KissMeData/226340/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
20240628,161031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3680,100,2,2.79,7227292350,2011730,52.25,3600,3700,3400,4650,2510,3580,3592.35,4.60,0,-93529,4046,3812,3686,3452,3326,3750,3390,42,1070,100,2290,5,1,41952420,1544,-175.24,3.69,12,4.80,-21.00,996.00,4850,20240614,-24.12,1687,20230707,118.14,4850,-24.12,20240614,2130,72.77,20240311,4850,-24.12,20240614,1687,118.14,20230707,6.04,N,226340,100,41 억,,1930720,N,N,0,N,00,N
20240628,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,90,2,2.51,6844749840,1907841,49.55,3600,3700,3400,4650,2510,3580,3587.69,4.60,0,-76166,4046,3812,3686,3452,3326,3750,3390,42,1070,100,2290,5,1,41952420,1540,-174.76,3.68,12,4.55,-21.00,996.00,4850,20240614,-24.33,1687,20230707,117.55,4850,-24.33,20240614,2130,72.30,20240311,4850,-24.33,20240614,1687,117.55,20230707,6.04,N,226340,100,41 억,,1930720,N,N,0,N,00,N
20240628,141043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3680,100,2,2.79,6148615580,1718521,44.63,3600,3700,3400,4650,2510,3580,3577.85,4.60,0,-50760,4046,3812,3686,3452,3326,3750,3390,42,1070,100,2290,5,1,41952420,1544,-175.24,3.69,12,4.10,-21.00,996.00,4850,20240614,-24.12,1687,20230707,118.14,4850,-24.12,20240614,2130,72.77,20240311,4850,-24.12,20240614,1687,118.14,20230707,6.04,N,226340,100,41 억,,1930720,N,N,0,N,00,N
20240628,131043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3635,55,2,1.54,5154882150,1447384,37.59,3600,3635,3400,4650,2510,3580,3561.52,4.60,0,-43280,4046,3812,3686,3452,3326,3750,3390,42,1070,100,2290,5,1,41952420,1525,-173.10,3.65,12,3.45,-21.00,996.00,4850,20240614,-25.05,1687,20230707,115.47,4850,-25.05,20240614,2130,70.66,20240311,4850,-25.05,20240614,1687,115.47,20230707,6.04,N,226340,100,41 억,,1930720,N,N,0,N,00,N
20240628,121040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3615,35,2,0.98,4709849135,1324165,34.39,3600,3625,3400,4650,2510,3580,3556.84,4.60,0,-49229,4046,3812,3686,3452,3326,3750,3390,42,1070,100,2290,5,1,41952420,1517,-172.14,3.63,12,3.16,-21.00,996.00,4850,20240614,-25.46,1687,20230707,114.29,4850,-25.46,20240614,2130,69.72,20240311,4850,-25.46,20240614,1687,114.29,20230707,6.04,N,226340,100,41 억,,1930720,N,N,0,N,00,N
20240628,111023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,25,2,0.70,4212230155,1185815,30.80,3600,3625,3400,4650,2510,3580,3552.18,4.60,0,-48877,4046,3812,3686,3452,3326,3750,3390,42,1070,100,2290,5,1,41952420,1512,-171.67,3.62,12,2.83,-21.00,996.00,4850,20240614,-25.67,1687,20230707,113.69,4850,-25.67,20240614,2130,69.25,20240311,4850,-25.67,20240614,1687,113.69,20230707,6.04,N,226340,100,41 억,,1930720,N,N,0,N,00,N
20240628,101020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3555,-25,5,-0.70,2973744385,840487,21.83,3600,3620,3400,4650,2510,3580,3538.12,4.60,0,-12614,4046,3812,3686,3452,3326,3750,3390,42,1070,100,2290,5,1,41952420,1491,-169.29,3.57,12,2.00,-21.00,996.00,4850,20240614,-26.70,1687,20230707,110.73,4850,-26.70,20240614,2130,66.90,20240311,4850,-26.70,20240614,1687,110.73,20230707,6.04,N,226340,100,41 억,,1930720,N,N,0,N,00,N
20240628,091023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,0,3,0.00,497638855,139232,3.62,3600,3605,3540,4650,2510,3580,3574.17,4.60,0,-58830,4046,3812,3686,3452,3326,3750,3390,42,1070,100,2290,5,1,41952420,1502,-170.48,3.59,12,0.33,-21.00,996.00,4850,20240614,-26.19,1687,20230707,112.21,4850,-26.19,20240614,2130,68.08,20240311,4850,-26.19,20240614,1687,112.21,20230707,6.04,N,226340,100,41 억,,1930720,N,N,0,N,00,N
20240627,161015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,-180,5,-4.79,14121509380,3822621,144.04,3765,3920,3560,4885,2635,3760,3694.34,4.14,0,192544,3976,3867,3716,3607,3456,3792,3532,42,1125,100,2400,5,1,41952420,1502,-170.48,3.59,12,9.11,-21.00,996.00,4850,20240614,-26.19,1687,20230707,112.21,4850,-26.19,20240614,2130,68.08,20240311,4850,-26.19,20240614,1687,112.21,20230707,6.21,N,226340,100,41 억,,1735659,N,N,0,N,00,N
20240627,151022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3585,-175,5,-4.65,13370933760,3612519,136.12,3765,3920,3570,4885,2635,3760,3701.27,4.14,0,168494,3976,3867,3716,3607,3456,3792,3532,42,1125,100,2400,5,1,41952420,1504,-170.71,3.60,12,8.61,-21.00,996.00,4850,20240614,-26.08,1687,20230707,112.51,4850,-26.08,20240614,2130,68.31,20240311,4850,-26.08,20240614,1687,112.51,20230707,6.21,N,226340,100,41 억,,1735659,N,N,0,N,00,N
20240627,141019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3595,-165,5,-4.39,11972607070,3223100,121.45,3765,3920,3570,4885,2635,3760,3714.62,4.14,0,33005,3976,3867,3716,3607,3456,3792,3532,42,1125,100,2400,5,1,41952420,1508,-171.19,3.61,12,7.68,-21.00,996.00,4850,20240614,-25.88,1687,20230707,113.10,4850,-25.88,20240614,2130,68.78,20240311,4850,-25.88,20240614,1687,113.10,20230707,6.21,N,226340,100,41 억,,1735659,N,N,0,N,00,N
20240627,131018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,-150,5,-3.99,10647311535,2854498,107.56,3765,3920,3570,4885,2635,3760,3730.00,4.14,0,-55557,3976,3867,3716,3607,3456,3792,3532,42,1125,100,2400,5,1,41952420,1514,-171.90,3.62,12,6.80,-21.00,996.00,4850,20240614,-25.57,1687,20230707,113.99,4850,-25.57,20240614,2130,69.48,20240311,4850,-25.57,20240614,1687,113.99,20230707,6.21,N,226340,100,41 억,,1735659,N,N,0,N,00,N
20240627,121021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,-150,5,-3.99,9926960590,2655266,100.05,3765,3920,3570,4885,2635,3760,3738.59,4.14,0,-106265,3976,3867,3716,3607,3456,3792,3532,42,1125,100,2400,5,1,41952420,1514,-171.90,3.62,12,6.33,-21.00,996.00,4850,20240614,-25.57,1687,20230707,113.99,4850,-25.57,20240614,2130,69.48,20240311,4850,-25.57,20240614,1687,113.99,20230707,6.21,N,226340,100,41 억,,1735659,N,N,0,N,00,N
20240627,111020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,-155,5,-4.12,8582060320,2280728,85.94,3765,3920,3605,4885,2635,3760,3762.86,4.14,0,-106131,3976,3867,3716,3607,3456,3792,3532,42,1125,100,2400,5,1,41952420,1512,-171.67,3.62,12,5.44,-21.00,996.00,4850,20240614,-25.67,1687,20230707,113.69,4850,-25.67,20240614,2130,69.25,20240311,4850,-25.67,20240614,1687,113.69,20230707,6.21,N,226340,100,41 억,,1735659,N,N,0,N,00,N
20240627,101020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,-110,5,-2.93,7416531330,1959630,73.84,3765,3920,3610,4885,2635,3760,3784.67,4.14,0,-120648,3976,3867,3716,3607,3456,3792,3532,42,1125,100,2400,5,1,41952420,1531,-173.81,3.66,12,4.67,-21.00,996.00,4850,20240614,-24.74,1687,20230707,116.36,4850,-24.74,20240614,2130,71.36,20240311,4850,-24.74,20240614,1687,116.36,20230707,6.21,N,226340,100,41 억,,1735659,N,N,0,N,00,N
20240627,091020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3865,105,2,2.79,1425494620,373271,14.06,3765,3880,3715,4885,2635,3760,3819.03,4.14,0,48779,3976,3867,3716,3607,3456,3792,3532,42,1125,100,2400,5,1,41952420,1621,-184.05,3.88,12,0.89,-21.00,996.00,4850,20240614,-20.31,1687,20230707,129.10,4850,-20.31,20240614,2130,81.46,20240311,4850,-20.31,20240614,1687,129.10,20230707,6.21,N,226340,100,41 억,,1735659,N,N,0,N,00,N
20240626,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-5,5,-0.13,9676677270,2636962,181.35,3780,3825,3565,4890,2640,3765,3669.54,3.78,0,32397,3998,3881,3803,3686,3608,3842,3647,42,1125,100,2400,5,1,41952420,1577,-179.05,3.78,12,6.29,-21.00,996.00,4850,20240614,-22.47,1680,20230620,123.81,4850,-22.47,20240614,2130,76.53,20240311,4850,-22.47,20240614,1687,122.88,20230707,6.10,N,226340,100,41 억,,1587596,N,N,0,N,00,N
20240626,151020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,0,3,0.00,9272617580,2529625,173.97,3780,3825,3565,4890,2640,3765,3665.60,3.78,0,72780,3998,3881,3803,3686,3608,3842,3647,42,1125,100,2400,5,1,41952420,1580,-179.29,3.78,12,6.03,-21.00,996.00,4850,20240614,-22.37,1680,20230620,124.11,4850,-22.37,20240614,2130,76.76,20240311,4850,-22.37,20240614,1687,123.18,20230707,6.10,N,226340,100,41 억,,1587596,N,N,0,N,00,N
20240626,141017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3705,-60,5,-1.59,8278545360,2264459,155.73,3780,3825,3565,4890,2640,3765,3655.85,3.78,0,169412,3998,3881,3803,3686,3608,3842,3647,42,1125,100,2400,5,1,41952420,1554,-176.43,3.72,12,5.40,-21.00,996.00,4850,20240614,-23.61,1680,20230620,120.54,4850,-23.61,20240614,2130,73.94,20240311,4850,-23.61,20240614,1687,119.62,20230707,6.10,N,226340,100,41 억,,1587596,N,N,0,N,00,N
20240626,131018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3665,-100,5,-2.66,7187546640,1968565,135.38,3780,3825,3565,4890,2640,3765,3651.15,3.78,0,234651,3998,3881,3803,3686,3608,3842,3647,42,1125,100,2400,5,1,41952420,1538,-174.52,3.68,12,4.69,-21.00,996.00,4850,20240614,-24.43,1680,20230620,118.15,4850,-24.43,20240614,2130,72.07,20240311,4850,-24.43,20240614,1687,117.25,20230707,6.10,N,226340,100,41 억,,1587596,N,N,0,N,00,N
20240626,121017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3625,-140,5,-3.72,6519044220,1785514,122.79,3780,3825,3565,4890,2640,3765,3651.06,3.78,0,211369,3998,3881,3803,3686,3608,3842,3647,42,1125,100,2400,5,1,41952420,1521,-172.62,3.64,12,4.26,-21.00,996.00,4850,20240614,-25.26,1680,20230620,115.77,4850,-25.26,20240614,2130,70.19,20240311,4850,-25.26,20240614,1687,114.88,20230707,6.10,N,226340,100,41 억,,1587596,N,N,0,N,00,N
20240626,111018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,-135,5,-3.59,5797414855,1586454,109.10,3780,3825,3565,4890,2640,3765,3654.30,3.78,0,191581,3998,3881,3803,3686,3608,3842,3647,42,1125,100,2400,5,1,41952420,1523,-172.86,3.64,12,3.78,-21.00,996.00,4850,20240614,-25.15,1680,20230620,116.07,4850,-25.15,20240614,2130,70.42,20240311,4850,-25.15,20240614,1687,115.17,20230707,6.10,N,226340,100,41 억,,1587596,N,N,0,N,00,N
20240626,101016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3615,-150,5,-3.98,2852264320,769963,52.95,3780,3825,3605,4890,2640,3765,3704.40,3.78,0,2161,3998,3881,3803,3686,3608,3842,3647,42,1125,100,2400,5,1,41952420,1517,-172.14,3.63,12,1.84,-21.00,996.00,4850,20240614,-25.46,1680,20230620,115.18,4850,-25.46,20240614,2130,69.72,20240311,4850,-25.46,20240614,1687,114.29,20230707,6.10,N,226340,100,41 억,,1587596,N,N,0,N,00,N
20240626,091018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-5,5,-0.13,450967885,118992,8.18,3780,3825,3760,4890,2640,3765,3789.95,3.78,0,-24614,3998,3881,3803,3686,3608,3842,3647,42,1125,100,2400,5,1,41952420,1577,-179.05,3.78,12,0.28,-21.00,996.00,4850,20240614,-22.47,1680,20230620,123.81,4850,-22.47,20240614,2130,76.53,20240311,4850,-22.47,20240614,1687,122.88,20230707,6.10,N,226340,100,41 억,,1587596,N,N,0,N,00,N
20240625,161015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,-115,5,-2.96,5424722215,1433205,119.91,3870,3920,3725,5040,2720,3880,3785.08,3.34,0,185545,4066,3972,3896,3802,3726,3935,3765,42,1160,100,2480,5,1,41952420,1580,-179.29,3.78,12,3.42,-21.00,996.00,4850,20240614,-22.37,1680,20230620,124.11,4850,-22.37,20240614,2130,76.76,20240311,4850,-22.37,20240614,1687,123.18,20230707,6.06,N,226340,100,41 억,,1402967,N,N,0,N,00,N
20240625,151013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-120,5,-3.09,5253297315,1387668,116.10,3870,3920,3725,5040,2720,3880,3785.68,3.34,0,184352,4066,3972,3896,3802,3726,3935,3765,42,1160,100,2480,5,1,41952420,1577,-179.05,3.78,12,3.31,-21.00,996.00,4850,20240614,-22.47,1680,20230620,123.81,4850,-22.47,20240614,2130,76.53,20240311,4850,-22.47,20240614,1687,122.88,20230707,6.06,N,226340,100,41 억,,1402967,N,N,0,N,00,N
20240625,141016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-120,5,-3.09,4525259785,1194223,99.92,3870,3920,3725,5040,2720,3880,3789.27,3.34,0,215989,4066,3972,3896,3802,3726,3935,3765,42,1160,100,2480,5,1,41952420,1577,-179.05,3.78,12,2.85,-21.00,996.00,4850,20240614,-22.47,1680,20230620,123.81,4850,-22.47,20240614,2130,76.53,20240311,4850,-22.47,20240614,1687,122.88,20230707,6.06,N,226340,100,41 억,,1402967,N,N,0,N,00,N
20240625,131017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,-100,5,-2.58,4009164030,1057285,88.46,3870,3920,3725,5040,2720,3880,3791.92,3.34,0,212611,4066,3972,3896,3802,3726,3935,3765,42,1160,100,2480,5,1,41952420,1586,-180.00,3.80,12,2.52,-21.00,996.00,4850,20240614,-22.06,1680,20230620,125.00,4850,-22.06,20240614,2130,77.46,20240311,4850,-22.06,20240614,1687,124.07,20230707,6.06,N,226340,100,41 억,,1402967,N,N,0,N,00,N
20240625,121019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3820,-60,5,-1.55,3291794450,868338,72.65,3870,3920,3725,5040,2720,3880,3790.88,3.34,0,199793,4066,3972,3896,3802,3726,3935,3765,42,1160,100,2480,5,1,41952420,1603,-181.90,3.84,12,2.07,-21.00,996.00,4850,20240614,-21.24,1680,20230620,127.38,4850,-21.24,20240614,2130,79.34,20240311,4850,-21.24,20240614,1687,126.44,20230707,6.06,N,226340,100,41 억,,1402967,N,N,0,N,00,N
20240625,111017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,-80,5,-2.06,2915965115,769397,64.37,3870,3920,3725,5040,2720,3880,3789.90,3.34,0,182251,4066,3972,3896,3802,3726,3935,3765,42,1160,100,2480,5,1,41952420,1594,-180.95,3.82,12,1.83,-21.00,996.00,4850,20240614,-21.65,1680,20230620,126.19,4850,-21.65,20240614,2130,78.40,20240311,4850,-21.65,20240614,1687,125.25,20230707,6.06,N,226340,100,41 억,,1402967,N,N,0,N,00,N
20240625,101015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3765,-115,5,-2.96,2107182085,554701,46.41,3870,3920,3730,5040,2720,3880,3798.73,3.34,0,104362,4066,3972,3896,3802,3726,3935,3765,42,1160,100,2480,5,1,41952420,1580,-179.29,3.78,12,1.32,-21.00,996.00,4850,20240614,-22.37,1680,20230620,124.11,4850,-22.37,20240614,2130,76.76,20240311,4850,-22.37,20240614,1687,123.18,20230707,6.06,N,226340,100,41 억,,1402967,N,N,0,N,00,N
20240625,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3875,-5,5,-0.13,272915825,70735,5.92,3870,3890,3830,5040,2720,3880,3858.19,3.34,0,-4000,4066,3972,3896,3802,3726,3935,3765,42,1160,100,2480,5,1,41952420,1626,-184.52,3.89,12,0.17,-21.00,996.00,4850,20240614,-20.10,1680,20230620,130.65,4850,-20.10,20240614,2130,81.92,20240311,4850,-20.10,20240614,1687,129.70,20230707,6.06,N,226340,100,41 억,,1402967,N,N,0,N,00,N
20240624,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-110,5,-2.76,4597204870,1182710,47.79,3960,3990,3820,5180,2795,3990,3886.88,2.92,0,176867,4206,4097,3916,3807,3626,4152,3862,42,1190,100,2550,5,1,41893249,1625,-184.76,3.90,12,2.82,-21.00,996.00,4850,20240614,-20.00,1680,20230620,130.95,4850,-20.00,20240614,2130,82.16,20240311,4850,-20.00,20240614,1687,129.99,20230707,5.95,N,226340,100,41 억,,1224041,N,N,0,N,00,N
20240624,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3890,-100,5,-2.51,4424006205,1138112,45.99,3960,3990,3820,5180,2795,3990,3886.99,2.92,0,176785,4206,4097,3916,3807,3626,4152,3862,42,1190,100,2550,5,1,41893249,1630,-185.24,3.91,12,2.72,-21.00,996.00,4850,20240614,-19.79,1680,20230620,131.55,4850,-19.79,20240614,2130,82.63,20240311,4850,-19.79,20240614,1687,130.59,20230707,5.95,N,226340,100,41 억,,1224041,N,N,0,N,00,N
20240624,141013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-130,5,-3.26,3718272455,956040,38.63,3960,3990,3820,5180,2795,3990,3889.06,2.92,0,148103,4206,4097,3916,3807,3626,4152,3862,42,1190,100,2550,5,1,41893249,1617,-183.81,3.88,12,2.28,-21.00,996.00,4850,20240614,-20.41,1680,20230620,129.76,4850,-20.41,20240614,2130,81.22,20240311,4850,-20.41,20240614,1687,128.81,20230707,5.95,N,226340,100,41 억,,1224041,N,N,0,N,00,N
20240624,131011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,-90,5,-2.26,3432302175,882161,35.64,3960,3990,3820,5180,2795,3990,3890.59,2.92,0,140791,4206,4097,3916,3807,3626,4152,3862,42,1190,100,2550,5,1,41893249,1634,-185.71,3.92,12,2.11,-21.00,996.00,4850,20240614,-19.59,1680,20230620,132.14,4850,-19.59,20240614,2130,83.10,20240311,4850,-19.59,20240614,1687,131.18,20230707,5.95,N,226340,100,41 억,,1224041,N,N,0,N,00,N
20240624,121013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3905,-85,5,-2.13,3184104375,818635,33.08,3960,3990,3820,5180,2795,3990,3889.31,2.92,0,141130,4206,4097,3916,3807,3626,4152,3862,42,1190,100,2550,5,1,41893249,1636,-185.95,3.92,12,1.95,-21.00,996.00,4850,20240614,-19.48,1680,20230620,132.44,4850,-19.48,20240614,2130,83.33,20240311,4850,-19.48,20240614,1687,131.48,20230707,5.95,N,226340,100,41 억,,1224041,N,N,0,N,00,N
20240624,111014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-110,5,-2.76,2884916900,741720,29.97,3960,3990,3820,5180,2795,3990,3889.26,2.92,0,119730,4206,4097,3916,3807,3626,4152,3862,42,1190,100,2550,5,1,41893249,1625,-184.76,3.90,12,1.77,-21.00,996.00,4850,20240614,-20.00,1680,20230620,130.95,4850,-20.00,20240614,2130,82.16,20240311,4850,-20.00,20240614,1687,129.99,20230707,5.95,N,226340,100,41 억,,1224041,N,N,0,N,00,N
20240624,101012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3935,-55,5,-1.38,2368941275,608549,24.59,3960,3990,3820,5180,2795,3990,3892.49,2.92,0,102720,4206,4097,3916,3807,3626,4152,3862,42,1190,100,2550,5,1,41893249,1648,-187.38,3.95,12,1.45,-21.00,996.00,4850,20240614,-18.87,1680,20230620,134.23,4850,-18.87,20240614,2130,84.74,20240311,4850,-18.87,20240614,1687,133.25,20230707,5.95,N,226340,100,41 억,,1224041,N,N,0,N,00,N
20240624,091012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3885,-105,5,-2.63,694063035,176757,7.14,3960,3990,3880,5180,2795,3990,3926.02,2.92,0,27732,4206,4097,3916,3807,3626,4152,3862,42,1190,100,2550,5,1,41893249,1628,-185.00,3.90,12,0.42,-21.00,996.00,4850,20240614,-19.90,1680,20230620,131.25,4850,-19.90,20240614,2130,82.39,20240311,4850,-19.90,20240614,1687,130.29,20230707,5.95,N,226340,100,41 억,,1224041,N,N,0,N,00,N
20240621,160939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,50,2,1.27,9556624635,2444738,97.22,3935,4025,3735,5120,2760,3940,3908.72,2.16,0,242234,4353,4146,4038,3831,3723,4092,3777,42,1180,100,2520,5,1,41893249,1672,-190.00,4.01,12,5.84,-21.00,996.00,4850,20240614,-17.73,1680,20230615,137.50,4850,-17.73,20240614,2130,87.32,20240311,4850,-17.73,20240614,1687,136.51,20230707,6.05,N,226340,100,41 억,,905055,N,N,0,N,00,N
20240621,150940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,50,2,1.27,9206074450,2356919,93.73,3935,4025,3735,5120,2760,3940,3905.98,2.16,0,246602,4353,4146,4038,3831,3723,4092,3777,42,1180,100,2520,5,1,41893249,1672,-190.00,4.01,12,5.63,-21.00,996.00,4850,20240614,-17.73,1680,20230615,137.50,4850,-17.73,20240614,2130,87.32,20240311,4850,-17.73,20240614,1687,136.51,20230707,6.05,N,226340,100,41 억,,905055,N,N,0,N,00,N
20240621,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3935,-5,5,-0.13,8186203345,2099297,83.48,3935,4025,3735,5120,2760,3940,3899.50,2.16,0,138820,4353,4146,4038,3831,3723,4092,3777,42,1180,100,2520,5,1,41893249,1648,-187.38,3.95,12,5.01,-21.00,996.00,4850,20240614,-18.87,1680,20230615,134.23,4850,-18.87,20240614,2130,84.74,20240311,4850,-18.87,20240614,1687,133.25,20230707,6.05,N,226340,100,41 억,,905055,N,N,0,N,00,N
20240621,130940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3980,40,2,1.02,7402824525,1901173,75.60,3935,4025,3735,5120,2760,3940,3893.82,2.16,0,93916,4353,4146,4038,3831,3723,4092,3777,42,1180,100,2520,5,1,41893249,1667,-189.52,4.00,12,4.54,-21.00,996.00,4850,20240614,-17.94,1680,20230615,136.90,4850,-17.94,20240614,2130,86.85,20240311,4850,-17.94,20240614,1687,135.92,20230707,6.05,N,226340,100,41 억,,905055,N,N,0,N,00,N
20240621,120942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,60,2,1.52,6926751820,1781748,70.86,3935,4025,3735,5120,2760,3940,3887.61,2.16,0,58722,4353,4146,4038,3831,3723,4092,3777,42,1180,100,2520,5,1,41893249,1676,-190.48,4.02,12,4.25,-21.00,996.00,4850,20240614,-17.53,1680,20230615,138.10,4850,-17.53,20240614,2130,87.79,20240311,4850,-17.53,20240614,1687,137.11,20230707,6.05,N,226340,100,41 억,,905055,N,N,0,N,00,N
20240621,110940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3955,15,2,0.38,5940749070,1535025,61.04,3935,4005,3735,5120,2760,3940,3870.13,2.16,0,9158,4353,4146,4038,3831,3723,4092,3777,42,1180,100,2520,5,1,41893249,1657,-188.33,3.97,12,3.66,-21.00,996.00,4850,20240614,-18.45,1680,20230615,135.42,4850,-18.45,20240614,2130,85.68,20240311,4850,-18.45,20240614,1687,134.44,20230707,6.05,N,226340,100,41 억,,905055,N,N,0,N,00,N
20240621,100936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,-40,5,-1.02,4208591480,1098747,43.69,3935,3960,3735,5120,2760,3940,3830.34,2.16,0,34309,4353,4146,4038,3831,3723,4092,3777,42,1180,100,2520,5,1,41893249,1634,-185.71,3.92,12,2.62,-21.00,996.00,4850,20240614,-19.59,1680,20230615,132.14,4850,-19.59,20240614,2130,83.10,20240311,4850,-19.59,20240614,1687,131.18,20230707,6.05,N,226340,100,41 억,,905055,N,N,0,N,00,N
20240621,090943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,-155,5,-3.93,1176487910,307495,12.23,3935,3935,3765,5120,2760,3940,3825.99,2.16,0,-18126,4353,4146,4038,3831,3723,4092,3777,42,1180,100,2520,5,1,41893249,1586,-180.24,3.80,12,0.73,-21.00,996.00,4850,20240614,-21.96,1680,20230615,125.30,4850,-21.96,20240614,2130,77.70,20240311,4850,-21.96,20240614,1687,124.36,20230707,6.05,N,226340,100,41 억,,905055,N,N,0,N,00,N
20240620,160935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,-305,5,-7.18,10075488640,2492281,91.56,4235,4245,3930,5510,2975,4245,4042.92,2.95,0,-315268,4548,4396,4283,4131,4018,4340,4075,42,1265,100,2710,5,1,41893249,1651,-187.62,3.96,12,5.95,-21.00,996.00,4850,20240614,-18.76,1680,20230614,134.52,4850,-18.76,20240614,2130,84.98,20240311,4850,-18.76,20240614,1680,134.52,20230620,5.81,N,226340,100,41 억,,1236848,N,N,0,N,00,N
20240620,150936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,-295,5,-6.95,9661972975,2387393,87.71,4235,4245,3930,5510,2975,4245,4046.95,2.95,0,-326056,4548,4396,4283,4131,4018,4340,4075,42,1265,100,2710,5,1,41893249,1655,-188.10,3.97,12,5.70,-21.00,996.00,4850,20240614,-18.56,1680,20230614,135.12,4850,-18.56,20240614,2130,85.45,20240311,4850,-18.56,20240614,1680,135.12,20230620,5.81,N,226340,100,41 억,,1236848,N,N,0,N,00,N
20240620,140937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,-245,5,-5.77,8272252360,2036893,74.83,4235,4245,3945,5510,2975,4245,4061.07,2.95,0,-305580,4548,4396,4283,4131,4018,4340,4075,42,1265,100,2710,5,1,41893249,1676,-190.48,4.02,12,4.86,-21.00,996.00,4850,20240614,-17.53,1680,20230614,138.10,4850,-17.53,20240614,2130,87.79,20240311,4850,-17.53,20240614,1680,138.10,20230620,5.81,N,226340,100,41 억,,1236848,N,N,0,N,00,N
20240620,130937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3995,-250,5,-5.89,7298524415,1793971,65.91,4235,4245,3945,5510,2975,4245,4068.21,2.95,0,-303526,4548,4396,4283,4131,4018,4340,4075,42,1265,100,2710,5,1,41893249,1674,-190.24,4.01,12,4.28,-21.00,996.00,4850,20240614,-17.63,1680,20230614,137.80,4850,-17.63,20240614,2130,87.56,20240311,4850,-17.63,20240614,1680,137.80,20230620,5.81,N,226340,100,41 억,,1236848,N,N,0,N,00,N
20240620,120935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,-245,5,-5.77,6323477115,1549101,56.91,4235,4245,3945,5510,2975,4245,4081.87,2.95,0,-268359,4548,4396,4283,4131,4018,4340,4075,42,1265,100,2710,5,1,41893249,1676,-190.48,4.02,12,3.70,-21.00,996.00,4850,20240614,-17.53,1680,20230614,138.10,4850,-17.53,20240614,2130,87.79,20240311,4850,-17.53,20240614,1680,138.10,20230620,5.81,N,226340,100,41 억,,1236848,N,N,0,N,00,N
20240620,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,-220,5,-5.18,4628020110,1124637,41.32,4235,4245,4020,5510,2975,4245,4114.94,2.95,0,-202487,4548,4396,4283,4131,4018,4340,4075,42,1265,100,2710,5,1,41893249,1686,-191.67,4.04,12,2.68,-21.00,996.00,4850,20240614,-17.01,1680,20230614,139.58,4850,-17.01,20240614,2130,88.97,20240311,4850,-17.01,20240614,1680,139.58,20230620,5.81,N,226340,100,41 억,,1236848,N,N,0,N,00,N
20240620,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4075,-170,5,-4.00,3306634755,798351,29.33,4235,4245,4055,5510,2975,4245,4141.63,2.95,0,-150881,4548,4396,4283,4131,4018,4340,4075,42,1265,100,2710,5,1,41893249,1707,-194.05,4.09,12,1.91,-21.00,996.00,4850,20240614,-15.98,1680,20230614,142.56,4850,-15.98,20240614,2130,91.31,20240311,4850,-15.98,20240614,1680,142.56,20230620,5.81,N,226340,100,41 억,,1236848,N,N,0,N,00,N
20240620,090941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4215,-30,5,-0.71,795093215,189157,6.95,4235,4245,4150,5510,2975,4245,4203.01,2.95,0,-73147,4548,4396,4283,4131,4018,4340,4075,42,1265,100,2710,5,1,41893249,1766,-200.71,4.23,12,0.45,-21.00,996.00,4850,20240614,-13.09,1680,20230614,150.89,4850,-13.09,20240614,2130,97.89,20240311,4850,-13.09,20240614,1680,150.89,20230620,5.81,N,226340,100,41 억,,1236848,N,N,0,N,00,N
20240619,160931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4245,-10,5,-0.24,11623959395,2695519,157.58,4285,4435,4170,5530,2980,4255,4312.52,2.98,0,64186,4428,4341,4248,4161,4068,4295,4115,42,1275,100,2720,5,1,41893249,1778,-202.14,4.26,12,6.43,-21.00,996.00,4850,20240614,-12.47,1680,20230614,152.68,4850,-12.47,20240614,2130,99.30,20240311,4850,-12.47,20240614,1680,152.68,20230620,5.61,N,226340,100,41 억,,1248911,N,N,0,N,00,N
20240619,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4235,-20,5,-0.47,11206602220,2597170,151.83,4285,4435,4170,5530,2980,4255,4315.05,2.98,0,99143,4428,4341,4248,4161,4068,4295,4115,42,1275,100,2720,5,1,41893249,1774,-201.67,4.25,12,6.20,-21.00,996.00,4850,20240614,-12.68,1680,20230614,152.08,4850,-12.68,20240614,2130,98.83,20240311,4850,-12.68,20240614,1680,152.08,20230620,5.61,N,226340,100,41 억,,1248911,N,N,0,N,00,N
20240619,140939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4240,-15,5,-0.35,10532809000,2437758,142.51,4285,4435,4170,5530,2980,4255,4320.84,2.98,0,140728,4428,4341,4248,4161,4068,4295,4115,42,1275,100,2720,5,1,41893249,1776,-201.90,4.26,12,5.82,-21.00,996.00,4850,20240614,-12.58,1680,20230614,152.38,4850,-12.58,20240614,2130,99.06,20240311,4850,-12.58,20240614,1680,152.38,20230620,5.61,N,226340,100,41 억,,1248911,N,N,0,N,00,N
20240619,130927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4255,0,3,0.00,9924834615,2294924,134.16,4285,4435,4170,5530,2980,4255,4324.86,2.98,0,156209,4428,4341,4248,4161,4068,4295,4115,42,1275,100,2720,5,1,41893249,1783,-202.62,4.27,12,5.48,-21.00,996.00,4850,20240614,-12.27,1680,20230614,153.27,4850,-12.27,20240614,2130,99.77,20240311,4850,-12.27,20240614,1680,153.27,20230620,5.61,N,226340,100,41 억,,1248911,N,N,0,N,00,N
20240619,120929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4215,-40,5,-0.94,8739746620,2013659,117.72,4285,4435,4170,5530,2980,4255,4340.46,2.98,0,146192,4428,4341,4248,4161,4068,4295,4115,42,1275,100,2720,5,1,41893249,1766,-200.71,4.23,12,4.81,-21.00,996.00,4850,20240614,-13.09,1680,20230614,150.89,4850,-13.09,20240614,2130,97.89,20240311,4850,-13.09,20240614,1680,150.89,20230620,5.61,N,226340,100,41 억,,1248911,N,N,0,N,00,N
20240619,110933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4385,130,2,3.06,6884212570,1583256,92.56,4285,4435,4170,5530,2980,4255,4348.46,2.98,0,186041,4428,4341,4248,4161,4068,4295,4115,42,1275,100,2720,5,1,41893249,1837,-208.81,4.40,12,3.78,-21.00,996.00,4850,20240614,-9.59,1680,20230614,161.01,4850,-9.59,20240614,2130,105.87,20240311,4850,-9.59,20240614,1680,161.01,20230620,5.61,N,226340,100,41 억,,1248911,N,N,0,N,00,N
20240619,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4390,135,2,3.17,4950118455,1142274,66.78,4285,4420,4170,5530,2980,4255,4333.94,2.98,0,136209,4428,4341,4248,4161,4068,4295,4115,42,1275,100,2720,5,1,41893249,1839,-209.05,4.41,12,2.73,-21.00,996.00,4850,20240614,-9.48,1680,20230614,161.31,4850,-9.48,20240614,2130,106.10,20240311,4850,-9.48,20240614,1680,161.31,20230620,5.61,N,226340,100,41 억,,1248911,N,N,0,N,00,N
20240619,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4210,-45,5,-1.06,886911595,208512,12.19,4285,4305,4195,5530,2980,4255,4253.49,2.98,0,-6754,4428,4341,4248,4161,4068,4295,4115,42,1275,100,2720,5,1,41893249,1764,-200.48,4.23,12,0.50,-21.00,996.00,4850,20240614,-13.20,1680,20230614,150.60,4850,-13.20,20240614,2130,97.65,20240311,4850,-13.20,20240614,1680,150.60,20230620,5.61,N,226340,100,41 억,,1248911,N,N,0,N,00,N
20240618,160927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4255,5,2,0.12,7114608235,1669780,76.67,4315,4335,4155,5520,2975,4250,4260.84,2.81,0,69698,4570,4410,4330,4170,4090,4370,4130,42,1270,100,2720,5,1,41893249,1783,-202.62,4.27,12,3.99,-21.00,996.00,4850,20240614,-12.27,1680,20230614,153.27,4850,-12.27,20240614,2130,99.77,20240311,4850,-12.27,20240614,1680,153.27,20230620,5.57,N,226340,100,41 억,,1176404,N,N,0,N,00,N
20240618,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4255,5,2,0.12,6821917120,1600968,73.51,4315,4335,4155,5520,2975,4250,4261.12,2.81,0,75317,4570,4410,4330,4170,4090,4370,4130,42,1270,100,2720,5,1,41893249,1783,-202.62,4.27,12,3.82,-21.00,996.00,4850,20240614,-12.27,1680,20230614,153.27,4850,-12.27,20240614,2130,99.77,20240311,4850,-12.27,20240614,1680,153.27,20230620,5.57,N,226340,100,41 억,,1176404,N,N,0,N,00,N
20240618,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4245,-5,5,-0.12,5712867930,1341994,61.62,4315,4335,4155,5520,2975,4250,4257.00,2.81,0,29983,4570,4410,4330,4170,4090,4370,4130,42,1270,100,2720,5,1,41893249,1778,-202.14,4.26,12,3.20,-21.00,996.00,4850,20240614,-12.47,1680,20230614,152.68,4850,-12.47,20240614,2130,99.30,20240311,4850,-12.47,20240614,1680,152.68,20230620,5.57,N,226340,100,41 억,,1176404,N,N,0,N,00,N
20240618,130931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4265,15,2,0.35,5176049035,1215765,55.82,4315,4335,4155,5520,2975,4250,4257.44,2.81,0,48689,4570,4410,4330,4170,4090,4370,4130,42,1270,100,2720,5,1,41893249,1787,-203.10,4.28,12,2.90,-21.00,996.00,4850,20240614,-12.06,1680,20230614,153.87,4850,-12.06,20240614,2130,100.23,20240311,4850,-12.06,20240614,1680,153.87,20230620,5.57,N,226340,100,41 억,,1176404,N,N,0,N,00,N
20240618,120929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,50,2,1.18,4492018570,1055838,48.48,4315,4335,4155,5520,2975,4250,4254.46,2.81,0,60412,4570,4410,4330,4170,4090,4370,4130,42,1270,100,2720,5,1,41893249,1801,-204.76,4.32,12,2.52,-21.00,996.00,4850,20240614,-11.34,1680,20230614,155.95,4850,-11.34,20240614,2130,101.88,20240311,4850,-11.34,20240614,1680,155.95,20230620,5.57,N,226340,100,41 억,,1176404,N,N,0,N,00,N
20240618,110927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4220,-30,5,-0.71,3324605010,783890,35.99,4315,4335,4155,5520,2975,4250,4241.16,2.81,0,31519,4570,4410,4330,4170,4090,4370,4130,42,1270,100,2720,5,1,41893249,1768,-200.95,4.24,12,1.87,-21.00,996.00,4850,20240614,-12.99,1680,20230614,151.19,4850,-12.99,20240614,2130,98.12,20240311,4850,-12.99,20240614,1680,151.19,20230620,5.57,N,226340,100,41 억,,1176404,N,N,0,N,00,N
20240618,100926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4245,-5,5,-0.12,2429829125,571434,26.24,4315,4335,4155,5520,2975,4250,4252.16,2.81,0,39655,4570,4410,4330,4170,4090,4370,4130,42,1270,100,2720,5,1,41893249,1778,-202.14,4.26,12,1.36,-21.00,996.00,4850,20240614,-12.47,1680,20230614,152.68,4850,-12.47,20240614,2130,99.30,20240311,4850,-12.47,20240614,1680,152.68,20230620,5.57,N,226340,100,41 억,,1176404,N,N,0,N,00,N
20240618,090936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,25,2,0.59,504714915,117525,5.40,4315,4335,4255,5520,2975,4250,4294.53,2.81,0,-34171,4570,4410,4330,4170,4090,4370,4130,42,1270,100,2720,5,1,41893249,1791,-203.57,4.29,12,0.28,-21.00,996.00,4850,20240614,-11.86,1680,20230614,154.46,4850,-11.86,20240614,2130,100.70,20240311,4850,-11.86,20240614,1680,154.46,20230620,5.57,N,226340,100,41 억,,1176404,N,N,0,N,00,N
20240617,160920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4250,-295,5,-6.49,9274216250,2141305,20.16,4465,4490,4250,5900,3185,4545,4330.99,3.40,0,-200199,5088,4816,4578,4306,4068,4697,4187,42,1355,100,2900,5,1,41893249,1780,-202.38,4.27,12,5.11,-21.00,996.00,4850,20240614,-12.37,1680,20230614,152.98,4850,-12.37,20240614,2130,99.53,20240311,4850,-12.37,20240614,1680,152.98,20230620,5.51,N,226340,100,41 억,,1424258,N,N,0,N,00,N
20240617,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,-265,5,-5.83,8924801835,2059230,19.39,4465,4490,4250,5900,3185,4545,4333.88,3.40,0,-198193,5088,4816,4578,4306,4068,4697,4187,42,1355,100,2900,5,1,41893249,1793,-203.81,4.30,12,4.92,-21.00,996.00,4850,20240614,-11.75,1680,20230614,154.76,4850,-11.75,20240614,2130,100.94,20240311,4850,-11.75,20240614,1680,154.76,20230620,5.51,N,226340,100,41 억,,1424258,N,N,0,N,00,N
20240617,140918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,-265,5,-5.83,7903239465,1820032,17.14,4465,4490,4250,5900,3185,4545,4342.18,3.40,0,-203821,5088,4816,4578,4306,4068,4697,4187,42,1355,100,2900,5,1,41893249,1793,-203.81,4.30,12,4.34,-21.00,996.00,4850,20240614,-11.75,1680,20230614,154.76,4850,-11.75,20240614,2130,100.94,20240311,4850,-11.75,20240614,1680,154.76,20230620,5.51,N,226340,100,41 억,,1424258,N,N,0,N,00,N
20240617,130918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4290,-255,5,-5.61,7298328395,1678943,15.81,4465,4490,4250,5900,3185,4545,4346.78,3.40,0,-176412,5088,4816,4578,4306,4068,4697,4187,42,1355,100,2900,5,1,41893249,1797,-204.29,4.31,12,4.01,-21.00,996.00,4850,20240614,-11.55,1680,20230614,155.36,4850,-11.55,20240614,2130,101.41,20240311,4850,-11.55,20240614,1680,155.36,20230620,5.51,N,226340,100,41 억,,1424258,N,N,0,N,00,N
20240617,120918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,-250,5,-5.50,6765866955,1555244,14.65,4465,4490,4250,5900,3185,4545,4350.15,3.40,0,-165718,5088,4816,4578,4306,4068,4697,4187,42,1355,100,2900,5,1,41893249,1799,-204.52,4.31,12,3.71,-21.00,996.00,4850,20240614,-11.44,1680,20230614,155.65,4850,-11.44,20240614,2130,101.64,20240311,4850,-11.44,20240614,1680,155.65,20230620,5.51,N,226340,100,41 억,,1424258,N,N,0,N,00,N
20240617,110911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4330,-215,5,-4.73,5500771210,1260267,11.87,4465,4490,4290,5900,3185,4545,4364.53,3.40,0,-131678,5088,4816,4578,4306,4068,4697,4187,42,1355,100,2900,5,1,41893249,1814,-206.19,4.35,12,3.01,-21.00,996.00,4850,20240614,-10.72,1680,20230614,157.74,4850,-10.72,20240614,2130,103.29,20240311,4850,-10.72,20240614,1680,157.74,20230620,5.51,N,226340,100,41 억,,1424258,N,N,0,N,00,N
20240617,100912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4320,-225,5,-4.95,4240354875,970083,9.13,4465,4490,4290,5900,3185,4545,4370.82,3.40,0,-137686,5088,4816,4578,4306,4068,4697,4187,42,1355,100,2900,5,1,41893249,1810,-205.71,4.34,12,2.32,-21.00,996.00,4850,20240614,-10.93,1680,20230614,157.14,4850,-10.93,20240614,2130,102.82,20240311,4850,-10.93,20240614,1680,157.14,20230620,5.51,N,226340,100,41 억,,1424258,N,N,0,N,00,N
20240617,090916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4380,-165,5,-3.63,1370987120,309670,2.92,4465,4490,4365,5900,3185,4545,4426.61,3.40,0,11708,5088,4816,4578,4306,4068,4697,4187,42,1355,100,2900,5,1,41893249,1835,-208.57,4.40,12,0.74,-21.00,996.00,4850,20240614,-9.69,1680,20230614,160.71,4850,-9.69,20240614,2130,105.63,20240311,4850,-9.69,20240614,1680,160.71,20230620,5.51,N,226340,100,41 억,,1424258,N,N,0,N,00,N
20240614,160756,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4545,85,2,1.91,48813013545,10564584,156.32,4670,4850,4340,5790,3125,4460,4620.52,5.06,0,-680099,4726,4592,4401,4267,4076,4660,4335,42,1330,100,2850,5,1,41893249,1904,-216.43,4.56,12,25.22,-21.00,996.00,4850,20240614,-6.29,1680,20230614,170.54,4850,-6.29,20240614,2130,113.38,20240311,4850,-6.29,20240614,1680,170.54,20230614,5.76,N,226340,100,41 억,,2118212,N,N,0,N,00,N
20240614,150759,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4515,55,2,1.23,47731110455,10325191,152.78,4670,4850,4340,5790,3125,4460,4622.78,5.06,0,-751914,4726,4592,4401,4267,4076,4660,4335,42,1330,100,2850,5,1,41893249,1891,-215.00,4.53,12,24.65,-21.00,996.00,4850,20240614,-6.91,1680,20230614,168.75,4850,-6.91,20240614,2130,111.97,20240311,4850,-6.91,20240614,1680,168.75,20230614,5.76,N,226340,100,41 억,,2118212,N,N,0,N,00,N
20240614,140757,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4470,10,2,0.22,45620544820,9857367,145.86,4670,4850,4340,5790,3125,4460,4628.07,5.06,0,-842192,4726,4592,4401,4267,4076,4660,4335,42,1330,100,2850,5,1,41893249,1873,-212.86,4.49,12,23.53,-21.00,996.00,4850,20240614,-7.84,1680,20230614,166.07,4850,-7.84,20240614,2130,109.86,20240311,4850,-7.84,20240614,1680,166.07,20230614,5.76,N,226340,100,41 억,,2118212,N,N,0,N,00,N
20240614,130800,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4425,-35,5,-0.78,44690027340,9648992,142.77,4670,4850,4340,5790,3125,4460,4631.57,5.06,0,-904734,4726,4592,4401,4267,4076,4660,4335,42,1330,100,2850,5,1,41893249,1854,-210.71,4.44,12,23.03,-21.00,996.00,4850,20240614,-8.76,1680,20230614,163.39,4850,-8.76,20240614,2130,107.75,20240311,4850,-8.76,20240614,1680,163.39,20230614,5.76,N,226340,100,41 억,,2118212,N,N,0,N,00,N
20240614,120802,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4485,25,2,0.56,42900858705,9245023,136.79,4670,4850,4340,5790,3125,4460,4640.43,5.06,0,-889314,4726,4592,4401,4267,4076,4660,4335,42,1330,100,2850,5,1,41893249,1879,-213.57,4.50,12,22.07,-21.00,996.00,4850,20240614,-7.53,1680,20230614,166.96,4850,-7.53,20240614,2130,110.56,20240311,4850,-7.53,20240614,1680,166.96,20230614,5.76,N,226340,100,41 억,,2118212,N,N,0,N,00,N
20240614,110902,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4490,30,2,0.67,41787493250,8997167,133.13,4670,4850,4340,5790,3125,4460,4644.52,5.06,0,-897608,4726,4592,4401,4267,4076,4660,4335,42,1330,100,2850,5,1,41893249,1881,-213.81,4.51,12,21.48,-21.00,996.00,4850,20240614,-7.42,1680,20230614,167.26,4850,-7.42,20240614,2130,110.80,20240311,4850,-7.42,20240614,1680,167.26,20230614,5.76,N,226340,100,41 억,,2118212,N,N,0,N,00,N
20240614,100900,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4540,80,2,1.79,39166738700,8413850,124.50,4670,4850,4340,5790,3125,4460,4655.03,5.06,0,-871921,4726,4592,4401,4267,4076,4660,4335,42,1330,100,2850,5,1,41893249,1902,-216.19,4.56,12,20.08,-21.00,996.00,4850,20240614,-6.39,1680,20230614,170.24,4850,-6.39,20240614,2130,113.15,20240311,4850,-6.39,20240614,1680,170.24,20230614,5.76,N,226340,100,41 억,,2118212,N,N,0,N,00,N
20240614,090906,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,4640,180,2,4.04,14291357840,3031712,44.86,4670,4850,4620,5790,3125,4460,4713.96,5.06,0,-409541,4726,4592,4401,4267,4076,4660,4335,42,1330,100,2850,5,1,41893249,1944,-220.95,4.66,12,7.24,-21.00,996.00,4850,20240614,-4.33,1680,20230614,176.19,4850,-4.33,20240614,2130,117.84,20240311,4850,-4.33,20240614,1680,176.19,20230614,5.76,N,226340,100,41 억,,2118212,N,N,0,N,00,N
20240613,160852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4460,130,2,3.00,27115390840,6147140,119.20,4375,4535,4210,5620,3035,4330,4411.01,4.35,0,285264,4670,4500,4165,3995,3660,4585,4080,42,1290,100,2770,5,1,41893249,1868,-212.38,4.48,12,14.67,-21.00,996.00,4800,20240531,-7.08,1667,20230607,167.55,4800,-7.08,20240531,2130,109.39,20240311,4800,-7.08,20240531,1680,165.48,20230614,6.20,N,226340,100,41 억,,1824159,N,N,0,N,00,N
20240613,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4410,80,2,1.85,24757422285,5618249,108.95,4375,4535,4210,5620,3035,4330,4406.65,4.35,0,352330,4670,4500,4165,3995,3660,4585,4080,42,1290,100,2770,5,1,41893249,1847,-210.00,4.43,12,13.41,-21.00,996.00,4800,20240531,-8.12,1667,20230607,164.55,4800,-8.12,20240531,2130,107.04,20240311,4800,-8.12,20240531,1680,162.50,20230614,6.20,N,226340,100,41 억,,1824159,N,N,0,N,00,N
20240613,140858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4385,55,2,1.27,23499520915,5332602,103.41,4375,4535,4210,5620,3035,4330,4406.81,4.35,0,240840,4670,4500,4165,3995,3660,4585,4080,42,1290,100,2770,5,1,41893249,1837,-208.81,4.40,12,12.73,-21.00,996.00,4800,20240531,-8.65,1667,20230607,163.05,4800,-8.65,20240531,2130,105.87,20240311,4800,-8.65,20240531,1680,161.01,20230614,6.20,N,226340,100,41 억,,1824159,N,N,0,N,00,N
20240613,130857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4415,85,2,1.96,21902173700,4967417,96.33,4375,4535,4210,5620,3035,4330,4409.21,4.35,0,217580,4670,4500,4165,3995,3660,4585,4080,42,1290,100,2770,5,1,41893249,1850,-210.24,4.43,12,11.86,-21.00,996.00,4800,20240531,-8.02,1667,20230607,164.85,4800,-8.02,20240531,2130,107.28,20240311,4800,-8.02,20240531,1680,162.80,20230614,6.20,N,226340,100,41 억,,1824159,N,N,0,N,00,N
20240613,120859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4435,105,2,2.42,20373791140,4619212,89.57,4375,4535,4210,5620,3035,4330,4410.71,4.35,0,199452,4670,4500,4165,3995,3660,4585,4080,42,1290,100,2770,5,1,41893249,1858,-211.19,4.45,12,11.03,-21.00,996.00,4800,20240531,-7.60,1667,20230607,166.05,4800,-7.60,20240531,2130,108.22,20240311,4800,-7.60,20240531,1680,163.99,20230614,6.20,N,226340,100,41 억,,1824159,N,N,0,N,00,N
20240613,110853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4395,65,2,1.50,17497979025,3958854,76.77,4375,4535,4210,5620,3035,4330,4420.03,4.35,0,205043,4670,4500,4165,3995,3660,4585,4080,42,1290,100,2770,5,1,41893249,1841,-209.29,4.41,12,9.45,-21.00,996.00,4800,20240531,-8.44,1667,20230607,163.65,4800,-8.44,20240531,2130,106.34,20240311,4800,-8.44,20240531,1680,161.61,20230614,6.20,N,226340,100,41 억,,1824159,N,N,0,N,00,N
20240613,100852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,100,2,2.31,11020265375,2500461,48.49,4375,4535,4210,5620,3035,4330,4407.38,4.35,0,242728,4670,4500,4165,3995,3660,4585,4080,42,1290,100,2770,5,1,41893249,1856,-210.95,4.45,12,5.97,-21.00,996.00,4800,20240531,-7.71,1667,20230607,165.75,4800,-7.71,20240531,2130,107.98,20240311,4800,-7.71,20240531,1680,163.69,20230614,6.20,N,226340,100,41 억,,1824159,N,N,0,N,00,N
20240613,090901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4350,20,2,0.46,1869847830,431134,8.36,4375,4390,4270,5620,3035,4330,4337.09,4.35,0,-4670,4670,4500,4165,3995,3660,4585,4080,42,1290,100,2770,5,1,41893249,1822,-207.14,4.37,12,1.03,-21.00,996.00,4800,20240531,-9.38,1667,20230607,160.95,4800,-9.38,20240531,2130,104.23,20240311,4800,-9.38,20240531,1680,158.93,20230614,6.20,N,226340,100,41 억,,1824159,N,N,0,N,00,N
20240612,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4330,455,2,11.74,21277742030,5075670,205.67,3920,4335,3830,5030,2715,3875,4191.94,2.89,0,610287,4238,4056,3933,3751,3628,3995,3690,42,1155,100,2480,5,1,41893249,1814,-206.19,4.35,12,12.12,-21.00,996.00,4800,20240531,-9.79,1599,20230605,170.79,4800,-9.79,20240531,2130,103.29,20240311,4800,-9.79,20240531,1680,157.74,20230614,6.31,N,226340,100,41 억,,1212499,N,N,0,N,00,N
20240612,150856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,400,2,10.32,19396270580,4639312,187.99,3920,4330,3830,5030,2715,3875,4180.85,2.89,0,573045,4238,4056,3933,3751,3628,3995,3690,42,1155,100,2480,5,1,41893249,1791,-203.57,4.29,12,11.07,-21.00,996.00,4800,20240531,-10.94,1599,20230605,167.35,4800,-10.94,20240531,2130,100.70,20240311,4800,-10.94,20240531,1680,154.46,20230614,6.31,N,226340,100,41 억,,1212499,N,N,0,N,00,N
20240612,140849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4220,345,2,8.90,17801361140,4262790,172.73,3920,4330,3830,5030,2715,3875,4175.99,2.89,0,498334,4238,4056,3933,3751,3628,3995,3690,42,1155,100,2480,5,1,41893249,1768,-200.95,4.24,12,10.18,-21.00,996.00,4800,20240531,-12.08,1599,20230605,163.91,4800,-12.08,20240531,2130,98.12,20240311,4800,-12.08,20240531,1680,151.19,20230614,6.31,N,226340,100,41 억,,1212499,N,N,0,N,00,N
20240612,130851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4185,310,2,8.00,16651594850,3990946,161.72,3920,4330,3830,5030,2715,3875,4172.34,2.89,0,450477,4238,4056,3933,3751,3628,3995,3690,42,1155,100,2480,5,1,41893249,1753,-199.29,4.20,12,9.53,-21.00,996.00,4800,20240531,-12.81,1599,20230605,161.73,4800,-12.81,20240531,2130,96.48,20240311,4800,-12.81,20240531,1680,149.11,20230614,6.31,N,226340,100,41 억,,1212499,N,N,0,N,00,N
20240612,120848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4245,370,2,9.55,10604696490,2571876,104.22,3920,4300,3830,5030,2715,3875,4123.33,2.89,0,237861,4238,4056,3933,3751,3628,3995,3690,42,1155,100,2480,5,1,41893249,1778,-202.14,4.26,12,6.14,-21.00,996.00,4800,20240531,-11.56,1599,20230605,165.48,4800,-11.56,20240531,2130,99.30,20240311,4800,-11.56,20240531,1680,152.68,20230614,6.31,N,226340,100,41 억,,1212499,N,N,0,N,00,N
20240612,110848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4080,205,2,5.29,5229049175,1297599,52.58,3920,4180,3830,5030,2715,3875,4029.79,2.89,0,166458,4238,4056,3933,3751,3628,3995,3690,42,1155,100,2480,5,1,41893249,1709,-194.29,4.10,12,3.10,-21.00,996.00,4800,20240531,-15.00,1599,20230605,155.16,4800,-15.00,20240531,2130,91.55,20240311,4800,-15.00,20240531,1680,142.86,20230614,6.31,N,226340,100,41 억,,1212499,N,N,0,N,00,N
20240612,100850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3965,90,2,2.32,1585315645,403757,16.36,3920,3975,3830,5030,2715,3875,3926.41,2.89,0,39123,4238,4056,3933,3751,3628,3995,3690,42,1155,100,2480,5,1,41893249,1661,-188.81,3.98,12,0.96,-21.00,996.00,4800,20240531,-17.40,1599,20230605,147.97,4800,-17.40,20240531,2130,86.15,20240311,4800,-17.40,20240531,1680,136.01,20230614,6.31,N,226340,100,41 억,,1212499,N,N,0,N,00,N
20240612,090851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,50,2,1.29,305526750,78196,3.17,3920,3940,3850,5030,2715,3875,3907.19,2.89,0,-10649,4238,4056,3933,3751,3628,3995,3690,42,1155,100,2480,5,1,41893249,1644,-186.90,3.94,12,0.19,-21.00,996.00,4800,20240531,-18.23,1599,20230605,145.47,4800,-18.23,20240531,2130,84.27,20240311,4800,-18.23,20240531,1680,133.63,20230614,6.31,N,226340,100,41 억,,1212499,N,N,0,N,00,N
20240610,160842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3995,-270,5,-6.33,8994463860,2167223,91.87,4195,4365,3995,5540,2990,4265,4151.01,3.18,0,-399553,4541,4402,4226,4087,3911,4472,4157,42,1275,100,2720,5,1,41834078,1671,-190.24,4.01,12,5.18,-21.00,996.00,4800,20240531,-16.77,1595,20230602,150.47,4800,-16.77,20240531,2130,87.56,20240311,4800,-16.77,20240531,1680,137.80,20230614,6.51,N,226340,100,41 억,,1329165,N,N,26,N,00,N
20240610,150851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4065,-200,5,-4.69,7808832740,1872564,79.38,4195,4365,4060,5540,2990,4265,4170.05,3.18,0,-388325,4541,4402,4226,4087,3911,4472,4157,42,1275,100,2720,5,1,41834078,1701,-193.57,4.08,12,4.48,-21.00,996.00,4800,20240531,-15.31,1595,20230602,154.86,4800,-15.31,20240531,2130,90.85,20240311,4800,-15.31,20240531,1680,141.96,20230614,6.51,N,226340,100,41 억,,1329165,N,N,0,N,00,N
20240610,140846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4090,-175,5,-4.10,6934639265,1658106,70.29,4195,4365,4080,5540,2990,4265,4182.19,3.18,0,-357636,4541,4402,4226,4087,3911,4472,4157,42,1275,100,2720,5,1,41834078,1711,-194.76,4.11,12,3.96,-21.00,996.00,4800,20240531,-14.79,1595,20230602,156.43,4800,-14.79,20240531,2130,92.02,20240311,4800,-14.79,20240531,1680,143.45,20230614,6.51,N,226340,100,41 억,,1329165,N,N,0,N,00,N
20240610,130843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4095,-170,5,-3.99,6522662655,1557614,66.03,4195,4365,4080,5540,2990,4265,4187.52,3.18,0,-350338,4541,4402,4226,4087,3911,4472,4157,42,1275,100,2720,5,1,41834078,1713,-195.00,4.11,12,3.72,-21.00,996.00,4800,20240531,-14.69,1595,20230602,156.74,4800,-14.69,20240531,2130,92.25,20240311,4800,-14.69,20240531,1680,143.75,20230614,6.51,N,226340,100,41 억,,1329165,N,N,0,N,00,N
20240610,120845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4105,-160,5,-3.75,5699560640,1356898,57.52,4195,4365,4085,5540,2990,4265,4200.36,3.18,0,-286973,4541,4402,4226,4087,3911,4472,4157,42,1275,100,2720,5,1,41834078,1717,-195.48,4.12,12,3.24,-21.00,996.00,4800,20240531,-14.48,1595,20230602,157.37,4800,-14.48,20240531,2130,92.72,20240311,4800,-14.48,20240531,1680,144.35,20230614,6.51,N,226340,100,41 억,,1329165,N,N,0,N,00,N
20240610,110847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4195,-70,5,-1.64,4287021700,1015130,43.03,4195,4365,4150,5540,2990,4265,4223.06,3.18,0,-223589,4541,4402,4226,4087,3911,4472,4157,42,1275,100,2720,5,1,41834078,1755,-199.76,4.21,12,2.43,-21.00,996.00,4800,20240531,-12.60,1595,20230602,163.01,4800,-12.60,20240531,2130,96.95,20240311,4800,-12.60,20240531,1680,149.70,20230614,6.51,N,226340,100,41 억,,1329165,N,N,0,N,00,N
20240610,100844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4220,-45,5,-1.06,2793111445,657586,27.87,4195,4365,4150,5540,2990,4265,4247.48,3.18,0,-96706,4541,4402,4226,4087,3911,4472,4157,42,1275,100,2720,5,1,41834078,1765,-200.95,4.24,12,1.57,-21.00,996.00,4800,20240531,-12.08,1595,20230602,164.58,4800,-12.08,20240531,2130,98.12,20240311,4800,-12.08,20240531,1680,151.19,20230614,6.51,N,226340,100,41 억,,1329165,N,N,0,N,00,N
20240610,090849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4215,-50,5,-1.17,536365735,127622,5.41,4195,4265,4150,5540,2990,4265,4202.02,3.18,0,2943,4541,4402,4226,4087,3911,4472,4157,42,1275,100,2720,5,1,41834078,1763,-200.71,4.23,12,0.31,-21.00,996.00,4800,20240531,-12.19,1595,20230602,164.26,4800,-12.19,20240531,2130,97.89,20240311,4800,-12.19,20240531,1680,150.89,20230614,6.51,N,226340,100,41 억,,1329165,N,N,0,N,00,N
20240607,160913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4265,125,2,3.02,9912558275,2331952,77.37,4170,4365,4050,5380,2900,4140,4250.78,2.35,0,344588,4516,4327,4136,3947,3756,4232,3852,42,1240,100,2640,5,1,41834078,1784,-203.10,4.28,12,5.57,-21.00,996.00,4800,20240531,-11.15,1595,20230602,167.40,4800,-11.15,20240531,2130,100.23,20240311,4800,-11.15,20240531,1667,155.85,20230607,6.52,N,226340,100,41 억,,984488,N,N,0,N,00,N
20240607,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4260,120,2,2.90,9400907160,2211719,73.38,4170,4365,4050,5380,2900,4140,4250.52,2.35,0,393382,4516,4327,4136,3947,3756,4232,3852,42,1240,100,2640,5,1,41834078,1782,-202.86,4.28,12,5.29,-21.00,996.00,4800,20240531,-11.25,1595,20230602,167.08,4800,-11.25,20240531,2130,100.00,20240311,4800,-11.25,20240531,1667,155.55,20230607,6.52,N,226340,100,41 억,,984488,N,N,0,N,00,N
20240607,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4280,140,2,3.38,8581913145,2019006,66.99,4170,4365,4050,5380,2900,4140,4250.59,2.35,0,365454,4516,4327,4136,3947,3756,4232,3852,42,1240,100,2640,5,1,41834078,1790,-203.81,4.30,12,4.83,-21.00,996.00,4800,20240531,-10.83,1595,20230602,168.34,4800,-10.83,20240531,2130,100.94,20240311,4800,-10.83,20240531,1667,156.75,20230607,6.52,N,226340,100,41 억,,984488,N,N,0,N,00,N
20240607,130909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4335,195,2,4.71,7483929115,1764608,58.55,4170,4350,4050,5380,2900,4140,4241.16,2.35,0,386041,4516,4327,4136,3947,3756,4232,3852,42,1240,100,2640,5,1,41834078,1814,-206.43,4.35,12,4.22,-21.00,996.00,4800,20240531,-9.69,1595,20230602,171.79,4800,-9.69,20240531,2130,103.52,20240311,4800,-9.69,20240531,1667,160.05,20230607,6.52,N,226340,100,41 억,,984488,N,N,0,N,00,N
20240607,120914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4285,145,2,3.50,6034202355,1428016,47.38,4170,4310,4050,5380,2900,4140,4225.61,2.35,0,308615,4516,4327,4136,3947,3756,4232,3852,42,1240,100,2640,5,1,41834078,1793,-204.05,4.30,12,3.41,-21.00,996.00,4800,20240531,-10.73,1595,20230602,168.65,4800,-10.73,20240531,2130,101.17,20240311,4800,-10.73,20240531,1667,157.05,20230607,6.52,N,226340,100,41 억,,984488,N,N,0,N,00,N
20240607,110900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4250,110,2,2.66,5612303880,1328873,44.09,4170,4310,4050,5380,2900,4140,4223.39,2.35,0,272145,4516,4327,4136,3947,3756,4232,3852,42,1240,100,2640,5,1,41834078,1778,-202.38,4.27,12,3.18,-21.00,996.00,4800,20240531,-11.46,1595,20230602,166.46,4800,-11.46,20240531,2130,99.53,20240311,4800,-11.46,20240531,1667,154.95,20230607,6.52,N,226340,100,41 억,,984488,N,N,0,N,00,N
20240607,100913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4195,55,2,1.33,4544820475,1077531,35.75,4170,4310,4050,5380,2900,4140,4217.85,2.35,0,253221,4516,4327,4136,3947,3756,4232,3852,42,1240,100,2640,5,1,41834078,1755,-199.76,4.21,12,2.58,-21.00,996.00,4800,20240531,-12.60,1595,20230602,163.01,4800,-12.60,20240531,2130,96.95,20240311,4800,-12.60,20240531,1667,151.65,20230607,6.52,N,226340,100,41 억,,984488,N,N,0,N,00,N
20240607,090912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4120,-20,5,-0.48,852773315,206909,6.86,4170,4170,4065,5380,2900,4140,4121.44,2.35,0,15732,4516,4327,4136,3947,3756,4232,3852,42,1240,100,2640,5,1,41834078,1724,-196.19,4.14,12,0.49,-21.00,996.00,4800,20240531,-14.17,1595,20230602,158.31,4800,-14.17,20240531,2130,93.43,20240311,4800,-14.17,20240531,1667,147.15,20230607,6.52,N,226340,100,41 억,,984488,N,N,0,N,00,N
20240605,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4140,-170,5,-3.94,12251622255,2990417,54.49,4290,4325,3945,5600,3020,4310,4096.74,1.97,0,166376,4636,4472,4381,4217,4126,4427,4172,42,1290,100,2750,5,1,41834078,1732,-197.14,4.16,12,7.15,-21.00,996.00,4800,20240531,-13.75,1590,20230530,160.38,4800,-13.75,20240531,2130,94.37,20240311,4800,-13.75,20240531,1599,158.91,20230605,6.98,N,226340,100,41 억,,824808,N,N,50,N,00,N
20240605,150907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4160,-150,5,-3.48,11890227070,2903251,52.90,4290,4325,3945,5600,3020,4310,4095.39,1.97,0,173239,4636,4472,4381,4217,4126,4427,4172,42,1290,100,2750,5,1,41834078,1740,-198.10,4.18,12,6.94,-21.00,996.00,4800,20240531,-13.33,1590,20230530,161.64,4800,-13.33,20240531,2130,95.31,20240311,4800,-13.33,20240531,1599,160.16,20230605,6.98,N,226340,100,41 억,,824808,N,N,50,N,00,N
20240605,140909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4090,-220,5,-5.10,11247948875,2747298,50.06,4290,4325,3945,5600,3020,4310,4094.08,1.97,0,185185,4636,4472,4381,4217,4126,4427,4172,42,1290,100,2750,5,1,41834078,1711,-194.76,4.11,12,6.57,-21.00,996.00,4800,20240531,-14.79,1590,20230530,157.23,4800,-14.79,20240531,2130,92.02,20240311,4800,-14.79,20240531,1599,155.78,20230605,6.98,N,226340,100,41 억,,824808,N,N,50,N,00,N
20240605,130909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4055,-255,5,-5.92,10753587220,2626194,47.85,4290,4325,3945,5600,3020,4310,4094.63,1.97,0,163076,4636,4472,4381,4217,4126,4427,4172,42,1290,100,2750,5,1,41834078,1696,-193.10,4.07,12,6.28,-21.00,996.00,4800,20240531,-15.52,1590,20230530,155.03,4800,-15.52,20240531,2130,90.38,20240311,4800,-15.52,20240531,1599,153.60,20230605,6.98,N,226340,100,41 억,,824808,N,N,50,N,00,N
20240605,120906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4085,-225,5,-5.22,10073929800,2459764,44.82,4290,4325,3945,5600,3020,4310,4095.37,1.97,0,158568,4636,4472,4381,4217,4126,4427,4172,42,1290,100,2750,5,1,41834078,1709,-194.52,4.10,12,5.88,-21.00,996.00,4800,20240531,-14.90,1590,20230530,156.92,4800,-14.90,20240531,2130,91.78,20240311,4800,-14.90,20240531,1599,155.47,20230605,6.98,N,226340,100,41 억,,824808,N,N,50,N,00,N
20240605,110907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4075,-235,5,-5.45,9643685745,2354088,42.90,4290,4325,3945,5600,3020,4310,4096.45,1.97,0,154337,4636,4472,4381,4217,4126,4427,4172,42,1290,100,2750,5,1,41834078,1705,-194.05,4.09,12,5.63,-21.00,996.00,4800,20240531,-15.10,1590,20230530,156.29,4800,-15.10,20240531,2130,91.31,20240311,4800,-15.10,20240531,1599,154.85,20230605,6.98,N,226340,100,41 억,,824808,N,N,50,N,00,N
20240605,100906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4135,-175,5,-4.06,8203298780,2003317,36.50,4290,4325,3945,5600,3020,4310,4094.71,1.97,0,150937,4636,4472,4381,4217,4126,4427,4172,42,1290,100,2750,5,1,41834078,1730,-196.90,4.15,12,4.79,-21.00,996.00,4800,20240531,-13.85,1590,20230530,160.06,4800,-13.85,20240531,2130,94.13,20240311,4800,-13.85,20240531,1599,158.60,20230605,6.98,N,226340,100,41 억,,824808,N,N,50,N,00,N
20240605,090904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4260,-50,5,-1.16,810574375,189765,3.46,4290,4325,4205,5600,3020,4310,4271.19,1.97,0,-3384,4636,4472,4381,4217,4126,4427,4172,42,1290,100,2750,5,1,41834078,1782,-202.86,4.28,12,0.45,-21.00,996.00,4800,20240531,-11.25,1590,20230530,167.92,4800,-11.25,20240531,2130,100.00,20240311,4800,-11.25,20240531,1599,166.42,20230605,6.98,N,226340,100,41 억,,824808,N,N,50,N,00,N
20240604,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4310,-100,5,-2.27,23973422360,5429899,95.90,4470,4545,4290,5730,3090,4410,4415.36,2.38,0,-193533,4656,4532,4346,4222,4036,4595,4285,42,1320,100,2820,5,1,41834078,1803,-205.24,4.33,12,12.98,-21.00,996.00,4800,20240531,-10.21,1584,20230526,172.10,4800,-10.21,20240531,2130,102.35,20240311,4800,-10.21,20240531,1599,169.54,20230605,6.86,N,226340,100,41 억,,995813,N,N,50,N,00,N
20240604,150858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4310,-100,5,-2.27,23317744040,5277474,93.21,4470,4545,4290,5730,3090,4410,4418.35,2.38,0,-196537,4656,4532,4346,4222,4036,4595,4285,42,1320,100,2820,5,1,41834078,1803,-205.24,4.33,12,12.62,-21.00,996.00,4800,20240531,-10.21,1584,20230526,172.10,4800,-10.21,20240531,2130,102.35,20240311,4800,-10.21,20240531,1599,169.54,20230605,6.86,N,226340,100,41 억,,995813,N,N,0,N,00,N
20240604,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,-105,5,-2.38,22001585675,4972301,87.82,4470,4545,4290,5730,3090,4410,4424.83,2.38,0,-250106,4656,4532,4346,4222,4036,4595,4285,42,1320,100,2820,5,1,41834078,1801,-205.00,4.32,12,11.89,-21.00,996.00,4800,20240531,-10.31,1584,20230526,171.78,4800,-10.31,20240531,2130,102.11,20240311,4800,-10.31,20240531,1599,169.23,20230605,6.86,N,226340,100,41 억,,995813,N,N,0,N,00,N
20240604,130857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4395,-15,5,-0.34,19689976345,4438811,78.40,4470,4545,4290,5730,3090,4410,4435.87,2.38,0,-216757,4656,4532,4346,4222,4036,4595,4285,42,1320,100,2820,5,1,41834078,1839,-209.29,4.41,12,10.61,-21.00,996.00,4800,20240531,-8.44,1584,20230526,177.46,4800,-8.44,20240531,2130,106.34,20240311,4800,-8.44,20240531,1599,174.86,20230605,6.86,N,226340,100,41 억,,995813,N,N,0,N,00,N
20240604,120856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4395,-15,5,-0.34,18202910550,4100340,72.42,4470,4545,4290,5730,3090,4410,4439.37,2.38,0,-198777,4656,4532,4346,4222,4036,4595,4285,42,1320,100,2820,5,1,41834078,1839,-209.29,4.41,12,9.80,-21.00,996.00,4800,20240531,-8.44,1584,20230526,177.46,4800,-8.44,20240531,2130,106.34,20240311,4800,-8.44,20240531,1599,174.86,20230605,6.86,N,226340,100,41 억,,995813,N,N,0,N,00,N
20240604,110853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4475,65,2,1.47,16346639365,3680835,65.01,4470,4545,4290,5730,3090,4410,4441.01,2.38,0,-86523,4656,4532,4346,4222,4036,4595,4285,42,1320,100,2820,5,1,41834078,1872,-213.10,4.49,12,8.80,-21.00,996.00,4800,20240531,-6.77,1584,20230526,182.51,4800,-6.77,20240531,2130,110.09,20240311,4800,-6.77,20240531,1599,179.86,20230605,6.86,N,226340,100,41 억,,995813,N,N,0,N,00,N
20240604,100855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,55,2,1.25,12576142965,2838238,50.13,4470,4545,4290,5730,3090,4410,4430.97,2.38,0,-159090,4656,4532,4346,4222,4036,4595,4285,42,1320,100,2820,5,1,41834078,1868,-212.62,4.48,12,6.78,-21.00,996.00,4800,20240531,-6.98,1584,20230526,181.88,4800,-6.98,20240531,2130,109.62,20240311,4800,-6.98,20240531,1599,179.24,20230605,6.86,N,226340,100,41 억,,995813,N,N,0,N,00,N
20240604,090855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4335,-75,5,-1.70,3974526790,896752,15.84,4470,4520,4310,5730,3090,4410,4432.14,2.38,0,-233909,4656,4532,4346,4222,4036,4595,4285,42,1320,100,2820,5,1,41834078,1814,-206.43,4.35,12,2.14,-21.00,996.00,4800,20240531,-9.69,1584,20230526,173.67,4800,-9.69,20240531,2130,103.52,20240311,4800,-9.69,20240531,1599,171.11,20230605,6.86,N,226340,100,41 억,,995813,N,N,0,N,00,N
20240603,160845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4410,190,2,4.50,24229500680,5567985,32.53,4305,4470,4160,5480,2955,4220,4351.51,0.90,0,576472,5020,4620,4400,4000,3780,4510,3890,42,1260,100,2700,5,1,41834078,1845,-210.00,4.43,12,13.31,-21.00,996.00,4800,20240531,-8.12,1584,20230526,178.41,4800,-8.12,20240531,2130,107.04,20240311,4800,-8.12,20240531,1599,175.80,20230605,6.90,N,226340,100,41 억,,375255,N,N,0,N,00,N
20240603,150847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4445,225,2,5.33,22237060070,5116015,29.89,4305,4470,4160,5480,2955,4220,4346.56,0.90,0,613934,5020,4620,4400,4000,3780,4510,3890,42,1260,100,2700,5,1,41834078,1860,-211.67,4.46,12,12.23,-21.00,996.00,4800,20240531,-7.40,1584,20230526,180.62,4800,-7.40,20240531,2130,108.69,20240311,4800,-7.40,20240531,1599,177.99,20230605,6.90,N,226340,100,41 억,,375255,N,N,0,N,00,N
20240603,140846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4405,185,2,4.38,17636607705,4078006,23.83,4305,4440,4160,5480,2955,4220,4324.82,0.90,0,556736,5020,4620,4400,4000,3780,4510,3890,42,1260,100,2700,5,1,41834078,1843,-209.76,4.42,12,9.75,-21.00,996.00,4800,20240531,-8.23,1584,20230526,178.09,4800,-8.23,20240531,2130,106.81,20240311,4800,-8.23,20240531,1599,175.48,20230605,6.90,N,226340,100,41 억,,375255,N,N,0,N,00,N
20240603,130847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4315,95,2,2.25,14966755545,3468477,20.27,4305,4440,4160,5480,2955,4220,4315.08,0.90,0,321830,5020,4620,4400,4000,3780,4510,3890,42,1260,100,2700,5,1,41834078,1805,-205.48,4.33,12,8.29,-21.00,996.00,4800,20240531,-10.10,1584,20230526,172.41,4800,-10.10,20240531,2130,102.58,20240311,4800,-10.10,20240531,1599,169.86,20230605,6.90,N,226340,100,41 억,,375255,N,N,0,N,00,N
20240603,120846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,75,2,1.78,13631598630,3158343,18.45,4305,4440,4160,5480,2955,4220,4316.06,0.90,0,306343,5020,4620,4400,4000,3780,4510,3890,42,1260,100,2700,5,1,41834078,1797,-204.52,4.31,12,7.55,-21.00,996.00,4800,20240531,-10.52,1584,20230526,171.15,4800,-10.52,20240531,2130,101.64,20240311,4800,-10.52,20240531,1599,168.61,20230605,6.90,N,226340,100,41 억,,375255,N,N,0,N,00,N
20240603,110840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4260,40,2,0.95,12580612310,2910502,17.01,4305,4440,4160,5480,2955,4220,4322.49,0.90,0,341115,5020,4620,4400,4000,3780,4510,3890,42,1260,100,2700,5,1,41834078,1782,-202.86,4.28,12,6.96,-21.00,996.00,4800,20240531,-11.25,1584,20230526,168.94,4800,-11.25,20240531,2130,100.00,20240311,4800,-11.25,20240531,1599,166.42,20230605,6.90,N,226340,100,41 억,,375255,N,N,0,N,00,N
20240603,100836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4400,180,2,4.27,9713407190,2247228,13.13,4305,4440,4160,5480,2955,4220,4322.40,0.90,0,260723,5020,4620,4400,4000,3780,4510,3890,42,1260,100,2700,5,1,41834078,1841,-209.52,4.42,12,5.37,-21.00,996.00,4800,20240531,-8.33,1584,20230526,177.78,4800,-8.33,20240531,2130,106.57,20240311,4800,-8.33,20240531,1599,175.17,20230605,6.90,N,226340,100,41 억,,375255,N,N,0,N,00,N
20240603,090836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,75,2,1.78,1997309910,463916,2.71,4305,4370,4225,5480,2955,4220,4305.35,0.90,0,-5961,5020,4620,4400,4000,3780,4510,3890,42,1260,100,2700,5,1,41834078,1797,-204.52,4.31,12,1.11,-21.00,996.00,4800,20240531,-10.52,1584,20230526,171.15,4800,-10.52,20240531,2130,101.64,20240311,4800,-10.52,20240531,1599,168.61,20230605,6.90,N,226340,100,41 억,,375255,N,N,0,N,00,N