130 lines
53 KiB
CSV
130 lines
53 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
|
|
20240930,160557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-80,5,-3.13,473574350,191231,56.42,2515,2580,2415,3320,1790,2555,2476.45,3.60,0,7953,2801,2677,2576,2452,2351,2627,2402,72,765,500,1530,5,1,14452469,358,-4.00,1.40,12,1.32,-618.00,1766.00,5910,20240412,-58.12,1861,20240920,32.99,5910,-58.12,20240412,1861,32.99,20240920,5910,-58.12,20240412,398,521.86,20231024,0.67,N,058450,500,72 억,,520026,N,N,0,N,00,N
|
|
20240930,150605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-80,5,-3.13,440417715,177819,52.46,2515,2580,2415,3320,1790,2555,2476.78,3.60,0,9213,2801,2677,2576,2452,2351,2627,2402,72,765,500,1530,5,1,14452469,358,-4.00,1.40,12,1.23,-618.00,1766.00,5910,20240412,-58.12,1861,20240920,32.99,5910,-58.12,20240412,1861,32.99,20240920,5910,-58.12,20240412,398,521.86,20231024,0.67,N,058450,500,72 억,,520026,N,N,0,N,00,N
|
|
20240930,140603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-90,5,-3.52,399250170,161163,47.55,2515,2580,2415,3320,1790,2555,2477.31,3.60,0,7322,2801,2677,2576,2452,2351,2627,2402,72,765,500,1530,5,1,14452469,356,-3.99,1.40,12,1.12,-618.00,1766.00,5910,20240412,-58.29,1861,20240920,32.46,5910,-58.29,20240412,1861,32.46,20240920,5910,-58.29,20240412,398,519.35,20231024,0.67,N,058450,500,72 억,,520026,N,N,0,N,00,N
|
|
20240930,130603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-125,5,-4.89,359138590,144778,42.71,2515,2580,2415,3320,1790,2555,2480.62,3.60,0,8788,2801,2677,2576,2452,2351,2627,2402,72,765,500,1530,5,1,14452469,351,-3.93,1.38,12,1.00,-618.00,1766.00,5910,20240412,-58.88,1861,20240920,30.57,5910,-58.88,20240412,1861,30.57,20240920,5910,-58.88,20240412,398,510.55,20231024,0.67,N,058450,500,72 억,,520026,N,N,0,N,00,N
|
|
20240930,120559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-110,5,-4.31,336450260,135490,39.97,2515,2580,2415,3320,1790,2555,2483.21,3.60,0,8845,2801,2677,2576,2452,2351,2627,2402,72,765,500,1530,5,1,14452469,353,-3.96,1.38,12,0.94,-618.00,1766.00,5910,20240412,-58.63,1861,20240920,31.38,5910,-58.63,20240412,1861,31.38,20240920,5910,-58.63,20240412,398,514.32,20231024,0.67,N,058450,500,72 억,,520026,N,N,0,N,00,N
|
|
20240930,110557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-120,5,-4.70,306912305,123392,36.40,2515,2580,2420,3320,1790,2555,2487.30,3.60,0,10357,2801,2677,2576,2452,2351,2627,2402,72,765,500,1530,5,1,14452469,352,-3.94,1.38,12,0.85,-618.00,1766.00,5910,20240412,-58.80,1861,20240920,30.84,5910,-58.80,20240412,1861,30.84,20240920,5910,-58.80,20240412,398,511.81,20231024,0.67,N,058450,500,72 억,,520026,N,N,0,N,00,N
|
|
20240930,100556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-5,5,-0.20,205260560,82310,24.28,2515,2580,2460,3320,1790,2555,2493.75,3.60,0,13451,2801,2677,2576,2452,2351,2627,2402,72,765,500,1530,5,1,14452469,369,-4.13,1.44,12,0.57,-618.00,1766.00,5910,20240412,-56.85,1861,20240920,37.02,5910,-56.85,20240412,1861,37.02,20240920,5910,-56.85,20240412,398,540.70,20231024,0.67,N,058450,500,72 억,,520026,N,N,0,N,00,N
|
|
20240930,090535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-85,5,-3.33,43632925,17472,5.15,2515,2525,2465,3320,1790,2555,2497.31,3.60,0,-418,2801,2677,2576,2452,2351,2627,2402,72,765,500,1530,5,1,14452469,357,-4.00,1.40,12,0.12,-618.00,1766.00,5910,20240412,-58.21,1861,20240920,32.72,5910,-58.21,20240412,1861,32.72,20240920,5910,-58.21,20240412,398,520.60,20231024,0.67,N,058450,500,72 억,,520026,N,N,0,N,00,N
|
|
20240927,160558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,-75,5,-2.85,852711515,331979,23.44,2695,2700,2475,3415,1845,2630,2568.59,3.53,0,10317,3180,2905,2755,2480,2330,2830,2405,72,785,500,1570,5,1,14452469,369,-4.13,1.45,12,2.30,-618.00,1766.00,5910,20240412,-56.77,1861,20240920,37.29,5910,-56.77,20240412,1861,37.29,20240920,5910,-56.77,20240412,398,541.96,20231024,0.63,N,058450,500,72 억,,509530,N,N,0,N,00,N
|
|
20240927,150603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,-125,5,-4.75,772320140,300381,21.21,2695,2700,2475,3415,1845,2630,2571.14,3.53,0,10542,3180,2905,2755,2480,2330,2830,2405,72,785,500,1570,5,1,14452469,362,-4.05,1.42,12,2.08,-618.00,1766.00,5910,20240412,-57.61,1861,20240920,34.61,5910,-57.61,20240412,1861,34.61,20240920,5910,-57.61,20240412,398,529.40,20231024,0.63,N,058450,500,72 억,,509530,N,N,0,N,00,N
|
|
20240927,140607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-95,5,-3.61,636308025,246175,17.38,2695,2700,2530,3415,1845,2630,2584.78,3.53,0,17450,3180,2905,2755,2480,2330,2830,2405,72,785,500,1570,5,1,14452469,366,-4.10,1.44,12,1.70,-618.00,1766.00,5910,20240412,-57.11,1861,20240920,36.22,5910,-57.11,20240412,1861,36.22,20240920,5910,-57.11,20240412,398,536.93,20231024,0.63,N,058450,500,72 억,,509530,N,N,0,N,00,N
|
|
20240927,130601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-55,5,-2.09,567782070,219240,15.48,2695,2700,2530,3415,1845,2630,2589.77,3.53,0,14199,3180,2905,2755,2480,2330,2830,2405,72,785,500,1570,5,1,14452469,372,-4.17,1.46,12,1.52,-618.00,1766.00,5910,20240412,-56.43,1861,20240920,38.37,5910,-56.43,20240412,1861,38.37,20240920,5910,-56.43,20240412,398,546.98,20231024,0.63,N,058450,500,72 억,,509530,N,N,0,N,00,N
|
|
20240927,120559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-55,5,-2.09,521264720,201192,14.21,2695,2700,2530,3415,1845,2630,2590.88,3.53,0,14648,3180,2905,2755,2480,2330,2830,2405,72,785,500,1570,5,1,14452469,372,-4.17,1.46,12,1.39,-618.00,1766.00,5910,20240412,-56.43,1861,20240920,38.37,5910,-56.43,20240412,1861,38.37,20240920,5910,-56.43,20240412,398,546.98,20231024,0.63,N,058450,500,72 억,,509530,N,N,0,N,00,N
|
|
20240927,110601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-50,5,-1.90,460661150,177698,12.55,2695,2700,2530,3415,1845,2630,2592.38,3.53,0,20267,3180,2905,2755,2480,2330,2830,2405,72,785,500,1570,5,1,14452469,373,-4.17,1.46,12,1.23,-618.00,1766.00,5910,20240412,-56.35,1861,20240920,38.64,5910,-56.35,20240412,1861,38.64,20240920,5910,-56.35,20240412,398,548.24,20231024,0.63,N,058450,500,72 억,,509530,N,N,0,N,00,N
|
|
20240927,100601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-40,5,-1.52,390527135,150464,10.62,2695,2700,2530,3415,1845,2630,2595.49,3.53,0,14358,3180,2905,2755,2480,2330,2830,2405,72,785,500,1570,5,1,14452469,374,-4.19,1.47,12,1.04,-618.00,1766.00,5910,20240412,-56.18,1861,20240920,39.17,5910,-56.18,20240412,1861,39.17,20240920,5910,-56.18,20240412,398,550.75,20231024,0.63,N,058450,500,72 억,,509530,N,N,0,N,00,N
|
|
20240927,090601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-40,5,-1.52,139381675,53702,3.79,2695,2700,2530,3415,1845,2630,2595.47,3.53,0,1199,3180,2905,2755,2480,2330,2830,2405,72,785,500,1570,5,1,14452469,374,-4.19,1.47,12,0.37,-618.00,1766.00,5910,20240412,-56.18,1861,20240920,39.17,5910,-56.18,20240412,1861,39.17,20240920,5910,-56.18,20240412,398,550.75,20231024,0.63,N,058450,500,72 억,,509530,N,N,0,N,00,N
|
|
20240926,160551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,-265,5,-9.15,3907083255,1408422,21.24,2950,3030,2605,3760,2030,2895,2774.66,3.54,0,-3439,4645,3770,3265,2390,1885,3517,2137,72,865,500,1730,5,1,14452469,380,-4.26,1.49,12,9.75,-618.00,1766.00,5910,20240412,-55.50,1861,20240920,41.32,5910,-55.50,20240412,1861,41.32,20240920,5910,-55.50,20240412,398,560.80,20231024,0.68,N,058450,500,72 억,,511715,N,N,0,N,00,N
|
|
20240926,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,-290,5,-10.02,3701645655,1330582,20.07,2950,3030,2605,3760,2030,2895,2781.97,3.54,0,-5066,4645,3770,3265,2390,1885,3517,2137,72,865,500,1730,5,1,14452469,376,-4.22,1.48,12,9.21,-618.00,1766.00,5910,20240412,-55.92,1861,20240920,39.98,5910,-55.92,20240412,1861,39.98,20240920,5910,-55.92,20240412,398,554.52,20231024,0.68,N,058450,500,72 억,,511715,N,N,0,N,00,N
|
|
20240926,140558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-215,5,-7.43,3471580575,1243692,18.76,2950,3030,2650,3760,2030,2895,2791.35,3.54,0,-5490,4645,3770,3265,2390,1885,3517,2137,72,865,500,1730,5,1,14452469,387,-4.34,1.52,12,8.61,-618.00,1766.00,5910,20240412,-54.65,1861,20240920,44.01,5910,-54.65,20240412,1861,44.01,20240920,5910,-54.65,20240412,398,573.37,20231024,0.68,N,058450,500,72 억,,511715,N,N,0,N,00,N
|
|
20240926,130558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,-190,5,-6.56,3406713300,1219521,18.39,2950,3030,2650,3760,2030,2895,2793.48,3.54,0,-4774,4645,3770,3265,2390,1885,3517,2137,72,865,500,1730,5,1,14452469,391,-4.38,1.53,12,8.44,-618.00,1766.00,5910,20240412,-54.23,1861,20240920,45.35,5910,-54.23,20240412,1861,45.35,20240920,5910,-54.23,20240412,398,579.65,20231024,0.68,N,058450,500,72 억,,511715,N,N,0,N,00,N
|
|
20240926,120559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,-220,5,-7.60,3295727920,1178426,17.77,2950,3030,2650,3760,2030,2895,2796.72,3.54,0,-2651,4645,3770,3265,2390,1885,3517,2137,72,865,500,1730,5,1,14452469,387,-4.33,1.51,12,8.15,-618.00,1766.00,5910,20240412,-54.74,1861,20240920,43.74,5910,-54.74,20240412,1861,43.74,20240920,5910,-54.74,20240412,398,572.11,20231024,0.68,N,058450,500,72 억,,511715,N,N,0,N,00,N
|
|
20240926,110558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2755,-140,5,-4.84,1263173815,455710,6.87,2950,2955,2660,3760,2030,2895,2771.88,3.54,0,20456,4645,3770,3265,2390,1885,3517,2137,72,865,500,1730,5,1,14452469,398,-4.46,1.56,12,3.15,-618.00,1766.00,5910,20240412,-53.38,1861,20240920,48.04,5910,-53.38,20240412,1861,48.04,20240920,5910,-53.38,20240412,398,592.21,20231024,0.68,N,058450,500,72 억,,511715,N,N,0,N,00,N
|
|
20240926,100558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,-205,5,-7.08,1005642380,361058,5.45,2950,2955,2660,3760,2030,2895,2785.27,3.54,0,22443,4645,3770,3265,2390,1885,3517,2137,72,865,500,1730,5,1,14452469,389,-4.35,1.52,12,2.50,-618.00,1766.00,5910,20240412,-54.48,1861,20240920,44.55,5910,-54.48,20240412,1861,44.55,20240920,5910,-54.48,20240412,398,575.88,20231024,0.68,N,058450,500,72 억,,511715,N,N,0,N,00,N
|
|
20240926,090555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-75,5,-2.59,283149985,98362,1.48,2950,2955,2815,3760,2030,2895,2878.65,3.54,0,-3813,4645,3770,3265,2390,1885,3517,2137,72,865,500,1730,5,1,14452469,408,-4.56,1.60,12,0.68,-618.00,1766.00,5910,20240412,-52.28,1861,20240920,51.53,5910,-52.28,20240412,1861,51.53,20240920,5910,-52.28,20240412,398,608.54,20231024,0.68,N,058450,500,72 억,,511715,N,N,0,N,00,N
|
|
20240925,160551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,-290,5,-9.11,22055921270,6606878,645.79,3800,4140,2760,4140,2230,3185,3339.51,3.57,0,-2894,3495,3340,3030,2875,2565,3417,2952,72,955,500,1910,5,1,14452469,418,-4.68,1.64,12,45.71,-618.00,1766.00,5910,20240412,-51.02,1861,20240920,55.56,5910,-51.02,20240412,1861,55.56,20240920,5910,-51.02,20240412,398,627.39,20231024,0.73,N,058450,500,72 억,,515728,N,N,0,N,00,N
|
|
20240925,150556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,-385,5,-12.09,21679506745,6474703,632.87,3800,4140,2800,4140,2230,3185,3348.34,3.57,0,-10815,3495,3340,3030,2875,2565,3417,2952,72,955,500,1910,5,1,14452469,405,-4.53,1.59,12,44.80,-618.00,1766.00,5910,20240412,-52.62,1861,20240920,50.46,5910,-52.62,20240412,1861,50.46,20240920,5910,-52.62,20240412,398,603.52,20231024,0.73,N,058450,500,72 억,,515728,Y,N,0,N,00,N
|
|
20240925,140557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-215,5,-6.75,21065616500,6261734,612.05,3800,4140,2850,4140,2230,3185,3364.18,3.57,0,-821,3495,3340,3030,2875,2565,3417,2952,72,955,500,1910,5,1,14452469,429,-4.81,1.68,12,43.33,-618.00,1766.00,5910,20240412,-49.75,1861,20240920,59.59,5910,-49.75,20240412,1861,59.59,20240920,5910,-49.75,20240412,398,646.23,20231024,0.73,N,058450,500,72 억,,515728,N,N,0,N,00,N
|
|
20240925,130556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-190,5,-5.97,20456033975,6055780,591.92,3800,4140,2850,4140,2230,3185,3377.94,3.57,0,-743,3495,3340,3030,2875,2565,3417,2952,72,955,500,1910,5,1,14452469,433,-4.85,1.70,12,41.90,-618.00,1766.00,5910,20240412,-49.32,1861,20240920,60.93,5910,-49.32,20240412,1861,60.93,20240920,5910,-49.32,20240412,398,652.51,20231024,0.73,N,058450,500,72 억,,515728,N,N,0,N,00,N
|
|
20240925,120555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3115,-70,5,-2.20,19104651580,5613729,548.71,3800,4140,2850,4140,2230,3185,3403.20,3.57,0,-3365,3495,3340,3030,2875,2565,3417,2952,72,955,500,1910,5,1,14452469,450,-5.04,1.76,12,38.84,-618.00,1766.00,5910,20240412,-47.29,1861,20240920,67.38,5910,-47.29,20240412,1861,67.38,20240920,5910,-47.29,20240412,398,682.66,20231024,0.73,N,058450,500,72 억,,515728,N,N,0,N,00,N
|
|
20240925,110553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,-165,5,-5.18,12801105040,3662512,357.99,3800,4140,2850,4140,2230,3185,3495.17,3.57,0,1046,3495,3340,3030,2875,2565,3417,2952,72,955,500,1910,5,1,14452469,436,-4.89,1.71,12,25.34,-618.00,1766.00,5910,20240412,-48.90,1861,20240920,62.28,5910,-48.90,20240412,1861,62.28,20240920,5910,-48.90,20240412,398,658.79,20231024,0.73,N,058450,500,72 억,,515728,N,N,0,N,00,N
|
|
20240925,100555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,-90,5,-2.83,10999828130,3061237,299.22,3800,4140,3025,4140,2230,3185,3593.26,3.57,0,25247,3495,3340,3030,2875,2565,3417,2952,72,955,500,1910,5,1,14452469,447,-5.01,1.75,12,21.18,-618.00,1766.00,5910,20240412,-47.63,1861,20240920,66.31,5910,-47.63,20240412,1861,66.31,20240920,5910,-47.63,20240412,398,677.64,20231024,0.73,N,058450,500,72 억,,515728,N,N,0,N,00,N
|
|
20240925,090555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,580,2,18.21,5417233600,1363332,133.26,3800,4140,3565,4140,2230,3185,3973.52,3.57,0,33338,3495,3340,3030,2875,2565,3417,2952,72,955,500,1910,5,1,14452469,544,-6.09,2.13,12,9.43,-618.00,1766.00,5910,20240412,-36.29,1861,20240920,102.31,5910,-36.29,20240412,1861,102.31,20240920,5910,-36.29,20240412,398,845.98,20231024,0.73,N,058450,500,72 억,,515728,N,N,0,N,00,N
|
|
20240924,160551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,735,1,30.00,3135996340,1022995,93.28,2720,3185,2720,3185,1715,2450,3065.48,3.67,0,-23252,2806,2628,2272,2094,1738,2717,2183,72,735,500,1470,5,1,14452469,460,-5.15,1.80,12,7.08,-618.00,1766.00,5910,20240412,-46.11,1861,20240920,71.14,5910,-46.11,20240412,1861,71.14,20240920,5910,-46.11,20240412,398,700.25,20231024,0.69,N,058450,500,72 억,,530775,N,N,0,N,00,N
|
|
20240924,150552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,735,1,30.00,3133199910,1022117,93.20,2720,3185,2720,3185,1715,2450,3065.40,3.67,0,-23252,2806,2628,2272,2094,1738,2717,2183,72,735,500,1470,5,1,14452469,460,-5.15,1.80,12,7.07,-618.00,1766.00,5910,20240412,-46.11,1861,20240920,71.14,5910,-46.11,20240412,1861,71.14,20240920,5910,-46.11,20240412,398,700.25,20231024,0.69,N,058450,500,72 억,,530775,N,N,0,N,00,N
|
|
20240924,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,735,1,30.00,3132496025,1021896,93.18,2720,3185,2720,3185,1715,2450,3065.38,3.67,0,-23252,2806,2628,2272,2094,1738,2717,2183,72,735,500,1470,5,1,14452469,460,-5.15,1.80,12,7.07,-618.00,1766.00,5910,20240412,-46.11,1861,20240920,71.14,5910,-46.11,20240412,1861,71.14,20240920,5910,-46.11,20240412,398,700.25,20231024,0.69,N,058450,500,72 억,,530775,N,N,0,N,00,N
|
|
20240924,130551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,735,1,30.00,3132155230,1021789,93.17,2720,3185,2720,3185,1715,2450,3065.36,3.67,0,-23252,2806,2628,2272,2094,1738,2717,2183,72,735,500,1470,5,1,14452469,460,-5.15,1.80,12,7.07,-618.00,1766.00,5910,20240412,-46.11,1861,20240920,71.14,5910,-46.11,20240412,1861,71.14,20240920,5910,-46.11,20240412,398,700.25,20231024,0.69,N,058450,500,72 억,,530775,N,N,0,N,00,N
|
|
20240924,120553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,735,1,30.00,3101617450,1012201,92.30,2720,3185,2720,3185,1715,2450,3064.23,3.67,0,-23252,2806,2628,2272,2094,1738,2717,2183,72,735,500,1470,5,1,14452469,460,-5.15,1.80,12,7.00,-618.00,1766.00,5910,20240412,-46.11,1861,20240920,71.14,5910,-46.11,20240412,1861,71.14,20240920,5910,-46.11,20240412,398,700.25,20231024,0.69,N,058450,500,72 억,,530775,N,N,0,N,00,N
|
|
20240924,110552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,735,1,30.00,3100493145,1011848,92.26,2720,3185,2720,3185,1715,2450,3064.19,3.67,0,-23252,2806,2628,2272,2094,1738,2717,2183,72,735,500,1470,5,1,14452469,460,-5.15,1.80,12,7.00,-618.00,1766.00,5910,20240412,-46.11,1861,20240920,71.14,5910,-46.11,20240412,1861,71.14,20240920,5910,-46.11,20240412,398,700.25,20231024,0.69,N,058450,500,72 억,,530775,N,N,0,N,00,N
|
|
20240924,100550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,735,1,30.00,3086813570,1007553,91.87,2720,3185,2720,3185,1715,2450,3063.67,3.67,0,-23252,2806,2628,2272,2094,1738,2717,2183,72,735,500,1470,5,1,14452469,460,-5.15,1.80,12,6.97,-618.00,1766.00,5910,20240412,-46.11,1861,20240920,71.14,5910,-46.11,20240412,1861,71.14,20240920,5910,-46.11,20240412,398,700.25,20231024,0.69,N,058450,500,72 억,,530775,N,N,0,N,00,N
|
|
20240924,090551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,630,2,25.71,1119630995,386933,35.28,2720,3140,2720,3185,1715,2450,2893.60,3.67,0,15119,2806,2628,2272,2094,1738,2717,2183,72,735,500,1470,5,1,14452469,445,-4.98,1.74,12,2.68,-618.00,1766.00,5910,20240412,-47.88,1861,20240920,65.50,5910,-47.88,20240412,1861,65.50,20240920,5910,-47.88,20240412,398,673.87,20231024,0.69,N,058450,500,72 억,,530775,N,N,0,N,00,N
|
|
20240923,160549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,563,1,29.84,2596536214,1096227,1983.08,1916,2450,1916,2450,1321,1887,2368.61,3.67,0,4914,2051,1969,1915,1833,1779,1942,1806,72,563,500,1130,5,1,14452469,354,-3.96,1.39,12,7.59,-618.00,1766.00,5910,20240412,-58.54,1861,20240920,31.65,5910,-58.54,20240412,1861,31.65,20240920,5910,-58.54,20240412,398,515.58,20231024,0.72,N,058450,500,72 억,,530989,N,N,0,N,00,N
|
|
20240923,150551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,563,1,29.84,2590545964,1093782,1978.66,1916,2450,1916,2450,1321,1887,2368.43,3.67,0,4874,2051,1969,1915,1833,1779,1942,1806,72,563,500,1130,5,1,14452469,354,-3.96,1.39,12,7.57,-618.00,1766.00,5910,20240412,-58.54,1861,20240920,31.65,5910,-58.54,20240412,1861,31.65,20240920,5910,-58.54,20240412,398,515.58,20231024,0.72,N,058450,500,72 억,,530989,N,N,0,N,00,N
|
|
20240923,140554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,563,1,29.84,2373914604,1005312,1818.61,1916,2450,1916,2450,1321,1887,2361.37,3.67,0,2146,2051,1969,1915,1833,1779,1942,1806,72,563,500,1130,5,1,14452469,354,-3.96,1.39,12,6.96,-618.00,1766.00,5910,20240412,-58.54,1861,20240920,31.65,5910,-58.54,20240412,1861,31.65,20240920,5910,-58.54,20240412,398,515.58,20231024,0.72,N,058450,500,72 억,,530989,N,N,0,N,00,N
|
|
20240923,130551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,563,1,29.84,2364592354,1001507,1811.73,1916,2450,1916,2450,1321,1887,2361.03,3.67,0,2146,2051,1969,1915,1833,1779,1942,1806,72,563,500,1130,5,1,14452469,354,-3.96,1.39,12,6.93,-618.00,1766.00,5910,20240412,-58.54,1861,20240920,31.65,5910,-58.54,20240412,1861,31.65,20240920,5910,-58.54,20240412,398,515.58,20231024,0.72,N,058450,500,72 억,,530989,N,N,0,N,00,N
|
|
20240923,120550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,563,1,29.84,2349666954,995415,1800.71,1916,2450,1916,2450,1321,1887,2360.49,3.67,0,2146,2051,1969,1915,1833,1779,1942,1806,72,563,500,1130,5,1,14452469,354,-3.96,1.39,12,6.89,-618.00,1766.00,5910,20240412,-58.54,1861,20240920,31.65,5910,-58.54,20240412,1861,31.65,20240920,5910,-58.54,20240412,398,515.58,20231024,0.72,N,058450,500,72 억,,530989,N,N,0,N,00,N
|
|
20240923,110550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,563,1,29.84,2264100704,960490,1737.53,1916,2450,1916,2450,1321,1887,2357.24,3.67,0,2146,2051,1969,1915,1833,1779,1942,1806,72,563,500,1130,5,1,14452469,354,-3.96,1.39,12,6.65,-618.00,1766.00,5910,20240412,-58.54,1861,20240920,31.65,5910,-58.54,20240412,1861,31.65,20240920,5910,-58.54,20240412,398,515.58,20231024,0.72,N,058450,500,72 억,,530989,N,N,0,N,00,N
|
|
20240923,100549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,423,2,22.42,699411539,306985,555.34,1916,2425,1916,2450,1321,1887,2278.32,3.67,0,-18651,2051,1969,1915,1833,1779,1942,1806,72,563,500,1130,5,1,14452469,334,-3.74,1.31,12,2.12,-618.00,1766.00,5910,20240412,-60.91,1861,20240920,24.13,5910,-60.91,20240412,1861,24.13,20240920,5910,-60.91,20240412,398,480.40,20231024,0.72,N,058450,500,72 억,,530989,N,N,0,N,00,N
|
|
20240923,090549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1920,33,2,1.75,931785,486,0.88,1916,1920,1916,2450,1321,1887,1917.25,3.67,0,-181,2051,1969,1915,1833,1779,1942,1806,72,563,500,1130,1,1,14452469,277,-3.11,1.09,12,0.00,-618.00,1766.00,5910,20240412,-67.51,1861,20240920,3.17,5910,-67.51,20240412,1861,3.17,20240920,5910,-67.51,20240412,398,382.41,20231024,0.72,N,058450,500,72 억,,530989,N,N,0,N,00,N
|
|
20240913,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,15,2,0.75,18272600,9125,8.77,2030,2030,1974,2600,1400,2000,1996.34,3.67,0,651,2220,2110,2040,1930,1860,2075,1895,72,600,500,1200,5,1,14452469,291,-3.26,1.14,12,0.06,-618.00,1766.00,5910,20240412,-65.91,1900,20240909,6.05,5910,-65.91,20240412,1900,6.05,20240909,5910,-65.91,20240412,398,406.28,20231024,0.69,N,058450,500,72 억,,530215,N,N,0,N,00,N
|
|
20240913,150528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1996,-4,5,-0.20,10137067,5072,4.88,2030,2030,1974,2600,1400,2000,1998.63,3.67,0,-42,2220,2110,2040,1930,1860,2075,1895,72,600,500,1200,1,1,14452469,288,-3.23,1.13,12,0.04,-618.00,1766.00,5910,20240412,-66.23,1900,20240909,5.05,5910,-66.23,20240412,1900,5.05,20240909,5910,-66.23,20240412,398,401.51,20231024,0.69,N,058450,500,72 억,,530215,N,N,0,N,00,N
|
|
20240913,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,-6,5,-0.30,9319778,4661,4.48,2030,2030,1974,2600,1400,2000,1999.52,3.67,0,-268,2220,2110,2040,1930,1860,2075,1895,72,600,500,1200,1,1,14452469,288,-3.23,1.13,12,0.03,-618.00,1766.00,5910,20240412,-66.26,1900,20240909,4.95,5910,-66.26,20240412,1900,4.95,20240909,5910,-66.26,20240412,398,401.01,20231024,0.69,N,058450,500,72 억,,530215,N,N,0,N,00,N
|
|
20240913,130526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1993,-7,5,-0.35,8833935,4416,4.25,2030,2030,1980,2600,1400,2000,2000.44,3.67,0,-203,2220,2110,2040,1930,1860,2075,1895,72,600,500,1200,1,1,14452469,288,-3.22,1.13,12,0.03,-618.00,1766.00,5910,20240412,-66.28,1900,20240909,4.89,5910,-66.28,20240412,1900,4.89,20240909,5910,-66.28,20240412,398,400.75,20231024,0.69,N,058450,500,72 억,,530215,N,N,0,N,00,N
|
|
20240913,120527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1997,-3,5,-0.15,8750093,4374,4.20,2030,2030,1980,2600,1400,2000,2000.48,3.67,0,-204,2220,2110,2040,1930,1860,2075,1895,72,600,500,1200,1,1,14452469,289,-3.23,1.13,12,0.03,-618.00,1766.00,5910,20240412,-66.21,1900,20240909,5.11,5910,-66.21,20240412,1900,5.11,20240909,5910,-66.21,20240412,398,401.76,20231024,0.69,N,058450,500,72 억,,530215,N,N,0,N,00,N
|
|
20240913,110529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,10,2,0.50,8290169,4142,3.98,2030,2030,1987,2600,1400,2000,2001.49,3.67,0,-351,2220,2110,2040,1930,1860,2075,1895,72,600,500,1200,5,1,14452469,290,-3.25,1.14,12,0.03,-618.00,1766.00,5910,20240412,-65.99,1900,20240909,5.79,5910,-65.99,20240412,1900,5.79,20240909,5910,-65.99,20240412,398,405.03,20231024,0.69,N,058450,500,72 억,,530215,N,N,0,N,00,N
|
|
20240913,100529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1995,-5,5,-0.25,7946486,3970,3.82,2030,2030,1987,2600,1400,2000,2001.63,3.67,0,-304,2220,2110,2040,1930,1860,2075,1895,72,600,500,1200,1,1,14452469,288,-3.23,1.13,12,0.03,-618.00,1766.00,5910,20240412,-66.24,1900,20240909,5.00,5910,-66.24,20240412,1900,5.00,20240909,5910,-66.24,20240412,398,401.26,20231024,0.69,N,058450,500,72 억,,530215,N,N,0,N,00,N
|
|
20240913,090531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1990,-10,5,-0.50,6912556,3451,3.32,2030,2030,1988,2600,1400,2000,2003.06,3.67,0,-216,2220,2110,2040,1930,1860,2075,1895,72,600,500,1200,1,1,14452469,288,-3.22,1.13,12,0.02,-618.00,1766.00,5910,20240412,-66.33,1900,20240909,4.74,5910,-66.33,20240412,1900,4.74,20240909,5910,-66.33,20240412,398,400.00,20231024,0.69,N,058450,500,72 억,,530215,N,N,0,N,00,N
|
|
20240912,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-35,5,-1.72,207548726,103944,286.74,2150,2150,1970,2645,1425,2035,1996.72,3.65,0,3351,2258,2146,2058,1946,1858,2202,2002,72,610,500,1220,5,1,14452469,289,-3.24,1.13,12,0.72,-618.00,1766.00,5910,20240412,-66.16,1900,20240909,5.26,5910,-66.16,20240412,1900,5.26,20240909,5910,-66.16,20240412,398,402.51,20231024,0.72,N,058450,500,72 억,,526825,N,N,0,N,00,N
|
|
20240912,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1980,-55,5,-2.70,191473116,95827,264.35,2150,2150,1970,2645,1425,2035,1998.11,3.65,0,3235,2258,2146,2058,1946,1858,2202,2002,72,610,500,1220,1,1,14452469,286,-3.20,1.12,12,0.66,-618.00,1766.00,5910,20240412,-66.50,1900,20240909,4.21,5910,-66.50,20240412,1900,4.21,20240909,5910,-66.50,20240412,398,397.49,20231024,0.72,N,058450,500,72 억,,526825,N,N,0,N,00,N
|
|
20240912,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1993,-42,5,-2.06,176687652,88365,243.77,2150,2150,1970,2645,1425,2035,1999.52,3.65,0,3491,2258,2146,2058,1946,1858,2202,2002,72,610,500,1220,1,1,14452469,288,-3.22,1.13,12,0.61,-618.00,1766.00,5910,20240412,-66.28,1900,20240909,4.89,5910,-66.28,20240412,1900,4.89,20240909,5910,-66.28,20240412,398,400.75,20231024,0.72,N,058450,500,72 억,,526825,N,N,0,N,00,N
|
|
20240912,130525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1984,-51,5,-2.51,147144549,73398,202.48,2150,2150,1972,2645,1425,2035,2004.75,3.65,0,7327,2258,2146,2058,1946,1858,2202,2002,72,610,500,1220,1,1,14452469,287,-3.21,1.12,12,0.51,-618.00,1766.00,5910,20240412,-66.43,1900,20240909,4.42,5910,-66.43,20240412,1900,4.42,20240909,5910,-66.43,20240412,398,398.49,20231024,0.72,N,058450,500,72 억,,526825,N,N,0,N,00,N
|
|
20240912,120524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1984,-51,5,-2.51,141168837,70383,194.16,2150,2150,1972,2645,1425,2035,2005.72,3.65,0,7619,2258,2146,2058,1946,1858,2202,2002,72,610,500,1220,1,1,14452469,287,-3.21,1.12,12,0.49,-618.00,1766.00,5910,20240412,-66.43,1900,20240909,4.42,5910,-66.43,20240412,1900,4.42,20240909,5910,-66.43,20240412,398,398.49,20231024,0.72,N,058450,500,72 억,,526825,N,N,0,N,00,N
|
|
20240912,110522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1998,-37,5,-1.82,131656634,65571,180.89,2150,2150,1975,2645,1425,2035,2007.85,3.65,0,8329,2258,2146,2058,1946,1858,2202,2002,72,610,500,1220,1,1,14452469,289,-3.23,1.13,12,0.45,-618.00,1766.00,5910,20240412,-66.19,1900,20240909,5.16,5910,-66.19,20240412,1900,5.16,20240909,5910,-66.19,20240412,398,402.01,20231024,0.72,N,058450,500,72 억,,526825,N,N,0,N,00,N
|
|
20240912,100524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-30,5,-1.47,111879829,55599,153.38,2150,2150,1980,2645,1425,2035,2012.26,3.65,0,8082,2258,2146,2058,1946,1858,2202,2002,72,610,500,1220,5,1,14452469,290,-3.24,1.14,12,0.38,-618.00,1766.00,5910,20240412,-66.07,1900,20240909,5.53,5910,-66.07,20240412,1900,5.53,20240909,5910,-66.07,20240412,398,403.77,20231024,0.72,N,058450,500,72 억,,526825,N,N,0,N,00,N
|
|
20240912,090524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,-15,5,-0.74,17182095,8333,22.99,2150,2150,2000,2645,1425,2035,2061.93,3.65,0,-478,2258,2146,2058,1946,1858,2202,2002,72,610,500,1220,5,1,14452469,292,-3.27,1.14,12,0.06,-618.00,1766.00,5910,20240412,-65.82,1900,20240909,6.32,5910,-65.82,20240412,1900,6.32,20240909,5910,-65.82,20240412,398,407.54,20231024,0.72,N,058450,500,72 억,,526825,N,N,0,N,00,N
|
|
20240911,160513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2035,47,2,2.36,73249397,36246,160.64,1975,2170,1970,2580,1392,1988,2020.90,3.60,0,6179,2093,2040,2012,1959,1931,2026,1945,72,592,500,1190,5,1,14452469,294,-3.29,1.15,12,0.25,-618.00,1766.00,5910,20240412,-65.57,1900,20240909,7.11,5910,-65.57,20240412,1900,7.11,20240909,5910,-65.57,20240412,398,411.31,20231024,0.74,N,058450,500,72 억,,520356,N,N,0,N,00,N
|
|
20240911,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,22,2,1.11,69848337,34562,153.18,1975,2170,1970,2580,1392,1988,2020.96,3.60,0,6621,2093,2040,2012,1959,1931,2026,1945,72,592,500,1190,5,1,14452469,290,-3.25,1.14,12,0.24,-618.00,1766.00,5910,20240412,-65.99,1900,20240909,5.79,5910,-65.99,20240412,1900,5.79,20240909,5910,-65.99,20240412,398,405.03,20231024,0.74,N,058450,500,72 억,,520356,N,N,0,N,00,N
|
|
20240911,140517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,37,2,1.86,61901400,30591,135.58,1975,2170,1970,2580,1392,1988,2023.52,3.60,0,6580,2093,2040,2012,1959,1931,2026,1945,72,592,500,1190,5,1,14452469,293,-3.28,1.15,12,0.21,-618.00,1766.00,5910,20240412,-65.74,1900,20240909,6.58,5910,-65.74,20240412,1900,6.58,20240909,5910,-65.74,20240412,398,408.79,20231024,0.74,N,058450,500,72 억,,520356,N,N,0,N,00,N
|
|
20240911,130515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,22,2,1.11,58144620,28726,127.31,1975,2170,1970,2580,1392,1988,2024.11,3.60,0,5575,2093,2040,2012,1959,1931,2026,1945,72,592,500,1190,5,1,14452469,290,-3.25,1.14,12,0.20,-618.00,1766.00,5910,20240412,-65.99,1900,20240909,5.79,5910,-65.99,20240412,1900,5.79,20240909,5910,-65.99,20240412,398,405.03,20231024,0.74,N,058450,500,72 억,,520356,N,N,0,N,00,N
|
|
20240911,120520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,32,2,1.61,56639085,27975,123.99,1975,2170,1970,2580,1392,1988,2024.63,3.60,0,5185,2093,2040,2012,1959,1931,2026,1945,72,592,500,1190,5,1,14452469,292,-3.27,1.14,12,0.19,-618.00,1766.00,5910,20240412,-65.82,1900,20240909,6.32,5910,-65.82,20240412,1900,6.32,20240909,5910,-65.82,20240412,398,407.54,20231024,0.74,N,058450,500,72 억,,520356,N,N,0,N,00,N
|
|
20240911,110513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1992,4,2,0.20,54102309,26708,118.37,1975,2170,1970,2580,1392,1988,2025.70,3.60,0,4671,2093,2040,2012,1959,1931,2026,1945,72,592,500,1190,1,1,14452469,288,-3.22,1.13,12,0.18,-618.00,1766.00,5910,20240412,-66.29,1900,20240909,4.84,5910,-66.29,20240412,1900,4.84,20240909,5910,-66.29,20240412,398,400.50,20231024,0.74,N,058450,500,72 억,,520356,N,N,0,N,00,N
|
|
20240911,100513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1995,7,2,0.35,43070941,21192,93.92,1975,2170,1970,2580,1392,1988,2032.42,3.60,0,4704,2093,2040,2012,1959,1931,2026,1945,72,592,500,1190,1,1,14452469,288,-3.23,1.13,12,0.15,-618.00,1766.00,5910,20240412,-66.24,1900,20240909,5.00,5910,-66.24,20240412,1900,5.00,20240909,5910,-66.24,20240412,398,401.26,20231024,0.74,N,058450,500,72 억,,520356,N,N,0,N,00,N
|
|
20240911,090520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1984,-4,5,-0.20,1043741,528,2.34,1975,1984,1970,2580,1392,1988,1976.78,3.60,0,96,2093,2040,2012,1959,1931,2026,1945,72,592,500,1190,1,1,14452469,287,-3.21,1.12,12,0.00,-618.00,1766.00,5910,20240412,-66.43,1900,20240909,4.42,5910,-66.43,20240412,1900,4.42,20240909,5910,-66.43,20240412,398,398.49,20231024,0.74,N,058450,500,72 억,,520356,N,N,0,N,00,N
|
|
20240910,160513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1988,-32,5,-1.58,43685809,21763,45.35,2020,2065,1984,2625,1415,2020,2007.34,3.58,0,3312,2180,2100,2000,1920,1820,2050,1870,72,605,500,1210,1,1,14452469,287,-3.22,1.13,12,0.15,-618.00,1766.00,5910,20240412,-66.36,1900,20240909,4.63,5910,-66.36,20240412,1900,4.63,20240909,5910,-66.36,20240412,398,399.50,20231024,0.75,N,058450,500,72 억,,517155,N,N,0,N,00,N
|
|
20240910,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1995,-25,5,-1.24,32721346,16246,33.85,2020,2065,1984,2625,1415,2020,2014.12,3.58,0,4411,2180,2100,2000,1920,1820,2050,1870,72,605,500,1210,1,1,14452469,288,-3.23,1.13,12,0.11,-618.00,1766.00,5910,20240412,-66.24,1900,20240909,5.00,5910,-66.24,20240412,1900,5.00,20240909,5910,-66.24,20240412,398,401.26,20231024,0.75,N,058450,500,72 억,,517155,N,N,0,N,00,N
|
|
20240910,140515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-20,5,-0.99,31199771,15482,32.26,2020,2065,1984,2625,1415,2020,2015.23,3.58,0,4305,2180,2100,2000,1920,1820,2050,1870,72,605,500,1210,5,1,14452469,289,-3.24,1.13,12,0.11,-618.00,1766.00,5910,20240412,-66.16,1900,20240909,5.26,5910,-66.16,20240412,1900,5.26,20240909,5910,-66.16,20240412,398,402.51,20231024,0.75,N,058450,500,72 억,,517155,N,N,0,N,00,N
|
|
20240910,130515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-10,5,-0.50,29226782,14496,30.21,2020,2065,1984,2625,1415,2020,2016.20,3.58,0,4252,2180,2100,2000,1920,1820,2050,1870,72,605,500,1210,5,1,14452469,290,-3.25,1.14,12,0.10,-618.00,1766.00,5910,20240412,-65.99,1900,20240909,5.79,5910,-65.99,20240412,1900,5.79,20240909,5910,-65.99,20240412,398,405.03,20231024,0.75,N,058450,500,72 억,,517155,N,N,0,N,00,N
|
|
20240910,120514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,-5,5,-0.25,27793715,13783,28.72,2020,2065,1984,2625,1415,2020,2016.52,3.58,0,4556,2180,2100,2000,1920,1820,2050,1870,72,605,500,1210,5,1,14452469,291,-3.26,1.14,12,0.10,-618.00,1766.00,5910,20240412,-65.91,1900,20240909,6.05,5910,-65.91,20240412,1900,6.05,20240909,5910,-65.91,20240412,398,406.28,20231024,0.75,N,058450,500,72 억,,517155,N,N,0,N,00,N
|
|
20240910,110513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,-5,5,-0.25,25398925,12595,26.24,2020,2065,1984,2625,1415,2020,2016.59,3.58,0,4591,2180,2100,2000,1920,1820,2050,1870,72,605,500,1210,5,1,14452469,291,-3.26,1.14,12,0.09,-618.00,1766.00,5910,20240412,-65.91,1900,20240909,6.05,5910,-65.91,20240412,1900,6.05,20240909,5910,-65.91,20240412,398,406.28,20231024,0.75,N,058450,500,72 억,,517155,N,N,0,N,00,N
|
|
20240910,100516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,-5,5,-0.25,18571419,9175,19.12,2020,2065,1992,2625,1415,2020,2024.13,3.58,0,4313,2180,2100,2000,1920,1820,2050,1870,72,605,500,1210,5,1,14452469,291,-3.26,1.14,12,0.06,-618.00,1766.00,5910,20240412,-65.91,1900,20240909,6.05,5910,-65.91,20240412,1900,6.05,20240909,5910,-65.91,20240412,398,406.28,20231024,0.75,N,058450,500,72 억,,517155,N,N,0,N,00,N
|
|
20240910,090513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2045,25,2,1.24,10274400,5027,10.47,2020,2065,2020,2625,1415,2020,2043.84,3.58,0,2737,2180,2100,2000,1920,1820,2050,1870,72,605,500,1210,5,1,14452469,296,-3.31,1.16,12,0.03,-618.00,1766.00,5910,20240412,-65.40,1900,20240909,7.63,5910,-65.40,20240412,1900,7.63,20240909,5910,-65.40,20240412,398,413.82,20231024,0.75,N,058450,500,72 억,,517155,N,N,0,N,00,N
|
|
20240909,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,0,3,0.00,92327087,45992,276.76,2035,2080,1900,2625,1415,2020,2007.46,3.56,0,2338,2113,2066,2003,1956,1893,2035,1925,72,605,500,1210,5,1,14452469,292,-3.27,1.14,12,0.32,-618.00,1766.00,5910,20240412,-65.82,1900,20240909,6.32,5910,-65.82,20240412,1900,6.32,20240909,5910,-65.82,20240412,398,407.54,20231024,0.71,N,058450,500,72 억,,515107,N,N,0,N,00,N
|
|
20240909,150508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2035,15,2,0.74,88541077,44114,265.46,2035,2080,1900,2625,1415,2020,2007.10,3.56,0,3192,2113,2066,2003,1956,1893,2035,1925,72,605,500,1210,5,1,14452469,294,-3.29,1.15,12,0.31,-618.00,1766.00,5910,20240412,-65.57,1900,20240909,7.11,5910,-65.57,20240412,1900,7.11,20240909,5910,-65.57,20240412,398,411.31,20231024,0.71,N,058450,500,72 억,,515107,N,N,0,N,00,N
|
|
20240909,140512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2080,60,2,2.97,81073497,40436,243.33,2035,2080,1900,2625,1415,2020,2004.98,3.56,0,1085,2113,2066,2003,1956,1893,2035,1925,72,605,500,1210,5,1,14452469,301,-3.37,1.18,12,0.28,-618.00,1766.00,5910,20240412,-64.81,1900,20240909,9.47,5910,-64.81,20240412,1900,9.47,20240909,5910,-64.81,20240412,398,422.61,20231024,0.71,N,058450,500,72 억,,515107,N,N,0,N,00,N
|
|
20240909,130509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1999,-21,5,-1.04,34752335,17571,105.73,2035,2035,1900,2625,1415,2020,1977.82,3.56,0,-558,2113,2066,2003,1956,1893,2035,1925,72,605,500,1210,1,1,14452469,289,-3.23,1.13,12,0.12,-618.00,1766.00,5910,20240412,-66.18,1900,20240909,5.21,5910,-66.18,20240412,1900,5.21,20240909,5910,-66.18,20240412,398,402.26,20231024,0.71,N,058450,500,72 억,,515107,N,N,0,N,00,N
|
|
20240909,120506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-15,5,-0.74,30738339,15549,93.57,2035,2035,1900,2625,1415,2020,1976.87,3.56,0,-539,2113,2066,2003,1956,1893,2035,1925,72,605,500,1210,5,1,14452469,290,-3.24,1.14,12,0.11,-618.00,1766.00,5910,20240412,-66.07,1900,20240909,5.53,5910,-66.07,20240412,1900,5.53,20240909,5910,-66.07,20240412,398,403.77,20231024,0.71,N,058450,500,72 억,,515107,N,N,0,N,00,N
|
|
20240909,110507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-15,5,-0.74,15835703,8109,48.80,2035,2035,1900,2625,1415,2020,1952.86,3.56,0,-215,2113,2066,2003,1956,1893,2035,1925,72,605,500,1210,5,1,14452469,290,-3.24,1.14,12,0.06,-618.00,1766.00,5910,20240412,-66.07,1900,20240909,5.53,5910,-66.07,20240412,1900,5.53,20240909,5910,-66.07,20240412,398,403.77,20231024,0.71,N,058450,500,72 억,,515107,N,N,0,N,00,N
|
|
20240909,100511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-20,5,-0.99,12148505,6271,37.74,2035,2035,1900,2625,1415,2020,1937.25,3.56,0,-146,2113,2066,2003,1956,1893,2035,1925,72,605,500,1210,5,1,14452469,289,-3.24,1.13,12,0.04,-618.00,1766.00,5910,20240412,-66.16,1900,20240909,5.26,5910,-66.16,20240412,1900,5.26,20240909,5910,-66.16,20240412,398,402.51,20231024,0.71,N,058450,500,72 억,,515107,N,N,0,N,00,N
|
|
20240909,090505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2035,15,2,0.74,158730,78,0.47,2035,2035,2035,2625,1415,2020,2035.00,3.56,0,-41,2113,2066,2003,1956,1893,2035,1925,72,605,500,1210,5,1,14452469,294,-3.29,1.15,12,0.00,-618.00,1766.00,5910,20240412,-65.57,1940,20240906,4.90,5910,-65.57,20240412,1940,4.90,20240906,5910,-65.57,20240412,398,411.31,20231024,0.71,N,058450,500,72 억,,515107,N,N,0,N,00,N
|
|
20240906,160501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,25,2,1.25,32947986,16617,22.89,2050,2050,1940,2590,1397,1995,1982.79,3.59,0,-3577,2253,2124,2051,1922,1849,2087,1885,72,595,500,1190,5,1,14452469,292,-3.27,1.14,12,0.11,-618.00,1766.00,5910,20240412,-65.82,1940,20240906,4.12,5910,-65.82,20240412,1940,4.12,20240906,5910,-65.82,20240412,398,407.54,20231024,0.70,N,058450,500,72 억,,519109,N,N,0,N,00,N
|
|
20240906,150508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,15,2,0.75,27403630,13858,19.09,2050,2050,1940,2590,1397,1995,1977.46,3.59,0,-3561,2253,2124,2051,1922,1849,2087,1885,72,595,500,1190,5,1,14452469,290,-3.25,1.14,12,0.10,-618.00,1766.00,5910,20240412,-65.99,1940,20240906,3.61,5910,-65.99,20240412,1940,3.61,20240906,5910,-65.99,20240412,398,405.03,20231024,0.70,N,058450,500,72 억,,519109,N,N,0,N,00,N
|
|
20240906,140510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1997,2,2,0.10,23099355,11712,16.13,2050,2050,1940,2590,1397,1995,1972.28,3.59,0,-2736,2253,2124,2051,1922,1849,2087,1885,72,595,500,1190,1,1,14452469,289,-3.23,1.13,12,0.08,-618.00,1766.00,5910,20240412,-66.21,1940,20240906,2.94,5910,-66.21,20240412,1940,2.94,20240906,5910,-66.21,20240412,398,401.76,20231024,0.70,N,058450,500,72 억,,519109,N,N,0,N,00,N
|
|
20240906,130507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1986,-9,5,-0.45,21676114,10995,15.14,2050,2050,1940,2590,1397,1995,1971.45,3.59,0,-2110,2253,2124,2051,1922,1849,2087,1885,72,595,500,1190,1,1,14452469,287,-3.21,1.12,12,0.08,-618.00,1766.00,5910,20240412,-66.40,1940,20240906,2.37,5910,-66.40,20240412,1940,2.37,20240906,5910,-66.40,20240412,398,398.99,20231024,0.70,N,058450,500,72 억,,519109,N,N,0,N,00,N
|
|
20240906,120508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1987,-8,5,-0.40,19392110,9845,13.56,2050,2050,1940,2590,1397,1995,1969.74,3.59,0,-2323,2253,2124,2051,1922,1849,2087,1885,72,595,500,1190,1,1,14452469,287,-3.22,1.13,12,0.07,-618.00,1766.00,5910,20240412,-66.38,1940,20240906,2.42,5910,-66.38,20240412,1940,2.42,20240906,5910,-66.38,20240412,398,399.25,20231024,0.70,N,058450,500,72 억,,519109,N,N,0,N,00,N
|
|
20240906,110510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1962,-33,5,-1.65,18037171,9160,12.62,2050,2050,1940,2590,1397,1995,1969.12,3.59,0,-1938,2253,2124,2051,1922,1849,2087,1885,72,595,500,1190,1,1,14452469,284,-3.17,1.11,12,0.06,-618.00,1766.00,5910,20240412,-66.80,1940,20240906,1.13,5910,-66.80,20240412,1940,1.13,20240906,5910,-66.80,20240412,398,392.96,20231024,0.70,N,058450,500,72 억,,519109,N,N,0,N,00,N
|
|
20240906,100504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1956,-39,5,-1.95,15194901,7708,10.62,2050,2050,1940,2590,1397,1995,1971.32,3.59,0,-2071,2253,2124,2051,1922,1849,2087,1885,72,595,500,1190,1,1,14452469,283,-3.17,1.11,12,0.05,-618.00,1766.00,5910,20240412,-66.90,1940,20240906,0.82,5910,-66.90,20240412,1940,0.82,20240906,5910,-66.90,20240412,398,391.46,20231024,0.70,N,058450,500,72 억,,519109,N,N,0,N,00,N
|
|
20240906,090509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,25,2,1.25,292650,143,0.20,2050,2050,2020,2590,1397,1995,2046.50,3.59,0,-64,2253,2124,2051,1922,1849,2087,1885,72,595,500,1190,5,1,14452469,292,-3.27,1.14,12,0.00,-618.00,1766.00,5910,20240412,-65.82,1978,20240905,2.12,5910,-65.82,20240412,1978,2.12,20240905,5910,-65.82,20240412,398,407.54,20231024,0.70,N,058450,500,72 억,,519109,N,N,0,N,00,N
|
|
20240905,160500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1995,-80,5,-3.86,147103916,72525,152.49,2090,2180,1978,2695,1455,2075,2028.32,3.68,0,-13092,2291,2182,2126,2017,1961,2155,1990,72,620,500,1240,1,1,14452469,288,-3.23,1.13,12,0.50,-618.00,1766.00,5910,20240412,-66.24,1978,20240905,0.86,5910,-66.24,20240412,1978,0.86,20240905,5910,-66.24,20240412,398,401.26,20231024,0.86,N,058450,500,72 억,,532193,N,N,0,N,00,N
|
|
20240905,150507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,-81,5,-3.90,136840970,67379,141.67,2090,2180,1978,2695,1455,2075,2030.91,3.68,0,-10621,2291,2182,2126,2017,1961,2155,1990,72,620,500,1240,1,1,14452469,288,-3.23,1.13,12,0.47,-618.00,1766.00,5910,20240412,-66.26,1978,20240905,0.81,5910,-66.26,20240412,1978,0.81,20240905,5910,-66.26,20240412,398,401.01,20231024,0.86,N,058450,500,72 억,,532193,N,N,0,N,00,N
|
|
20240905,140505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,-45,5,-2.17,102227665,50071,105.28,2090,2180,2000,2695,1455,2075,2041.65,3.68,0,-9126,2291,2182,2126,2017,1961,2155,1990,72,620,500,1240,5,1,14452469,293,-3.28,1.15,12,0.35,-618.00,1766.00,5910,20240412,-65.65,2000,20240905,1.50,5910,-65.65,20240412,2000,1.50,20240905,5910,-65.65,20240412,398,410.05,20231024,0.86,N,058450,500,72 억,,532193,N,N,0,N,00,N
|
|
20240905,130507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,-55,5,-2.65,90032370,44004,92.52,2090,2180,2000,2695,1455,2075,2046.00,3.68,0,-8161,2291,2182,2126,2017,1961,2155,1990,72,620,500,1240,5,1,14452469,292,-3.27,1.14,12,0.30,-618.00,1766.00,5910,20240412,-65.82,2000,20240905,1.00,5910,-65.82,20240412,2000,1.00,20240905,5910,-65.82,20240412,398,407.54,20231024,0.86,N,058450,500,72 억,,532193,N,N,0,N,00,N
|
|
20240905,120504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,-45,5,-2.17,79192030,38607,81.17,2090,2180,2020,2695,1455,2075,2051.24,3.68,0,-4580,2291,2182,2126,2017,1961,2155,1990,72,620,500,1240,5,1,14452469,293,-3.28,1.15,12,0.27,-618.00,1766.00,5910,20240412,-65.65,2020,20240905,0.50,5910,-65.65,20240412,2020,0.50,20240905,5910,-65.65,20240412,398,410.05,20231024,0.86,N,058450,500,72 억,,532193,N,N,0,N,00,N
|
|
20240905,110502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,-25,5,-1.20,74075765,36080,75.86,2090,2180,2025,2695,1455,2075,2053.10,3.68,0,-4008,2291,2182,2126,2017,1961,2155,1990,72,620,500,1240,5,1,14452469,296,-3.32,1.16,12,0.25,-618.00,1766.00,5910,20240412,-65.31,2025,20240905,1.23,5910,-65.31,20240412,2025,1.23,20240905,5910,-65.31,20240412,398,415.08,20231024,0.86,N,058450,500,72 억,,532193,N,N,0,N,00,N
|
|
20240905,100501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2035,-40,5,-1.93,62688655,30514,64.16,2090,2180,2025,2695,1455,2075,2054.42,3.68,0,-2570,2291,2182,2126,2017,1961,2155,1990,72,620,500,1240,5,1,14452469,294,-3.29,1.15,12,0.21,-618.00,1766.00,5910,20240412,-65.57,2025,20240905,0.49,5910,-65.57,20240412,2025,0.49,20240905,5910,-65.57,20240412,398,411.31,20231024,0.86,N,058450,500,72 억,,532193,N,N,0,N,00,N
|
|
20240905,090507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,10,2,0.48,11998565,5731,12.05,2090,2180,2075,2695,1455,2075,2093.63,3.68,0,-1498,2291,2182,2126,2017,1961,2155,1990,72,620,500,1240,5,1,14452469,301,-3.37,1.18,12,0.04,-618.00,1766.00,5910,20240412,-64.72,2070,20240904,0.72,5910,-64.72,20240412,2070,0.72,20240904,5910,-64.72,20240412,398,423.87,20231024,0.86,N,058450,500,72 억,,532193,N,N,0,N,00,N
|
|
20240904,160455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2075,-155,5,-6.95,101034560,47557,74.42,2200,2235,2070,2895,1565,2230,2124.49,3.75,0,-10816,2400,2315,2265,2180,2130,2290,2155,72,665,500,1330,5,1,14452469,300,-3.36,1.17,12,0.33,-618.00,1766.00,5910,20240412,-64.89,2070,20240904,0.24,5910,-64.89,20240412,2070,0.24,20240904,5910,-64.89,20240412,398,421.36,20231024,0.86,N,058450,500,72 억,,542524,N,N,0,N,00,N
|
|
20240904,150459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2095,-135,5,-6.05,87788375,41189,64.46,2200,2235,2075,2895,1565,2230,2131.35,3.75,0,-8460,2400,2315,2265,2180,2130,2290,2155,72,665,500,1330,5,1,14452469,303,-3.39,1.19,12,0.28,-618.00,1766.00,5910,20240412,-64.55,2075,20240904,0.96,5910,-64.55,20240412,2075,0.96,20240904,5910,-64.55,20240412,398,426.38,20231024,0.86,N,058450,500,72 억,,542524,N,N,0,N,00,N
|
|
20240904,140501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2095,-135,5,-6.05,83782980,39278,61.47,2200,2235,2075,2895,1565,2230,2133.08,3.75,0,-7792,2400,2315,2265,2180,2130,2290,2155,72,665,500,1330,5,1,14452469,303,-3.39,1.19,12,0.27,-618.00,1766.00,5910,20240412,-64.55,2075,20240904,0.96,5910,-64.55,20240412,2075,0.96,20240904,5910,-64.55,20240412,398,426.38,20231024,0.86,N,058450,500,72 억,,542524,N,N,0,N,00,N
|
|
20240904,130500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2120,-110,5,-4.93,57200340,26591,41.61,2200,2235,2100,2895,1565,2230,2151.12,3.75,0,-6643,2400,2315,2265,2180,2130,2290,2155,72,665,500,1330,5,1,14452469,306,-3.43,1.20,12,0.18,-618.00,1766.00,5910,20240412,-64.13,2100,20240904,0.95,5910,-64.13,20240412,2100,0.95,20240904,5910,-64.13,20240412,398,432.66,20231024,0.86,N,058450,500,72 억,,542524,N,N,0,N,00,N
|
|
20240904,120458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2115,-115,5,-5.16,55979295,26015,40.71,2200,2235,2100,2895,1565,2230,2151.81,3.75,0,-6340,2400,2315,2265,2180,2130,2290,2155,72,665,500,1330,5,1,14452469,306,-3.42,1.20,12,0.18,-618.00,1766.00,5910,20240412,-64.21,2100,20240904,0.71,5910,-64.21,20240412,2100,0.71,20240904,5910,-64.21,20240412,398,431.41,20231024,0.86,N,058450,500,72 억,,542524,N,N,0,N,00,N
|
|
20240904,110456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2105,-125,5,-5.61,51810035,24035,37.61,2200,2235,2100,2895,1565,2230,2155.61,3.75,0,-5360,2400,2315,2265,2180,2130,2290,2155,72,665,500,1330,5,1,14452469,304,-3.41,1.19,12,0.17,-618.00,1766.00,5910,20240412,-64.38,2100,20240904,0.24,5910,-64.38,20240412,2100,0.24,20240904,5910,-64.38,20240412,398,428.89,20231024,0.86,N,058450,500,72 억,,542524,N,N,0,N,00,N
|
|
20240904,100500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2125,-105,5,-4.71,35202595,16160,25.29,2200,2235,2120,2895,1565,2230,2178.38,3.75,0,-6557,2400,2315,2265,2180,2130,2290,2155,72,665,500,1330,5,1,14452469,307,-3.44,1.20,12,0.11,-618.00,1766.00,5910,20240412,-64.04,2120,20240904,0.24,5910,-64.04,20240412,2120,0.24,20240904,5910,-64.04,20240412,398,433.92,20231024,0.86,N,058450,500,72 억,,542524,N,N,0,N,00,N
|
|
20240904,090458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2175,-55,5,-2.47,14146770,6407,10.03,2200,2235,2165,2895,1565,2230,2208.02,3.75,0,-4600,2400,2315,2265,2180,2130,2290,2155,72,665,500,1330,5,1,14452469,314,-3.52,1.23,12,0.04,-618.00,1766.00,5910,20240412,-63.20,2165,20240904,0.46,5910,-63.20,20240412,2165,0.46,20240904,5910,-63.20,20240412,398,446.48,20231024,0.86,N,058450,500,72 억,,542524,N,N,0,N,00,N
|
|
20240903,160453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-80,5,-3.46,144308750,63737,952.58,2315,2350,2215,3000,1620,2310,2264.13,3.79,0,-4942,2380,2345,2325,2290,2270,2335,2280,72,690,500,1380,5,1,14452469,322,-3.61,1.26,12,0.44,-618.00,1766.00,5910,20240412,-62.27,2215,20240903,0.68,5910,-62.27,20240412,2215,0.68,20240903,5910,-62.27,20240412,398,460.30,20231024,0.86,N,058450,500,72 억,,547716,N,N,0,N,00,N
|
|
20240903,150456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-70,5,-3.03,125919375,55509,829.61,2315,2350,2215,3000,1620,2310,2268.45,3.79,0,-4470,2380,2345,2325,2290,2270,2335,2280,72,690,500,1380,5,1,14452469,324,-3.62,1.27,12,0.38,-618.00,1766.00,5910,20240412,-62.10,2215,20240903,1.13,5910,-62.10,20240412,2215,1.13,20240903,5910,-62.10,20240412,398,462.81,20231024,0.86,N,058450,500,72 억,,547716,N,N,0,N,00,N
|
|
20240903,140457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-70,5,-3.03,109094825,48160,719.77,2315,2350,2215,3000,1620,2310,2265.26,3.79,0,-2561,2380,2345,2325,2290,2270,2335,2280,72,690,500,1380,5,1,14452469,324,-3.62,1.27,12,0.33,-618.00,1766.00,5910,20240412,-62.10,2215,20240903,1.13,5910,-62.10,20240412,2215,1.13,20240903,5910,-62.10,20240412,398,462.81,20231024,0.86,N,058450,500,72 억,,547716,N,N,0,N,00,N
|
|
20240903,130457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2215,-95,5,-4.11,104866100,46262,691.41,2315,2350,2215,3000,1620,2310,2266.79,3.79,0,-3542,2380,2345,2325,2290,2270,2335,2280,72,690,500,1380,5,1,14452469,320,-3.58,1.25,12,0.32,-618.00,1766.00,5910,20240412,-62.52,2215,20240903,0.00,5910,-62.52,20240412,2215,0.00,20240903,5910,-62.52,20240412,398,456.53,20231024,0.86,N,058450,500,72 억,,547716,N,N,0,N,00,N
|
|
20240903,120450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-5,5,-0.22,37918470,16502,246.63,2315,2350,2275,3000,1620,2310,2297.81,3.79,0,-3856,2380,2345,2325,2290,2270,2335,2280,72,690,500,1380,5,1,14452469,333,-3.73,1.31,12,0.11,-618.00,1766.00,5910,20240412,-61.00,2221,20231024,3.78,5910,-61.00,20240412,2245,2.67,20240823,5910,-61.00,20240412,398,479.15,20231024,0.86,N,058450,500,72 억,,547716,N,N,0,N,00,N
|
|
20240903,110449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-20,5,-0.87,23787920,10366,154.92,2315,2350,2275,3000,1620,2310,2294.80,3.79,0,-847,2380,2345,2325,2290,2270,2335,2280,72,690,500,1380,5,1,14452469,331,-3.71,1.30,12,0.07,-618.00,1766.00,5910,20240412,-61.25,2221,20231024,3.11,5910,-61.25,20240412,2245,2.00,20240823,5910,-61.25,20240412,398,475.38,20231024,0.86,N,058450,500,72 억,,547716,N,N,0,N,00,N
|
|
20240903,100450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-20,5,-0.87,12345175,5354,80.02,2315,2350,2290,3000,1620,2310,2305.79,3.79,0,-869,2380,2345,2325,2290,2270,2335,2280,72,690,500,1380,5,1,14452469,331,-3.71,1.30,12,0.04,-618.00,1766.00,5910,20240412,-61.25,2221,20231024,3.11,5910,-61.25,20240412,2245,2.00,20240823,5910,-61.25,20240412,398,475.38,20231024,0.86,N,058450,500,72 억,,547716,N,N,0,N,00,N
|
|
20240903,090451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,5,2,0.22,1751190,756,11.30,2315,2320,2315,3000,1620,2310,2316.39,3.79,0,180,2380,2345,2325,2290,2270,2335,2280,72,690,500,1380,5,1,14452469,335,-3.75,1.31,12,0.01,-618.00,1766.00,5910,20240412,-60.83,2221,20231024,4.23,5910,-60.83,20240412,2245,3.12,20240823,5910,-60.83,20240412,398,481.66,20231024,0.86,N,058450,500,72 억,,547716,N,N,0,N,00,N
|
|
20240902,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-45,5,-1.91,15522550,6689,46.95,2335,2360,2305,3060,1650,2355,2320.61,3.79,0,-500,2451,2402,2351,2302,2251,2427,2327,72,705,500,1410,5,1,14452469,334,-3.74,1.31,12,0.05,-618.00,1766.00,5910,20240412,-60.91,2221,20231024,4.01,5910,-60.91,20240412,2245,2.90,20240823,5910,-60.91,20240412,398,480.40,20231024,0.86,N,058450,500,72 억,,548228,N,N,0,N,00,N
|
|
20240902,150454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-40,5,-1.70,14667505,6319,44.35,2335,2360,2305,3060,1650,2355,2321.18,3.79,0,-352,2451,2402,2351,2302,2251,2427,2327,72,705,500,1410,5,1,14452469,335,-3.75,1.31,12,0.04,-618.00,1766.00,5910,20240412,-60.83,2221,20231024,4.23,5910,-60.83,20240412,2245,3.12,20240823,5910,-60.83,20240412,398,481.66,20231024,0.86,N,058450,500,72 억,,548228,N,N,0,N,00,N
|
|
20240902,140454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-30,5,-1.27,14248470,6138,43.08,2335,2360,2305,3060,1650,2355,2321.35,3.79,0,-271,2451,2402,2351,2302,2251,2427,2327,72,705,500,1410,5,1,14452469,336,-3.76,1.32,12,0.04,-618.00,1766.00,5910,20240412,-60.66,2221,20231024,4.68,5910,-60.66,20240412,2245,3.56,20240823,5910,-60.66,20240412,398,484.17,20231024,0.86,N,058450,500,72 억,,548228,N,N,0,N,00,N
|
|
20240902,130450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-30,5,-1.27,13084395,5635,39.55,2335,2360,2305,3060,1650,2355,2321.99,3.79,0,-131,2451,2402,2351,2302,2251,2427,2327,72,705,500,1410,5,1,14452469,336,-3.76,1.32,12,0.04,-618.00,1766.00,5910,20240412,-60.66,2221,20231024,4.68,5910,-60.66,20240412,2245,3.56,20240823,5910,-60.66,20240412,398,484.17,20231024,0.86,N,058450,500,72 억,,548228,N,N,0,N,00,N
|
|
20240902,120453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-40,5,-1.70,9507715,4088,28.69,2335,2360,2305,3060,1650,2355,2325.76,3.79,0,99,2451,2402,2351,2302,2251,2427,2327,72,705,500,1410,5,1,14452469,335,-3.75,1.31,12,0.03,-618.00,1766.00,5910,20240412,-60.83,2221,20231024,4.23,5910,-60.83,20240412,2245,3.12,20240823,5910,-60.83,20240412,398,481.66,20231024,0.86,N,058450,500,72 억,,548228,N,N,0,N,00,N
|
|
20240902,110448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-45,5,-1.91,7406935,3183,22.34,2335,2360,2305,3060,1650,2355,2327.03,3.79,0,804,2451,2402,2351,2302,2251,2427,2327,72,705,500,1410,5,1,14452469,334,-3.74,1.31,12,0.02,-618.00,1766.00,5910,20240412,-60.91,2221,20231024,4.01,5910,-60.91,20240412,2245,2.90,20240823,5910,-60.91,20240412,398,480.40,20231024,0.86,N,058450,500,72 억,,548228,N,N,0,N,00,N
|
|
20240902,100448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-45,5,-1.91,5910530,2534,17.79,2335,2360,2310,3060,1650,2355,2332.49,3.79,0,864,2451,2402,2351,2302,2251,2427,2327,72,705,500,1410,5,1,14452469,334,-3.74,1.31,12,0.02,-618.00,1766.00,5910,20240412,-60.91,2221,20231024,4.01,5910,-60.91,20240412,2245,2.90,20240823,5910,-60.91,20240412,398,480.40,20231024,0.86,N,058450,500,72 억,,548228,N,N,0,N,00,N
|
|
20240902,090445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-25,5,-1.06,499600,214,1.50,2335,2355,2330,3060,1650,2355,2334.58,3.79,0,97,2451,2402,2351,2302,2251,2427,2327,72,705,500,1410,5,1,14452469,337,-3.77,1.32,12,0.00,-618.00,1766.00,5910,20240412,-60.58,2221,20231024,4.91,5910,-60.58,20240412,2245,3.79,20240823,5910,-60.58,20240412,398,485.43,20231024,0.86,N,058450,500,72 억,,548228,N,N,0,N,00,N
|