20231024,0.85,N,058450,500,72 억,,546008,N,N,0,N,00,N
|
|
20240829,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-175,5,-7.07,53721725,22873,36.62,2410,2460,2300,3215,1735,2475,2348.70,3.81,0,-4374,2665,2570,2445,2350,2225,2507,2287,72,740,500,1480,5,1,14452469,332,-3.72,1.30,12,0.16,-618.00,1766.00,5910,20240412,-61.08,2221,20231024,3.56,5910,-61.08,20240412,2245,2.45,20240823,5910,-61.08,20240412,398,477.89,20231024,0.85,N,058450,500,72 억,,550531,N,N,0,N,00,N
|
|
20240829,150558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-165,5,-6.67,42452830,18009,28.83,2410,2460,2300,3215,1735,2475,2357.31,3.81,0,-933,2665,2570,2445,2350,2225,2507,2287,72,740,500,1480,5,1,14452469,334,-3.74,1.31,12,0.12,-618.00,1766.00,5910,20240412,-60.91,2221,20231024,4.01,5910,-60.91,20240412,2245,2.90,20240823,5910,-60.91,20240412,398,480.40,20231024,0.85,N,058450,500,72 억,,550531,N,N,0,N,00,N
|
|
20240829,140559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-115,5,-4.65,28420160,11957,19.14,2410,2460,2310,3215,1735,2475,2376.86,3.81,0,-1233,2665,2570,2445,2350,2225,2507,2287,72,740,500,1480,5,1,14452469,341,-3.82,1.34,12,0.08,-618.00,1766.00,5910,20240412,-60.07,2221,20231024,6.26,5910,-60.07,20240412,2245,5.12,20240823,5910,-60.07,20240412,398,492.96,20231024,0.85,N,058450,500,72 억,,550531,N,N,0,N,00,N
|
|
20240829,130601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-120,5,-4.85,20204530,8467,13.56,2410,2460,2350,3215,1735,2475,2386.27,3.81,0,-750,2665,2570,2445,2350,2225,2507,2287,72,740,500,1480,5,1,14452469,340,-3.81,1.33,12,0.06,-618.00,1766.00,5910,20240412,-60.15,2221,20231024,6.03,5910,-60.15,20240412,2245,4.90,20240823,5910,-60.15,20240412,398,491.71,20231024,0.85,N,058450,500,72 억,,550531,N,N,0,N,00,N
|
|
20240829,120556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-125,5,-5.05,19592555,8208,13.14,2410,2460,2350,3215,1735,2475,2387.01,3.81,0,-513,2665,2570,2445,2350,2225,2507,2287,72,740,500,1480,5,1,14452469,340,-3.80,1.33,12,0.06,-618.00,1766.00,5910,20240412,-60.24,2221,20231024,5.81,5910,-60.24,20240412,2245,4.68,20240823,5910,-60.24,20240412,398,490.45,20231024,0.85,N,058450,500,72 억,,550531,N,N,0,N,00,N
|
|
20240829,110600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-60,5,-2.42,5325080,2219,3.55,2410,2460,2370,3215,1735,2475,2399.77,3.81,0,-212,2665,2570,2445,2350,2225,2507,2287,72,740,500,1480,5,1,14452469,349,-3.91,1.37,12,0.02,-618.00,1766.00,5910,20240412,-59.14,2221,20231024,8.73,5910,-59.14,20240412,2245,7.57,20240823,5910,-59.14,20240412,398,506.78,20231024,0.85,N,058450,500,72 억,,550531,N,N,0,N,00,N
|
|
20240829,100556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-85,5,-3.43,3968360,1655,2.65,2410,2460,2370,3215,1735,2475,2397.80,3.81,0,-154,2665,2570,2445,2350,2225,2507,2287,72,740,500,1480,5,1,14452469,345,-3.87,1.35,12,0.01,-618.00,1766.00,5910,20240412,-59.56,2221,20231024,7.61,5910,-59.56,20240412,2245,6.46,20240823,5910,-59.56,20240412,398,500.50,20231024,0.85,N,058450,500,72 억,,550531,N,N,0,N,00,N
|
|
20240829,090558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-80,5,-3.23,749460,312,0.50,2410,2450,2395,3215,1735,2475,2402.12,3.81,0,34,2665,2570,2445,2350,2225,2507,2287,72,740,500,1480,5,1,14452469,346,-3.88,1.36,12,0.00,-618.00,1766.00,5910,20240412,-59.48,2221,20231024,7.83,5910,-59.48,20240412,2245,6.68,20240823,5910,-59.48,20240412,398,501.76,20231024,0.85,N,058450,500,72 억,,550531,N,N,0,N,00,N
|
|
20240828,160540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-75,5,-2.94,148998355,62456,27.39,2540,2540,2320,3315,1785,2550,2385.36,3.80,0,963,2943,2746,2498,2301,2053,2845,2400,72,765,500,1530,5,1,14452469,358,-4.00,1.40,12,0.43,-618.00,1766.00,5910,20240412,-58.12,2221,20231024,11.44,5910,-58.12,20240412,2245,10.24,20240823,5910,-58.12,20240412,398,521.86,20231024,0.85,N,058450,500,72 억,,549440,N,N,0,N,00,N
|
|
20240828,150543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-130,5,-5.10,144363940,60570,26.56,2540,2540,2320,3315,1785,2550,2383.42,3.80,0,967,2943,2746,2498,2301,2053,2845,2400,72,765,500,1530,5,1,14452469,350,-3.92,1.37,12,0.42,-618.00,1766.00,5910,20240412,-59.05,2221,20231024,8.96,5910,-59.05,20240412,2245,7.80,20240823,5910,-59.05,20240412,398,508.04,20231024,0.85,N,058450,500,72 억,,549440,N,N,0,N,00,N
|
|
20240828,140546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-125,5,-4.90,141521920,59401,26.05,2540,2540,2320,3315,1785,2550,2382.48,3.80,0,574,2943,2746,2498,2301,2053,2845,2400,72,765,500,1530,5,1,14452469,350,-3.92,1.37,12,0.41,-618.00,1766.00,5910,20240412,-58.97,2221,20231024,9.19,5910,-58.97,20240412,2245,8.02,20240823,5910,-58.97,20240412,398,509.30,20231024,0.85,N,058450,500,72 억,,549440,N,N,0,N,00,N
|
|
20240828,130544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-135,5,-5.29,137569830,57760,25.33,2540,2540,2320,3315,1785,2550,2381.75,3.80,0,1285,2943,2746,2498,2301,2053,2845,2400,72,765,500,1530,5,1,14452469,349,-3.91,1.37,12,0.40,-618.00,1766.00,5910,20240412,-59.14,2221,20231024,8.73,5910,-59.14,20240412,2245,7.57,20240823,5910,-59.14,20240412,398,506.78,20231024,0.85,N,058450,500,72 억,,549440,N,N,0,N,00,N
|
|
20240828,120542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-150,5,-5.88,130365420,54758,24.01,2540,2540,2320,3315,1785,2550,2380.76,3.80,0,1559,2943,2746,2498,2301,2053,2845,2400,72,765,500,1530,5,1,14452469,347,-3.88,1.36,12,0.38,-618.00,1766.00,5910,20240412,-59.39,2221,20231024,8.06,5910,-59.39,20240412,2245,6.90,20240823,5910,-59.39,20240412,398,503.02,20231024,0.85,N,058450,500,72 억,,549440,N,N,0,N,00,N
|
|
20240828,110542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-135,5,-5.29,128349025,53920,23.64,2540,2540,2320,3315,1785,2550,2380.36,3.80,0,1544,2943,2746,2498,2301,2053,2845,2400,72,765,500,1530,5,1,14452469,349,-3.91,1.37,12,0.37,-618.00,1766.00,5910,20240412,-59.14,2221,20231024,8.73,5910,-59.14,20240412,2245,7.57,20240823,5910,-59.14,20240412,398,506.78,20231024,0.85,N,058450,500,72 억,,549440,N,N,0,N,00,N
|
|
20240828,100606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-130,5,-5.10,111048630,46748,20.50,2540,2540,2320,3315,1785,2550,2375.47,3.80,0,1785,2943,2746,2498,2301,2053,2845,2400,72,765,500,1530,5,1,14452469,350,-3.92,1.37,12,0.32,-618.00,1766.00,5910,20240412,-59.05,2221,20231024,8.96,5910,-59.05,20240412,2245,7.80,20240823,5910,-59.05,20240412,398,508.04,20231024,0.85,N,058450,500,72 억,,549440,N,N,0,N,00,N
|
|
20240828,090552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,-35,5,-1.37,5500900,2214,0.97,2540,2540,2410,3315,1785,2550,2484.60,3.80,0,-117,2943,2746,2498,2301,2053,2845,2400,72,765,500,1530,5,1,14452469,363,-4.07,1.42,12,0.02,-618.00,1766.00,5910,20240412,-57.45,2221,20231024,13.24,5910,-57.45,20240412,2245,12.03,20240823,5910,-57.45,20240412,398,531.91,20231024,0.85,N,058450,500,72 억,,549440,N,N,0,N,00,N
|
|
20240827,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,300,2,13.33,567150455,227612,877.42,2250,2695,2250,2925,1575,2250,2491.00,3.81,0,-2487,2563,2406,2328,2171,2093,2367,2132,72,675,500,1350,5,1,14452469,369,-4.13,1.44,12,1.57,-618.00,1766.00,5910,20240412,-56.85,2221,20231024,14.81,5910,-56.85,20240412,2245,13.59,20240823,5910,-56.85,20240412,398,540.70,20231024,0.85,N,058450,500,72 억,,551188,N,N,0,N,00,N
|
|
20240827,150543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,220,2,9.78,541455410,217439,838.21,2250,2695,2250,2925,1575,2250,2490.15,3.81,0,-2905,2563,2406,2328,2171,2093,2367,2132,72,675,500,1350,5,1,14452469,357,-4.00,1.40,12,1.50,-618.00,1766.00,5910,20240412,-58.21,2221,20231024,11.21,5910,-58.21,20240412,2245,10.02,20240823,5910,-58.21,20240412,398,520.60,20231024,0.85,N,058450,500,72 억,,551188,N,N,0,N,00,N
|
|
20240827,140545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,215,2,9.56,428824590,172249,664.00,2250,2695,2250,2925,1575,2250,2489.56,3.81,0,-9621,2563,2406,2328,2171,2093,2367,2132,72,675,500,1350,5,1,14452469,356,-3.99,1.40,12,1.19,-618.00,1766.00,5910,20240412,-58.29,2221,20231024,10.99,5910,-58.29,20240412,2245,9.80,20240823,5910,-58.29,20240412,398,519.35,20231024,0.85,N,058450,500,72 억,,551188,N,N,0,N,00,N
|
|
20240827,130547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,95,2,4.22,47938005,20557,79.25,2250,2415,2250,2925,1575,2250,2331.96,3.81,0,10039,2563,2406,2328,2171,2093,2367,2132,72,675,500,1350,5,1,14452469,339,-3.79,1.33,12,0.14,-618.00,1766.00,5910,20240412,-60.32,2221,20231024,5.58,5910,-60.32,20240412,2245,4.45,20240823,5910,-60.32,20240412,398,489.20,20231024,0.85,N,058450,500,72 억,,551188,N,N,0,N,00,N
|
|
20240827,120548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,120,2,5.33,44410900,19066,73.50,2250,2415,2250,2925,1575,2250,2329.32,3.81,0,8888,2563,2406,2328,2171,2093,2367,2132,72,675,500,1350,5,1,14452469,343,-3.83,1.34,12,0.13,-618.00,1766.00,5910,20240412,-59.90,2221,20231024,6.71,5910,-59.90,20240412,2245,5.57,20240823,5910,-59.90,20240412,398,495.48,20231024,0.85,N,058450,500,72 억,,551188,N,N,0,N,00,N
|
|
20240827,110544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,135,2,6.00,38665605,16630,64.11,2250,2415,2250,2925,1575,2250,2325.05,3.81,0,7269,2563,2406,2328,2171,2093,2367,2132,72,675,500,1350,5,1,14452469,345,-3.86,1.35,12,0.12,-618.00,1766.00,5910,20240412,-59.64,2221,20231024,7.38,5910,-59.64,20240412,2245,6.24,20240823,5910,-59.64,20240412,398,499.25,20231024,0.85,N,058450,500,72 억,,551188,N,N,0,N,00,N
|
|
20240827,100542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,120,2,5.33,30906260,13291,51.24,2250,2415,2250,2925,1575,2250,2325.35,3.81,0,5333,2563,2406,2328,2171,2093,2367,2132,72,675,500,1350,5,1,14452469,343,-3.83,1.34,12,0.09,-618.00,1766.00,5910,20240412,-59.90,2221,20231024,6.71,5910,-59.90,20240412,2245,5.57,20240823,5910,-59.90,20240412,398,495.48,20231024,0.85,N,058450,500,72 억,,551188,N,N,0,N,00,N
|
|
20240827,090542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,85,2,3.78,1854355,821,3.16,2250,2345,2250,2925,1575,2250,2258.65,3.81,0,5,2563,2406,2328,2171,2093,2367,2132,72,675,500,1350,5,1,14452469,337,-3.78,1.32,12,0.01,-618.00,1766.00,5910,20240412,-60.49,2221,20231024,5.13,5910,-60.49,20240412,2245,4.01,20240823,5910,-60.49,20240412,398,486.68,20231024,0.85,N,058450,500,72 억,,551188,N,N,0,N,00,N
|
|
20240826,160536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-100,5,-4.26,61509685,25842,153.36,2355,2485,2250,3055,1645,2350,2382.79,3.79,0,3947,2540,2445,2345,2250,2150,2395,2200,72,705,500,1410,5,1,14452469,325,-3.64,1.27,12,0.18,-618.00,1766.00,5910,20240412,-61.93,2221,20231024,1.31,5910,-61.93,20240412,2245,0.22,20240823,5910,-61.93,20240412,398,465.33,20231024,0.85,N,058450,500,72 억,,547247,N,N,0,N,00,N
|
|
20240826,150540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,10,2,0.43,55445180,23182,137.58,2355,2485,2345,3055,1645,2350,2391.73,3.79,0,4666,2540,2445,2345,2250,2150,2395,2200,72,705,500,1410,5,1,14452469,341,-3.82,1.34,12,0.16,-618.00,1766.00,5910,20240412,-60.07,2221,20231024,6.26,5910,-60.07,20240412,2245,5.12,20240823,5910,-60.07,20240412,398,492.96,20231024,0.85,N,058450,500,72 억,,547247,N,N,0,N,00,N
|
|
20240826,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,30,2,1.28,49616320,20708,122.90,2355,2485,2350,3055,1645,2350,2396.00,3.79,0,3804,2540,2445,2345,2250,2150,2395,2200,72,705,500,1410,5,1,14452469,344,-3.85,1.35,12,0.14,-618.00,1766.00,5910,20240412,-59.73,2221,20231024,7.16,5910,-59.73,20240412,2245,6.01,20240823,5910,-59.73,20240412,398,497.99,20231024,0.85,N,058450,500,72 억,,547247,N,N,0,N,00,N
|
|
20240826,130545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,35,2,1.49,44698360,18631,110.57,2355,2485,2350,3055,1645,2350,2399.14,3.79,0,4647,2540,2445,2345,2250,2150,2395,2200,72,705,500,1410,5,1,14452469,345,-3.86,1.35,12,0.13,-618.00,1766.00,5910,20240412,-59.64,2221,20231024,7.38,5910,-59.64,20240412,2245,6.24,20240823,5910,-59.64,20240412,398,499.25,20231024,0.85,N,058450,500,72 억,,547247,N,N,0,N,00,N
|
|
20240826,120540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,50,2,2.13,39816470,16578,98.39,2355,2485,2350,3055,1645,2350,2401.77,3.79,0,4677,2540,2445,2345,2250,2150,2395,2200,72,705,500,1410,5,1,14452469,347,-3.88,1.36,12,0.11,-618.00,1766.00,5910,20240412,-59.39,2221,20231024,8.06,5910,-59.39,20240412,2245,6.90,20240823,5910,-59.39,20240412,398,503.02,20231024,0.85,N,058450,500,72 억,,547247,N,N,0,N,00,N
|
|
20240826,110541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,55,2,2.34,39434095,16419,97.44,2355,2485,2350,3055,1645,2350,2401.74,3.79,0,4675,2540,2445,2345,2250,2150,2395,2200,72,705,500,1410,5,1,14452469,348,-3.89,1.36,12,0.11,-618.00,1766.00,5910,20240412,-59.31,2221,20231024,8.28,5910,-59.31,20240412,2245,7.13,20240823,5910,-59.31,20240412,398,504.27,20231024,0.85,N,058450,500,72 억,,547247,N,N,0,N,00,N
|
|
20240826,100543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,40,2,1.70,35071135,14599,86.64,2355,2485,2350,3055,1645,2350,2402.30,3.79,0,3534,2540,2445,2345,2250,2150,2395,2200,72,705,500,1410,5,1,14452469,345,-3.87,1.35,12,0.10,-618.00,1766.00,5910,20240412,-59.56,2221,20231024,7.61,5910,-59.56,20240412,2245,6.46,20240823,5910,-59.56,20240412,398,500.50,20231024,0.85,N,058450,500,72 억,,547247,N,N,0,N,00,N
|
|
20240826,090540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,0,3,0.00,3645770,1549,9.19,2355,2405,2350,3055,1645,2350,2353.63,3.79,0,341,2540,2445,2345,2250,2150,2395,2200,72,705,500,1410,5,1,14452469,340,-3.80,1.33,12,0.01,-618.00,1766.00,5910,20240412,-60.24,2221,20231024,5.81,5910,-60.24,20240412,2245,4.68,20240823,5910,-60.24,20240412,398,490.45,20231024,0.85,N,058450,500,72 억,,547247,N,N,0,N,00,N
|
|
20240823,160538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-70,5,-2.89,39446635,16849,101.68,2395,2440,2245,3145,1695,2420,2341.18,3.76,0,3277,2570,2495,2410,2335,2250,2452,2292,72,725,500,1450,5,1,14452469,340,-3.80,1.33,12,0.12,-618.00,1766.00,5910,20240412,-60.24,2221,20231024,5.81,5910,-60.24,20240412,2245,4.68,20240823,5910,-60.24,20240412,398,490.45,20231024,0.81,N,058450,500,72 억,,544127,N,N,0,N,00,N
|
|
20240823,150541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-60,5,-2.48,36629125,15649,94.44,2395,2440,2245,3145,1695,2420,2340.67,3.76,0,2728,2570,2495,2410,2335,2250,2452,2292,72,725,500,1450,5,1,14452469,341,-3.82,1.34,12,0.11,-618.00,1766.00,5910,20240412,-60.07,2221,20231024,6.26,5910,-60.07,20240412,2245,5.12,20240823,5910,-60.07,20240412,398,492.96,20231024,0.81,N,058450,500,72 억,,544127,N,N,0,N,00,N
|
|
20240823,140541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-60,5,-2.48,33871600,14480,87.38,2395,2440,2245,3145,1695,2420,2339.20,3.76,0,1906,2570,2495,2410,2335,2250,2452,2292,72,725,500,1450,5,1,14452469,341,-3.82,1.34,12,0.10,-618.00,1766.00,5910,20240412,-60.07,2221,20231024,6.26,5910,-60.07,20240412,2245,5.12,20240823,5910,-60.07,20240412,398,492.96,20231024,0.81,N,058450,500,72 억,,544127,N,N,0,N,00,N
|
|
20240823,130541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-60,5,-2.48,30616980,13091,79.00,2395,2440,2245,3145,1695,2420,2338.78,3.76,0,1803,2570,2495,2410,2335,2250,2452,2292,72,725,500,1450,5,1,14452469,341,-3.82,1.34,12,0.09,-618.00,1766.00,5910,20240412,-60.07,2221,20231024,6.26,5910,-60.07,20240412,2245,5.12,20240823,5910,-60.07,20240412,398,492.96,20231024,0.81,N,058450,500,72 억,,544127,N,N,0,N,00,N
|
|
20240823,120539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-40,5,-1.65,28965150,12389,74.76,2395,2440,2245,3145,1695,2420,2337.97,3.76,0,1782,2570,2495,2410,2335,2250,2452,2292,72,725,500,1450,5,1,14452469,344,-3.85,1.35,12,0.09,-618.00,1766.00,5910,20240412,-59.73,2221,20231024,7.16,5910,-59.73,20240412,2245,6.01,20240823,5910,-59.73,20240412,398,497.99,20231024,0.81,N,058450,500,72 억,,544127,N,N,0,N,00,N
|
|
20240823,110540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,-55,5,-2.27,25003720,10706,64.61,2395,2440,2245,3145,1695,2420,2335.49,3.76,0,559,2570,2495,2410,2335,2250,2452,2292,72,725,500,1450,5,1,14452469,342,-3.83,1.34,12,0.07,-618.00,1766.00,5910,20240412,-59.98,2221,20231024,6.48,5910,-59.98,20240412,2245,5.35,20240823,5910,-59.98,20240412,398,494.22,20231024,0.81,N,058450,500,72 억,,544127,N,N,0,N,00,N
|
|
20240823,100539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,-20,5,-0.83,4900400,2043,12.33,2395,2440,2375,3145,1695,2420,2398.63,3.76,0,214,2570,2495,2410,2335,2250,2452,2292,72,725,500,1450,5,1,14452469,347,-3.88,1.36,12,0.01,-618.00,1766.00,5910,20240412,-59.39,2221,20231024,8.06,5910,-59.39,20240412,2295,4.58,20240821,5910,-59.39,20240412,398,503.02,20231024,0.81,N,058450,500,72 억,,544127,N,N,0,N,00,N
|
|
20240823,090541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-25,5,-1.03,2395,1,0.01,2395,2395,2395,3145,1695,2420,2395.00,3.76,0,0,2570,2495,2410,2335,2250,2452,2292,72,725,500,1450,5,1,14452469,346,-3.88,1.36,12,0.00,-618.00,1766.00,5910,20240412,-59.48,2221,20231024,7.83,5910,-59.48,20240412,2295,4.36,20240821,5910,-59.48,20240412,398,501.76,20231024,0.81,N,058450,500,72 억,,544127,N,N,0,N,00,N
|
|
20240822,160537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-30,5,-1.22,39836840,16571,27.30,2450,2485,2325,3185,1715,2450,2404.01,3.78,0,-2196,2693,2571,2433,2311,2173,2502,2242,72,735,500,1470,5,1,14452469,350,-3.92,1.37,12,0.11,-618.00,1766.00,5910,20240412,-59.05,2221,20231024,8.96,5910,-59.05,20240412,2295,5.45,20240821,5910,-59.05,20240412,398,508.04,20231024,0.80,N,058450,500,72 억,,546326,N,N,0,N,00,N
|
|
20240822,150541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-30,5,-1.22,39786020,16550,27.26,2450,2485,2325,3185,1715,2450,2403.99,3.78,0,-2214,2693,2571,2433,2311,2173,2502,2242,72,735,500,1470,5,1,14452469,350,-3.92,1.37,12,0.11,-618.00,1766.00,5910,20240412,-59.05,2221,20231024,8.96,5910,-59.05,20240412,2295,5.45,20240821,5910,-59.05,20240412,398,508.04,20231024,0.80,N,058450,500,72 억,,546326,N,N,0,N,00,N
|
|
20240822,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-35,5,-1.43,36371240,15138,24.94,2450,2485,2325,3185,1715,2450,2402.64,3.78,0,-3080,2693,2571,2433,2311,2173,2502,2242,72,735,500,1470,5,1,14452469,349,-3.91,1.37,12,0.10,-618.00,1766.00,5910,20240412,-59.14,2221,20231024,8.73,5910,-59.14,20240412,2295,5.23,20240821,5910,-59.14,20240412,398,506.78,20231024,0.80,N,058450,500,72 억,,546326,N,N,0,N,00,N
|
|
20240822,130542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-30,5,-1.22,35561190,14802,24.38,2450,2485,2325,3185,1715,2450,2402.46,3.78,0,-3095,2693,2571,2433,2311,2173,2502,2242,72,735,500,1470,5,1,14452469,350,-3.92,1.37,12,0.10,-618.00,1766.00,5910,20240412,-59.05,2221,20231024,8.96,5910,-59.05,20240412,2295,5.45,20240821,5910,-59.05,20240412,398,508.04,20231024,0.80,N,058450,500,72 억,,546326,N,N,0,N,00,N
|
|
20240822,120545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-30,5,-1.22,35302380,14695,24.21,2450,2485,2325,3185,1715,2450,2402.34,3.78,0,-3087,2693,2571,2433,2311,2173,2502,2242,72,735,500,1470,5,1,14452469,350,-3.92,1.37,12,0.10,-618.00,1766.00,5910,20240412,-59.05,2221,20231024,8.96,5910,-59.05,20240412,2295,5.45,20240821,5910,-59.05,20240412,398,508.04,20231024,0.80,N,058450,500,72 억,,546326,N,N,0,N,00,N
|
|
20240822,110538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-95,5,-3.88,8765660,3645,6.00,2450,2485,2325,3185,1715,2450,2404.84,3.78,0,-1786,2693,2571,2433,2311,2173,2502,2242,72,735,500,1470,5,1,14452469,340,-3.81,1.33,12,0.03,-618.00,1766.00,5910,20240412,-60.15,2221,20231024,6.03,5910,-60.15,20240412,2295,2.61,20240821,5910,-60.15,20240412,398,491.71,20231024,0.80,N,058450,500,72 억,,546326,N,N,0,N,00,N
|
|
20240822,100538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-20,5,-0.82,3051255,1245,2.05,2450,2485,2415,3185,1715,2450,2450.81,3.78,0,-658,2693,2571,2433,2311,2173,2502,2242,72,735,500,1470,5,1,14452469,351,-3.93,1.38,12,0.01,-618.00,1766.00,5910,20240412,-58.88,2221,20231024,9.41,5910,-58.88,20240412,2295,5.88,20240821,5910,-58.88,20240412,398,510.55,20231024,0.80,N,058450,500,72 억,,546326,N,N,0,N,00,N
|
|
20240822,090540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,10,2,0.41,58815,24,0.04,2450,2460,2450,3185,1715,2450,2450.62,3.78,0,-22,2693,2571,2433,2311,2173,2502,2242,72,735,500,1470,5,1,14452469,356,-3.98,1.39,12,0.00,-618.00,1766.00,5910,20240412,-58.38,2221,20231024,10.76,5910,-58.38,20240412,2295,7.19,20240821,5910,-58.38,20240412,398,518.09,20231024,0.80,N,058450,500,72 억,,546326,N,N,0,N,00,N
|
|
20240821,160536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-70,5,-2.78,143744805,60704,825.46,2555,2555,2295,3275,1765,2520,2367.96,3.81,0,-3467,2633,2576,2513,2456,2393,2605,2485,72,755,500,1510,5,1,14452469,354,-3.96,1.39,12,0.42,-618.00,1766.00,5910,20240412,-58.54,2221,20231024,10.31,5910,-58.54,20240412,2295,6.75,20240821,5910,-58.54,20240412,398,515.58,20231024,0.79,N,058450,500,72 억,,549949,N,N,0,N,00,N
|
|
20240821,150542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-90,5,-3.57,141501625,59785,812.96,2555,2555,2295,3275,1765,2520,2366.84,3.81,0,-3028,2633,2576,2513,2456,2393,2605,2485,72,755,500,1510,5,1,14452469,351,-3.93,1.38,12,0.41,-618.00,1766.00,5910,20240412,-58.88,2221,20231024,9.41,5910,-58.88,20240412,2295,5.88,20240821,5910,-58.88,20240412,398,510.55,20231024,0.79,N,058450,500,72 억,,549949,N,N,0,N,00,N
|
|
20240821,140538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-55,5,-2.18,137607565,58189,791.26,2555,2555,2295,3275,1765,2520,2364.84,3.81,0,-1888,2633,2576,2513,2456,2393,2605,2485,72,755,500,1510,5,1,14452469,356,-3.99,1.40,12,0.40,-618.00,1766.00,5910,20240412,-58.29,2221,20231024,10.99,5910,-58.29,20240412,2295,7.41,20240821,5910,-58.29,20240412,398,519.35,20231024,0.79,N,058450,500,72 억,,549949,N,N,0,N,00,N
|
|
20240821,130542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-35,5,-1.39,134336405,56862,773.21,2555,2555,2295,3275,1765,2520,2362.50,3.81,0,-690,2633,2576,2513,2456,2393,2605,2485,72,755,500,1510,5,1,14452469,359,-4.02,1.41,12,0.39,-618.00,1766.00,5910,20240412,-57.95,2221,20231024,11.89,5910,-57.95,20240412,2295,8.28,20240821,5910,-57.95,20240412,398,524.37,20231024,0.79,N,058450,500,72 억,,549949,N,N,0,N,00,N
|
|
20240821,120543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-100,5,-3.97,113526845,48401,658.16,2555,2555,2295,3275,1765,2520,2345.55,3.81,0,523,2633,2576,2513,2456,2393,2605,2485,72,755,500,1510,5,1,14452469,350,-3.92,1.37,12,0.33,-618.00,1766.00,5910,20240412,-59.05,2221,20231024,8.96,5910,-59.05,20240412,2295,5.45,20240821,5910,-59.05,20240412,398,508.04,20231024,0.79,N,058450,500,72 억,,549949,N,N,0,N,00,N
|
|
20240821,110537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2375,-145,5,-5.75,79741960,33918,461.22,2555,2555,2295,3275,1765,2520,2351.02,3.81,0,-765,2633,2576,2513,2456,2393,2605,2485,72,755,500,1510,5,1,14452469,343,-3.84,1.34,12,0.23,-618.00,1766.00,5910,20240412,-59.81,2221,20231024,6.93,5910,-59.81,20240412,2295,3.49,20240821,5910,-59.81,20240412,398,496.73,20231024,0.79,N,058450,500,72 억,,549949,N,N,0,N,00,N
|
|
20240821,100542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-55,5,-2.18,5304335,2141,29.11,2555,2555,2440,3275,1765,2520,2477.50,3.81,0,-1139,2633,2576,2513,2456,2393,2605,2485,72,755,500,1510,5,1,14452469,356,-3.99,1.40,12,0.01,-618.00,1766.00,5910,20240412,-58.29,2221,20231024,10.99,5910,-58.29,20240412,2305,6.94,20240819,5910,-58.29,20240412,398,519.35,20231024,0.79,N,058450,500,72 억,,549949,N,N,0,N,00,N
|
|
20240821,090538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-35,5,-1.39,1183935,470,6.39,2555,2555,2485,3275,1765,2520,2519.01,3.81,0,-461,2633,2576,2513,2456,2393,2605,2485,72,755,500,1510,5,1,14452469,359,-4.02,1.41,12,0.00,-618.00,1766.00,5910,20240412,-57.95,2221,20231024,11.89,5910,-57.95,20240412,2305,7.81,20240819,5910,-57.95,20240412,398,524.37,20231024,0.79,N,058450,500,72 억,,549949,N,N,0,N,00,N
|
|
20240820,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,35,2,1.41,18333040,7354,14.88,2485,2570,2450,3230,1740,2485,2492.93,3.81,0,-370,2745,2615,2460,2330,2175,2537,2252,72,745,500,1490,5,1,14452469,364,-4.08,1.43,12,0.05,-618.00,1766.00,5910,20240412,-57.36,2221,20231024,13.46,5910,-57.36,20240412,2305,9.33,20240819,5910,-57.36,20240412,398,533.17,20231024,0.81,N,058450,500,72 억,,550314,N,N,0,N,00,N
|
|
20240820,150538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,30,2,1.21,16611040,6668,13.49,2485,2570,2450,3230,1740,2485,2491.16,3.81,0,-326,2745,2615,2460,2330,2175,2537,2252,72,745,500,1490,5,1,14452469,363,-4.07,1.42,12,0.05,-618.00,1766.00,5910,20240412,-57.45,2221,20231024,13.24,5910,-57.45,20240412,2305,9.11,20240819,5910,-57.45,20240412,398,531.91,20231024,0.81,N,058450,500,72 억,,550314,N,N,0,N,00,N
|
|
20240820,140537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,0,3,0.00,16492965,6621,13.40,2485,2570,2450,3230,1740,2485,2491.01,3.81,0,-326,2745,2615,2460,2330,2175,2537,2252,72,745,500,1490,5,1,14452469,359,-4.02,1.41,12,0.05,-618.00,1766.00,5910,20240412,-57.95,2221,20231024,11.89,5910,-57.95,20240412,2305,7.81,20240819,5910,-57.95,20240412,398,524.37,20231024,0.81,N,058450,500,72 억,,550314,N,N,0,N,00,N
|
|
20240820,130538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,25,2,1.01,14769450,5930,12.00,2485,2570,2450,3230,1740,2485,2490.63,3.81,0,-779,2745,2615,2460,2330,2175,2537,2252,72,745,500,1490,5,1,14452469,363,-4.06,1.42,12,0.04,-618.00,1766.00,5910,20240412,-57.53,2221,20231024,13.01,5910,-57.53,20240412,2305,8.89,20240819,5910,-57.53,20240412,398,530.65,20231024,0.81,N,058450,500,72 억,,550314,N,N,0,N,00,N
|
|
20240820,120539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-35,5,-1.41,10000045,4014,8.12,2485,2570,2450,3230,1740,2485,2491.29,3.81,0,-733,2745,2615,2460,2330,2175,2537,2252,72,745,500,1490,5,1,14452469,354,-3.96,1.39,12,0.03,-618.00,1766.00,5910,20240412,-58.54,2221,20231024,10.31,5910,-58.54,20240412,2305,6.29,20240819,5910,-58.54,20240412,398,515.58,20231024,0.81,N,058450,500,72 억,,550314,N,N,0,N,00,N
|
|
20240820,110535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,5,2,0.20,5029450,2008,4.06,2485,2570,2480,3230,1740,2485,2504.71,3.81,0,-20,2745,2615,2460,2330,2175,2537,2252,72,745,500,1490,5,1,14452469,360,-4.03,1.41,12,0.01,-618.00,1766.00,5910,20240412,-57.87,2221,20231024,12.11,5910,-57.87,20240412,2305,8.03,20240819,5910,-57.87,20240412,398,525.63,20231024,0.81,N,058450,500,72 억,,550314,N,N,0,N,00,N
|
|
20240820,100534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,5,2,0.20,4680230,1868,3.78,2485,2570,2480,3230,1740,2485,2505.48,3.81,0,87,2745,2615,2460,2330,2175,2537,2252,72,745,500,1490,5,1,14452469,360,-4.03,1.41,12,0.01,-618.00,1766.00,5910,20240412,-57.87,2221,20231024,12.11,5910,-57.87,20240412,2305,8.03,20240819,5910,-57.87,20240412,398,525.63,20231024,0.81,N,058450,500,72 억,,550314,N,N,0,N,00,N
|
|
20240820,090536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,0,3,0.00,407540,164,0.33,2485,2485,2485,3230,1740,2485,2485.00,3.81,0,-40,2745,2615,2460,2330,2175,2537,2252,72,745,500,1490,5,1,14452469,359,-4.02,1.41,12,0.00,-618.00,1766.00,5910,20240412,-57.95,2221,20231024,11.89,5910,-57.95,20240412,2305,7.81,20240819,5910,-57.95,20240412,398,524.37,20231024,0.81,N,058450,500,72 억,,550314,N,N,0,N,00,N
|
|
20240819,160528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-50,5,-1.97,120633065,49417,102.18,2535,2590,2305,3295,1775,2535,2441.12,3.78,0,4196,2768,2651,2568,2451,2368,2610,2410,72,760,500,1520,5,1,14452469,359,-4.02,1.41,12,0.34,-618.00,1766.00,5910,20240412,-57.95,2221,20231024,11.89,5910,-57.95,20240412,2305,7.81,20240819,5910,-57.95,20240412,398,524.37,20231024,0.79,N,058450,500,72 억,,546265,N,N,0,N,00,N
|
|
20240819,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,-40,5,-1.58,117655465,48219,99.70,2535,2590,2305,3295,1775,2535,2440.02,3.78,0,4371,2768,2651,2568,2451,2368,2610,2410,72,760,500,1520,5,1,14452469,361,-4.04,1.41,12,0.33,-618.00,1766.00,5910,20240412,-57.78,2221,20231024,12.34,5910,-57.78,20240412,2305,8.24,20240819,5910,-57.78,20240412,398,526.88,20231024,0.79,N,058450,500,72 억,,546265,N,N,0,N,00,N
|
|
20240819,140535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,-40,5,-1.58,116225830,47646,98.52,2535,2590,2305,3295,1775,2535,2439.36,3.78,0,4360,2768,2651,2568,2451,2368,2610,2410,72,760,500,1520,5,1,14452469,361,-4.04,1.41,12,0.33,-618.00,1766.00,5910,20240412,-57.78,2221,20231024,12.34,5910,-57.78,20240412,2305,8.24,20240819,5910,-57.78,20240412,398,526.88,20231024,0.79,N,058450,500,72 억,,546265,N,N,0,N,00,N
|
|
20240819,130532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-50,5,-1.97,116086115,47590,98.40,2535,2590,2305,3295,1775,2535,2439.30,3.78,0,4362,2768,2651,2568,2451,2368,2610,2410,72,760,500,1520,5,1,14452469,359,-4.02,1.41,12,0.33,-618.00,1766.00,5910,20240412,-57.95,2221,20231024,11.89,5910,-57.95,20240412,2305,7.81,20240819,5910,-57.95,20240412,398,524.37,20231024,0.79,N,058450,500,72 억,,546265,N,N,0,N,00,N
|
|
20240819,120532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-115,5,-4.54,105626900,43314,89.56,2535,2590,2305,3295,1775,2535,2438.63,3.78,0,2309,2768,2651,2568,2451,2368,2610,2410,72,760,500,1520,5,1,14452469,350,-3.92,1.37,12,0.30,-618.00,1766.00,5910,20240412,-59.05,2221,20231024,8.96,5910,-59.05,20240412,2305,4.99,20240819,5910,-59.05,20240412,398,508.04,20231024,0.79,N,058450,500,72 억,,546265,N,N,0,N,00,N
|
|
20240819,110533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-100,5,-3.94,91852770,37630,77.81,2535,2590,2305,3295,1775,2535,2440.95,3.78,0,2128,2768,2651,2568,2451,2368,2610,2410,72,760,500,1520,5,1,14452469,352,-3.94,1.38,12,0.26,-618.00,1766.00,5910,20240412,-58.80,2221,20231024,9.64,5910,-58.80,20240412,2305,5.64,20240819,5910,-58.80,20240412,398,511.81,20231024,0.79,N,058450,500,72 억,,546265,N,N,0,N,00,N
|
|
20240819,100533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,-25,5,-0.99,76323395,31366,64.86,2535,2590,2305,3295,1775,2535,2433.32,3.78,0,4582,2768,2651,2568,2451,2368,2610,2410,72,760,500,1520,5,1,14452469,363,-4.06,1.42,12,0.22,-618.00,1766.00,5910,20240412,-57.53,2221,20231024,13.01,5910,-57.53,20240412,2305,8.89,20240819,5910,-57.53,20240412,398,530.65,20231024,0.79,N,058450,500,72 억,,546265,N,N,0,N,00,N
|
|
20240819,090533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-75,5,-2.96,6592230,2625,5.43,2535,2535,2460,3295,1775,2535,2511.33,3.78,0,-788,2768,2651,2568,2451,2368,2610,2410,72,760,500,1520,5,1,14452469,356,-3.98,1.39,12,0.02,-618.00,1766.00,5910,20240412,-58.38,2221,20231024,10.76,5910,-58.38,20240412,2420,1.65,20240201,5910,-58.38,20240412,398,518.09,20231024,0.79,N,058450,500,72 억,,546265,N,N,0,N,00,N
|
|
20240816,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-5,5,-0.20,123889880,48362,94.58,2685,2685,2485,3300,1780,2540,2561.72,3.74,0,6309,2820,2680,2600,2460,2380,2640,2420,72,760,500,1520,5,1,14452469,366,-4.10,1.44,12,0.33,-618.00,1766.00,5910,20240412,-57.11,2221,20231024,14.14,5910,-57.11,20240412,2420,4.75,20240201,5910,-57.11,20240412,398,536.93,20231024,0.77,N,058450,500,72 억,,539968,N,N,0,N,00,N
|
|
20240816,150530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,10,2,0.39,123042585,48026,93.92,2685,2685,2485,3300,1780,2540,2562.00,3.74,0,6611,2820,2680,2600,2460,2380,2640,2420,72,760,500,1520,5,1,14452469,369,-4.13,1.44,12,0.33,-618.00,1766.00,5910,20240412,-56.85,2221,20231024,14.81,5910,-56.85,20240412,2420,5.37,20240201,5910,-56.85,20240412,398,540.70,20231024,0.77,N,058450,500,72 억,,539968,N,N,0,N,00,N
|
|
20240816,140531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,-45,5,-1.77,115880535,45182,88.36,2685,2685,2485,3300,1780,2540,2564.75,3.74,0,6849,2820,2680,2600,2460,2380,2640,2420,72,760,500,1520,5,1,14452469,361,-4.04,1.41,12,0.31,-618.00,1766.00,5910,20240412,-57.78,2221,20231024,12.34,5910,-57.78,20240412,2420,3.10,20240201,5910,-57.78,20240412,398,526.88,20231024,0.77,N,058450,500,72 억,,539968,N,N,0,N,00,N
|
|
20240816,130533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,15,2,0.59,101436995,39425,77.10,2685,2685,2530,3300,1780,2540,2572.91,3.74,0,6740,2820,2680,2600,2460,2380,2640,2420,72,760,500,1520,5,1,14452469,369,-4.13,1.45,12,0.27,-618.00,1766.00,5910,20240412,-56.77,2221,20231024,15.04,5910,-56.77,20240412,2420,5.58,20240201,5910,-56.77,20240412,398,541.96,20231024,0.77,N,058450,500,72 억,,539968,N,N,0,N,00,N
|
|
20240816,120530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,15,2,0.59,94530210,36706,71.78,2685,2685,2545,3300,1780,2540,2575.33,3.74,0,6960,2820,2680,2600,2460,2380,2640,2420,72,760,500,1520,5,1,14452469,369,-4.13,1.45,12,0.25,-618.00,1766.00,5910,20240412,-56.77,2221,20231024,15.04,5910,-56.77,20240412,2420,5.58,20240201,5910,-56.77,20240412,398,541.96,20231024,0.77,N,058450,500,72 억,,539968,N,N,0,N,00,N
|
|
20240816,110533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,75,2,2.95,47532720,18382,35.95,2685,2685,2545,3300,1780,2540,2585.83,3.74,0,8395,2820,2680,2600,2460,2380,2640,2420,72,760,500,1520,5,1,14452469,378,-4.23,1.48,12,0.13,-618.00,1766.00,5910,20240412,-55.75,2221,20231024,17.74,5910,-55.75,20240412,2420,8.06,20240201,5910,-55.75,20240412,398,557.04,20231024,0.77,N,058450,500,72 억,,539968,N,N,0,N,00,N
|
|
20240816,100529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,105,2,4.13,45309985,17539,34.30,2685,2685,2545,3300,1780,2540,2583.38,3.74,0,8814,2820,2680,2600,2460,2380,2640,2420,72,760,500,1520,5,1,14452469,382,-4.28,1.50,12,0.12,-618.00,1766.00,5910,20240412,-55.25,2221,20231024,19.09,5910,-55.25,20240412,2420,9.30,20240201,5910,-55.25,20240412,398,564.57,20231024,0.77,N,058450,500,72 억,,539968,N,N,0,N,00,N
|
|
20240816,090531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,10,2,0.39,15297980,5912,11.56,2685,2685,2545,3300,1780,2540,2587.62,3.74,0,1204,2820,2680,2600,2460,2380,2640,2420,72,760,500,1520,5,1,14452469,369,-4.13,1.44,12,0.04,-618.00,1766.00,5910,20240412,-56.85,2221,20231024,14.81,5910,-56.85,20240412,2420,5.37,20240201,5910,-56.85,20240412,398,540.70,20231024,0.77,N,058450,500,72 억,,539968,N,N,0,N,00,N
|
|
20240814,160531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-140,5,-5.22,131136515,51084,215.14,2740,2740,2520,3480,1880,2680,2567.08,3.74,0,-446,2806,2742,2681,2617,2556,2775,2650,72,800,500,1600,5,1,14452469,367,-4.11,1.44,12,0.35,-618.00,1766.00,5910,20240412,-57.02,2221,20231024,14.36,5910,-57.02,20240412,2420,4.96,20240201,5910,-57.02,20240412,398,538.19,20231024,0.77,N,058450,500,72 억,,540458,N,N,0,N,00,N
|
|
20240814,150530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-155,5,-5.78,114657140,44602,187.84,2740,2740,2520,3480,1880,2680,2570.67,3.74,0,530,2806,2742,2681,2617,2556,2775,2650,72,800,500,1600,5,1,14452469,365,-4.09,1.43,12,0.31,-618.00,1766.00,5910,20240412,-57.28,2221,20231024,13.69,5910,-57.28,20240412,2420,4.34,20240201,5910,-57.28,20240412,398,534.42,20231024,0.77,N,058450,500,72 억,,540458,N,N,0,N,00,N
|
|
20240814,140536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-135,5,-5.04,84871325,32837,138.29,2740,2740,2520,3480,1880,2680,2584.62,3.74,0,-2833,2806,2742,2681,2617,2556,2775,2650,72,800,500,1600,5,1,14452469,368,-4.12,1.44,12,0.23,-618.00,1766.00,5910,20240412,-56.94,2221,20231024,14.59,5910,-56.94,20240412,2420,5.17,20240201,5910,-56.94,20240412,398,539.45,20231024,0.77,N,058450,500,72 억,,540458,N,N,0,N,00,N
|
|
20240814,130533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-110,5,-4.10,55694200,21384,90.06,2740,2740,2570,3480,1880,2680,2604.48,3.74,0,243,2806,2742,2681,2617,2556,2775,2650,72,800,500,1600,5,1,14452469,371,-4.16,1.46,12,0.15,-618.00,1766.00,5910,20240412,-56.51,2221,20231024,15.71,5910,-56.51,20240412,2420,6.20,20240201,5910,-56.51,20240412,398,545.73,20231024,0.77,N,058450,500,72 억,,540458,N,N,0,N,00,N
|
|
20240814,120530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,-20,5,-0.75,15746480,5928,24.97,2740,2740,2600,3480,1880,2680,2656.29,3.74,0,-78,2806,2742,2681,2617,2556,2775,2650,72,800,500,1600,5,1,14452469,384,-4.30,1.51,12,0.04,-618.00,1766.00,5910,20240412,-54.99,2221,20231024,19.77,5910,-54.99,20240412,2420,9.92,20240201,5910,-54.99,20240412,398,568.34,20231024,0.77,N,058450,500,72 억,,540458,N,N,0,N,00,N
|
|
20240814,110527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-25,5,-0.93,7666930,2858,12.04,2740,2740,2655,3480,1880,2680,2682.62,3.74,0,-1178,2806,2742,2681,2617,2556,2775,2650,72,800,500,1600,5,1,14452469,384,-4.30,1.50,12,0.02,-618.00,1766.00,5910,20240412,-55.08,2221,20231024,19.54,5910,-55.08,20240412,2420,9.71,20240201,5910,-55.08,20240412,398,567.09,20231024,0.77,N,058450,500,72 억,,540458,N,N,0,N,00,N
|
|
20240814,100527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,0,3,0.00,6471065,2411,10.15,2740,2740,2680,3480,1880,2680,2683.98,3.74,0,-1245,2806,2742,2681,2617,2556,2775,2650,72,800,500,1600,5,1,14452469,387,-4.34,1.52,12,0.02,-618.00,1766.00,5910,20240412,-54.65,2221,20231024,20.67,5910,-54.65,20240412,2420,10.74,20240201,5910,-54.65,20240412,398,573.37,20231024,0.77,N,058450,500,72 억,,540458,N,N,0,N,00,N
|
|
20240814,090559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,55,2,2.05,2125280,791,3.33,2740,2740,2680,3480,1880,2680,2686.83,3.74,0,44,2806,2742,2681,2617,2556,2775,2650,72,800,500,1600,5,1,14452469,395,-4.43,1.55,12,0.01,-618.00,1766.00,5910,20240412,-53.72,2221,20231024,23.14,5910,-53.72,20240412,2420,13.02,20240201,5910,-53.72,20240412,398,587.19,20231024,0.77,N,058450,500,72 억,,540458,N,N,0,N,00,N
|
|
20240813,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,75,2,2.88,63470675,23745,161.53,2660,2745,2620,3385,1825,2605,2673.01,3.66,0,11119,2931,2767,2686,2522,2441,2727,2482,72,780,500,1560,5,1,14452469,387,-4.34,1.52,12,0.16,-618.00,1766.00,5910,20240412,-54.65,2221,20231024,20.67,5910,-54.65,20240412,2420,10.74,20240201,5910,-54.65,20240412,398,573.37,20231024,0.77,N,058450,500,72 억,,529374,N,N,0,N,00,N
|
|
20240813,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,70,2,2.69,62512505,23387,159.10,2660,2745,2620,3385,1825,2605,2672.96,3.66,0,11230,2931,2767,2686,2522,2441,2727,2482,72,780,500,1560,5,1,14452469,387,-4.33,1.51,12,0.16,-618.00,1766.00,5910,20240412,-54.74,2221,20231024,20.44,5910,-54.74,20240412,2420,10.54,20240201,5910,-54.74,20240412,398,572.11,20231024,0.77,N,058450,500,72 억,,529374,N,N,0,N,00,N
|
|
20240813,140526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,65,2,2.50,58778800,21991,149.60,2660,2745,2620,3385,1825,2605,2672.86,3.66,0,11150,2931,2767,2686,2522,2441,2727,2482,72,780,500,1560,5,1,14452469,386,-4.32,1.51,12,0.15,-618.00,1766.00,5910,20240412,-54.82,2221,20231024,20.22,5910,-54.82,20240412,2420,10.33,20240201,5910,-54.82,20240412,398,570.85,20231024,0.77,N,058450,500,72 억,,529374,N,N,0,N,00,N
|
|
20240813,130527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,85,2,3.26,57775600,21616,147.05,2660,2745,2620,3385,1825,2605,2672.82,3.66,0,11024,2931,2767,2686,2522,2441,2727,2482,72,780,500,1560,5,1,14452469,389,-4.35,1.52,12,0.15,-618.00,1766.00,5910,20240412,-54.48,2221,20231024,21.12,5910,-54.48,20240412,2420,11.16,20240201,5910,-54.48,20240412,398,575.88,20231024,0.77,N,058450,500,72 억,,529374,N,N,0,N,00,N
|
|
20240813,120523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2730,125,2,4.80,52929760,19821,134.84,2660,2745,2620,3385,1825,2605,2670.39,3.66,0,9780,2931,2767,2686,2522,2441,2727,2482,72,780,500,1560,5,1,14452469,395,-4.42,1.55,12,0.14,-618.00,1766.00,5910,20240412,-53.81,2221,20231024,22.92,5910,-53.81,20240412,2420,12.81,20240201,5910,-53.81,20240412,398,585.93,20231024,0.77,N,058450,500,72 억,,529374,N,N,0,N,00,N
|
|
20240813,110522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,60,2,2.30,43266290,16225,110.37,2660,2745,2620,3385,1825,2605,2666.64,3.66,0,6563,2931,2767,2686,2522,2441,2727,2482,72,780,500,1560,5,1,14452469,385,-4.31,1.51,12,0.11,-618.00,1766.00,5910,20240412,-54.91,2221,20231024,19.99,5910,-54.91,20240412,2420,10.12,20240201,5910,-54.91,20240412,398,569.60,20231024,0.77,N,058450,500,72 억,,529374,N,N,0,N,00,N
|
|
20240813,100522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,45,2,1.73,27724850,10393,70.70,2660,2745,2620,3385,1825,2605,2667.65,3.66,0,2433,2931,2767,2686,2522,2441,2727,2482,72,780,500,1560,5,1,14452469,383,-4.29,1.50,12,0.07,-618.00,1766.00,5910,20240412,-55.16,2221,20231024,19.32,5910,-55.16,20240412,2420,9.50,20240201,5910,-55.16,20240412,398,565.83,20231024,0.77,N,058450,500,72 억,,529374,N,N,0,N,00,N
|
|
20240813,090525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,55,2,2.11,352995,134,0.91,2660,2660,2625,3385,1825,2605,2634.29,3.66,0,87,2931,2767,2686,2522,2441,2727,2482,72,780,500,1560,5,1,14452469,384,-4.30,1.51,12,0.00,-618.00,1766.00,5910,20240412,-54.99,2221,20231024,19.77,5910,-54.99,20240412,2420,9.92,20240201,5910,-54.99,20240412,398,568.34,20231024,0.77,N,058450,500,72 억,,529374,N,N,0,N,00,N
|
|
20240812,160520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,-160,5,-5.79,38223685,14209,36.89,2765,2850,2605,3590,1940,2765,2691.13,3.66,0,118,3078,2921,2828,2671,2578,2875,2625,72,825,500,1650,5,1,14452469,376,-4.22,1.48,12,0.10,-618.00,1766.00,5910,20240412,-55.92,2221,20231024,17.29,5910,-55.92,20240412,2420,7.64,20240201,5910,-55.92,20240412,398,554.52,20231024,0.77,N,058450,500,72 억,,529252,N,N,0,N,00,N
|
|
20240812,150522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,-45,5,-1.63,26326295,9702,25.19,2765,2850,2665,3590,1940,2765,2713.49,3.66,0,724,3078,2921,2828,2671,2578,2875,2625,72,825,500,1650,5,1,14452469,393,-4.40,1.54,12,0.07,-618.00,1766.00,5910,20240412,-53.98,2221,20231024,22.47,5910,-53.98,20240412,2420,12.40,20240201,5910,-53.98,20240412,398,583.42,20231024,0.77,N,058450,500,72 억,,529252,N,N,0,N,00,N
|
|
20240812,140520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2730,-35,5,-1.27,23690515,8732,22.67,2765,2850,2665,3590,1940,2765,2713.07,3.66,0,535,3078,2921,2828,2671,2578,2875,2625,72,825,500,1650,5,1,14452469,395,-4.42,1.55,12,0.06,-618.00,1766.00,5910,20240412,-53.81,2221,20231024,22.92,5910,-53.81,20240412,2420,12.81,20240201,5910,-53.81,20240412,398,585.93,20231024,0.77,N,058450,500,72 억,,529252,N,N,0,N,00,N
|
|
20240812,130517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,-100,5,-3.62,21782945,8026,20.84,2765,2850,2665,3590,1940,2765,2714.05,3.66,0,567,3078,2921,2828,2671,2578,2875,2625,72,825,500,1650,5,1,14452469,385,-4.31,1.51,12,0.06,-618.00,1766.00,5910,20240412,-54.91,2221,20231024,19.99,5910,-54.91,20240412,2420,10.12,20240201,5910,-54.91,20240412,398,569.60,20231024,0.77,N,058450,500,72 억,,529252,N,N,0,N,00,N
|
|
20240812,120517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,45,2,1.63,5572140,1996,5.18,2765,2850,2765,3590,1940,2765,2791.65,3.66,0,-653,3078,2921,2828,2671,2578,2875,2625,72,825,500,1650,5,1,14452469,406,-4.55,1.59,12,0.01,-618.00,1766.00,5910,20240412,-52.45,2221,20231024,26.52,5910,-52.45,20240412,2420,16.12,20240201,5910,-52.45,20240412,398,606.03,20231024,0.77,N,058450,500,72 억,,529252,N,N,0,N,00,N
|
|
20240812,110517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,50,2,1.81,5472230,1960,5.09,2765,2850,2765,3590,1940,2765,2791.95,3.66,0,-653,3078,2921,2828,2671,2578,2875,2625,72,825,500,1650,5,1,14452469,407,-4.56,1.59,12,0.01,-618.00,1766.00,5910,20240412,-52.37,2221,20231024,26.74,5910,-52.37,20240412,2420,16.32,20240201,5910,-52.37,20240412,398,607.29,20231024,0.77,N,058450,500,72 억,,529252,N,N,0,N,00,N
|
|
20240812,100514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,25,2,0.90,1532025,553,1.44,2765,2850,2765,3590,1940,2765,2770.39,3.66,0,-232,3078,2921,2828,2671,2578,2875,2625,72,825,500,1650,5,1,14452469,403,-4.51,1.58,12,0.00,-618.00,1766.00,5910,20240412,-52.79,2221,20231024,25.62,5910,-52.79,20240412,2420,15.29,20240201,5910,-52.79,20240412,398,601.01,20231024,0.77,N,058450,500,72 억,,529252,N,N,0,N,00,N
|
|
20240812,090513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2780,15,2,0.54,1004460,363,0.94,2765,2780,2765,3590,1940,2765,2767.11,3.66,0,-171,3078,2921,2828,2671,2578,2875,2625,72,825,500,1650,5,1,14452469,402,-4.50,1.57,12,0.00,-618.00,1766.00,5910,20240412,-52.96,2221,20231024,25.17,5910,-52.96,20240412,2420,14.88,20240201,5910,-52.96,20240412,398,598.49,20231024,0.77,N,058450,500,72 억,,529252,N,N,0,N,00,N
|
|
20240809,160512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2765,-110,5,-3.83,108435475,38517,121.69,2985,2985,2735,3735,2015,2875,2815.78,3.76,0,-13868,3118,2996,2878,2756,2638,2937,2697,72,860,500,1720,5,1,14452469,400,-4.47,1.57,12,0.27,-618.00,1766.00,5910,20240412,-53.21,2221,20231024,24.49,5910,-53.21,20240412,2420,14.26,20240201,5910,-53.21,20240412,398,594.72,20231024,0.77,N,058450,500,72 억,,543130,N,N,0,N,00,N
|
|
20240809,150524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,-15,5,-0.52,95180200,33747,106.62,2985,2985,2735,3735,2015,2875,2820.40,3.76,0,-13037,3118,2996,2878,2756,2638,2937,2697,72,860,500,1720,5,1,14452469,413,-4.63,1.62,12,0.23,-618.00,1766.00,5910,20240412,-51.61,2221,20231024,28.77,5910,-51.61,20240412,2420,18.18,20240201,5910,-51.61,20240412,398,618.59,20231024,0.77,N,058450,500,72 억,,543130,N,N,0,N,00,N
|
|
20240809,140522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2870,-5,5,-0.17,94750680,33596,106.14,2985,2985,2735,3735,2015,2875,2820.30,3.76,0,-12982,3118,2996,2878,2756,2638,2937,2697,72,860,500,1720,5,1,14452469,415,-4.64,1.63,12,0.23,-618.00,1766.00,5910,20240412,-51.44,2221,20231024,29.22,5910,-51.44,20240412,2420,18.60,20240201,5910,-51.44,20240412,398,621.11,20231024,0.77,N,058450,500,72 억,,543130,N,N,0,N,00,N
|
|
20240809,130523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2875,0,3,0.00,86643805,30769,97.21,2985,2985,2735,3735,2015,2875,2815.94,3.76,0,-12243,3118,2996,2878,2756,2638,2937,2697,72,860,500,1720,5,1,14452469,416,-4.65,1.63,12,0.21,-618.00,1766.00,5910,20240412,-51.35,2221,20231024,29.45,5910,-51.35,20240412,2420,18.80,20240201,5910,-51.35,20240412,398,622.36,20231024,0.77,N,058450,500,72 억,,543130,N,N,0,N,00,N
|
|
20240809,120521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2885,10,2,0.35,85366515,30323,95.80,2985,2985,2735,3735,2015,2875,2815.24,3.76,0,-11915,3118,2996,2878,2756,2638,2937,2697,72,860,500,1720,5,1,14452469,417,-4.67,1.63,12,0.21,-618.00,1766.00,5910,20240412,-51.18,2221,20231024,29.90,5910,-51.18,20240412,2420,19.21,20240201,5910,-51.18,20240412,398,624.87,20231024,0.77,N,058450,500,72 억,,543130,N,N,0,N,00,N
|
|
20240809,110515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2865,-10,5,-0.35,79235020,28196,89.08,2985,2985,2735,3735,2015,2875,2810.15,3.76,0,-11164,3118,2996,2878,2756,2638,2937,2697,72,860,500,1720,5,1,14452469,414,-4.64,1.62,12,0.20,-618.00,1766.00,5910,20240412,-51.52,2221,20231024,29.00,5910,-51.52,20240412,2420,18.39,20240201,5910,-51.52,20240412,398,619.85,20231024,0.77,N,058450,500,72 억,,543130,N,N,0,N,00,N
|
|
20240809,100524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,-100,5,-3.48,54948870,19583,61.87,2985,2985,2735,3735,2015,2875,2805.95,3.76,0,-8998,3118,2996,2878,2756,2638,2937,2697,72,860,500,1720,5,1,14452469,401,-4.49,1.57,12,0.14,-618.00,1766.00,5910,20240412,-53.05,2221,20231024,24.94,5910,-53.05,20240412,2420,14.67,20240201,5910,-53.05,20240412,398,597.24,20231024,0.77,N,058450,500,72 억,,543130,N,N,0,N,00,N
|
|
20240809,090516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2875,0,3,0.00,7469895,2603,8.22,2985,2985,2850,3735,2015,2875,2869.73,3.76,0,-1003,3118,2996,2878,2756,2638,2937,2697,72,860,500,1720,5,1,14452469,416,-4.65,1.63,12,0.02,-618.00,1766.00,5910,20240412,-51.35,2221,20231024,29.45,5910,-51.35,20240412,2420,18.80,20240201,5910,-51.35,20240412,398,622.36,20231024,0.77,N,058450,500,72 억,,543130,N,N,0,N,00,N
|
|
20240808,160510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2875,-120,5,-4.01,90481985,31652,160.70,2995,3000,2760,3890,2100,2995,2858.65,3.82,0,-9491,3125,3060,2930,2865,2735,3092,2897,72,895,500,1790,5,1,14452469,416,-4.65,1.63,12,0.22,-618.00,1766.00,5910,20240412,-51.35,2221,20231024,29.45,5910,-51.35,20240412,2420,18.80,20240201,5910,-51.35,20240412,398,622.36,20231024,0.79,N,058450,500,72 억,,552634,N,N,0,N,00,N
|
|
20240808,150514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,-145,5,-4.84,81913580,28657,145.50,2995,3000,2760,3890,2100,2995,2858.41,3.82,0,-8752,3125,3060,2930,2865,2735,3092,2897,72,895,500,1790,5,1,14452469,412,-4.61,1.61,12,0.20,-618.00,1766.00,5910,20240412,-51.78,2221,20231024,28.32,5910,-51.78,20240412,2420,17.77,20240201,5910,-51.78,20240412,398,616.08,20231024,0.79,N,058450,500,72 억,,552634,N,N,0,N,00,N
|
|
20240808,140516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2855,-140,5,-4.67,58076950,20238,102.75,2995,3000,2820,3890,2100,2995,2869.70,3.82,0,-6702,3125,3060,2930,2865,2735,3092,2897,72,895,500,1790,5,1,14452469,413,-4.62,1.62,12,0.14,-618.00,1766.00,5910,20240412,-51.69,2221,20231024,28.55,5910,-51.69,20240412,2420,17.98,20240201,5910,-51.69,20240412,398,617.34,20231024,0.79,N,058450,500,72 억,,552634,N,N,0,N,00,N
|
|
20240808,130518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2875,-120,5,-4.01,52490285,18268,92.75,2995,3000,2820,3890,2100,2995,2873.35,3.82,0,-6096,3125,3060,2930,2865,2735,3092,2897,72,895,500,1790,5,1,14452469,416,-4.65,1.63,12,0.13,-618.00,1766.00,5910,20240412,-51.35,2221,20231024,29.45,5910,-51.35,20240412,2420,18.80,20240201,5910,-51.35,20240412,398,622.36,20231024,0.79,N,058450,500,72 억,,552634,N,N,0,N,00,N
|
|
20240808,120522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,-95,5,-3.17,23697810,8159,41.42,2995,3000,2850,3890,2100,2995,2904.50,3.82,0,-3522,3125,3060,2930,2865,2735,3092,2897,72,895,500,1790,5,1,14452469,419,-4.69,1.64,12,0.06,-618.00,1766.00,5910,20240412,-50.93,2221,20231024,30.57,5910,-50.93,20240412,2420,19.83,20240201,5910,-50.93,20240412,398,628.64,20231024,0.79,N,058450,500,72 억,,552634,N,N,0,N,00,N
|
|
20240808,110518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2945,-50,5,-1.67,18609405,6392,32.45,2995,3000,2850,3890,2100,2995,2911.36,3.82,0,-2863,3125,3060,2930,2865,2735,3092,2897,72,895,500,1790,5,1,14452469,426,-4.77,1.67,12,0.04,-618.00,1766.00,5910,20240412,-50.17,2221,20231024,32.60,5910,-50.17,20240412,2420,21.69,20240201,5910,-50.17,20240412,398,639.95,20231024,0.79,N,058450,500,72 억,,552634,N,N,0,N,00,N
|
|
20240808,100514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,-20,5,-0.67,13968675,4790,24.32,2995,3000,2850,3890,2100,2995,2916.22,3.82,0,-2034,3125,3060,2930,2865,2735,3092,2897,72,895,500,1790,5,1,14452469,430,-4.81,1.68,12,0.03,-618.00,1766.00,5910,20240412,-49.66,2221,20231024,33.95,5910,-49.66,20240412,2420,22.93,20240201,5910,-49.66,20240412,398,647.49,20231024,0.79,N,058450,500,72 억,,552634,N,N,0,N,00,N
|
|
20240808,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,0,3,0.00,8985,3,0.02,2995,2995,2995,3890,2100,2995,2995.00,3.82,0,-3,3125,3060,2930,2865,2735,3092,2897,72,895,500,1790,5,1,14452469,433,-4.85,1.70,12,0.00,-618.00,1766.00,5910,20240412,-49.32,2221,20231024,34.85,5910,-49.32,20240412,2420,23.76,20240201,5910,-49.32,20240412,398,652.51,20231024,0.79,N,058450,500,72 억,,552634,N,N,0,N,00,N
|
|
20240807,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,115,2,3.99,57193230,19680,117.91,2880,2995,2800,3740,2020,2880,2903.84,3.80,0,3723,3096,2987,2861,2752,2626,2925,2690,72,860,500,1720,5,1,14452469,433,-4.85,1.70,12,0.14,-618.00,1766.00,5910,20240412,-49.32,2221,20231024,34.85,5910,-49.32,20240412,2420,23.76,20240201,5910,-49.32,20240412,398,652.51,20231024,0.81,N,058450,500,72 억,,549067,N,N,0,N,00,N
|
|
20240807,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2930,50,2,1.74,42008305,14571,87.30,2880,2970,2800,3740,2020,2880,2883.01,3.80,0,4548,3096,2987,2861,2752,2626,2925,2690,72,860,500,1720,5,1,14452469,423,-4.74,1.66,12,0.10,-618.00,1766.00,5910,20240412,-50.42,2221,20231024,31.92,5910,-50.42,20240412,2420,21.07,20240201,5910,-50.42,20240412,398,636.18,20231024,0.81,N,058450,500,72 억,,549067,N,N,0,N,00,N
|
|
20240807,140515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,30,2,1.04,39743135,13795,82.65,2880,2970,2800,3740,2020,2880,2880.98,3.80,0,5149,3096,2987,2861,2752,2626,2925,2690,72,860,500,1720,5,1,14452469,421,-4.71,1.65,12,0.10,-618.00,1766.00,5910,20240412,-50.76,2221,20231024,31.02,5910,-50.76,20240412,2420,20.25,20240201,5910,-50.76,20240412,398,631.16,20231024,0.81,N,058450,500,72 억,,549067,N,N,0,N,00,N
|
|
20240807,130511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,15,2,0.52,28509250,9883,59.21,2880,2970,2800,3740,2020,2880,2884.68,3.80,0,3140,3096,2987,2861,2752,2626,2925,2690,72,860,500,1720,5,1,14452469,418,-4.68,1.64,12,0.07,-618.00,1766.00,5910,20240412,-51.02,2221,20231024,30.35,5910,-51.02,20240412,2420,19.63,20240201,5910,-51.02,20240412,398,627.39,20231024,0.81,N,058450,500,72 억,,549067,N,N,0,N,00,N
|
|
20240807,120513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2880,0,3,0.00,26867720,9316,55.81,2880,2970,2800,3740,2020,2880,2884.04,3.80,0,2851,3096,2987,2861,2752,2626,2925,2690,72,860,500,1720,5,1,14452469,416,-4.66,1.63,12,0.06,-618.00,1766.00,5910,20240412,-51.27,2221,20231024,29.67,5910,-51.27,20240412,2420,19.01,20240201,5910,-51.27,20240412,398,623.62,20231024,0.81,N,058450,500,72 억,,549067,N,N,0,N,00,N
|
|
20240807,110512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,40,2,1.39,10087550,3485,20.88,2880,2970,2800,3740,2020,2880,2894.56,3.80,0,92,3096,2987,2861,2752,2626,2925,2690,72,860,500,1720,5,1,14452469,422,-4.72,1.65,12,0.02,-618.00,1766.00,5910,20240412,-50.59,2221,20231024,31.47,5910,-50.59,20240412,2420,20.66,20240201,5910,-50.59,20240412,398,633.67,20231024,0.81,N,058450,500,72 억,,549067,N,N,0,N,00,N
|
|
20240807,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,85,2,2.95,9438005,3263,19.55,2880,2970,2800,3740,2020,2880,2892.43,3.80,0,263,3096,2987,2861,2752,2626,2925,2690,72,860,500,1720,5,1,14452469,429,-4.80,1.68,12,0.02,-618.00,1766.00,5910,20240412,-49.83,2221,20231024,33.50,5910,-49.83,20240412,2420,22.52,20240201,5910,-49.83,20240412,398,644.97,20231024,0.81,N,058450,500,72 억,,549067,N,N,0,N,00,N
|
|
20240807,090508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2935,55,2,1.91,92310,32,0.19,2880,2935,2880,3740,2020,2880,2884.69,3.80,0,-1,3096,2987,2861,2752,2626,2925,2690,72,860,500,1720,5,1,14452469,424,-4.75,1.66,12,0.00,-618.00,1766.00,5910,20240412,-50.34,2221,20231024,32.15,5910,-50.34,20240412,2420,21.28,20240201,5910,-50.34,20240412,398,637.44,20231024,0.81,N,058450,500,72 억,,549067,N,N,0,N,00,N
|
|
20240806,160502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2880,75,2,2.67,47043885,16621,25.51,2970,2970,2735,3645,1965,2805,2830.39,3.83,0,-4530,3548,3176,2888,2516,2228,3032,2372,72,840,500,1680,5,1,14452469,416,-4.66,1.63,12,0.12,-618.00,1766.00,5910,20240412,-51.27,2221,20231024,29.67,5910,-51.27,20240412,2420,19.01,20240201,5910,-51.27,20240412,398,623.62,20231024,0.81,N,058450,500,72 억,,553334,N,N,0,N,00,N
|
|
20240806,150511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,90,2,3.21,44789100,15838,24.31,2970,2970,2735,3645,1965,2805,2827.95,3.83,0,-4520,3548,3176,2888,2516,2228,3032,2372,72,840,500,1680,5,1,14452469,418,-4.68,1.64,12,0.11,-618.00,1766.00,5910,20240412,-51.02,2221,20231024,30.35,5910,-51.02,20240412,2420,19.63,20240201,5910,-51.02,20240412,398,627.39,20231024,0.81,N,058450,500,72 억,,553334,N,N,0,N,00,N
|
|
20240806,140508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,35,2,1.25,38694405,13717,21.05,2970,2970,2735,3645,1965,2805,2820.91,3.83,0,-4282,3548,3176,2888,2516,2228,3032,2372,72,840,500,1680,5,1,14452469,410,-4.60,1.61,12,0.09,-618.00,1766.00,5910,20240412,-51.95,2221,20231024,27.87,5910,-51.95,20240412,2420,17.36,20240201,5910,-51.95,20240412,398,613.57,20231024,0.81,N,058450,500,72 억,,553334,N,N,0,N,00,N
|
|
20240806,130507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,15,2,0.53,35131670,12454,19.11,2970,2970,2735,3645,1965,2805,2820.91,3.83,0,-3260,3548,3176,2888,2516,2228,3032,2372,72,840,500,1680,5,1,14452469,408,-4.56,1.60,12,0.09,-618.00,1766.00,5910,20240412,-52.28,2221,20231024,26.97,5910,-52.28,20240412,2420,16.53,20240201,5910,-52.28,20240412,398,608.54,20231024,0.81,N,058450,500,72 억,,553334,N,N,0,N,00,N
|
|
20240806,120511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,-30,5,-1.07,30170765,10679,16.39,2970,2970,2735,3645,1965,2805,2825.24,3.83,0,-3911,3548,3176,2888,2516,2228,3032,2372,72,840,500,1680,5,1,14452469,401,-4.49,1.57,12,0.07,-618.00,1766.00,5910,20240412,-53.05,2221,20231024,24.94,5910,-53.05,20240412,2420,14.67,20240201,5910,-53.05,20240412,398,597.24,20231024,0.81,N,058450,500,72 억,,553334,N,N,0,N,00,N
|
|
20240806,110506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2795,-10,5,-0.36,22548380,7942,12.19,2970,2970,2735,3645,1965,2805,2839.13,3.83,0,-3412,3548,3176,2888,2516,2228,3032,2372,72,840,500,1680,5,1,14452469,404,-4.52,1.58,12,0.05,-618.00,1766.00,5910,20240412,-52.71,2221,20231024,25.84,5910,-52.71,20240412,2420,15.50,20240201,5910,-52.71,20240412,398,602.26,20231024,0.81,N,058450,500,72 억,,553334,N,N,0,N,00,N
|
|
20240806,100503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,55,2,1.96,9219065,3210,4.93,2970,2970,2735,3645,1965,2805,2871.98,3.83,0,-578,3548,3176,2888,2516,2228,3032,2372,72,840,500,1680,5,1,14452469,413,-4.63,1.62,12,0.02,-618.00,1766.00,5910,20240412,-51.61,2221,20231024,28.77,5910,-51.61,20240412,2420,18.18,20240201,5910,-51.61,20240412,398,618.59,20231024,0.81,N,058450,500,72 억,,553334,N,N,0,N,00,N
|
|
20240806,090506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,165,2,5.88,2248290,757,1.16,2970,2970,2970,3645,1965,2805,2970.00,3.83,0,-135,3548,3176,2888,2516,2228,3032,2372,72,840,500,1680,5,1,14452469,429,-4.81,1.68,12,0.01,-618.00,1766.00,5910,20240412,-49.75,2221,20231024,33.72,5910,-49.75,20240412,2420,22.73,20240201,5910,-49.75,20240412,398,646.23,20231024,0.81,N,058450,500,72 억,,553334,N,N,0,N,00,N
|
|
20240805,160457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,-170,5,-5.71,184142810,65134,94.44,2975,3260,2600,3865,2085,2975,2827.14,3.91,0,-11522,3448,3211,3043,2806,2638,3127,2722,72,890,500,1780,5,1,14452469,405,-4.54,1.59,12,0.45,-618.00,1766.00,5910,20240412,-52.54,2221,20231024,26.29,5910,-52.54,20240412,2420,15.91,20240201,5910,-52.54,20240412,398,604.77,20231024,0.81,N,058450,500,72 억,,564981,N,N,0,N,00,N
|
|
20240805,150504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,-225,5,-7.56,172248975,60904,88.30,2975,3260,2600,3865,2085,2975,2828.20,3.91,0,-11285,3448,3211,3043,2806,2638,3127,2722,72,890,500,1780,5,1,14452469,397,-4.45,1.56,12,0.42,-618.00,1766.00,5910,20240412,-53.47,2221,20231024,23.82,5910,-53.47,20240412,2420,13.64,20240201,5910,-53.47,20240412,398,590.95,20231024,0.81,N,058450,500,72 억,,564981,N,N,0,N,00,N
|
|
20240805,140507,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,-170,5,-5.71,128494250,44927,65.14,2975,3260,2685,3865,2085,2975,2860.07,3.91,0,-7710,3448,3211,3043,2806,2638,3127,2722,72,890,500,1780,5,1,14452469,405,-4.54,1.59,12,0.31,-618.00,1766.00,5910,20240412,-52.54,2221,20231024,26.29,5910,-52.54,20240412,2420,15.91,20240201,5910,-52.54,20240412,398,604.77,20231024,0.81,N,058450,500,72 억,,564981,N,N,0,N,00,N
|
|
20240805,130504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,-175,5,-5.88,124502730,43502,63.07,2975,3260,2685,3865,2085,2975,2862.00,3.91,0,-7414,3448,3211,3043,2806,2638,3127,2722,72,890,500,1780,5,1,14452469,405,-4.53,1.59,12,0.30,-618.00,1766.00,5910,20240412,-52.62,2221,20231024,26.07,5910,-52.62,20240412,2420,15.70,20240201,5910,-52.62,20240412,398,603.52,20231024,0.81,N,058450,500,72 억,,564981,N,N,0,N,00,N
|
|
20240805,120501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-155,5,-5.21,118681635,41433,60.07,2975,3260,2685,3865,2085,2975,2864.42,3.91,0,-5350,3448,3211,3043,2806,2638,3127,2722,72,890,500,1780,5,1,14452469,408,-4.56,1.60,12,0.29,-618.00,1766.00,5910,20240412,-52.28,2221,20231024,26.97,5910,-52.28,20240412,2420,16.53,20240201,5910,-52.28,20240412,398,608.54,20231024,0.81,N,058450,500,72 억,,564981,N,N,0,N,00,N
|
|
20240805,110504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,-80,5,-2.69,92130310,32303,46.83,2975,3260,2685,3865,2085,2975,2852.07,3.91,0,-914,3448,3211,3043,2806,2638,3127,2722,72,890,500,1780,5,1,14452469,418,-4.68,1.64,12,0.22,-618.00,1766.00,5910,20240412,-51.02,2221,20231024,30.35,5910,-51.02,20240412,2420,19.63,20240201,5910,-51.02,20240412,398,627.39,20231024,0.81,N,058450,500,72 억,,564981,N,N,0,N,00,N
|
|
20240805,100500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,-225,5,-7.56,75164915,26281,38.10,2975,3260,2685,3865,2085,2975,2860.05,3.91,0,56,3448,3211,3043,2806,2638,3127,2722,72,890,500,1780,5,1,14452469,397,-4.45,1.56,12,0.18,-618.00,1766.00,5910,20240412,-53.47,2221,20231024,23.82,5910,-53.47,20240412,2420,13.64,20240201,5910,-53.47,20240412,398,590.95,20231024,0.81,N,058450,500,72 억,,564981,N,N,0,N,00,N
|
|
20240805,090458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,-70,5,-2.35,3880965,1323,1.92,2975,2975,2905,3865,2085,2975,2933.46,3.91,0,-10,3448,3211,3043,2806,2638,3127,2722,72,890,500,1780,5,1,14452469,420,-4.70,1.64,12,0.01,-618.00,1766.00,5910,20240412,-50.85,2221,20231024,30.80,5910,-50.85,20240412,2420,20.04,20240201,5910,-50.85,20240412,398,629.90,20231024,0.81,N,058450,500,72 억,,564981,N,N,0,N,00,N
|
|
20240802,160453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,-215,5,-6.74,206082750,68945,261.82,3190,3280,2875,4145,2235,3190,2989.09,3.90,0,2149,3383,3286,3213,3116,3043,3335,3165,72,955,500,1910,5,1,14452469,430,-4.81,1.68,12,0.48,-618.00,1766.00,5910,20240412,-49.66,2221,20231024,33.95,5910,-49.66,20240412,2420,22.93,20240201,5910,-49.66,20240412,398,647.49,20231024,0.83,N,058450,500,72 억,,563174,N,N,0,N,00,N
|
|
20240802,150452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-190,5,-5.96,193990940,64887,246.41,3190,3280,2875,4145,2235,3190,2989.67,3.90,0,3781,3383,3286,3213,3116,3043,3335,3165,72,955,500,1910,5,1,14452469,434,-4.85,1.70,12,0.45,-618.00,1766.00,5910,20240412,-49.24,2221,20231024,35.07,5910,-49.24,20240412,2420,23.97,20240201,5910,-49.24,20240412,398,653.77,20231024,0.83,N,058450,500,72 억,,563174,N,N,0,N,00,N
|
|
20240802,140456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-185,5,-5.80,173384215,57977,220.17,3190,3280,2875,4145,2235,3190,2990.57,3.90,0,2465,3383,3286,3213,3116,3043,3335,3165,72,955,500,1910,5,1,14452469,434,-4.86,1.70,12,0.40,-618.00,1766.00,5910,20240412,-49.15,2221,20231024,35.30,5910,-49.15,20240412,2420,24.17,20240201,5910,-49.15,20240412,398,655.03,20231024,0.83,N,058450,500,72 억,,563174,N,N,0,N,00,N
|
|
20240802,130455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,-160,5,-5.02,149511550,49993,189.85,3190,3280,2875,4145,2235,3190,2990.65,3.90,0,1173,3383,3286,3213,3116,3043,3335,3165,72,955,500,1910,5,1,14452469,438,-4.90,1.72,12,0.35,-618.00,1766.00,5910,20240412,-48.73,2221,20231024,36.43,5910,-48.73,20240412,2420,25.21,20240201,5910,-48.73,20240412,398,661.31,20231024,0.83,N,058450,500,72 억,,563174,N,N,0,N,00,N
|
|
20240802,120455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,-150,5,-4.70,146033185,48845,185.49,3190,3280,2875,4145,2235,3190,2989.73,3.90,0,1757,3383,3286,3213,3116,3043,3335,3165,72,955,500,1910,5,1,14452469,439,-4.92,1.72,12,0.34,-618.00,1766.00,5910,20240412,-48.56,2221,20231024,36.88,5910,-48.56,20240412,2420,25.62,20240201,5910,-48.56,20240412,398,663.82,20231024,0.83,N,058450,500,72 억,,563174,N,N,0,N,00,N
|
|
20240802,110456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-100,5,-3.13,142747870,47763,181.38,3190,3280,2875,4145,2235,3190,2988.67,3.90,0,1096,3383,3286,3213,3116,3043,3335,3165,72,955,500,1910,5,1,14452469,447,-5.00,1.75,12,0.33,-618.00,1766.00,5910,20240412,-47.72,2221,20231024,39.13,5910,-47.72,20240412,2420,27.69,20240201,5910,-47.72,20240412,398,676.38,20231024,0.83,N,058450,500,72 억,,563174,N,N,0,N,00,N
|
|
20240802,100452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,-95,5,-2.98,8835235,2850,10.82,3190,3280,3075,4145,2235,3190,3100.08,3.90,0,-2112,3383,3286,3213,3116,3043,3335,3165,72,955,500,1910,5,1,14452469,447,-5.01,1.75,12,0.02,-618.00,1766.00,5910,20240412,-47.63,2221,20231024,39.35,5910,-47.63,20240412,2420,27.89,20240201,5910,-47.63,20240412,398,677.64,20231024,0.83,N,058450,500,72 억,,563174,N,N,0,N,00,N
|
|
20240802,090457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,40,2,1.25,590805,188,0.71,3190,3280,3125,4145,2235,3190,3142.58,3.90,0,-8,3383,3286,3213,3116,3043,3335,3165,72,955,500,1910,5,1,14452469,467,-5.23,1.83,12,0.00,-618.00,1766.00,5910,20240412,-45.35,2221,20231024,45.43,5910,-45.35,20240412,2420,33.47,20240201,5910,-45.35,20240412,398,711.56,20231024,0.83,N,058450,500,72 억,,563174,N,N,0,N,00,N
|
|
20240801,160451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,50,2,1.59,85127485,26333,79.76,3140,3310,3140,4080,2200,3140,3232.73,3.84,0,6824,3420,3280,3210,3070,3000,3245,3035,72,940,500,1880,5,1,14452469,461,-5.16,1.81,12,0.18,-618.00,1766.00,5910,20240412,-46.02,2221,20231024,43.63,5910,-46.02,20240412,2420,31.82,20240201,5910,-46.02,20240412,398,701.51,20231024,0.83,N,058450,500,72 억,,554460,N,N,0,N,00,N
|
|
20240801,150505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,105,2,3.34,79904690,24699,74.81,3140,3310,3140,4080,2200,3140,3235.14,3.84,0,6753,3420,3280,3210,3070,3000,3245,3035,72,940,500,1880,5,1,14452469,469,-5.25,1.84,12,0.17,-618.00,1766.00,5910,20240412,-45.09,2221,20231024,46.11,5910,-45.09,20240412,2420,34.09,20240201,5910,-45.09,20240412,398,715.33,20231024,0.83,N,058450,500,72 억,,554460,N,N,0,N,00,N
|
|
20240801,140501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,145,2,4.62,65359740,20185,61.14,3140,3310,3140,4080,2200,3140,3238.04,3.84,0,5690,3420,3280,3210,3070,3000,3245,3035,72,940,500,1880,5,1,14452469,475,-5.32,1.86,12,0.14,-618.00,1766.00,5910,20240412,-44.42,2221,20231024,47.91,5910,-44.42,20240412,2420,35.74,20240201,5910,-44.42,20240412,398,725.38,20231024,0.83,N,058450,500,72 억,,554460,N,N,0,N,00,N
|
|
20240801,130454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,145,2,4.62,54757910,16935,51.30,3140,3310,3140,4080,2200,3140,3233.42,3.84,0,6825,3420,3280,3210,3070,3000,3245,3035,72,940,500,1880,5,1,14452469,475,-5.32,1.86,12,0.12,-618.00,1766.00,5910,20240412,-44.42,2221,20231024,47.91,5910,-44.42,20240412,2420,35.74,20240201,5910,-44.42,20240412,398,725.38,20231024,0.83,N,058450,500,72 억,,554460,N,N,0,N,00,N
|
|
20240801,120457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,160,2,5.10,54494575,16855,51.05,3140,3310,3140,4080,2200,3140,3233.14,3.84,0,6862,3420,3280,3210,3070,3000,3245,3035,72,940,500,1880,5,1,14452469,477,-5.34,1.87,12,0.12,-618.00,1766.00,5910,20240412,-44.16,2221,20231024,48.58,5910,-44.16,20240412,2420,36.36,20240201,5910,-44.16,20240412,398,729.15,20231024,0.83,N,058450,500,72 억,,554460,N,N,0,N,00,N
|
|
20240801,110457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,115,2,3.66,31216855,9727,29.46,3140,3305,3140,4080,2200,3140,3209.30,3.84,0,4831,3420,3280,3210,3070,3000,3245,3035,72,940,500,1880,5,1,14452469,470,-5.27,1.84,12,0.07,-618.00,1766.00,5910,20240412,-44.92,2221,20231024,46.56,5910,-44.92,20240412,2420,34.50,20240201,5910,-44.92,20240412,398,717.84,20231024,0.83,N,058450,500,72 억,,554460,N,N,0,N,00,N
|
|
20240801,100454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,95,2,3.03,26980500,8409,25.47,3140,3305,3140,4080,2200,3140,3208.53,3.84,0,4403,3420,3280,3210,3070,3000,3245,3035,72,940,500,1880,5,1,14452469,468,-5.23,1.83,12,0.06,-618.00,1766.00,5910,20240412,-45.26,2221,20231024,45.66,5910,-45.26,20240412,2420,33.68,20240201,5910,-45.26,20240412,398,712.81,20231024,0.83,N,058450,500,72 억,,554460,N,N,0,N,00,N
|
|
20240801,090446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,30,2,0.96,1636135,518,1.57,3140,3170,3140,4080,2200,3140,3158.56,3.84,0,102,3420,3280,3210,3070,3000,3245,3035,72,940,500,1880,5,1,14452469,458,-5.13,1.80,12,0.00,-618.00,1766.00,5910,20240412,-46.36,2221,20231024,42.73,5910,-46.36,20240412,2420,30.99,20240201,5910,-46.36,20240412,398,696.48,20231024,0.83,N,058450,500,72 억,,554460,N,N,0,N,00,N
|