KissMeData/086710/price/prices-20240601.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
20240628,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18440,-1280,5,-6.49,13414330810,708449,62.53,19850,20000,18400,25600,13810,19720,18936.48,1.87,0,-41626,22293,21006,20363,19076,18433,20685,18755,61,5880,500,14190,10,1,12203280,2250,40.09,3.16,12,5.81,460.00,5827.00,24200,20240614,-23.80,7260,20231117,153.99,24200,-23.80,20240614,7410,148.85,20240416,24200,-23.80,20240614,7260,153.99,20231117,5.80,N,086710,500,61 억,,228137,N,N,0,N,00,N
20240628,150731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18520,-1200,5,-6.09,12521850350,660121,58.27,19850,20000,18400,25600,13810,19720,18968.99,1.87,0,-35581,22293,21006,20363,19076,18433,20685,18755,61,5880,500,14190,10,1,12203280,2260,40.26,3.18,12,5.41,460.00,5827.00,24200,20240614,-23.47,7260,20231117,155.10,24200,-23.47,20240614,7410,149.93,20240416,24200,-23.47,20240614,7260,155.10,20231117,5.80,N,086710,500,61 억,,228137,N,N,0,N,00,N
20240628,140731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18570,-1150,5,-5.83,11214639330,589637,52.05,19850,20000,18400,25600,13810,19720,19019.54,1.87,0,-30133,22293,21006,20363,19076,18433,20685,18755,61,5880,500,14190,10,1,12203280,2266,40.37,3.19,12,4.83,460.00,5827.00,24200,20240614,-23.26,7260,20231117,155.79,24200,-23.26,20240614,7410,150.61,20240416,24200,-23.26,20240614,7260,155.79,20231117,5.80,N,086710,500,61 억,,228137,N,N,0,N,00,N
20240628,130731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18860,-860,5,-4.36,10342352630,543032,47.93,19850,20000,18400,25600,13810,19720,19045.54,1.87,0,-20788,22293,21006,20363,19076,18433,20685,18755,61,5880,500,14190,10,1,12203280,2302,41.00,3.24,12,4.45,460.00,5827.00,24200,20240614,-22.07,7260,20231117,159.78,24200,-22.07,20240614,7410,154.52,20240416,24200,-22.07,20240614,7260,159.78,20231117,5.80,N,086710,500,61 억,,228137,N,N,0,N,00,N
20240628,120730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18650,-1070,5,-5.43,9541572680,500341,44.17,19850,20000,18400,25600,13810,19720,19070.11,1.87,0,-15775,22293,21006,20363,19076,18433,20685,18755,61,5880,500,14190,10,1,12203280,2276,40.54,3.20,12,4.10,460.00,5827.00,24200,20240614,-22.93,7260,20231117,156.89,24200,-22.93,20240614,7410,151.69,20240416,24200,-22.93,20240614,7260,156.89,20231117,5.80,N,086710,500,61 억,,228137,N,N,0,N,00,N
20240628,110718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18750,-970,5,-4.92,7150888640,371677,32.81,19850,20000,18720,25600,13810,19720,19239.49,1.87,0,-22690,22293,21006,20363,19076,18433,20685,18755,61,5880,500,14190,10,1,12203280,2288,40.76,3.22,12,3.05,460.00,5827.00,24200,20240614,-22.52,7260,20231117,158.26,24200,-22.52,20240614,7410,153.04,20240416,24200,-22.52,20240614,7260,158.26,20231117,5.80,N,086710,500,61 억,,228137,N,N,0,N,00,N
20240628,100715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19250,-470,5,-2.38,4653165260,239821,21.17,19850,20000,18900,25600,13810,19720,19402.63,1.87,0,-9253,22293,21006,20363,19076,18433,20685,18755,61,5880,500,14190,10,1,12203280,2349,41.85,3.30,12,1.97,460.00,5827.00,24200,20240614,-20.45,7260,20231117,165.15,24200,-20.45,20240614,7410,159.78,20240416,24200,-20.45,20240614,7260,165.15,20231117,5.80,N,086710,500,61 억,,228137,N,N,0,N,00,N
20240628,090716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19760,40,2,0.20,692537880,34874,3.08,19850,19970,19760,25600,13810,19720,19858.39,1.87,0,-7562,22293,21006,20363,19076,18433,20685,18755,61,5880,500,14190,10,1,12203280,2411,42.96,3.39,12,0.29,460.00,5827.00,24200,20240614,-18.35,7260,20231117,172.18,24200,-18.35,20240614,7410,166.67,20240416,24200,-18.35,20240614,7260,172.18,20231117,5.80,N,086710,500,61 억,,228137,N,N,0,N,00,N
20240627,160711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19720,-1030,5,-4.96,23064941120,1117020,136.38,20650,21650,19720,26950,14550,20750,20649.13,3.07,0,-169904,21730,21240,20310,19820,18890,21485,20065,61,6200,500,14940,10,1,12203280,2406,42.87,3.38,12,9.15,460.00,5827.00,24200,20240614,-18.51,7260,20231117,171.63,24200,-18.51,20240614,7410,166.13,20240416,24200,-18.51,20240614,7260,171.63,20231117,5.61,N,086710,500,61 억,,374518,N,N,0,N,00,N
20240627,150717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19840,-910,5,-4.39,22159310200,1071347,130.80,20650,21650,19810,26950,14550,20750,20683.57,3.07,0,-161556,21730,21240,20310,19820,18890,21485,20065,61,6200,500,14940,10,1,12203280,2421,43.13,3.40,12,8.78,460.00,5827.00,24200,20240614,-18.02,7260,20231117,173.28,24200,-18.02,20240614,7410,167.75,20240416,24200,-18.02,20240614,7260,173.28,20231117,5.61,N,086710,500,61 억,,374518,N,N,0,N,00,N
20240627,140714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-700,5,-3.37,20445935760,985477,120.32,20650,21650,19930,26950,14550,20750,20747.25,3.07,0,-139471,21730,21240,20310,19820,18890,21485,20065,61,6200,500,14940,50,1,12203280,2447,43.59,3.44,12,8.08,460.00,5827.00,24200,20240614,-17.15,7260,20231117,176.17,24200,-17.15,20240614,7410,170.58,20240416,24200,-17.15,20240614,7260,176.17,20231117,5.61,N,086710,500,61 억,,374518,N,N,0,N,00,N
20240627,130714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-700,5,-3.37,18897458450,908071,110.87,20650,21650,20000,26950,14550,20750,20810.58,3.07,0,-116736,21730,21240,20310,19820,18890,21485,20065,61,6200,500,14940,50,1,12203280,2447,43.59,3.44,12,7.44,460.00,5827.00,24200,20240614,-17.15,7260,20231117,176.17,24200,-17.15,20240614,7410,170.58,20240416,24200,-17.15,20240614,7260,176.17,20231117,5.61,N,086710,500,61 억,,374518,N,N,0,N,00,N
20240627,120716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,-650,5,-3.13,17964787750,861624,105.20,20650,21650,20000,26950,14550,20750,20849.96,3.07,0,-111554,21730,21240,20310,19820,18890,21485,20065,61,6200,500,14940,50,1,12203280,2453,43.70,3.45,12,7.06,460.00,5827.00,24200,20240614,-16.94,7260,20231117,176.86,24200,-16.94,20240614,7410,171.26,20240416,24200,-16.94,20240614,7260,176.86,20231117,5.61,N,086710,500,61 억,,374518,N,N,0,N,00,N
20240627,110716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,-550,5,-2.65,16644018150,795904,97.17,20650,21650,20000,26950,14550,20750,20912.17,3.07,0,-102411,21730,21240,20310,19820,18890,21485,20065,61,6200,500,14940,50,1,12203280,2465,43.91,3.47,12,6.52,460.00,5827.00,24200,20240614,-16.53,7260,20231117,178.24,24200,-16.53,20240614,7410,172.60,20240416,24200,-16.53,20240614,7260,178.24,20231117,5.61,N,086710,500,61 억,,374518,N,N,0,N,00,N
20240627,100715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,-350,5,-1.69,15238524050,726647,88.72,20650,21650,20000,26950,14550,20750,20971.13,3.07,0,-94013,21730,21240,20310,19820,18890,21485,20065,61,6200,500,14940,50,1,12203280,2489,44.35,3.50,12,5.95,460.00,5827.00,24200,20240614,-15.70,7260,20231117,180.99,24200,-15.70,20240614,7410,175.30,20240416,24200,-15.70,20240614,7260,180.99,20231117,5.61,N,086710,500,61 억,,374518,N,N,0,N,00,N
20240627,090715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,200,2,0.96,2317269750,111162,13.57,20650,21150,20400,26950,14550,20750,20846.20,3.07,0,-16742,21730,21240,20310,19820,18890,21485,20065,61,6200,500,14940,50,1,12203280,2557,45.54,3.60,12,0.91,460.00,5827.00,24200,20240614,-13.43,7260,20231117,188.57,24200,-13.43,20240614,7410,182.73,20240416,24200,-13.43,20240614,7260,188.57,20231117,5.61,N,086710,500,61 억,,374518,N,N,0,N,00,N
20240626,160713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,650,2,3.23,15829431330,790145,88.29,20150,20800,19380,26100,14100,20100,20032.88,3.11,0,-6816,21713,20906,20293,19486,18873,20600,19180,61,6000,500,14470,50,1,12203280,2532,45.11,3.56,12,6.47,460.00,5827.00,24200,20240614,-14.26,7260,20231117,185.81,24200,-14.26,20240614,7410,180.03,20240416,24200,-14.26,20240614,7260,185.81,20231117,5.62,N,086710,500,61 억,,379523,N,N,0,N,00,N
20240626,150715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,200,2,1.00,13235254730,664177,74.22,20150,20500,19380,26100,14100,20100,19927.25,3.11,0,-8543,21713,20906,20293,19486,18873,20600,19180,61,6000,500,14470,50,1,12203280,2477,44.13,3.48,12,5.44,460.00,5827.00,24200,20240614,-16.12,7260,20231117,179.61,24200,-16.12,20240614,7410,173.95,20240416,24200,-16.12,20240614,7260,179.61,20231117,5.62,N,086710,500,61 억,,379523,N,N,0,N,00,N
20240626,140713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19910,-190,5,-0.95,9504321360,479610,53.59,20150,20500,19380,26100,14100,20100,19816.66,3.11,0,-29347,21713,20906,20293,19486,18873,20600,19180,61,6000,500,14470,10,1,12203280,2430,43.28,3.42,12,3.93,460.00,5827.00,24200,20240614,-17.73,7260,20231117,174.24,24200,-17.73,20240614,7410,168.69,20240416,24200,-17.73,20240614,7260,174.24,20231117,5.62,N,086710,500,61 억,,379523,N,N,0,N,00,N
20240626,130715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19760,-340,5,-1.69,8417434180,424677,47.45,20150,20500,19380,26100,14100,20100,19820.67,3.11,0,-29020,21713,20906,20293,19486,18873,20600,19180,61,6000,500,14470,10,1,12203280,2411,42.96,3.39,12,3.48,460.00,5827.00,24200,20240614,-18.35,7260,20231117,172.18,24200,-18.35,20240614,7410,166.67,20240416,24200,-18.35,20240614,7260,172.18,20231117,5.62,N,086710,500,61 억,,379523,N,N,0,N,00,N
20240626,120714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19540,-560,5,-2.79,7746749910,390459,43.63,20150,20500,19380,26100,14100,20100,19839.99,3.11,0,-33966,21713,20906,20293,19486,18873,20600,19180,61,6000,500,14470,10,1,12203280,2385,42.48,3.35,12,3.20,460.00,5827.00,24200,20240614,-19.26,7260,20231117,169.15,24200,-19.26,20240614,7410,163.70,20240416,24200,-19.26,20240614,7260,169.15,20231117,5.62,N,086710,500,61 억,,379523,N,N,0,N,00,N
20240626,110714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19640,-460,5,-2.29,6354538840,319609,35.71,20150,20500,19380,26100,14100,20100,19882.10,3.11,0,-32874,21713,20906,20293,19486,18873,20600,19180,61,6000,500,14470,10,1,12203280,2397,42.70,3.37,12,2.62,460.00,5827.00,24200,20240614,-18.84,7260,20231117,170.52,24200,-18.84,20240614,7410,165.05,20240416,24200,-18.84,20240614,7260,170.52,20231117,5.62,N,086710,500,61 억,,379523,N,N,0,N,00,N
20240626,100713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19650,-450,5,-2.24,4442327400,221842,24.79,20150,20500,19640,26100,14100,20100,20024.67,3.11,0,-30325,21713,20906,20293,19486,18873,20600,19180,61,6000,500,14470,10,1,12203280,2398,42.72,3.37,12,1.82,460.00,5827.00,24200,20240614,-18.80,7260,20231117,170.66,24200,-18.80,20240614,7410,165.18,20240416,24200,-18.80,20240614,7260,170.66,20231117,5.62,N,086710,500,61 억,,379523,N,N,0,N,00,N
20240626,090714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,300,2,1.49,985541650,48689,5.44,20150,20500,19800,26100,14100,20100,20242.11,3.11,0,-3668,21713,20906,20293,19486,18873,20600,19180,61,6000,500,14470,50,1,12203280,2489,44.35,3.50,12,0.40,460.00,5827.00,24200,20240614,-15.70,7260,20231117,180.99,24200,-15.70,20240614,7410,175.30,20240416,24200,-15.70,20240614,7260,180.99,20231117,5.62,N,086710,500,61 억,,379523,N,N,0,N,00,N
20240625,160713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,-1050,5,-4.96,17657301100,873767,93.68,21050,21100,19680,27450,14850,21150,20207.23,3.66,0,-97593,22483,21816,21283,20616,20083,21750,20550,61,6300,500,15220,50,1,12203280,2453,43.70,3.45,12,7.16,460.00,5827.00,24200,20240614,-16.94,7260,20231117,176.86,24200,-16.94,20240614,7410,171.26,20240416,24200,-16.94,20240614,7260,176.86,20231117,5.87,N,086710,500,61 억,,446807,N,N,0,N,00,N
20240625,150709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19990,-1160,5,-5.48,16552405310,818618,87.77,21050,21100,19680,27450,14850,21150,20218.63,3.66,0,-99532,22483,21816,21283,20616,20083,21750,20550,61,6300,500,15220,10,1,12203280,2439,43.46,3.43,12,6.71,460.00,5827.00,24200,20240614,-17.40,7260,20231117,175.34,24200,-17.40,20240614,7410,169.77,20240416,24200,-17.40,20240614,7260,175.34,20231117,5.87,N,086710,500,61 억,,446807,N,N,0,N,00,N
20240625,140713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,-750,5,-3.55,14513641320,717359,76.91,21050,21100,19680,27450,14850,21150,20230.57,3.66,0,-68241,22483,21816,21283,20616,20083,21750,20550,61,6300,500,15220,50,1,12203280,2489,44.35,3.50,12,5.88,460.00,5827.00,24200,20240614,-15.70,7260,20231117,180.99,24200,-15.70,20240614,7410,175.30,20240416,24200,-15.70,20240614,7260,180.99,20231117,5.87,N,086710,500,61 억,,446807,N,N,0,N,00,N
20240625,130714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20250,-900,5,-4.26,13716088020,678048,72.70,21050,21100,19680,27450,14850,21150,20227.22,3.66,0,-71936,22483,21816,21283,20616,20083,21750,20550,61,6300,500,15220,50,1,12203280,2471,44.02,3.48,12,5.56,460.00,5827.00,24200,20240614,-16.32,7260,20231117,178.93,24200,-16.32,20240614,7410,173.28,20240416,24200,-16.32,20240614,7260,178.93,20231117,5.87,N,086710,500,61 억,,446807,N,N,0,N,00,N
20240625,120716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,-700,5,-3.31,11363409070,563369,60.40,21050,21100,19680,27450,14850,21150,20168.45,3.66,0,-66338,22483,21816,21283,20616,20083,21750,20550,61,6300,500,15220,50,1,12203280,2496,44.46,3.51,12,4.62,460.00,5827.00,24200,20240614,-15.50,7260,20231117,181.68,24200,-15.50,20240614,7410,175.98,20240416,24200,-15.50,20240614,7260,181.68,20231117,5.87,N,086710,500,61 억,,446807,N,N,0,N,00,N
20240625,110715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20000,-1150,5,-5.44,9749873690,483466,51.83,21050,21100,19680,27450,14850,21150,20164.27,3.66,0,-71078,22483,21816,21283,20616,20083,21750,20550,61,6300,500,15220,50,1,12203280,2441,43.48,3.43,12,3.96,460.00,5827.00,24200,20240614,-17.36,7260,20231117,175.48,24200,-17.36,20240614,7410,169.91,20240416,24200,-17.36,20240614,7260,175.48,20231117,5.87,N,086710,500,61 억,,446807,N,N,0,N,00,N
20240625,100712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19940,-1210,5,-5.72,7244028740,357572,38.34,21050,21100,19680,27450,14850,21150,20256.06,3.66,0,-55938,22483,21816,21283,20616,20083,21750,20550,61,6300,500,15220,10,1,12203280,2433,43.35,3.42,12,2.93,460.00,5827.00,24200,20240614,-17.60,7260,20231117,174.66,24200,-17.60,20240614,7410,169.10,20240416,24200,-17.60,20240614,7260,174.66,20231117,5.87,N,086710,500,61 억,,446807,N,N,0,N,00,N
20240625,090713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,-300,5,-1.42,1230109900,59356,6.36,21050,21100,20400,27450,14850,21150,20715.86,3.66,0,-13098,22483,21816,21283,20616,20083,21750,20550,61,6300,500,15220,50,1,12203280,2544,45.33,3.58,12,0.49,460.00,5827.00,24200,20240614,-13.84,7260,20231117,187.19,24200,-13.84,20240614,7410,181.38,20240416,24200,-13.84,20240614,7260,187.19,20231117,5.87,N,086710,500,61 억,,446807,N,N,0,N,00,N
20240624,160710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,-500,5,-2.31,19637113250,917526,17.07,21150,21950,20750,28100,15200,21650,21402.59,3.84,0,-21542,25430,23540,20910,19020,16390,24485,19965,61,6450,500,15580,50,1,12203280,2581,45.98,3.63,12,7.52,460.00,5827.00,24200,20240614,-12.60,7260,20231117,191.32,24200,-12.60,20240614,7410,185.43,20240416,24200,-12.60,20240614,7260,191.32,20231117,5.82,N,086710,500,61 억,,468298,N,N,0,N,00,N
20240624,150711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,-500,5,-2.31,18391515800,858683,15.98,21150,21950,20750,28100,15200,21650,21418.07,3.84,0,-5813,25430,23540,20910,19020,16390,24485,19965,61,6450,500,15580,50,1,12203280,2581,45.98,3.63,12,7.04,460.00,5827.00,24200,20240614,-12.60,7260,20231117,191.32,24200,-12.60,20240614,7410,185.43,20240416,24200,-12.60,20240614,7260,191.32,20231117,5.82,N,086710,500,61 억,,468298,N,N,0,N,00,N
20240624,140712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21050,-600,5,-2.77,16777045750,781911,14.55,21150,21950,20750,28100,15200,21650,21456.26,3.84,0,-24795,25430,23540,20910,19020,16390,24485,19965,61,6450,500,15580,50,1,12203280,2569,45.76,3.61,12,6.41,460.00,5827.00,24200,20240614,-13.02,7260,20231117,189.94,24200,-13.02,20240614,7410,184.08,20240416,24200,-13.02,20240614,7260,189.94,20231117,5.82,N,086710,500,61 억,,468298,N,N,0,N,00,N
20240624,130709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21050,-600,5,-2.77,15620972500,726744,13.52,21150,21950,20950,28100,15200,21650,21494.29,3.84,0,-20746,25430,23540,20910,19020,16390,24485,19965,61,6450,500,15580,50,1,12203280,2569,45.76,3.61,12,5.96,460.00,5827.00,24200,20240614,-13.02,7260,20231117,189.94,24200,-13.02,20240614,7410,184.08,20240416,24200,-13.02,20240614,7260,189.94,20231117,5.82,N,086710,500,61 억,,468298,N,N,0,N,00,N
20240624,120710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21250,-400,5,-1.85,14013672700,650553,12.11,21150,21950,21100,28100,15200,21650,21541.03,3.84,0,-18561,25430,23540,20910,19020,16390,24485,19965,61,6450,500,15580,50,1,12203280,2593,46.20,3.65,12,5.33,460.00,5827.00,24200,20240614,-12.19,7260,20231117,192.70,24200,-12.19,20240614,7410,186.77,20240416,24200,-12.19,20240614,7260,192.70,20231117,5.82,N,086710,500,61 억,,468298,N,N,0,N,00,N
20240624,110713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21450,-200,5,-0.92,12997070650,602737,11.22,21150,21950,21100,28100,15200,21650,21563.30,3.84,0,-14213,25430,23540,20910,19020,16390,24485,19965,61,6450,500,15580,50,1,12203280,2618,46.63,3.68,12,4.94,460.00,5827.00,24200,20240614,-11.36,7260,20231117,195.45,24200,-11.36,20240614,7410,189.47,20240416,24200,-11.36,20240614,7260,195.45,20231117,5.82,N,086710,500,61 억,,468298,N,N,0,N,00,N
20240624,100710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21850,200,2,0.92,10112142200,468262,8.71,21150,21950,21100,28100,15200,21650,21594.96,3.84,0,-465,25430,23540,20910,19020,16390,24485,19965,61,6450,500,15580,50,1,12203280,2666,47.50,3.75,12,3.84,460.00,5827.00,24200,20240614,-9.71,7260,20231117,200.96,24200,-9.71,20240614,7410,194.87,20240416,24200,-9.71,20240614,7260,200.96,20231117,5.82,N,086710,500,61 억,,468298,N,N,0,N,00,N
20240624,090711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,-100,5,-0.46,3338858750,155170,2.89,21150,21900,21100,28100,15200,21650,21516.73,3.84,0,11810,25430,23540,20910,19020,16390,24485,19965,61,6450,500,15580,50,1,12203280,2630,46.85,3.70,12,1.27,460.00,5827.00,24200,20240614,-10.95,7260,20231117,196.83,24200,-10.95,20240614,7410,190.82,20240416,24200,-10.95,20240614,7260,196.83,20231117,5.82,N,086710,500,61 억,,468298,N,N,0,N,00,N
20240621,160648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,2630,2,13.83,113762799680,5321917,552.69,18990,22800,18280,24700,13320,19020,21377.52,1.42,0,311484,22266,20642,19826,18202,17386,20235,17795,61,5680,500,13690,50,1,12203280,2642,47.07,3.72,12,43.61,460.00,5827.00,24200,20240614,-10.54,7260,20231117,198.21,24200,-10.54,20240614,7410,192.17,20240416,24200,-10.54,20240614,7260,198.21,20231117,5.68,N,086710,500,61 억,,173292,N,N,0,N,00,N
20240621,150646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,2630,2,13.83,110095720680,5151913,535.03,18990,22800,18280,24700,13320,19020,21371.35,1.42,0,324301,22266,20642,19826,18202,17386,20235,17795,61,5680,500,13690,50,1,12203280,2642,47.07,3.72,12,42.22,460.00,5827.00,24200,20240614,-10.54,7260,20231117,198.21,24200,-10.54,20240614,7410,192.17,20240416,24200,-10.54,20240614,7260,198.21,20231117,5.68,N,086710,500,61 억,,173292,N,N,0,N,00,N
20240621,140647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,2080,2,10.94,100626458180,4705671,488.69,18990,22800,18280,24700,13320,19020,21385.71,1.42,0,281954,22266,20642,19826,18202,17386,20235,17795,61,5680,500,13690,50,1,12203280,2575,45.87,3.62,12,38.56,460.00,5827.00,24200,20240614,-12.81,7260,20231117,190.63,24200,-12.81,20240614,7410,184.75,20240416,24200,-12.81,20240614,7260,190.63,20231117,5.68,N,086710,500,61 억,,173292,N,N,0,N,00,N
20240621,130649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,2680,2,14.09,93424715480,4369004,453.73,18990,22800,18280,24700,13320,19020,21385.28,1.42,0,252968,22266,20642,19826,18202,17386,20235,17795,61,5680,500,13690,50,1,12203280,2648,47.17,3.72,12,35.80,460.00,5827.00,24200,20240614,-10.33,7260,20231117,198.90,24200,-10.33,20240614,7410,192.85,20240416,24200,-10.33,20240614,7260,198.90,20231117,5.68,N,086710,500,61 억,,173292,N,N,0,N,00,N
20240621,120651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22700,3680,2,19.35,77923358680,3665730,380.69,18990,22800,18280,24700,13320,19020,21259.24,1.42,0,206723,22266,20642,19826,18202,17386,20235,17795,61,5680,500,13690,50,1,12203280,2770,49.35,3.90,12,30.04,460.00,5827.00,24200,20240614,-6.20,7260,20231117,212.67,24200,-6.20,20240614,7410,206.34,20240416,24200,-6.20,20240614,7260,212.67,20231117,5.68,N,086710,500,61 억,,173292,N,N,0,N,00,N
20240621,110648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,2080,2,10.94,36764903030,1811627,188.14,18990,21500,18280,24700,13320,19020,20296.14,1.42,0,95293,22266,20642,19826,18202,17386,20235,17795,61,5680,500,13690,50,1,12203280,2575,45.87,3.62,12,14.85,460.00,5827.00,24200,20240614,-12.81,7260,20231117,190.63,24200,-12.81,20240614,7410,184.75,20240416,24200,-12.81,20240614,7260,190.63,20231117,5.68,N,086710,500,61 억,,173292,N,N,0,N,00,N
20240621,100647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19450,430,2,2.26,8941511610,470304,48.84,18990,19650,18280,24700,13320,19020,19012.14,1.42,0,11867,22266,20642,19826,18202,17386,20235,17795,61,5680,500,13690,10,1,12203280,2374,42.28,3.34,12,3.85,460.00,5827.00,24200,20240614,-19.63,7260,20231117,167.91,24200,-19.63,20240614,7410,162.48,20240416,24200,-19.63,20240614,7260,167.91,20231117,5.68,N,086710,500,61 억,,173292,N,N,0,N,00,N
20240621,090650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18970,-50,5,-0.26,1055312370,56328,5.85,18990,18990,18600,24700,13320,19020,18717.74,1.42,0,3534,22266,20642,19826,18202,17386,20235,17795,61,5680,500,13690,10,1,12203280,2315,41.24,3.26,12,0.46,460.00,5827.00,24200,20240614,-21.61,7260,20231117,161.29,24200,-21.61,20240614,7410,156.01,20240416,24200,-21.61,20240614,7260,161.29,20231117,5.68,N,086710,500,61 억,,173292,N,N,0,N,00,N
20240620,160645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19020,-1480,5,-7.22,18649529950,939349,84.73,20750,21450,19010,26650,14350,20500,19853.68,1.44,0,-6630,22760,21630,20720,19590,18680,21175,19135,61,6150,500,14760,10,1,12203280,2321,41.35,3.26,12,7.70,460.00,5827.00,24200,20240614,-21.40,7260,20231117,161.98,24200,-21.40,20240614,7410,156.68,20240416,24200,-21.40,20240614,7260,161.98,20231117,5.15,N,086710,500,61 억,,176036,N,N,0,N,00,N
20240620,150646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19100,-1400,5,-6.83,17403191380,874043,78.84,20750,21450,19010,26650,14350,20500,19910.46,1.44,0,-3665,22760,21630,20720,19590,18680,21175,19135,61,6150,500,14760,10,1,12203280,2331,41.52,3.28,12,7.16,460.00,5827.00,24200,20240614,-21.07,7260,20231117,163.09,24200,-21.07,20240614,7410,157.76,20240416,24200,-21.07,20240614,7260,163.09,20231117,5.15,N,086710,500,61 억,,176036,N,N,0,N,00,N
20240620,140647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19480,-1020,5,-4.98,15391705790,769187,69.38,20750,21450,19010,26650,14350,20500,20009.72,1.44,0,-6357,22760,21630,20720,19590,18680,21175,19135,61,6150,500,14760,10,1,12203280,2377,42.35,3.34,12,6.30,460.00,5827.00,24200,20240614,-19.50,7260,20231117,168.32,24200,-19.50,20240614,7410,162.89,20240416,24200,-19.50,20240614,7260,168.32,20231117,5.15,N,086710,500,61 억,,176036,N,N,0,N,00,N
20240620,130646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19400,-1100,5,-5.37,13395209520,665694,60.05,20750,21450,19340,26650,14350,20500,20121.60,1.44,0,-4249,22760,21630,20720,19590,18680,21175,19135,61,6150,500,14760,10,1,12203280,2367,42.17,3.33,12,5.46,460.00,5827.00,24200,20240614,-19.83,7260,20231117,167.22,24200,-19.83,20240614,7410,161.81,20240416,24200,-19.83,20240614,7260,167.22,20231117,5.15,N,086710,500,61 억,,176036,N,N,0,N,00,N
20240620,120646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19650,-850,5,-4.15,11807463540,584317,52.71,20750,21450,19490,26650,14350,20500,20206.79,1.44,0,-16513,22760,21630,20720,19590,18680,21175,19135,61,6150,500,14760,10,1,12203280,2398,42.72,3.37,12,4.79,460.00,5827.00,24200,20240614,-18.80,7260,20231117,170.66,24200,-18.80,20240614,7410,165.18,20240416,24200,-18.80,20240614,7260,170.66,20231117,5.15,N,086710,500,61 억,,176036,N,N,0,N,00,N
20240620,110648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19780,-720,5,-3.51,9266755180,454855,41.03,20750,21450,19690,26650,14350,20500,20372.71,1.44,0,-15709,22760,21630,20720,19590,18680,21175,19135,61,6150,500,14760,10,1,12203280,2414,43.00,3.39,12,3.73,460.00,5827.00,24200,20240614,-18.26,7260,20231117,172.45,24200,-18.26,20240614,7410,166.94,20240416,24200,-18.26,20240614,7260,172.45,20231117,5.15,N,086710,500,61 억,,176036,N,N,0,N,00,N
20240620,100647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19930,-570,5,-2.78,7190857080,350363,31.60,20750,21450,19810,26650,14350,20500,20524.09,1.44,0,-7265,22760,21630,20720,19590,18680,21175,19135,61,6150,500,14760,10,1,12203280,2432,43.33,3.42,12,2.87,460.00,5827.00,24200,20240614,-17.64,7260,20231117,174.52,24200,-17.64,20240614,7410,168.96,20240416,24200,-17.64,20240614,7260,174.52,20231117,5.15,N,086710,500,61 억,,176036,N,N,0,N,00,N
20240620,090653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20900,400,2,1.95,1336544300,64389,5.81,20750,21000,20500,26650,14350,20500,20761.40,1.44,0,8334,22760,21630,20720,19590,18680,21175,19135,61,6150,500,14760,50,1,12203280,2550,45.43,3.59,12,0.53,460.00,5827.00,24200,20240614,-13.64,7260,20231117,187.88,24200,-13.64,20240614,7410,182.05,20240416,24200,-13.64,20240614,7260,187.88,20231117,5.15,N,086710,500,61 억,,176036,N,N,0,N,00,N
20240619,160644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,-750,5,-3.53,22240583950,1069764,36.71,20900,21850,19810,27600,14900,21250,20790.29,1.97,0,-62357,23983,22616,21333,19966,18683,23300,20650,61,6350,500,15300,50,1,12203280,2502,44.57,3.52,12,8.77,460.00,5827.00,24200,20240614,-15.29,7260,20231117,182.37,24200,-15.29,20240614,7410,176.65,20240416,24200,-15.29,20240614,7260,182.37,20231117,5.37,N,086710,500,61 억,,240683,N,N,0,N,00,N
20240619,150642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,-1050,5,-4.94,21259711050,1021768,35.07,20900,21850,19810,27600,14900,21250,20806.75,1.97,0,-58894,23983,22616,21333,19966,18683,23300,20650,61,6350,500,15300,50,1,12203280,2465,43.91,3.47,12,8.37,460.00,5827.00,24200,20240614,-16.53,7260,20231117,178.24,24200,-16.53,20240614,7410,172.60,20240416,24200,-16.53,20240614,7260,178.24,20231117,5.37,N,086710,500,61 억,,240683,N,N,0,N,00,N
20240619,140648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20600,-650,5,-3.06,19934940950,956676,32.83,20900,21850,19810,27600,14900,21250,20837.68,1.97,0,-57632,23983,22616,21333,19966,18683,23300,20650,61,6350,500,15300,50,1,12203280,2514,44.78,3.54,12,7.84,460.00,5827.00,24200,20240614,-14.88,7260,20231117,183.75,24200,-14.88,20240614,7410,178.00,20240416,24200,-14.88,20240614,7260,183.75,20231117,5.37,N,086710,500,61 억,,240683,N,N,0,N,00,N
20240619,130641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19970,-1280,5,-6.02,17754946260,850000,29.17,20900,21850,19810,27600,14900,21250,20888.14,1.97,0,-67924,23983,22616,21333,19966,18683,23300,20650,61,6350,500,15300,10,1,12203280,2437,43.41,3.43,12,6.97,460.00,5827.00,24200,20240614,-17.48,7260,20231117,175.07,24200,-17.48,20240614,7410,169.50,20240416,24200,-17.48,20240614,7260,175.07,20231117,5.37,N,086710,500,61 억,,240683,N,N,0,N,00,N
20240619,120642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,-1100,5,-5.18,15010855850,713384,24.48,20900,21850,20100,27600,14900,21250,21041.74,1.97,0,-52114,23983,22616,21333,19966,18683,23300,20650,61,6350,500,15300,50,1,12203280,2459,43.80,3.46,12,5.85,460.00,5827.00,24200,20240614,-16.74,7260,20231117,177.55,24200,-16.74,20240614,7410,171.93,20240416,24200,-16.74,20240614,7260,177.55,20231117,5.37,N,086710,500,61 억,,240683,N,N,0,N,00,N
20240619,110643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21250,0,3,0.00,11301370800,532490,18.28,20900,21850,20600,27600,14900,21250,21223.63,1.97,0,-25415,23983,22616,21333,19966,18683,23300,20650,61,6350,500,15300,50,1,12203280,2593,46.20,3.65,12,4.36,460.00,5827.00,24200,20240614,-12.19,7260,20231117,192.70,24200,-12.19,20240614,7410,186.77,20240416,24200,-12.19,20240614,7260,192.70,20231117,5.37,N,086710,500,61 억,,240683,N,N,0,N,00,N
20240619,100645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,-100,5,-0.47,8661674900,407248,13.98,20900,21850,20600,27600,14900,21250,21268.80,1.97,0,-21611,23983,22616,21333,19966,18683,23300,20650,61,6350,500,15300,50,1,12203280,2581,45.98,3.63,12,3.34,460.00,5827.00,24200,20240614,-12.60,7260,20231117,191.32,24200,-12.60,20240614,7410,185.43,20240416,24200,-12.60,20240614,7260,191.32,20231117,5.37,N,086710,500,61 억,,240683,N,N,0,N,00,N
20240619,090652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,-100,5,-0.47,1726738250,82473,2.83,20900,21250,20600,27600,14900,21250,20936.69,1.97,0,-3695,23983,22616,21333,19966,18683,23300,20650,61,6350,500,15300,50,1,12203280,2581,45.98,3.63,12,0.68,460.00,5827.00,24200,20240614,-12.60,7260,20231117,191.32,24200,-12.60,20240614,7410,185.43,20240416,24200,-12.60,20240614,7260,191.32,20231117,5.37,N,086710,500,61 억,,240683,N,N,0,N,00,N
20240618,160639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21250,1250,2,6.25,61648112150,2878968,194.67,20800,22700,20050,26000,14000,20000,21413.67,2.19,0,-36205,23273,21636,20813,19176,18353,21225,18765,61,6000,500,14400,50,1,12203280,2593,46.20,3.65,12,23.59,460.00,5827.00,24200,20240614,-12.19,7260,20231117,192.70,24200,-12.19,20240614,7410,186.77,20240416,24200,-12.19,20240614,7260,192.70,20231117,4.43,N,086710,500,61 억,,267495,N,N,0,N,00,N
20240618,150637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,1300,2,6.50,60042796550,2803451,189.56,20800,22700,20050,26000,14000,20000,21417.46,2.19,0,-31541,23273,21636,20813,19176,18353,21225,18765,61,6000,500,14400,50,1,12203280,2599,46.30,3.66,12,22.97,460.00,5827.00,24200,20240614,-11.98,7260,20231117,193.39,24200,-11.98,20240614,7410,187.45,20240416,24200,-11.98,20240614,7260,193.39,20231117,4.43,N,086710,500,61 억,,267495,N,N,0,N,00,N
20240618,140640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,1150,2,5.75,57951855750,2704888,182.90,20800,22700,20050,26000,14000,20000,21424.86,2.19,0,-18816,23273,21636,20813,19176,18353,21225,18765,61,6000,500,14400,50,1,12203280,2581,45.98,3.63,12,22.17,460.00,5827.00,24200,20240614,-12.60,7260,20231117,191.32,24200,-12.60,20240614,7410,185.43,20240416,24200,-12.60,20240614,7260,191.32,20231117,4.43,N,086710,500,61 억,,267495,N,N,0,N,00,N
20240618,130643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,1400,2,7.00,54874279450,2560522,173.14,20800,22700,20050,26000,14000,20000,21430.90,2.19,0,-34236,23273,21636,20813,19176,18353,21225,18765,61,6000,500,14400,50,1,12203280,2612,46.52,3.67,12,20.98,460.00,5827.00,24200,20240614,-11.57,7260,20231117,194.77,24200,-11.57,20240614,7410,188.80,20240416,24200,-11.57,20240614,7260,194.77,20231117,4.43,N,086710,500,61 억,,267495,N,N,0,N,00,N
20240618,120644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,1400,2,7.00,50889554900,2374042,160.53,20800,22700,20050,26000,14000,20000,21435.83,2.19,0,-64393,23273,21636,20813,19176,18353,21225,18765,61,6000,500,14400,50,1,12203280,2612,46.52,3.67,12,19.45,460.00,5827.00,24200,20240614,-11.57,7260,20231117,194.77,24200,-11.57,20240614,7410,188.80,20240416,24200,-11.57,20240614,7260,194.77,20231117,4.43,N,086710,500,61 억,,267495,N,N,0,N,00,N
20240618,110640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,300,2,1.50,11161866950,545935,36.91,20800,20950,20050,26000,14000,20000,20445.41,2.19,0,-82495,23273,21636,20813,19176,18353,21225,18765,61,6000,500,14400,50,1,12203280,2477,44.13,3.48,12,4.47,460.00,5827.00,24200,20240614,-16.12,7260,20231117,179.61,24200,-16.12,20240614,7410,173.95,20240416,24200,-16.12,20240614,7260,179.61,20231117,4.43,N,086710,500,61 억,,267495,N,N,0,N,00,N
20240618,100640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,450,2,2.25,9367143750,457554,30.94,20800,20950,20050,26000,14000,20000,20472.21,2.19,0,-69605,23273,21636,20813,19176,18353,21225,18765,61,6000,500,14400,50,1,12203280,2496,44.46,3.51,12,3.75,460.00,5827.00,24200,20240614,-15.50,7260,20231117,181.68,24200,-15.50,20240614,7410,175.98,20240416,24200,-15.50,20240614,7260,181.68,20231117,4.43,N,086710,500,61 억,,267495,N,N,0,N,00,N
20240618,090647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,400,2,2.00,3615841050,174821,11.82,20800,20950,20400,26000,14000,20000,20683.10,2.19,0,-54493,23273,21636,20813,19176,18353,21225,18765,61,6000,500,14400,50,1,12203280,2489,44.35,3.50,12,1.43,460.00,5827.00,24200,20240614,-15.70,7260,20231117,180.99,24200,-15.70,20240614,7410,175.30,20240416,24200,-15.70,20240614,7260,180.99,20231117,4.43,N,086710,500,61 억,,267495,N,N,0,N,00,N
20240617,160635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20000,-2200,5,-9.91,27937872520,1325492,19.78,22050,22450,19990,28850,15550,22200,21078.69,3.37,0,-118830,26266,24232,22166,20132,18066,25250,21150,61,6650,500,15980,50,1,12203280,2441,43.48,3.43,12,10.86,460.00,5827.00,24200,20240614,-17.36,7260,20231117,175.48,24200,-17.36,20240614,7410,169.91,20240416,24200,-17.36,20240614,7260,175.48,20231117,4.45,N,086710,500,61 억,,410709,N,N,0,N,00,N
20240617,150640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-2150,5,-9.68,25045354200,1181386,17.63,22050,22450,20050,28850,15550,22200,21199.01,3.37,0,-102989,26266,24232,22166,20132,18066,25250,21150,61,6650,500,15980,50,1,12203280,2447,43.59,3.44,12,9.68,460.00,5827.00,24200,20240614,-17.15,7260,20231117,176.17,24200,-17.15,20240614,7410,170.58,20240416,24200,-17.15,20240614,7260,176.17,20231117,4.45,N,086710,500,61 억,,410709,N,N,0,N,00,N
20240617,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20600,-1600,5,-7.21,22116812250,1037453,15.48,22050,22450,20300,28850,15550,22200,21317.41,3.37,0,-43363,26266,24232,22166,20132,18066,25250,21150,61,6650,500,15980,50,1,12203280,2514,44.78,3.54,12,8.50,460.00,5827.00,24200,20240614,-14.88,7260,20231117,183.75,24200,-14.88,20240614,7410,178.00,20240416,24200,-14.88,20240614,7260,183.75,20231117,4.45,N,086710,500,61 억,,410709,N,N,0,N,00,N
20240617,130634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,-1650,5,-7.43,20119633800,940643,14.04,22050,22450,20300,28850,15550,22200,21388.26,3.37,0,-8968,26266,24232,22166,20132,18066,25250,21150,61,6650,500,15980,50,1,12203280,2508,44.67,3.53,12,7.71,460.00,5827.00,24200,20240614,-15.08,7260,20231117,183.06,24200,-15.08,20240614,7410,177.33,20240416,24200,-15.08,20240614,7260,183.06,20231117,4.45,N,086710,500,61 억,,410709,N,N,0,N,00,N
20240617,120635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,-1650,5,-7.43,18251159100,849548,12.68,22050,22450,20300,28850,15550,22200,21482.42,3.37,0,8045,26266,24232,22166,20132,18066,25250,21150,61,6650,500,15980,50,1,12203280,2508,44.67,3.53,12,6.96,460.00,5827.00,24200,20240614,-15.08,7260,20231117,183.06,24200,-15.08,20240614,7410,177.33,20240416,24200,-15.08,20240614,7260,183.06,20231117,4.45,N,086710,500,61 억,,410709,N,N,0,N,00,N
20240617,110629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,-1200,5,-5.41,13841611000,636846,9.50,22050,22450,21000,28850,15550,22200,21733.80,3.37,0,-15392,26266,24232,22166,20132,18066,25250,21150,61,6650,500,15980,50,1,12203280,2563,45.65,3.60,12,5.22,460.00,5827.00,24200,20240614,-13.22,7260,20231117,189.26,24200,-13.22,20240614,7410,183.40,20240416,24200,-13.22,20240614,7260,189.26,20231117,4.45,N,086710,500,61 억,,410709,N,N,0,N,00,N
20240617,100630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,-500,5,-2.25,11091355500,508674,7.59,22050,22450,21250,28850,15550,22200,21803.56,3.37,0,-13494,26266,24232,22166,20132,18066,25250,21150,61,6650,500,15980,50,1,12203280,2648,47.17,3.72,12,4.17,460.00,5827.00,24200,20240614,-10.33,7260,20231117,198.90,24200,-10.33,20240614,7410,192.85,20240416,24200,-10.33,20240614,7260,198.90,20231117,4.45,N,086710,500,61 억,,410709,N,N,0,N,00,N
20240617,090634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,-800,5,-3.60,3712491200,169536,2.53,22050,22450,21400,28850,15550,22200,21895.92,3.37,0,-399,26266,24232,22166,20132,18066,25250,21150,61,6650,500,15980,50,1,12203280,2612,46.52,3.67,12,1.39,460.00,5827.00,24200,20240614,-11.57,7260,20231117,194.77,24200,-11.57,20240614,7410,188.80,20240416,24200,-11.57,20240614,7260,194.77,20231117,4.45,N,086710,500,61 억,,410709,N,N,0,N,00,N
20240614,160538,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,22200,2500,2,12.69,148638280900,6658705,233.09,22050,24200,20100,25600,13790,19700,22322.53,5.13,0,-229450,21626,20662,19136,18172,16646,21145,18655,61,5900,500,14180,50,1,12203280,2709,48.26,3.81,12,54.56,460.00,5827.00,24200,20240614,-8.26,7260,20231117,205.79,24200,-8.26,20240614,7410,199.60,20240416,24200,-8.26,20240614,7260,205.79,20231117,4.81,N,086710,500,61 억,,626147,N,N,0,N,00,N
20240614,150540,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,21400,1700,2,8.63,140159999700,6274026,219.63,22050,24200,20100,25600,13790,19700,22339.72,5.13,0,-294969,21626,20662,19136,18172,16646,21145,18655,61,5900,500,14180,50,1,12203280,2612,46.52,3.67,12,51.41,460.00,5827.00,24200,20240614,-11.57,7260,20231117,194.77,24200,-11.57,20240614,7410,188.80,20240416,24200,-11.57,20240614,7260,194.77,20231117,4.81,N,086710,500,61 억,,626147,N,N,0,N,00,N
20240614,140539,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,21500,1800,2,9.14,133198731350,5947445,208.20,22050,24200,20100,25600,13790,19700,22395.96,5.13,0,-337607,21626,20662,19136,18172,16646,21145,18655,61,5900,500,14180,50,1,12203280,2624,46.74,3.69,12,48.74,460.00,5827.00,24200,20240614,-11.16,7260,20231117,196.14,24200,-11.16,20240614,7410,190.15,20240416,24200,-11.16,20240614,7260,196.14,20231117,4.81,N,086710,500,61 억,,626147,N,N,0,N,00,N
20240614,130539,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,20250,550,2,2.79,126159694600,5608376,196.33,22050,24200,20100,25600,13790,19700,22494.87,5.13,0,-337186,21626,20662,19136,18172,16646,21145,18655,61,5900,500,14180,50,1,12203280,2471,44.02,3.48,12,45.96,460.00,5827.00,24200,20240614,-16.32,7260,20231117,178.93,24200,-16.32,20240614,7410,173.28,20240416,24200,-16.32,20240614,7260,178.93,20231117,4.81,N,086710,500,61 억,,626147,N,N,0,N,00,N
20240614,120544,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,21450,1750,2,8.88,119164697400,5269820,184.48,22050,24200,20850,25600,13790,19700,22612.67,5.13,0,-332641,21626,20662,19136,18172,16646,21145,18655,61,5900,500,14180,50,1,12203280,2618,46.63,3.68,12,43.18,460.00,5827.00,24200,20240614,-11.36,7260,20231117,195.45,24200,-11.36,20240614,7410,189.47,20240416,24200,-11.36,20240614,7260,195.45,20231117,4.81,N,086710,500,61 억,,626147,N,N,0,N,00,N
20240614,110623,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,21750,2050,2,10.41,115650969450,5105388,178.72,22050,24200,20850,25600,13790,19700,22652.73,5.13,0,-313204,21626,20662,19136,18172,16646,21145,18655,61,5900,500,14180,50,1,12203280,2654,47.28,3.73,12,41.84,460.00,5827.00,24200,20240614,-10.12,7260,20231117,199.59,24200,-10.12,20240614,7410,193.52,20240416,24200,-10.12,20240614,7260,199.59,20231117,4.81,N,086710,500,61 억,,626147,N,N,0,N,00,N
20240614,100621,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,22150,2450,2,12.44,105366003900,4630574,162.10,22050,24200,20850,25600,13790,19700,22754.42,5.13,0,-299988,21626,20662,19136,18172,16646,21145,18655,61,5900,500,14180,50,1,12203280,2703,48.15,3.80,12,37.95,460.00,5827.00,24200,20240614,-8.47,7260,20231117,205.10,24200,-8.47,20240614,7410,198.92,20240416,24200,-8.47,20240614,7260,205.10,20231117,4.81,N,086710,500,61 억,,626147,N,N,0,N,00,N
20240614,090624,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,23450,3750,2,19.04,27657140400,1220544,42.73,22050,23750,21850,25600,13790,19700,22659.68,5.13,0,-106859,21626,20662,19136,18172,16646,21145,18655,61,5900,500,14180,50,1,12203280,2862,50.98,4.02,12,10.00,460.00,5827.00,23750,20240614,-1.26,7260,20231117,223.00,23750,-1.26,20240614,7410,216.46,20240416,23750,-1.26,20240614,7260,223.00,20231117,4.81,N,086710,500,61 억,,626147,N,N,0,N,00,N
20240613,160617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19700,1740,2,9.69,50063986880,2611681,225.17,18100,20100,17610,23300,12580,17960,19169.10,5.01,0,31733,19033,18496,17743,17206,16453,18765,17475,61,5340,500,12930,10,1,12203280,2404,42.83,3.38,12,21.40,460.00,5827.00,21800,20240531,-9.63,7260,20231117,171.35,21800,-9.63,20240531,7410,165.86,20240416,21800,-9.63,20240531,7260,171.35,20231117,4.79,N,086710,500,61 억,,611513,N,N,0,N,00,N
20240613,150628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19700,1740,2,9.69,47426533680,2477747,213.62,18100,20100,17610,23300,12580,17960,19141.00,5.01,0,54987,19033,18496,17743,17206,16453,18765,17475,61,5340,500,12930,10,1,12203280,2404,42.83,3.38,12,20.30,460.00,5827.00,21800,20240531,-9.63,7260,20231117,171.35,21800,-9.63,20240531,7410,165.86,20240416,21800,-9.63,20240531,7260,171.35,20231117,4.79,N,086710,500,61 억,,611513,N,N,0,N,00,N
20240613,140621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19130,1170,2,6.51,36915228670,1943538,167.57,18100,19760,17610,23300,12580,17960,18993.84,5.01,0,69667,19033,18496,17743,17206,16453,18765,17475,61,5340,500,12930,10,1,12203280,2334,41.59,3.28,12,15.93,460.00,5827.00,21800,20240531,-12.25,7260,20231117,163.50,21800,-12.25,20240531,7410,158.16,20240416,21800,-12.25,20240531,7260,163.50,20231117,4.79,N,086710,500,61 억,,611513,N,N,0,N,00,N
20240613,130621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19410,1450,2,8.07,33517854610,1766846,152.33,18100,19760,17610,23300,12580,17960,18970.45,5.01,0,76282,19033,18496,17743,17206,16453,18765,17475,61,5340,500,12930,10,1,12203280,2369,42.20,3.33,12,14.48,460.00,5827.00,21800,20240531,-10.96,7260,20231117,167.36,21800,-10.96,20240531,7410,161.94,20240416,21800,-10.96,20240531,7260,167.36,20231117,4.79,N,086710,500,61 억,,611513,N,N,0,N,00,N
20240613,120623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19470,1510,2,8.41,31117314020,1642506,141.61,18100,19760,17610,23300,12580,17960,18945.03,5.01,0,79638,19033,18496,17743,17206,16453,18765,17475,61,5340,500,12930,10,1,12203280,2376,42.33,3.34,12,13.46,460.00,5827.00,21800,20240531,-10.69,7260,20231117,168.18,21800,-10.69,20240531,7410,162.75,20240416,21800,-10.69,20240531,7260,168.18,20231117,4.79,N,086710,500,61 억,,611513,N,N,0,N,00,N
20240613,110617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19290,1330,2,7.41,26962121220,1428727,123.18,18100,19760,17610,23300,12580,17960,18871.44,5.01,0,40278,19033,18496,17743,17206,16453,18765,17475,61,5340,500,12930,10,1,12203280,2354,41.93,3.31,12,11.71,460.00,5827.00,21800,20240531,-11.51,7260,20231117,165.70,21800,-11.51,20240531,7410,160.32,20240416,21800,-11.51,20240531,7260,165.70,20231117,4.79,N,086710,500,61 억,,611513,N,N,0,N,00,N
20240613,100617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18750,790,2,4.40,9016421490,495214,42.70,18100,18850,17610,23300,12580,17960,18207.13,5.01,0,35904,19033,18496,17743,17206,16453,18765,17475,61,5340,500,12930,10,1,12203280,2288,40.76,3.22,12,4.06,460.00,5827.00,21800,20240531,-13.99,7260,20231117,158.26,21800,-13.99,20240531,7410,153.04,20240416,21800,-13.99,20240531,7260,158.26,20231117,4.79,N,086710,500,61 억,,611513,N,N,0,N,00,N
20240613,090624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17960,0,3,0.00,1749288390,96482,8.32,18100,18410,17840,23300,12580,17960,18130.75,5.01,0,-18218,19033,18496,17743,17206,16453,18765,17475,61,5340,500,12930,10,1,12203280,2192,39.04,3.08,12,0.79,460.00,5827.00,21800,20240531,-17.61,7260,20231117,147.38,21800,-17.61,20240531,7410,142.38,20240416,21800,-17.61,20240531,7260,147.38,20231117,4.79,N,086710,500,61 억,,611513,N,N,0,N,00,N
20240612,160611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17960,800,2,4.66,20429086890,1144198,73.50,17370,18280,16990,22300,12020,17160,17854.35,4.93,0,14236,19786,18472,17636,16322,15486,18055,15905,61,5140,500,12350,10,1,12203280,2192,39.04,3.08,12,9.38,460.00,5827.00,21800,20240531,-17.61,7260,20231117,147.38,21800,-17.61,20240531,7410,142.38,20240416,21800,-17.61,20240531,7260,147.38,20231117,4.73,N,086710,500,61 억,,601167,N,N,0,N,00,N
20240612,150621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17890,730,2,4.25,19517246170,1093321,70.24,17370,18280,16990,22300,12020,17160,17851.34,4.93,0,27083,19786,18472,17636,16322,15486,18055,15905,61,5140,500,12350,10,1,12203280,2183,38.89,3.07,12,8.96,460.00,5827.00,21800,20240531,-17.94,7260,20231117,146.42,21800,-17.94,20240531,7410,141.43,20240416,21800,-17.94,20240531,7260,146.42,20231117,4.73,N,086710,500,61 억,,601167,N,N,0,N,00,N
20240612,140615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17950,790,2,4.60,17507057080,979851,62.95,17370,18280,16990,22300,12020,17160,17867.06,4.93,0,48624,19786,18472,17636,16322,15486,18055,15905,61,5140,500,12350,10,1,12203280,2190,39.02,3.08,12,8.03,460.00,5827.00,21800,20240531,-17.66,7260,20231117,147.25,21800,-17.66,20240531,7410,142.24,20240416,21800,-17.66,20240531,7260,147.25,20231117,4.73,N,086710,500,61 억,,601167,N,N,0,N,00,N
20240612,130615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17740,580,2,3.38,16402779440,918148,58.98,17370,18280,16990,22300,12020,17160,17865.07,4.93,0,47064,19786,18472,17636,16322,15486,18055,15905,61,5140,500,12350,10,1,12203280,2165,38.57,3.04,12,7.52,460.00,5827.00,21800,20240531,-18.62,7260,20231117,144.35,21800,-18.62,20240531,7410,139.41,20240416,21800,-18.62,20240531,7260,144.35,20231117,4.73,N,086710,500,61 억,,601167,N,N,0,N,00,N
20240612,120613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18100,940,2,5.48,13798731080,772522,49.63,17370,18280,16990,22300,12020,17160,17861.93,4.93,0,87049,19786,18472,17636,16322,15486,18055,15905,61,5140,500,12350,10,1,12203280,2209,39.35,3.11,12,6.33,460.00,5827.00,21800,20240531,-16.97,7260,20231117,149.31,21800,-16.97,20240531,7410,144.26,20240416,21800,-16.97,20240531,7260,149.31,20231117,4.73,N,086710,500,61 억,,601167,N,N,0,N,00,N
20240612,110614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18080,920,2,5.36,11561328880,648758,41.68,17370,18280,16990,22300,12020,17160,17820.71,4.93,0,103585,19786,18472,17636,16322,15486,18055,15905,61,5140,500,12350,10,1,12203280,2206,39.30,3.10,12,5.32,460.00,5827.00,21800,20240531,-17.06,7260,20231117,149.04,21800,-17.06,20240531,7410,143.99,20240416,21800,-17.06,20240531,7260,149.04,20231117,4.73,N,086710,500,61 억,,601167,N,N,0,N,00,N
20240612,100615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17860,700,2,4.08,7078331840,400593,25.73,17370,18140,16990,22300,12020,17160,17669.63,4.93,0,56252,19786,18472,17636,16322,15486,18055,15905,61,5140,500,12350,10,1,12203280,2180,38.83,3.07,12,3.28,460.00,5827.00,21800,20240531,-18.07,7260,20231117,146.01,21800,-18.07,20240531,7410,141.03,20240416,21800,-18.07,20240531,7260,146.01,20231117,4.73,N,086710,500,61 억,,601167,N,N,0,N,00,N
20240612,090615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17190,30,2,0.17,688966680,39820,2.56,17370,17550,17030,22300,12020,17160,17302.03,4.93,0,-1887,19786,18472,17636,16322,15486,18055,15905,61,5140,500,12350,10,1,12203280,2098,37.37,2.95,12,0.33,460.00,5827.00,21800,20240531,-21.15,7260,20231117,136.78,21800,-21.15,20240531,7410,131.98,20240416,21800,-21.15,20240531,7260,136.78,20231117,4.73,N,086710,500,61 억,,601167,N,N,0,N,00,N
20240610,160609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17120,-1080,5,-5.93,20741917430,1152027,59.34,18310,19000,17100,23650,12740,18200,18006.92,5.39,0,-76158,20613,19406,18473,17266,16333,20010,17870,61,5450,500,13100,10,1,12203280,2089,37.22,2.94,12,9.44,460.00,5827.00,21800,20240531,-21.47,7260,20231117,135.81,21800,-21.47,20240531,7410,131.04,20240416,21800,-21.47,20240531,7260,135.81,20231117,4.98,N,086710,500,61 억,,658165,N,N,0,N,00,N
20240610,150616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17180,-1020,5,-5.60,19617413420,1086366,55.96,18310,19000,17100,23650,12740,18200,18057.83,5.39,0,-71583,20613,19406,18473,17266,16333,20010,17870,61,5450,500,13100,10,1,12203280,2097,37.35,2.95,12,8.90,460.00,5827.00,21800,20240531,-21.19,7260,20231117,136.64,21800,-21.19,20240531,7410,131.85,20240416,21800,-21.19,20240531,7260,136.64,20231117,4.98,N,086710,500,61 억,,658165,N,N,0,N,00,N
20240610,140611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17520,-680,5,-3.74,16831900820,925016,47.65,18310,19000,17280,23650,12740,18200,18196.33,5.39,0,-56983,20613,19406,18473,17266,16333,20010,17870,61,5450,500,13100,10,1,12203280,2138,38.09,3.01,12,7.58,460.00,5827.00,21800,20240531,-19.63,7260,20231117,141.32,21800,-19.63,20240531,7410,136.44,20240416,21800,-19.63,20240531,7260,141.32,20231117,4.98,N,086710,500,61 억,,658165,N,N,0,N,00,N
20240610,130609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17620,-580,5,-3.19,15789254630,865538,44.59,18310,19000,17280,23650,12740,18200,18242.13,5.39,0,-58174,20613,19406,18473,17266,16333,20010,17870,61,5450,500,13100,10,1,12203280,2150,38.30,3.02,12,7.09,460.00,5827.00,21800,20240531,-19.17,7260,20231117,142.70,21800,-19.17,20240531,7410,137.79,20240416,21800,-19.17,20240531,7260,142.70,20231117,4.98,N,086710,500,61 억,,658165,N,N,0,N,00,N
20240610,120610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17360,-840,5,-4.62,14678939530,802107,41.32,18310,19000,17280,23650,12740,18200,18300.48,5.39,0,-51299,20613,19406,18473,17266,16333,20010,17870,61,5450,500,13100,10,1,12203280,2118,37.74,2.98,12,6.57,460.00,5827.00,21800,20240531,-20.37,7260,20231117,139.12,21800,-20.37,20240531,7410,134.28,20240416,21800,-20.37,20240531,7260,139.12,20231117,4.98,N,086710,500,61 억,,658165,N,N,0,N,00,N
20240610,110613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17760,-440,5,-2.42,11722506230,633389,32.63,18310,19000,17650,23650,12740,18200,18507.61,5.39,0,-48757,20613,19406,18473,17266,16333,20010,17870,61,5450,500,13100,10,1,12203280,2167,38.61,3.05,12,5.19,460.00,5827.00,21800,20240531,-18.53,7260,20231117,144.63,21800,-18.53,20240531,7410,139.68,20240416,21800,-18.53,20240531,7260,144.63,20231117,4.98,N,086710,500,61 억,,658165,N,N,0,N,00,N
20240610,100609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18740,540,2,2.97,8149684890,436190,22.47,18310,19000,18250,23650,12740,18200,18683.83,5.39,0,-38837,20613,19406,18473,17266,16333,20010,17870,61,5450,500,13100,10,1,12203280,2287,40.74,3.22,12,3.57,460.00,5827.00,21800,20240531,-14.04,7260,20231117,158.13,21800,-14.04,20240531,7410,152.90,20240416,21800,-14.04,20240531,7260,158.13,20231117,4.98,N,086710,500,61 억,,658165,N,N,0,N,00,N
20240610,090616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18560,360,2,1.98,2355472190,126679,6.53,18310,19000,18250,23650,12740,18200,18594.12,5.39,0,-21463,20613,19406,18473,17266,16333,20010,17870,61,5450,500,13100,10,1,12203280,2265,40.35,3.19,12,1.04,460.00,5827.00,21800,20240531,-14.86,7260,20231117,155.65,21800,-14.86,20240531,7410,150.47,20240416,21800,-14.86,20240531,7260,155.65,20231117,4.98,N,086710,500,61 억,,658165,N,N,0,N,00,N
20240607,160630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18200,700,2,4.00,36061728900,1923675,196.53,17560,19680,17540,22750,12250,17500,18747.10,4.63,0,96304,19220,18360,17590,16730,15960,17975,16345,61,5250,500,12600,10,1,12203280,2221,39.57,3.12,12,15.76,460.00,5827.00,21800,20240531,-16.51,7260,20231117,150.69,21800,-16.51,20240531,7410,145.61,20240416,21800,-16.51,20240531,7260,150.69,20231117,4.97,N,086710,500,61 억,,565341,N,N,0,N,00,N
20240607,150635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18070,570,2,3.26,35051593280,1868201,190.87,17560,19680,17540,22750,12250,17500,18762.47,4.63,0,108569,19220,18360,17590,16730,15960,17975,16345,61,5250,500,12600,10,1,12203280,2205,39.28,3.10,12,15.31,460.00,5827.00,21800,20240531,-17.11,7260,20231117,148.90,21800,-17.11,20240531,7410,143.86,20240416,21800,-17.11,20240531,7260,148.90,20231117,4.97,N,086710,500,61 억,,565341,N,N,0,N,00,N
20240607,140631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18330,830,2,4.74,32661518040,1736655,177.43,17560,19680,17540,22750,12250,17500,18807.43,4.63,0,122342,19220,18360,17590,16730,15960,17975,16345,61,5250,500,12600,10,1,12203280,2237,39.85,3.15,12,14.23,460.00,5827.00,21800,20240531,-15.92,7260,20231117,152.48,21800,-15.92,20240531,7410,147.37,20240416,21800,-15.92,20240531,7260,152.48,20231117,4.97,N,086710,500,61 억,,565341,N,N,0,N,00,N
20240607,130626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18890,1390,2,7.94,30220477880,1604818,163.96,17560,19680,17540,22750,12250,17500,18831.41,4.63,0,155004,19220,18360,17590,16730,15960,17975,16345,61,5250,500,12600,10,1,12203280,2305,41.07,3.24,12,13.15,460.00,5827.00,21800,20240531,-13.35,7260,20231117,160.19,21800,-13.35,20240531,7410,154.93,20240416,21800,-13.35,20240531,7260,160.19,20231117,4.97,N,086710,500,61 억,,565341,N,N,0,N,00,N
20240607,120631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18580,1080,2,6.17,27135938980,1441528,147.28,17560,19680,17540,22750,12250,17500,18824.78,4.63,0,138655,19220,18360,17590,16730,15960,17975,16345,61,5250,500,12600,10,1,12203280,2267,40.39,3.19,12,11.81,460.00,5827.00,21800,20240531,-14.77,7260,20231117,155.92,21800,-14.77,20240531,7410,150.74,20240416,21800,-14.77,20240531,7260,155.92,20231117,4.97,N,086710,500,61 억,,565341,N,N,0,N,00,N
20240607,110623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18560,1060,2,6.06,26008224070,1380810,141.07,17560,19680,17540,22750,12250,17500,18835.85,4.63,0,131919,19220,18360,17590,16730,15960,17975,16345,61,5250,500,12600,10,1,12203280,2265,40.35,3.19,12,11.32,460.00,5827.00,21800,20240531,-14.86,7260,20231117,155.65,21800,-14.86,20240531,7410,150.47,20240416,21800,-14.86,20240531,7260,155.65,20231117,4.97,N,086710,500,61 억,,565341,N,N,0,N,00,N
20240607,100631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18820,1320,2,7.54,23067366400,1222373,124.89,17560,19680,17540,22750,12250,17500,18871.40,4.63,0,144035,19220,18360,17590,16730,15960,17975,16345,61,5250,500,12600,10,1,12203280,2297,40.91,3.23,12,10.02,460.00,5827.00,21800,20240531,-13.67,7260,20231117,159.23,21800,-13.67,20240531,7410,153.98,20240416,21800,-13.67,20240531,7260,159.23,20231117,4.97,N,086710,500,61 억,,565341,N,N,0,N,00,N
20240607,090629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18050,550,2,3.14,1515699680,85161,8.70,17560,18070,17540,22750,12250,17500,17799.39,4.63,0,13771,19220,18360,17590,16730,15960,17975,16345,61,5250,500,12600,10,1,12203280,2203,39.24,3.10,12,0.70,460.00,5827.00,21800,20240531,-17.20,7260,20231117,148.62,21800,-17.20,20240531,7410,143.59,20240416,21800,-17.20,20240531,7260,148.62,20231117,4.97,N,086710,500,61 억,,565341,N,N,0,N,00,N
20240605,160629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17500,-150,5,-0.85,17064058740,970550,57.18,17650,18450,16820,22900,12360,17650,17581.88,3.41,0,145244,20910,19280,18260,16630,15610,18770,16120,61,5250,500,12700,10,1,12203280,2136,38.04,3.00,12,7.95,460.00,5827.00,21800,20240531,-19.72,7260,20231117,141.05,21800,-19.72,20240531,7410,136.17,20240416,21800,-19.72,20240531,7260,141.05,20231117,5.22,N,086710,500,61 억,,415527,N,N,0,N,00,N
20240605,150624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17520,-130,5,-0.74,16367217890,930765,54.84,17650,18450,16820,22900,12360,17650,17584.59,3.41,0,143731,20910,19280,18260,16630,15610,18770,16120,61,5250,500,12700,10,1,12203280,2138,38.09,3.01,12,7.63,460.00,5827.00,21800,20240531,-19.63,7260,20231117,141.32,21800,-19.63,20240531,7410,136.44,20240416,21800,-19.63,20240531,7260,141.32,20231117,5.22,N,086710,500,61 억,,415527,N,N,0,N,00,N
20240605,140627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17650,0,3,0.00,15428535140,877242,51.68,17650,18450,16820,22900,12360,17650,17587.44,3.41,0,148315,20910,19280,18260,16630,15610,18770,16120,61,5250,500,12700,10,1,12203280,2154,38.37,3.03,12,7.19,460.00,5827.00,21800,20240531,-19.04,7260,20231117,143.11,21800,-19.04,20240531,7410,138.19,20240416,21800,-19.04,20240531,7260,143.11,20231117,5.22,N,086710,500,61 억,,415527,N,N,0,N,00,N
20240605,130628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17590,-60,5,-0.34,14195780300,807347,47.56,17650,18450,16820,22900,12360,17650,17583.12,3.41,0,149341,20910,19280,18260,16630,15610,18770,16120,61,5250,500,12700,10,1,12203280,2147,38.24,3.02,12,6.62,460.00,5827.00,21800,20240531,-19.31,7260,20231117,142.29,21800,-19.31,20240531,7410,137.38,20240416,21800,-19.31,20240531,7260,142.29,20231117,5.22,N,086710,500,61 억,,415527,N,N,0,N,00,N
20240605,120625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17800,150,2,0.85,12512946660,712770,41.99,17650,18450,16820,22900,12360,17650,17555.18,3.41,0,136506,20910,19280,18260,16630,15610,18770,16120,61,5250,500,12700,10,1,12203280,2172,38.70,3.05,12,5.84,460.00,5827.00,21800,20240531,-18.35,7260,20231117,145.18,21800,-18.35,20240531,7410,140.22,20240416,21800,-18.35,20240531,7260,145.18,20231117,5.22,N,086710,500,61 억,,415527,N,N,0,N,00,N
20240605,110627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17470,-180,5,-1.02,11141910460,635484,37.44,17650,18450,16820,22900,12360,17650,17532.68,3.41,0,130246,20910,19280,18260,16630,15610,18770,16120,61,5250,500,12700,10,1,12203280,2132,37.98,3.00,12,5.21,460.00,5827.00,21800,20240531,-19.86,7260,20231117,140.63,21800,-19.86,20240531,7410,135.76,20240416,21800,-19.86,20240531,7260,140.63,20231117,5.22,N,086710,500,61 억,,415527,N,N,0,N,00,N
20240605,100627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17620,-30,5,-0.17,9418674560,537675,31.68,17650,18450,16820,22900,12360,17650,17517.05,3.41,0,132542,20910,19280,18260,16630,15610,18770,16120,61,5250,500,12700,10,1,12203280,2150,38.30,3.02,12,4.41,460.00,5827.00,21800,20240531,-19.17,7260,20231117,142.70,21800,-19.17,20240531,7410,137.79,20240416,21800,-19.17,20240531,7260,142.70,20231117,5.22,N,086710,500,61 억,,415527,N,N,0,N,00,N
20240605,090625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18160,510,2,2.89,1371770610,76048,4.48,17650,18310,17650,22900,12360,17650,18045.85,3.41,0,18528,20910,19280,18260,16630,15610,18770,16120,61,5250,500,12700,10,1,12203280,2216,39.48,3.12,12,0.62,460.00,5827.00,21800,20240531,-16.70,7260,20231117,150.14,21800,-16.70,20240531,7410,145.07,20240416,21800,-16.70,20240531,7260,150.14,20231117,5.22,N,086710,500,61 억,,415527,N,N,0,N,00,N
20240604,160621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17650,-1390,5,-7.30,31476504780,1681332,63.42,18800,19890,17240,24750,13330,19040,18721.28,2.32,0,127184,21113,20076,19213,18176,17313,20595,18695,61,5710,500,13700,10,1,12203280,2154,38.37,3.03,12,13.78,460.00,5827.00,21800,20240531,-19.04,7260,20231117,143.11,21800,-19.04,20240531,7410,138.19,20240416,21800,-19.04,20240531,7260,143.11,20231117,4.65,N,086710,500,61 억,,283515,N,N,0,N,00,N
20240604,150621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17560,-1480,5,-7.77,29548242920,1570581,59.25,18800,19890,17440,24750,13330,19040,18813.51,2.32,0,94864,21113,20076,19213,18176,17313,20595,18695,61,5710,500,13700,10,1,12203280,2143,38.17,3.01,12,12.87,460.00,5827.00,21800,20240531,-19.45,7260,20231117,141.87,21800,-19.45,20240531,7410,136.98,20240416,21800,-19.45,20240531,7260,141.87,20231117,4.65,N,086710,500,61 억,,283515,N,N,0,N,00,N
20240604,140623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18150,-890,5,-4.67,24486092220,1285454,48.49,18800,19890,18000,24750,13330,19040,19048.60,2.32,0,25763,21113,20076,19213,18176,17313,20595,18695,61,5710,500,13700,10,1,12203280,2215,39.46,3.11,12,10.53,460.00,5827.00,21800,20240531,-16.74,7260,20231117,150.00,21800,-16.74,20240531,7410,144.94,20240416,21800,-16.74,20240531,7260,150.00,20231117,4.65,N,086710,500,61 억,,283515,N,N,0,N,00,N
20240604,130620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18540,-500,5,-2.63,21882599650,1142558,43.10,18800,19890,18210,24750,13330,19040,19152.33,2.32,0,22393,21113,20076,19213,18176,17313,20595,18695,61,5710,500,13700,10,1,12203280,2262,40.30,3.18,12,9.36,460.00,5827.00,21800,20240531,-14.95,7260,20231117,155.37,21800,-14.95,20240531,7410,150.20,20240416,21800,-14.95,20240531,7260,155.37,20231117,4.65,N,086710,500,61 억,,283515,N,N,0,N,00,N
20240604,120619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18740,-300,5,-1.58,19620437930,1020422,38.49,18800,19890,18210,24750,13330,19040,19227.85,2.32,0,31769,21113,20076,19213,18176,17313,20595,18695,61,5710,500,13700,10,1,12203280,2287,40.74,3.22,12,8.36,460.00,5827.00,21800,20240531,-14.04,7260,20231117,158.13,21800,-14.04,20240531,7410,152.90,20240416,21800,-14.04,20240531,7260,158.13,20231117,4.65,N,086710,500,61 억,,283515,N,N,0,N,00,N
20240604,110616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18910,-130,5,-0.68,18123375610,941180,35.50,18800,19890,18210,24750,13330,19040,19256.11,2.32,0,31882,21113,20076,19213,18176,17313,20595,18695,61,5710,500,13700,10,1,12203280,2308,41.11,3.25,12,7.71,460.00,5827.00,21800,20240531,-13.26,7260,20231117,160.47,21800,-13.26,20240531,7410,155.20,20240416,21800,-13.26,20240531,7260,160.47,20231117,4.65,N,086710,500,61 억,,283515,N,N,0,N,00,N
20240604,100619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19290,250,2,1.31,9076642260,476416,17.97,18800,19690,18210,24750,13330,19040,19051.94,2.32,0,27156,21113,20076,19213,18176,17313,20595,18695,61,5710,500,13700,10,1,12203280,2354,41.93,3.31,12,3.90,460.00,5827.00,21800,20240531,-11.51,7260,20231117,165.70,21800,-11.51,20240531,7410,160.32,20240416,21800,-11.51,20240531,7260,165.70,20231117,4.65,N,086710,500,61 억,,283515,N,N,0,N,00,N
20240604,090619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18500,-540,5,-2.84,1698463690,91032,3.43,18800,18990,18210,24750,13330,19040,18656.04,2.32,0,1892,21113,20076,19213,18176,17313,20595,18695,61,5710,500,13700,10,1,12203280,2258,40.22,3.17,12,0.75,460.00,5827.00,21800,20240531,-15.14,7260,20231117,154.82,21800,-15.14,20240531,7410,149.66,20240416,21800,-15.14,20240531,7260,154.82,20231117,4.65,N,086710,500,61 억,,283515,N,N,0,N,00,N
20240603,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19040,540,2,2.92,50299298550,2629111,36.60,18740,20250,18350,24050,12950,18500,19132.12,1.64,0,85245,23433,20966,19333,16866,15233,22200,18100,61,5550,500,13320,10,1,12203280,2324,41.39,3.27,12,21.54,460.00,5827.00,21800,20240531,-12.66,7260,20231117,162.26,21800,-12.66,20240531,7410,156.95,20240416,21800,-12.66,20240531,7260,162.26,20231117,4.57,N,086710,500,61 억,,200337,N,N,0,N,00,N
20240603,150614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18950,450,2,2.43,48390978010,2528478,35.20,18740,20250,18350,24050,12950,18500,19138.77,1.64,0,96218,23433,20966,19333,16866,15233,22200,18100,61,5550,500,13320,10,1,12203280,2313,41.20,3.25,12,20.72,460.00,5827.00,21800,20240531,-13.07,7260,20231117,161.02,21800,-13.07,20240531,7410,155.74,20240416,21800,-13.07,20240531,7260,161.02,20231117,4.57,N,086710,500,61 억,,200337,N,N,0,N,00,N
20240603,140610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18620,120,2,0.65,45525683460,2376616,33.09,18740,20250,18350,24050,12950,18500,19156.09,1.64,0,89952,23433,20966,19333,16866,15233,22200,18100,61,5550,500,13320,10,1,12203280,2272,40.48,3.20,12,19.48,460.00,5827.00,21800,20240531,-14.59,7260,20231117,156.47,21800,-14.59,20240531,7410,151.28,20240416,21800,-14.59,20240531,7260,156.47,20231117,4.57,N,086710,500,61 억,,200337,N,N,0,N,00,N
20240603,130613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18660,160,2,0.86,43590486270,2272854,31.64,18740,20250,18350,24050,12950,18500,19179.20,1.64,0,69733,23433,20966,19333,16866,15233,22200,18100,61,5550,500,13320,10,1,12203280,2277,40.57,3.20,12,18.62,460.00,5827.00,21800,20240531,-14.40,7260,20231117,157.02,21800,-14.40,20240531,7410,151.82,20240416,21800,-14.40,20240531,7260,157.02,20231117,4.57,N,086710,500,61 억,,200337,N,N,0,N,00,N
20240603,120612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18550,50,2,0.27,41876983010,2181362,30.37,18740,20250,18350,24050,12950,18500,19198.12,1.64,0,64017,23433,20966,19333,16866,15233,22200,18100,61,5550,500,13320,10,1,12203280,2264,40.33,3.18,12,17.88,460.00,5827.00,21800,20240531,-14.91,7260,20231117,155.51,21800,-14.91,20240531,7410,150.34,20240416,21800,-14.91,20240531,7260,155.51,20231117,4.57,N,086710,500,61 억,,200337,N,N,0,N,00,N
20240603,110608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18540,40,2,0.22,38889326980,2020212,28.13,18740,20250,18350,24050,12950,18500,19250.69,1.64,0,67642,23433,20966,19333,16866,15233,22200,18100,61,5550,500,13320,10,1,12203280,2262,40.30,3.18,12,16.55,460.00,5827.00,21800,20240531,-14.95,7260,20231117,155.37,21800,-14.95,20240531,7410,150.20,20240416,21800,-14.95,20240531,7260,155.37,20231117,4.57,N,086710,500,61 억,,200337,N,N,0,N,00,N
20240603,100606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19040,540,2,2.92,26336538100,1369257,19.06,18740,20250,18350,24050,12950,18500,19235.00,1.64,0,59300,23433,20966,19333,16866,15233,22200,18100,61,5550,500,13320,10,1,12203280,2324,41.39,3.27,12,11.22,460.00,5827.00,21800,20240531,-12.66,7260,20231117,162.26,21800,-12.66,20240531,7410,156.95,20240416,21800,-12.66,20240531,7260,162.26,20231117,4.57,N,086710,500,61 억,,200337,N,N,0,N,00,N
20240603,090605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18580,80,2,0.43,2828059690,151720,2.11,18740,18800,18400,24050,12950,18500,18641.41,1.64,0,6460,23433,20966,19333,16866,15233,22200,18100,61,5550,500,13320,10,1,12203280,2267,40.39,3.19,12,1.24,460.00,5827.00,21800,20240531,-14.77,7260,20231117,155.92,21800,-14.77,20240531,7410,150.74,20240416,21800,-14.77,20240531,7260,155.92,20231117,4.57,N,086710,500,61 억,,200337,N,N,0,N,00,N