KissMeData/102710/price/prices-20240601.csv

1	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
2	20240628	160809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	-50	5	-0.17	1224307600	42839	98.16	28650	28900	28400	37350	20150	28750	28579.19	12.00	0	-29	29916	29332	28966	28382	28016	29150	28200	71	8600	500	21270	50	1	14287836	4101	-23.45	1.14	12	0.30	-1224.00	25207.00	33850	20240607	-15.21	18480	20231031	55.30	33850	-15.21	20240607	21100	36.02	20240227	33850	-15.21	20240607	18480	55.30	20231031	2.14	N	102710	500	71 억		1713967	N	N	0	N	00	N
3	20240628	150821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	-250	5	-0.87	1168534450	40885	93.68	28650	28900	28400	37350	20150	28750	28581.01	12.00	0	162	29916	29332	28966	28382	28016	29150	28200	71	8600	500	21270	50	1	14287836	4072	-23.28	1.13	12	0.29	-1224.00	25207.00	33850	20240607	-15.81	18480	20231031	54.22	33850	-15.81	20240607	21100	35.07	20240227	33850	-15.81	20240607	18480	54.22	20231031	2.14	N	102710	500	71 억		1713967	N	N	0	N	00	N
4	20240628	140820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28750	0	3	0.00	979803450	34286	78.56	28650	28900	28400	37350	20150	28750	28577.36	12.00	0	1811	29916	29332	28966	28382	28016	29150	28200	71	8600	500	21270	50	1	14287836	4108	-23.49	1.14	12	0.24	-1224.00	25207.00	33850	20240607	-15.07	18480	20231031	55.57	33850	-15.07	20240607	21100	36.26	20240227	33850	-15.07	20240607	18480	55.57	20231031	2.14	N	102710	500	71 억		1713967	N	N	0	N	00	N
5	20240628	130819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28650	-100	5	-0.35	911912050	31919	73.14	28650	28900	28400	37350	20150	28750	28569.57	12.00	0	2285	29916	29332	28966	28382	28016	29150	28200	71	8600	500	21270	50	1	14287836	4093	-23.41	1.14	12	0.22	-1224.00	25207.00	33850	20240607	-15.36	18480	20231031	55.03	33850	-15.36	20240607	21100	35.78	20240227	33850	-15.36	20240607	18480	55.03	20231031	2.14	N	102710	500	71 억		1713967	N	N	0	N	00	N
6	20240628	120819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	-150	5	-0.52	781074200	27354	62.68	28650	28900	28400	37350	20150	28750	28554.30	12.00	0	749	29916	29332	28966	28382	28016	29150	28200	71	8600	500	21270	50	1	14287836	4086	-23.37	1.13	12	0.19	-1224.00	25207.00	33850	20240607	-15.51	18480	20231031	54.76	33850	-15.51	20240607	21100	35.55	20240227	33850	-15.51	20240607	18480	54.76	20231031	2.14	N	102710	500	71 억		1713967	N	N	0	N	00	N
7	20240628	110805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	-300	5	-1.04	690011950	24160	55.36	28650	28900	28400	37350	20150	28750	28560.10	12.00	0	-79	29916	29332	28966	28382	28016	29150	28200	71	8600	500	21270	50	1	14287836	4065	-23.24	1.13	12	0.17	-1224.00	25207.00	33850	20240607	-15.95	18480	20231031	53.95	33850	-15.95	20240607	21100	34.83	20240227	33850	-15.95	20240607	18480	53.95	20231031	2.14	N	102710	500	71 억		1713967	N	N	0	N	00	N
8	20240628	100802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	-250	5	-0.87	557808100	19521	44.73	28650	28900	28400	37350	20150	28750	28574.77	12.00	0	-1127	29916	29332	28966	28382	28016	29150	28200	71	8600	500	21270	50	1	14287836	4072	-23.28	1.13	12	0.14	-1224.00	25207.00	33850	20240607	-15.81	18480	20231031	54.22	33850	-15.81	20240607	21100	35.07	20240227	33850	-15.81	20240607	18480	54.22	20231031	2.14	N	102710	500	71 억		1713967	N	N	0	N	00	N
9	20240628	090803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	-150	5	-0.52	88910700	3100	7.10	28650	28900	28600	37350	20150	28750	28680.87	12.00	0	-380	29916	29332	28966	28382	28016	29150	28200	71	8600	500	21270	50	1	14287836	4086	-23.37	1.13	12	0.02	-1224.00	25207.00	33850	20240607	-15.51	18480	20231031	54.76	33850	-15.51	20240607	21100	35.55	20240227	33850	-15.51	20240607	18480	54.76	20231031	2.14	N	102710	500	71 억		1713967	N	N	0	N	00	N
10	20240627	160757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28750	-450	5	-1.54	1253389900	43240	66.71	28900	29550	28600	37950	20450	29200	28987.15	12.06	0	-9179	30200	29700	29200	28700	28200	29950	28950	71	8750	500	21600	50	1	14287836	4108	-23.49	1.14	12	0.30	-1224.00	25207.00	33850	20240607	-15.07	18480	20231031	55.57	33850	-15.07	20240607	21100	36.26	20240227	33850	-15.07	20240607	18480	55.57	20231031	2.12	N	102710	500	71 억		1722632	N	N	16	N	00	N
11	20240627	150804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28750	-450	5	-1.54	1171143850	40373	62.29	28900	29550	28600	37950	20450	29200	29008.09	12.06	0	-9278	30200	29700	29200	28700	28200	29950	28950	71	8750	500	21600	50	1	14287836	4108	-23.49	1.14	12	0.28	-1224.00	25207.00	33850	20240607	-15.07	18480	20231031	55.57	33850	-15.07	20240607	21100	36.26	20240227	33850	-15.07	20240607	18480	55.57	20231031	2.12	N	102710	500	71 억		1722632	N	N	16	N	00	N
12	20240627	140801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28650	-550	5	-1.88	942120850	32400	49.99	28900	29550	28650	37950	20450	29200	29077.80	12.06	0	-11155	30200	29700	29200	28700	28200	29950	28950	71	8750	500	21600	50	1	14287836	4093	-23.41	1.14	12	0.23	-1224.00	25207.00	33850	20240607	-15.36	18480	20231031	55.03	33850	-15.36	20240607	21100	35.78	20240227	33850	-15.36	20240607	18480	55.03	20231031	2.12	N	102710	500	71 억		1722632	N	N	16	N	00	N
13	20240627	130801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28950	-250	5	-0.86	734262250	25196	38.87	28900	29550	28700	37950	20450	29200	29142.01	12.06	0	-7345	30200	29700	29200	28700	28200	29950	28950	71	8750	500	21600	50	1	14287836	4136	-23.65	1.15	12	0.18	-1224.00	25207.00	33850	20240607	-14.48	18480	20231031	56.66	33850	-14.48	20240607	21100	37.20	20240227	33850	-14.48	20240607	18480	56.66	20231031	2.12	N	102710	500	71 억		1722632	N	N	16	N	00	N
14	20240627	120803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28800	-400	5	-1.37	704174000	24155	37.27	28900	29550	28700	37950	20450	29200	29152.31	12.06	0	-7028	30200	29700	29200	28700	28200	29950	28950	71	8750	500	21600	50	1	14287836	4115	-23.53	1.14	12	0.17	-1224.00	25207.00	33850	20240607	-14.92	18480	20231031	55.84	33850	-14.92	20240607	21100	36.49	20240227	33850	-14.92	20240607	18480	55.84	20231031	2.12	N	102710	500	71 억		1722632	N	N	16	N	00	N
15	20240627	110803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29200	0	3	0.00	572356400	19597	30.24	28900	29550	28700	37950	20450	29200	29206.33	12.06	0	-6778	30200	29700	29200	28700	28200	29950	28950	71	8750	500	21600	50	1	14287836	4172	-23.86	1.16	12	0.14	-1224.00	25207.00	33850	20240607	-13.74	18480	20231031	58.01	33850	-13.74	20240607	21100	38.39	20240227	33850	-13.74	20240607	18480	58.01	20231031	2.12	N	102710	500	71 억		1722632	N	N	16	N	00	N
16	20240627	100802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29400	200	2	0.68	396973900	13626	21.02	28900	29500	28700	37950	20450	29200	29133.56	12.06	0	-2690	30200	29700	29200	28700	28200	29950	28950	71	8750	500	21600	50	1	14287836	4201	-24.02	1.17	12	0.10	-1224.00	25207.00	33850	20240607	-13.15	18480	20231031	59.09	33850	-13.15	20240607	21100	39.34	20240227	33850	-13.15	20240607	18480	59.09	20231031	2.12	N	102710	500	71 억		1722632	N	N	16	N	00	N
17	20240627	090801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28850	-350	5	-1.20	109582150	3794	5.85	28900	29050	28750	37950	20450	29200	28882.93	12.06	0	-1413	30200	29700	29200	28700	28200	29950	28950	71	8750	500	21600	50	1	14287836	4122	-23.57	1.14	12	0.03	-1224.00	25207.00	33850	20240607	-14.77	18480	20231031	56.11	33850	-14.77	20240607	21100	36.73	20240227	33850	-14.77	20240607	18480	56.11	20231031	2.12	N	102710	500	71 억		1722632	N	N	16	N	00	N
18	20240626	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29200	650	2	2.28	1886558600	64570	78.16	28800	29700	28700	37100	20000	28550	29217.29	12.13	0	-10404	29283	28916	28533	28166	27783	28725	27975	71	8550	500	21120	50	1	14287836	4172	-23.86	1.16	12	0.45	-1224.00	25207.00	33850	20240607	-13.74	18480	20231031	58.01	33850	-13.74	20240607	21100	38.39	20240227	33850	-13.74	20240607	18480	58.01	20231031	2.13	N	102710	500	71 억		1732733	N	N	16	N	00	N
19	20240626	150802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29350	800	2	2.80	1745356950	59742	72.31	28800	29700	28700	37100	20000	28550	29214.91	12.13	0	-8784	29283	28916	28533	28166	27783	28725	27975	71	8550	500	21120	50	1	14287836	4193	-23.98	1.16	12	0.42	-1224.00	25207.00	33850	20240607	-13.29	18480	20231031	58.82	33850	-13.29	20240607	21100	39.10	20240227	33850	-13.29	20240607	18480	58.82	20231031	2.13	N	102710	500	71 억		1732733	N	N	103	N	00	N
20	20240626	140800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	1000	2	3.50	1405585350	48212	58.36	28800	29700	28700	37100	20000	28550	29154.26	12.13	0	-7071	29283	28916	28533	28166	27783	28725	27975	71	8550	500	21120	50	1	14287836	4222	-24.14	1.17	12	0.34	-1224.00	25207.00	33850	20240607	-12.70	18480	20231031	59.90	33850	-12.70	20240607	21100	40.05	20240227	33850	-12.70	20240607	18480	59.90	20231031	2.13	N	102710	500	71 억		1732733	N	N	103	N	00	N
21	20240626	130801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29400	850	2	2.98	1067779300	36780	44.52	28800	29400	28700	37100	20000	28550	29031.52	12.13	0	-3078	29283	28916	28533	28166	27783	28725	27975	71	8550	500	21120	50	1	14287836	4201	-24.02	1.17	12	0.26	-1224.00	25207.00	33850	20240607	-13.15	18480	20231031	59.09	33850	-13.15	20240607	21100	39.34	20240227	33850	-13.15	20240607	18480	59.09	20231031	2.13	N	102710	500	71 억		1732733	N	N	103	N	00	N
22	20240626	120800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29200	650	2	2.28	937565350	32330	39.13	28800	29350	28700	37100	20000	28550	28999.86	12.13	0	-3016	29283	28916	28533	28166	27783	28725	27975	71	8550	500	21120	50	1	14287836	4172	-23.86	1.16	12	0.23	-1224.00	25207.00	33850	20240607	-13.74	18480	20231031	58.01	33850	-13.74	20240607	21100	38.39	20240227	33850	-13.74	20240607	18480	58.01	20231031	2.13	N	102710	500	71 억		1732733	N	N	103	N	00	N
23	20240626	110801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29100	550	2	1.93	633948750	21920	26.53	28800	29150	28700	37100	20000	28550	28921.02	12.13	0	-1123	29283	28916	28533	28166	27783	28725	27975	71	8550	500	21120	50	1	14287836	4158	-23.77	1.15	12	0.15	-1224.00	25207.00	33850	20240607	-14.03	18480	20231031	57.47	33850	-14.03	20240607	21100	37.91	20240227	33850	-14.03	20240607	18480	57.47	20231031	2.13	N	102710	500	71 억		1732733	N	N	103	N	00	N
24	20240626	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28850	300	2	1.05	437043750	15128	18.31	28800	29100	28700	37100	20000	28550	28889.72	12.13	0	-3048	29283	28916	28533	28166	27783	28725	27975	71	8550	500	21120	50	1	14287836	4122	-23.57	1.14	12	0.11	-1224.00	25207.00	33850	20240607	-14.77	18480	20231031	56.11	33850	-14.77	20240607	21100	36.73	20240227	33850	-14.77	20240607	18480	56.11	20231031	2.13	N	102710	500	71 억		1732733	N	N	103	N	00	N
25	20240626	090801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28950	400	2	1.40	124885750	4321	5.23	28800	29100	28800	37100	20000	28550	28902.05	12.13	0	649	29283	28916	28533	28166	27783	28725	27975	71	8550	500	21120	50	1	14287836	4136	-23.65	1.15	12	0.03	-1224.00	25207.00	33850	20240607	-14.48	18480	20231031	56.66	33850	-14.48	20240607	21100	37.20	20240227	33850	-14.48	20240607	18480	56.66	20231031	2.13	N	102710	500	71 억		1732733	N	N	103	N	00	N
26	20240625	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28550	-500	5	-1.72	2335053750	81926	135.41	28600	28900	28150	37750	20350	29050	28501.95	12.08	-3504	-6300	29850	29450	29000	28600	28150	29225	28375	71	8700	500	21490	50	1	14287836	4079	-23.33	1.13	12	0.57	-1224.00	25207.00	33850	20240607	-15.66	18480	20231031	54.49	33850	-15.66	20240607	21100	35.31	20240227	33850	-15.66	20240607	18480	54.49	20231031	2.10	N	102710	500	71 억		1726247	N	N	103	N	00	N
27	20240625	150756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28650	-400	5	-1.38	2202066900	77271	127.71	28600	28900	28150	37750	20350	29050	28497.95	12.08	-3504	-5882	29850	29450	29000	28600	28150	29225	28375	71	8700	500	21490	50	1	14287836	4093	-23.41	1.14	12	0.54	-1224.00	25207.00	33850	20240607	-15.36	18480	20231031	55.03	33850	-15.36	20240607	21100	35.78	20240227	33850	-15.36	20240607	18480	55.03	20231031	2.10	N	102710	500	71 억		1726247	N	N	0	N	00	N
28	20240625	140759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	-350	5	-1.20	2029688150	71261	117.78	28600	28900	28150	37750	20350	29050	28482.43	12.08	-3504	-4590	29850	29450	29000	28600	28150	29225	28375	71	8700	500	21490	50	1	14287836	4101	-23.45	1.14	12	0.50	-1224.00	25207.00	33850	20240607	-15.21	18480	20231031	55.30	33850	-15.21	20240607	21100	36.02	20240227	33850	-15.21	20240607	18480	55.30	20231031	2.10	N	102710	500	71 억		1726247	N	N	0	N	00	N
29	20240625	130800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28800	-250	5	-0.86	1875535950	65897	108.91	28600	28900	28150	37750	20350	29050	28461.60	12.08	-3504	-3881	29850	29450	29000	28600	28150	29225	28375	71	8700	500	21490	50	1	14287836	4115	-23.53	1.14	12	0.46	-1224.00	25207.00	33850	20240607	-14.92	18480	20231031	55.84	33850	-14.92	20240607	21100	36.49	20240227	33850	-14.92	20240607	18480	55.84	20231031	2.10	N	102710	500	71 억		1726247	N	N	0	N	00	N
30	20240625	120802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	-350	5	-1.20	1741348750	61227	101.19	28600	28900	28150	37750	20350	29050	28440.83	12.08	-3504	-4355	29850	29450	29000	28600	28150	29225	28375	71	8700	500	21490	50	1	14287836	4101	-23.45	1.14	12	0.43	-1224.00	25207.00	33850	20240607	-15.21	18480	20231031	55.30	33850	-15.21	20240607	21100	36.02	20240227	33850	-15.21	20240607	18480	55.30	20231031	2.10	N	102710	500	71 억		1726247	N	N	0	N	00	N
31	20240625	110801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28600	-450	5	-1.55	1637051700	57587	95.18	28600	28900	28150	37750	20350	29050	28427.42	12.08	-3504	-4505	29850	29450	29000	28600	28150	29225	28375	71	8700	500	21490	50	1	14287836	4086	-23.37	1.13	12	0.40	-1224.00	25207.00	33850	20240607	-15.51	18480	20231031	54.76	33850	-15.51	20240607	21100	35.55	20240227	33850	-15.51	20240607	18480	54.76	20231031	2.10	N	102710	500	71 억		1726247	N	N	0	N	00	N
32	20240625	100759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28250	-800	5	-2.75	1119809450	39403	65.12	28600	28900	28150	37750	20350	29050	28419.35	12.08	-3504	-5544	29850	29450	29000	28600	28150	29225	28375	71	8700	500	21490	50	1	14287836	4036	-23.08	1.12	12	0.28	-1224.00	25207.00	33850	20240607	-16.54	18480	20231031	52.87	33850	-16.54	20240607	21100	33.89	20240227	33850	-16.54	20240607	18480	52.87	20231031	2.10	N	102710	500	71 억		1726247	N	N	0	N	00	N
33	20240625	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	-350	5	-1.20	88864900	3103	5.13	28600	28900	28500	37750	20350	29050	28637.98	12.08	-3504	-163	29850	29450	29000	28600	28150	29225	28375	71	8700	500	21490	50	1	14287836	4101	-23.45	1.14	12	0.02	-1224.00	25207.00	33850	20240607	-15.21	18480	20231031	55.30	33850	-15.21	20240607	21100	36.02	20240227	33850	-15.21	20240607	18480	55.30	20231031	2.10	N	102710	500	71 억		1726247	N	N	0	N	00	N
34	20240624	160756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29050	-100	5	-0.34	1719642000	59552	42.73	29100	29400	28550	37850	20450	29150	28876.15	11.99	0	8059	30250	29700	29200	28650	28150	29450	28400	71	8700	500	21570	50	1	14287836	4151	-23.73	1.15	12	0.42	-1224.00	25207.00	33850	20240607	-14.18	18480	20231031	57.20	33850	-14.18	20240607	21100	37.68	20240227	33850	-14.18	20240607	18480	57.20	20231031	2.07	N	102710	500	71 억		1713787	N	N	0	N	00	N
35	20240624	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29050	-100	5	-0.34	1651910300	57220	41.05	29100	29400	28550	37850	20450	29150	28869.46	11.99	0	8572	30250	29700	29200	28650	28150	29450	28400	71	8700	500	21570	50	1	14287836	4151	-23.73	1.15	12	0.40	-1224.00	25207.00	33850	20240607	-14.18	18480	20231031	57.20	33850	-14.18	20240607	21100	37.68	20240227	33850	-14.18	20240607	18480	57.20	20231031	2.07	N	102710	500	71 억		1713787	N	N	0	N	00	N
36	20240624	140758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28950	-200	5	-0.69	1495569250	51828	37.18	29100	29400	28550	37850	20450	29150	28856.40	11.99	0	6742	30250	29700	29200	28650	28150	29450	28400	71	8700	500	21570	50	1	14287836	4136	-23.65	1.15	12	0.36	-1224.00	25207.00	33850	20240607	-14.48	18480	20231031	56.66	33850	-14.48	20240607	21100	37.20	20240227	33850	-14.48	20240607	18480	56.66	20231031	2.07	N	102710	500	71 억		1713787	N	N	0	N	00	N
37	20240624	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28950	-200	5	-0.69	1295289300	44912	32.22	29100	29400	28550	37850	20450	29150	28840.61	11.99	0	6634	30250	29700	29200	28650	28150	29450	28400	71	8700	500	21570	50	1	14287836	4136	-23.65	1.15	12	0.31	-1224.00	25207.00	33850	20240607	-14.48	18480	20231031	56.66	33850	-14.48	20240607	21100	37.20	20240227	33850	-14.48	20240607	18480	56.66	20231031	2.07	N	102710	500	71 억		1713787	N	N	0	N	00	N
38	20240624	120757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28850	-300	5	-1.03	1212884350	42061	30.18	29100	29400	28550	37850	20450	29150	28836.32	11.99	0	5459	30250	29700	29200	28650	28150	29450	28400	71	8700	500	21570	50	1	14287836	4122	-23.57	1.14	12	0.29	-1224.00	25207.00	33850	20240607	-14.77	18480	20231031	56.11	33850	-14.77	20240607	21100	36.73	20240227	33850	-14.77	20240607	18480	56.11	20231031	2.07	N	102710	500	71 억		1713787	N	N	0	N	00	N
39	20240624	110759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28700	-450	5	-1.54	1040556450	36072	25.88	29100	29400	28550	37850	20450	29150	28846.65	11.99	0	3380	30250	29700	29200	28650	28150	29450	28400	71	8700	500	21570	50	1	14287836	4101	-23.45	1.14	12	0.25	-1224.00	25207.00	33850	20240607	-15.21	18480	20231031	55.30	33850	-15.21	20240607	21100	36.02	20240227	33850	-15.21	20240607	18480	55.30	20231031	2.07	N	102710	500	71 억		1713787	N	N	0	N	00	N
40	20240624	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29150	0	3	0.00	472689300	16301	11.70	29100	29400	28750	37850	20450	29150	28997.56	11.99	0	1865	30250	29700	29200	28650	28150	29450	28400	71	8700	500	21570	50	1	14287836	4165	-23.82	1.16	12	0.11	-1224.00	25207.00	33850	20240607	-13.88	18480	20231031	57.74	33850	-13.88	20240607	21100	38.15	20240227	33850	-13.88	20240607	18480	57.74	20231031	2.07	N	102710	500	71 억		1713787	N	N	0	N	00	N
41	20240624	090757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29200	50	2	0.17	53774500	1847	1.33	29100	29400	29000	37850	20450	29150	29114.51	11.99	0	-106	30250	29700	29200	28650	28150	29450	28400	71	8700	500	21570	50	1	14287836	4172	-23.86	1.16	12	0.01	-1224.00	25207.00	33850	20240607	-13.74	18480	20231031	58.01	33850	-13.74	20240607	21100	38.39	20240227	33850	-13.74	20240607	18480	58.01	20231031	2.07	N	102710	500	71 억		1713787	N	N	0	N	00	N
42	20240621	160731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29150	-1000	5	-3.32	4052025750	138765	102.19	29700	29750	28700	39150	21150	30150	29200.95	12.06	0	-28375	31816	30982	30266	29432	28716	30625	29075	71	9000	500	22310	50	1	14287836	4165	-23.82	1.16	12	0.97	-1224.00	25207.00	33850	20240607	-13.88	18480	20231031	57.74	33850	-13.88	20240607	21100	38.15	20240227	33850	-13.88	20240607	18480	57.74	20231031	1.99	N	102710	500	71 억		1722436	N	N	5	N	00	N
43	20240621	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	-600	5	-1.99	3588906750	122936	90.54	29700	29750	28700	39150	21150	30150	29193.29	12.06	0	-22523	31816	30982	30266	29432	28716	30625	29075	71	9000	500	22310	50	1	14287836	4222	-24.14	1.17	12	0.86	-1224.00	25207.00	33850	20240607	-12.70	18480	20231031	59.90	33850	-12.70	20240607	21100	40.05	20240227	33850	-12.70	20240607	18480	59.90	20231031	1.99	N	102710	500	71 억		1722436	N	N	5	N	00	N
44	20240621	140730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29100	-1050	5	-3.48	2721857950	93614	68.94	29700	29700	28700	39150	21150	30150	29075.33	12.06	0	-14511	31816	30982	30266	29432	28716	30625	29075	71	9000	500	22310	50	1	14287836	4158	-23.77	1.15	12	0.66	-1224.00	25207.00	33850	20240607	-14.03	18480	20231031	57.47	33850	-14.03	20240607	21100	37.91	20240227	33850	-14.03	20240607	18480	57.47	20231031	1.99	N	102710	500	71 억		1722436	N	N	5	N	00	N
45	20240621	130733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29150	-1000	5	-3.32	2392259550	82300	60.61	29700	29700	28700	39150	21150	30150	29067.55	12.06	0	-16049	31816	30982	30266	29432	28716	30625	29075	71	9000	500	22310	50	1	14287836	4165	-23.82	1.16	12	0.58	-1224.00	25207.00	33850	20240607	-13.88	18480	20231031	57.74	33850	-13.88	20240607	21100	38.15	20240227	33850	-13.88	20240607	18480	57.74	20231031	1.99	N	102710	500	71 억		1722436	N	N	5	N	00	N
46	20240621	120735	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29250	-900	5	-2.99	2226057400	76603	56.41	29700	29700	28700	39150	21150	30150	29059.66	12.06	0	-15352	31816	30982	30266	29432	28716	30625	29075	71	9000	500	22310	50	1	14287836	4179	-23.90	1.16	12	0.54	-1224.00	25207.00	33850	20240607	-13.59	18480	20231031	58.28	33850	-13.59	20240607	21100	38.63	20240227	33850	-13.59	20240607	18480	58.28	20231031	1.99	N	102710	500	71 억		1722436	N	N	5	N	00	N
47	20240621	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28950	-1200	5	-3.98	1942571400	66889	49.26	29700	29700	28700	39150	21150	30150	29041.72	12.06	0	-17129	31816	30982	30266	29432	28716	30625	29075	71	9000	500	22310	50	1	14287836	4136	-23.65	1.15	12	0.47	-1224.00	25207.00	33850	20240607	-14.48	18480	20231031	56.66	33850	-14.48	20240607	21100	37.20	20240227	33850	-14.48	20240607	18480	56.66	20231031	1.99	N	102710	500	71 억		1722436	N	N	5	N	00	N
48	20240621	100729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29100	-1050	5	-3.48	1324046750	45530	33.53	29700	29700	28700	39150	21150	30150	29080.75	12.06	0	-4650	31816	30982	30266	29432	28716	30625	29075	71	9000	500	22310	50	1	14287836	4158	-23.77	1.15	12	0.32	-1224.00	25207.00	33850	20240607	-14.03	18480	20231031	57.47	33850	-14.03	20240607	21100	37.91	20240227	33850	-14.03	20240607	18480	57.47	20231031	1.99	N	102710	500	71 억		1722436	N	N	5	N	00	N
49	20240621	090734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29250	-900	5	-2.99	400662650	13645	10.05	29700	29700	29150	39150	21150	30150	29363.33	12.06	0	-2967	31816	30982	30266	29432	28716	30625	29075	71	9000	500	22310	50	1	14287836	4179	-23.90	1.16	12	0.10	-1224.00	25207.00	33850	20240607	-13.59	18480	20231031	58.28	33850	-13.59	20240607	21100	38.63	20240227	33850	-13.59	20240607	18480	58.28	20231031	1.99	N	102710	500	71 억		1722436	N	N	5	N	00	N
50	20240620	160728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	-750	5	-2.43	4079313950	135474	86.49	30750	31100	29550	40150	21650	30900	30111.21	12.03	0	-7603	33033	31966	31183	30116	29333	31575	29725	71	9250	500	22860	50	1	14287836	4308	-24.63	1.20	12	0.95	-1224.00	25207.00	33850	20240607	-10.93	18480	20231031	63.15	33850	-10.93	20240607	21100	42.89	20240227	33850	-10.93	20240607	18480	63.15	20231031	2.03	N	102710	500	71 억		1719521	N	N	5	N	00	N
51	20240620	150729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	-800	5	-2.59	3749071250	124486	79.48	30750	31100	29550	40150	21650	30900	30116.22	12.03	0	-4216	33033	31966	31183	30116	29333	31575	29725	71	9250	500	22860	50	1	14287836	4301	-24.59	1.19	12	0.87	-1224.00	25207.00	33850	20240607	-11.08	18480	20231031	62.88	33850	-11.08	20240607	21100	42.65	20240227	33850	-11.08	20240607	18480	62.88	20231031	2.03	N	102710	500	71 억		1719521	N	N	0	N	00	N
52	20240620	140729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29750	-1150	5	-3.72	2705412950	89388	57.07	30750	31100	29700	40150	21650	30900	30265.74	12.03	0	-12896	33033	31966	31183	30116	29333	31575	29725	71	9250	500	22860	50	1	14287836	4251	-24.31	1.18	12	0.63	-1224.00	25207.00	33850	20240607	-12.11	18480	20231031	60.98	33850	-12.11	20240607	21100	41.00	20240227	33850	-12.11	20240607	18480	60.98	20231031	2.03	N	102710	500	71 억		1719521	N	N	0	N	00	N
53	20240620	130729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	-750	5	-2.43	1596876050	52372	33.44	30750	31100	30150	40150	21650	30900	30490.79	12.03	0	-9702	33033	31966	31183	30116	29333	31575	29725	71	9250	500	22860	50	1	14287836	4308	-24.63	1.20	12	0.37	-1224.00	25207.00	33850	20240607	-10.93	18480	20231031	63.15	33850	-10.93	20240607	21100	42.89	20240227	33850	-10.93	20240607	18480	63.15	20231031	2.03	N	102710	500	71 억		1719521	N	N	0	N	00	N
54	20240620	120728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30400	-500	5	-1.62	1139447250	37260	23.79	30750	31100	30400	40150	21650	30900	30580.72	12.03	0	-7412	33033	31966	31183	30116	29333	31575	29725	71	9250	500	22860	50	1	14287836	4344	-24.84	1.21	12	0.26	-1224.00	25207.00	33850	20240607	-10.19	18480	20231031	64.50	33850	-10.19	20240607	21100	44.08	20240227	33850	-10.19	20240607	18480	64.50	20231031	2.03	N	102710	500	71 억		1719521	N	N	0	N	00	N
55	20240620	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30450	-450	5	-1.46	966817650	31586	20.17	30750	31100	30400	40150	21650	30900	30608.78	12.03	0	-6254	33033	31966	31183	30116	29333	31575	29725	71	9250	500	22860	50	1	14287836	4351	-24.88	1.21	12	0.22	-1224.00	25207.00	33850	20240607	-10.04	18480	20231031	64.77	33850	-10.04	20240607	21100	44.31	20240227	33850	-10.04	20240607	18480	64.77	20231031	2.03	N	102710	500	71 억		1719521	N	N	0	N	00	N
56	20240620	100729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30450	-450	5	-1.46	715497700	23356	14.91	30750	31100	30400	40150	21650	30900	30634.09	12.03	0	-5688	33033	31966	31183	30116	29333	31575	29725	71	9250	500	22860	50	1	14287836	4351	-24.88	1.21	12	0.16	-1224.00	25207.00	33850	20240607	-10.04	18480	20231031	64.77	33850	-10.04	20240607	21100	44.31	20240227	33850	-10.04	20240607	18480	64.77	20231031	2.03	N	102710	500	71 억		1719521	N	N	0	N	00	N
57	20240620	090736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30800	-100	5	-0.32	164098750	5329	3.40	30750	31000	30700	40150	21650	30900	30792.93	12.03	0	725	33033	31966	31183	30116	29333	31575	29725	71	9250	500	22860	50	1	14287836	4401	-25.16	1.22	12	0.04	-1224.00	25207.00	33850	20240607	-9.01	18480	20231031	66.67	33850	-9.01	20240607	21100	45.97	20240227	33850	-9.01	20240607	18480	66.67	20231031	2.03	N	102710	500	71 억		1719521	N	N	0	N	00	N
58	20240619	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30900	0	3	0.00	4892289850	156333	189.61	31050	32250	30400	40150	21650	30900	31294.71	12.01	0	331	32000	31450	31050	30500	30100	31250	30300	71	9250	500	22860	50	1	14287836	4415	-25.25	1.23	12	1.09	-1224.00	25207.00	33850	20240607	-8.71	18480	20231031	67.21	33850	-8.71	20240607	21100	46.45	20240227	33850	-8.71	20240607	18480	67.21	20231031	2.04	N	102710	500	71 억		1715907	N	N	1	N	00	N
59	20240619	150725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30800	-100	5	-0.32	4660097850	148812	180.49	31050	32250	30400	40150	21650	30900	31315.62	12.01	0	1765	32000	31450	31050	30500	30100	31250	30300	71	9250	500	22860	50	1	14287836	4401	-25.16	1.22	12	1.04	-1224.00	25207.00	33850	20240607	-9.01	18480	20231031	66.67	33850	-9.01	20240607	21100	45.97	20240227	33850	-9.01	20240607	18480	66.67	20231031	2.04	N	102710	500	71 억		1715907	N	N	1	N	00	N
60	20240619	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30600	-300	5	-0.97	4100530500	130580	158.37	31050	32250	30450	40150	21650	30900	31402.82	12.01	0	-770	32000	31450	31050	30500	30100	31250	30300	71	9250	500	22860	50	1	14287836	4372	-25.00	1.21	12	0.91	-1224.00	25207.00	33850	20240607	-9.60	18480	20231031	65.58	33850	-9.60	20240607	21100	45.02	20240227	33850	-9.60	20240607	18480	65.58	20231031	2.04	N	102710	500	71 억		1715907	N	N	1	N	00	N
61	20240619	130722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30550	-350	5	-1.13	3862909400	122809	148.95	31050	32250	30450	40150	21650	30900	31455.06	12.01	0	-3130	32000	31450	31050	30500	30100	31250	30300	71	9250	500	22860	50	1	14287836	4365	-24.96	1.21	12	0.86	-1224.00	25207.00	33850	20240607	-9.75	18480	20231031	65.31	33850	-9.75	20240607	21100	44.79	20240227	33850	-9.75	20240607	18480	65.31	20231031	2.04	N	102710	500	71 억		1715907	N	N	1	N	00	N
62	20240619	120725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31000	100	2	0.32	3317590450	104993	127.34	31050	32250	30850	40150	21650	30900	31598.87	12.01	0	-5147	32000	31450	31050	30500	30100	31250	30300	71	9250	500	22860	50	1	14287836	4429	-25.33	1.23	12	0.73	-1224.00	25207.00	33850	20240607	-8.42	18480	20231031	67.75	33850	-8.42	20240607	21100	46.92	20240227	33850	-8.42	20240607	18480	67.75	20231031	2.04	N	102710	500	71 억		1715907	N	N	1	N	00	N
63	20240619	110726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31500	600	2	1.94	2607460300	82214	99.71	31050	32250	31050	40150	21650	30900	31716.52	12.01	0	-1806	32000	31450	31050	30500	30100	31250	30300	71	9250	500	22860	50	1	14287836	4501	-25.74	1.25	12	0.58	-1224.00	25207.00	33850	20240607	-6.94	18480	20231031	70.45	33850	-6.94	20240607	21100	49.29	20240227	33850	-6.94	20240607	18480	70.45	20231031	2.04	N	102710	500	71 억		1715907	N	N	1	N	00	N
64	20240619	100727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31850	950	2	3.07	2046397500	64504	78.23	31050	32250	31050	40150	21650	30900	31726.41	12.01	0	-501	32000	31450	31050	30500	30100	31250	30300	71	9250	500	22860	50	1	14287836	4551	-26.02	1.26	12	0.45	-1224.00	25207.00	33850	20240607	-5.91	18480	20231031	72.35	33850	-5.91	20240607	21100	50.95	20240227	33850	-5.91	20240607	18480	72.35	20231031	2.04	N	102710	500	71 억		1715907	N	N	1	N	00	N
65	20240619	090734	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31300	400	2	1.29	137268050	4401	5.34	31050	31350	31050	40150	21650	30900	31196.94	12.01	0	955	32000	31450	31050	30500	30100	31250	30300	71	9250	500	22860	50	1	14287836	4472	-25.57	1.24	12	0.03	-1224.00	25207.00	33850	20240607	-7.53	18480	20231031	69.37	33850	-7.53	20240607	21100	48.34	20240227	33850	-7.53	20240607	18480	69.37	20231031	2.04	N	102710	500	71 억		1715907	N	N	1	N	00	N
66	20240618	160721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30900	-350	5	-1.12	2538251000	81924	107.98	31400	31600	30650	40600	21900	31250	30983.01	11.89	0	9339	32983	32116	31583	30716	30183	31850	30450	71	9350	500	23120	50	1	14287836	4415	-25.25	1.23	12	0.57	-1224.00	25207.00	33850	20240607	-8.71	18480	20231031	67.21	33850	-8.71	20240607	21100	46.45	20240227	33850	-8.71	20240607	18480	67.21	20231031	2.03	N	102710	500	71 억		1698218	N	N	1	N	00	N
67	20240618	150720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31100	-150	5	-0.48	2374211600	76637	101.01	31400	31600	30650	40600	21900	31250	30979.97	11.89	0	11041	32983	32116	31583	30716	30183	31850	30450	71	9350	500	23120	50	1	14287836	4444	-25.41	1.23	12	0.54	-1224.00	25207.00	33850	20240607	-8.12	18480	20231031	68.29	33850	-8.12	20240607	21100	47.39	20240227	33850	-8.12	20240607	18480	68.29	20231031	2.03	N	102710	500	71 억		1698218	N	N	0	N	00	N
68	20240618	140722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30750	-500	5	-1.60	1742436300	56171	74.04	31400	31600	30650	40600	21900	31250	31020.21	11.89	0	2329	32983	32116	31583	30716	30183	31850	30450	71	9350	500	23120	50	1	14287836	4394	-25.12	1.22	12	0.39	-1224.00	25207.00	33850	20240607	-9.16	18480	20231031	66.40	33850	-9.16	20240607	21100	45.73	20240227	33850	-9.16	20240607	18480	66.40	20231031	2.03	N	102710	500	71 억		1698218	N	N	0	N	00	N
69	20240618	130726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30800	-450	5	-1.44	1498506050	48259	63.61	31400	31600	30650	40600	21900	31250	31051.33	11.89	0	614	32983	32116	31583	30716	30183	31850	30450	71	9350	500	23120	50	1	14287836	4401	-25.16	1.22	12	0.34	-1224.00	25207.00	33850	20240607	-9.01	18480	20231031	66.67	33850	-9.01	20240607	21100	45.97	20240227	33850	-9.01	20240607	18480	66.67	20231031	2.03	N	102710	500	71 억		1698218	N	N	0	N	00	N
70	20240618	120726	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30750	-500	5	-1.60	1390857300	44766	59.00	31400	31600	30650	40600	21900	31250	31069.50	11.89	0	1101	32983	32116	31583	30716	30183	31850	30450	71	9350	500	23120	50	1	14287836	4394	-25.12	1.22	12	0.31	-1224.00	25207.00	33850	20240607	-9.16	18480	20231031	66.40	33850	-9.16	20240607	21100	45.73	20240227	33850	-9.16	20240607	18480	66.40	20231031	2.03	N	102710	500	71 억		1698218	N	N	0	N	00	N
71	20240618	110723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31000	-250	5	-0.80	1183288550	38042	50.14	31400	31600	30650	40600	21900	31250	31104.79	11.89	0	541	32983	32116	31583	30716	30183	31850	30450	71	9350	500	23120	50	1	14287836	4429	-25.33	1.23	12	0.27	-1224.00	25207.00	33850	20240607	-8.42	18480	20231031	67.75	33850	-8.42	20240607	21100	46.92	20240227	33850	-8.42	20240607	18480	67.75	20231031	2.03	N	102710	500	71 억		1698218	N	N	0	N	00	N
72	20240618	100723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31250	0	3	0.00	469367650	14993	19.76	31400	31600	31100	40600	21900	31250	31305.79	11.89	0	-5657	32983	32116	31583	30716	30183	31850	30450	71	9350	500	23120	50	1	14287836	4465	-25.53	1.24	12	0.10	-1224.00	25207.00	33850	20240607	-7.68	18480	20231031	69.10	33850	-7.68	20240607	21100	48.10	20240227	33850	-7.68	20240607	18480	69.10	20231031	2.03	N	102710	500	71 억		1698218	N	N	0	N	00	N
73	20240618	090729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31250	0	3	0.00	69982300	2234	2.94	31400	31600	31200	40600	21900	31250	31326.01	11.89	0	-1145	32983	32116	31583	30716	30183	31850	30450	71	9350	500	23120	50	1	14287836	4465	-25.53	1.24	12	0.02	-1224.00	25207.00	33850	20240607	-7.68	18480	20231031	69.10	33850	-7.68	20240607	21100	48.10	20240227	33850	-7.68	20240607	18480	69.10	20231031	2.03	N	102710	500	71 억		1698218	N	N	0	N	00	N
74	20240617	160718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31250	-400	5	-1.26	2391535000	75530	102.34	31600	32450	31050	41100	22200	31650	31663.66	11.87	0	921	32850	32250	31900	31300	30950	32075	31125	71	9450	500	23420	50	1	14287836	4465	-25.53	1.24	12	0.53	-1224.00	25207.00	33850	20240607	-7.68	18480	20231031	69.10	33850	-7.68	20240607	21100	48.10	20240227	33850	-7.68	20240607	18480	69.10	20231031	1.99	N	102710	500	71 억		1695646	N	N	2	N	00	N
75	20240617	150723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31200	-450	5	-1.42	2108712700	66455	90.05	31600	32450	31200	41100	22200	31650	31731.44	11.87	0	-2516	32850	32250	31900	31300	30950	32075	31125	71	9450	500	23420	50	1	14287836	4458	-25.49	1.24	12	0.47	-1224.00	25207.00	33850	20240607	-7.83	18480	20231031	68.83	33850	-7.83	20240607	21100	47.87	20240227	33850	-7.83	20240607	18480	68.83	20231031	1.99	N	102710	500	71 억		1695646	N	N	2	N	00	N
76	20240617	140715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31350	-300	5	-0.95	1743397200	54794	74.25	31600	32450	31350	41100	22200	31650	31817.30	11.87	0	-2405	32850	32250	31900	31300	30950	32075	31125	71	9450	500	23420	50	1	14287836	4479	-25.61	1.24	12	0.38	-1224.00	25207.00	33850	20240607	-7.39	18480	20231031	69.64	33850	-7.39	20240607	21100	48.58	20240227	33850	-7.39	20240607	18480	69.64	20231031	1.99	N	102710	500	71 억		1695646	N	N	2	N	00	N
77	20240617	130715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31500	-150	5	-0.47	1465053650	45952	62.26	31600	32450	31450	41100	22200	31650	31882.26	11.87	0	-1315	32850	32250	31900	31300	30950	32075	31125	71	9450	500	23420	50	1	14287836	4501	-25.74	1.25	12	0.32	-1224.00	25207.00	33850	20240607	-6.94	18480	20231031	70.45	33850	-6.94	20240607	21100	49.29	20240227	33850	-6.94	20240607	18480	70.45	20231031	1.99	N	102710	500	71 억		1695646	N	N	2	N	00	N
78	20240617	120716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31550	-100	5	-0.32	1341957000	42049	56.98	31600	32450	31450	41100	22200	31650	31914.12	11.87	0	-952	32850	32250	31900	31300	30950	32075	31125	71	9450	500	23420	50	1	14287836	4508	-25.78	1.25	12	0.29	-1224.00	25207.00	33850	20240607	-6.79	18480	20231031	70.73	33850	-6.79	20240607	21100	49.53	20240227	33850	-6.79	20240607	18480	70.73	20231031	1.99	N	102710	500	71 억		1695646	N	N	2	N	00	N
79	20240617	110710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31850	200	2	0.63	1115127300	34876	47.26	31600	32450	31450	41100	22200	31650	31974.06	11.87	0	-340	32850	32250	31900	31300	30950	32075	31125	71	9450	500	23420	50	1	14287836	4551	-26.02	1.26	12	0.24	-1224.00	25207.00	33850	20240607	-5.91	18480	20231031	72.35	33850	-5.91	20240607	21100	50.95	20240227	33850	-5.91	20240607	18480	72.35	20231031	1.99	N	102710	500	71 억		1695646	N	N	2	N	00	N
80	20240617	100711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32300	650	2	2.05	789180300	24732	33.51	31600	32450	31450	41100	22200	31650	31909.28	11.87	0	1535	32850	32250	31900	31300	30950	32075	31125	71	9450	500	23420	50	1	14287836	4615	-26.39	1.28	12	0.17	-1224.00	25207.00	33850	20240607	-4.58	18480	20231031	74.78	33850	-4.58	20240607	21100	53.08	20240227	33850	-4.58	20240607	18480	74.78	20231031	1.99	N	102710	500	71 억		1695646	N	N	2	N	00	N
81	20240617	090716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31650	0	3	0.00	152647900	4827	6.54	31600	31750	31450	41100	22200	31650	31623.76	11.87	0	1103	32850	32250	31900	31300	30950	32075	31125	71	9450	500	23420	50	1	14287836	4522	-25.86	1.26	12	0.03	-1224.00	25207.00	33850	20240607	-6.50	18480	20231031	71.27	33850	-6.50	20240607	21100	50.00	20240227	33850	-6.50	20240607	18480	71.27	20231031	1.99	N	102710	500	71 억		1695646	N	N	2	N	00	N
82	20240614	160613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31650	-550	5	-1.71	2327110900	73177	57.78	32100	32500	31550	41850	22550	32200	31802.05	11.85	0	7789	33300	32750	32050	31500	30800	32400	31150	71	9650	500	23820	50	1	14287836	4522	-25.86	1.26	12	0.51	-1224.00	25207.00	33850	20240607	-6.50	18480	20231031	71.27	33850	-6.50	20240607	21100	50.00	20240227	33850	-6.50	20240607	18480	71.27	20231031	1.98	N	102710	500	71 억		1692584	N	N	2	N	00	N
83	20240614	150615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31750	-450	5	-1.40	2167549700	68147	53.81	32100	32500	31550	41850	22550	32200	31806.79	11.85	0	7319	33300	32750	32050	31500	30800	32400	31150	71	9650	500	23820	50	1	14287836	4536	-25.94	1.26	12	0.48	-1224.00	25207.00	33850	20240607	-6.20	18480	20231031	71.81	33850	-6.20	20240607	21100	50.47	20240227	33850	-6.20	20240607	18480	71.81	20231031	1.98	N	102710	500	71 억		1692584	N	N	7	N	00	N
84	20240614	140614	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31750	-450	5	-1.40	1771451950	55660	43.95	32100	32500	31550	41850	22550	32200	31826.09	11.85	0	3773	33300	32750	32050	31500	30800	32400	31150	71	9650	500	23820	50	1	14287836	4536	-25.94	1.26	12	0.39	-1224.00	25207.00	33850	20240607	-6.20	18480	20231031	71.81	33850	-6.20	20240607	21100	50.47	20240227	33850	-6.20	20240607	18480	71.81	20231031	1.98	N	102710	500	71 억		1692584	N	N	7	N	00	N
85	20240614	130613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31800	-400	5	-1.24	1511299700	47451	37.47	32100	32500	31550	41850	22550	32200	31849.45	11.85	0	2122	33300	32750	32050	31500	30800	32400	31150	71	9650	500	23820	50	1	14287836	4544	-25.98	1.26	12	0.33	-1224.00	25207.00	33850	20240607	-6.06	18480	20231031	72.08	33850	-6.06	20240607	21100	50.71	20240227	33850	-6.06	20240607	18480	72.08	20231031	1.98	N	102710	500	71 억		1692584	N	N	7	N	00	N
86	20240614	120620	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32000	-200	5	-0.62	1316631000	41330	32.64	32100	32500	31550	41850	22550	32200	31856.28	11.85	0	3223	33300	32750	32050	31500	30800	32400	31150	71	9650	500	23820	50	1	14287836	4572	-26.14	1.27	12	0.29	-1224.00	25207.00	33850	20240607	-5.47	18480	20231031	73.16	33850	-5.47	20240607	21100	51.66	20240227	33850	-5.47	20240607	18480	73.16	20231031	1.98	N	102710	500	71 억		1692584	N	N	7	N	00	N
87	20240614	110703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31800	-400	5	-1.24	1168676800	36688	28.97	32100	32500	31550	41850	22550	32200	31854.17	11.85	0	1480	33300	32750	32050	31500	30800	32400	31150	71	9650	500	23820	50	1	14287836	4544	-25.98	1.26	12	0.26	-1224.00	25207.00	33850	20240607	-6.06	18480	20231031	72.08	33850	-6.06	20240607	21100	50.71	20240227	33850	-6.06	20240607	18480	72.08	20231031	1.98	N	102710	500	71 억		1692584	N	N	7	N	00	N
88	20240614	100701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32000	-200	5	-0.62	610177850	19055	15.05	32100	32500	31700	41850	22550	32200	32021.63	11.85	0	1213	33300	32750	32050	31500	30800	32400	31150	71	9650	500	23820	50	1	14287836	4572	-26.14	1.27	12	0.13	-1224.00	25207.00	33850	20240607	-5.47	18480	20231031	73.16	33850	-5.47	20240607	21100	51.66	20240227	33850	-5.47	20240607	18480	73.16	20231031	1.98	N	102710	500	71 억		1692584	N	N	7	N	00	N
89	20240614	090706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32350	150	2	0.47	189735250	5946	4.70	32100	32350	31700	41850	22550	32200	31908.16	11.85	0	340	33300	32750	32050	31500	30800	32400	31150	71	9650	500	23820	50	1	14287836	4622	-26.43	1.28	12	0.04	-1224.00	25207.00	33850	20240607	-4.43	18480	20231031	75.05	33850	-4.43	20240607	21100	53.32	20240227	33850	-4.43	20240607	18480	75.05	20231031	1.98	N	102710	500	71 억		1692584	N	N	7	N	00	N
90	20240613	160655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32200	100	2	0.31	4037788000	126422	119.71	32500	32600	31350	41700	22500	32100	31938.91	11.93	0	-11041	32800	32450	32050	31700	31300	32625	31875	71	9600	500	23750	50	1	14287836	4601	-26.31	1.28	12	0.88	-1224.00	25207.00	33850	20240607	-4.87	18480	20231031	74.24	33850	-4.87	20240607	21100	52.61	20240227	33850	-4.87	20240607	18480	74.24	20231031	2.09	N	102710	500	71 억		1704170	N	N	7	N	00	N
91	20240613	150708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32150	50	2	0.16	3785818700	118595	112.30	32500	32600	31350	41700	22500	32100	31922.25	11.93	0	-8762	32800	32450	32050	31700	31300	32625	31875	71	9600	500	23750	50	1	14287836	4594	-26.27	1.28	12	0.83	-1224.00	25207.00	33850	20240607	-5.02	18480	20231031	73.97	33850	-5.02	20240607	21100	52.37	20240227	33850	-5.02	20240607	18480	73.97	20231031	2.09	N	102710	500	71 억		1704170	N	N	36	N	00	N
92	20240613	140701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32250	150	2	0.47	3035388800	95360	90.30	32500	32600	31350	41700	22500	32100	31830.84	11.93	0	496	32800	32450	32050	31700	31300	32625	31875	71	9600	500	23750	50	1	14287836	4608	-26.35	1.28	12	0.67	-1224.00	25207.00	33850	20240607	-4.73	18480	20231031	74.51	33850	-4.73	20240607	21100	52.84	20240227	33850	-4.73	20240607	18480	74.51	20231031	2.09	N	102710	500	71 억		1704170	N	N	36	N	00	N
93	20240613	130700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31800	-300	5	-0.93	2570466400	80830	76.54	32500	32600	31350	41700	22500	32100	31800.90	11.93	0	4763	32800	32450	32050	31700	31300	32625	31875	71	9600	500	23750	50	1	14287836	4544	-25.98	1.26	12	0.57	-1224.00	25207.00	33850	20240607	-6.06	18480	20231031	72.08	33850	-6.06	20240607	21100	50.71	20240227	33850	-6.06	20240607	18480	72.08	20231031	2.09	N	102710	500	71 억		1704170	N	N	36	N	00	N
94	20240613	120703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31600	-500	5	-1.56	2363275650	74292	70.35	32500	32600	31350	41700	22500	32100	31810.63	11.93	0	4267	32800	32450	32050	31700	31300	32625	31875	71	9600	500	23750	50	1	14287836	4515	-25.82	1.25	12	0.52	-1224.00	25207.00	33850	20240607	-6.65	18480	20231031	71.00	33850	-6.65	20240607	21100	49.76	20240227	33850	-6.65	20240607	18480	71.00	20231031	2.09	N	102710	500	71 억		1704170	N	N	36	N	00	N
95	20240613	110656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31850	-250	5	-0.78	2048780100	64383	60.96	32500	32600	31350	41700	22500	32100	31821.76	11.93	0	3397	32800	32450	32050	31700	31300	32625	31875	71	9600	500	23750	50	1	14287836	4551	-26.02	1.26	12	0.45	-1224.00	25207.00	33850	20240607	-5.91	18480	20231031	72.35	33850	-5.91	20240607	21100	50.95	20240227	33850	-5.91	20240607	18480	72.35	20231031	2.09	N	102710	500	71 억		1704170	N	N	36	N	00	N
96	20240613	100655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31850	-250	5	-0.78	1714655250	53904	51.04	32500	32600	31350	41700	22500	32100	31809.43	11.93	0	5109	32800	32450	32050	31700	31300	32625	31875	71	9600	500	23750	50	1	14287836	4551	-26.02	1.26	12	0.38	-1224.00	25207.00	33850	20240607	-5.91	18480	20231031	72.35	33850	-5.91	20240607	21100	50.95	20240227	33850	-5.91	20240607	18480	72.35	20231031	2.09	N	102710	500	71 억		1704170	N	N	36	N	00	N
97	20240613	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32200	100	2	0.31	244023850	7529	7.13	32500	32600	32150	41700	22500	32100	32411.19	11.93	0	-2360	32800	32450	32050	31700	31300	32625	31875	71	9600	500	23750	50	1	14287836	4601	-26.31	1.28	12	0.05	-1224.00	25207.00	33850	20240607	-4.87	18480	20231031	74.24	33850	-4.87	20240607	21100	52.61	20240227	33850	-4.87	20240607	18480	74.24	20231031	2.09	N	102710	500	71 억		1704170	N	N	36	N	00	N
98	20240612	160650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32100	150	2	0.47	3346748200	104699	68.75	31950	32400	31650	41500	22400	31950	31965.10	12.01	0	-11919	33416	32682	32266	31532	31116	32475	31325	71	9550	500	23640	50	1	14287836	4586	-26.23	1.27	12	0.73	-1224.00	25207.00	33850	20240607	-5.17	18480	20231031	73.70	33850	-5.17	20240607	21100	52.13	20240227	33850	-5.17	20240607	18480	73.70	20231031	2.02	N	102710	500	71 억		1716152	N	N	36	N	00	N
99	20240612	150700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32000	50	2	0.16	3141720600	98302	64.55	31950	32400	31650	41500	22400	31950	31959.88	12.01	0	-11241	33416	32682	32266	31532	31116	32475	31325	71	9550	500	23640	50	1	14287836	4572	-26.14	1.27	12	0.69	-1224.00	25207.00	33850	20240607	-5.47	18480	20231031	73.16	33850	-5.47	20240607	21100	51.66	20240227	33850	-5.47	20240607	18480	73.16	20231031	2.02	N	102710	500	71 억		1716152	N	N	47	N	00	N
100	20240612	140654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31750	-200	5	-0.63	2554457550	79860	52.44	31950	32400	31700	41500	22400	31950	31986.70	12.01	0	-3835	33416	32682	32266	31532	31116	32475	31325	71	9550	500	23640	50	1	14287836	4536	-25.94	1.26	12	0.56	-1224.00	25207.00	33850	20240607	-6.20	18480	20231031	71.81	33850	-6.20	20240607	21100	50.47	20240227	33850	-6.20	20240607	18480	71.81	20231031	2.02	N	102710	500	71 억		1716152	N	N	47	N	00	N
101	20240612	130656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32050	100	2	0.31	2088087800	65216	42.83	31950	32400	31700	41500	22400	31950	32018.03	12.01	0	-3118	33416	32682	32266	31532	31116	32475	31325	71	9550	500	23640	50	1	14287836	4579	-26.18	1.27	12	0.46	-1224.00	25207.00	33850	20240607	-5.32	18480	20231031	73.43	33850	-5.32	20240607	21100	51.90	20240227	33850	-5.32	20240607	18480	73.43	20231031	2.02	N	102710	500	71 억		1716152	N	N	47	N	00	N
102	20240612	120652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32050	100	2	0.31	1893607600	59148	38.84	31950	32400	31700	41500	22400	31950	32014.74	12.01	0	-2016	33416	32682	32266	31532	31116	32475	31325	71	9550	500	23640	50	1	14287836	4579	-26.18	1.27	12	0.41	-1224.00	25207.00	33850	20240607	-5.32	18480	20231031	73.43	33850	-5.32	20240607	21100	51.90	20240227	33850	-5.32	20240607	18480	73.43	20231031	2.02	N	102710	500	71 억		1716152	N	N	47	N	00	N
103	20240612	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32200	250	2	0.78	1647259100	51485	33.81	31950	32400	31700	41500	22400	31950	31994.93	12.01	0	193	33416	32682	32266	31532	31116	32475	31325	71	9550	500	23640	50	1	14287836	4601	-26.31	1.28	12	0.36	-1224.00	25207.00	33850	20240607	-4.87	18480	20231031	74.24	33850	-4.87	20240607	21100	52.61	20240227	33850	-4.87	20240607	18480	74.24	20231031	2.02	N	102710	500	71 억		1716152	N	N	47	N	00	N
104	20240612	100655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31800	-150	5	-0.47	1054835250	33041	21.70	31950	32300	31700	41500	22400	31950	31925.04	12.01	0	351	33416	32682	32266	31532	31116	32475	31325	71	9550	500	23640	50	1	14287836	4544	-25.98	1.26	12	0.23	-1224.00	25207.00	33850	20240607	-6.06	18480	20231031	72.08	33850	-6.06	20240607	21100	50.71	20240227	33850	-6.06	20240607	18480	72.08	20231031	2.02	N	102710	500	71 억		1716152	N	N	47	N	00	N
105	20240612	090654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32100	150	2	0.47	181914000	5665	3.72	31950	32300	31950	41500	22400	31950	32111.92	12.01	0	-199	33416	32682	32266	31532	31116	32475	31325	71	9550	500	23640	50	1	14287836	4586	-26.23	1.27	12	0.04	-1224.00	25207.00	33850	20240607	-5.17	18480	20231031	73.70	33850	-5.17	20240607	21100	52.13	20240227	33850	-5.17	20240607	18480	73.70	20231031	2.02	N	102710	500	71 억		1716152	N	N	47	N	00	N
106	20240610	160647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32900	-200	5	-0.60	9038654800	271291	36.66	33300	33800	32700	43000	23200	33100	33318.31	12.44	0	-62953	36500	34800	32150	30450	27800	35650	31300	71	9900	500	24490	50	1	14287836	4701	-26.88	1.31	12	1.90	-1224.00	25207.00	33850	20240607	-2.81	18480	20231031	78.03	33850	-2.81	20240607	21100	55.92	20240227	33850	-2.81	20240607	18480	78.03	20231031	2.40	N	102710	500	71 억		1776934	N	N	1166	N	00	N
107	20240610	150654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32900	-200	5	-0.60	8464577350	253854	34.30	33300	33800	32700	43000	23200	33100	33345.02	12.44	0	-59162	36500	34800	32150	30450	27800	35650	31300	71	9900	500	24490	50	1	14287836	4701	-26.88	1.31	12	1.78	-1224.00	25207.00	33850	20240607	-2.81	18480	20231031	78.03	33850	-2.81	20240607	21100	55.92	20240227	33850	-2.81	20240607	18480	78.03	20231031	2.40	N	102710	500	71 억		1776934	N	N	1166	N	00	N
108	20240610	140650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32850	-250	5	-0.76	7865987650	235674	31.85	33300	33800	32850	43000	23200	33100	33377.47	12.44	0	-53024	36500	34800	32150	30450	27800	35650	31300	71	9900	500	24490	50	1	14287836	4694	-26.84	1.30	12	1.65	-1224.00	25207.00	33850	20240607	-2.95	18480	20231031	77.76	33850	-2.95	20240607	21100	55.69	20240227	33850	-2.95	20240607	18480	77.76	20231031	2.40	N	102710	500	71 억		1776934	N	N	1166	N	00	N
109	20240610	130648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33000	-100	5	-0.30	7415734400	222014	30.00	33300	33800	32900	43000	23200	33100	33403.16	12.44	0	-51070	36500	34800	32150	30450	27800	35650	31300	71	9900	500	24490	50	1	14287836	4715	-26.96	1.31	12	1.55	-1224.00	25207.00	33850	20240607	-2.51	18480	20231031	78.57	33850	-2.51	20240607	21100	56.40	20240227	33850	-2.51	20240607	18480	78.57	20231031	2.40	N	102710	500	71 억		1776934	N	N	1166	N	00	N
110	20240610	120649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33300	200	2	0.60	7081207300	211915	28.64	33300	33800	32900	43000	23200	33100	33416.47	12.44	0	-50768	36500	34800	32150	30450	27800	35650	31300	71	9900	500	24490	50	1	14287836	4758	-27.21	1.32	12	1.48	-1224.00	25207.00	33850	20240607	-1.62	18480	20231031	80.19	33850	-1.62	20240607	21100	57.82	20240227	33850	-1.62	20240607	18480	80.19	20231031	2.40	N	102710	500	71 억		1776934	N	N	1166	N	00	N
111	20240610	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33250	150	2	0.45	6405213800	191543	25.88	33300	33800	32900	43000	23200	33100	33441.46	12.44	0	-45079	36500	34800	32150	30450	27800	35650	31300	71	9900	500	24490	50	1	14287836	4751	-27.17	1.32	12	1.34	-1224.00	25207.00	33850	20240607	-1.77	18480	20231031	79.92	33850	-1.77	20240607	21100	57.58	20240227	33850	-1.77	20240607	18480	79.92	20231031	2.40	N	102710	500	71 억		1776934	N	N	1166	N	00	N
112	20240610	100648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33650	550	2	1.66	4589848050	137443	18.57	33300	33800	32900	43000	23200	33100	33396.22	12.44	0	-27409	36500	34800	32150	30450	27800	35650	31300	71	9900	500	24490	50	1	14287836	4808	-27.49	1.33	12	0.96	-1224.00	25207.00	33850	20240607	-0.59	18480	20231031	82.09	33850	-0.59	20240607	21100	59.48	20240227	33850	-0.59	20240607	18480	82.09	20231031	2.40	N	102710	500	71 억		1776934	N	N	1166	N	00	N
113	20240610	090655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33250	150	2	0.45	1546645250	46562	6.29	33300	33500	32900	43000	23200	33100	33218.87	12.44	0	-12088	36500	34800	32150	30450	27800	35650	31300	71	9900	500	24490	50	1	14287836	4751	-27.17	1.32	12	0.33	-1224.00	25207.00	33850	20240607	-1.77	18480	20231031	79.92	33850	-1.77	20240607	21100	57.58	20240227	33850	-1.77	20240607	18480	79.92	20231031	2.40	N	102710	500	71 억		1776934	N	N	1166	N	00	N
114	20240607	160711	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33100	3700	2	12.59	23945681350	736404	844.67	29600	33850	29500	38200	20600	29400	32517.56	11.66	0	113270	31033	30216	29533	28716	28033	29875	28375	71	8800	500	21750	50	1	14287836	4729	-27.04	1.31	12	5.15	-1224.00	25207.00	33850	20240607	-2.22	18480	20231031	79.11	33850	-2.22	20240607	21100	56.87	20240227	33850	-2.22	20240607	18480	79.11	20231031	2.43	N	102710	500	71 억		1666512	N	N	1166	N	00	N
115	20240607	150717	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33300	3900	2	13.27	23123743700	711596	816.22	29600	33850	29500	38200	20600	29400	32496.17	11.66	0	116791	31033	30216	29533	28716	28033	29875	28375	71	8800	500	21750	50	1	14287836	4758	-27.21	1.32	12	4.98	-1224.00	25207.00	33850	20240607	-1.62	18480	20231031	80.19	33850	-1.62	20240607	21100	57.82	20240227	33850	-1.62	20240607	18480	80.19	20231031	2.43	N	102710	500	71 억		1666512	N	N	0	N	00	N
116	20240607	140711	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33250	3850	2	13.10	21606260150	665786	763.67	29600	33850	29500	38200	20600	29400	32452.85	11.66	0	117997	31033	30216	29533	28716	28033	29875	28375	71	8800	500	21750	50	1	14287836	4751	-27.17	1.32	12	4.66	-1224.00	25207.00	33850	20240607	-1.77	18480	20231031	79.92	33850	-1.77	20240607	21100	57.58	20240227	33850	-1.77	20240607	18480	79.92	20231031	2.43	N	102710	500	71 억		1666512	N	N	0	N	00	N
117	20240607	130707	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33400	4000	2	13.61	20191367450	623351	715.00	29600	33850	29500	38200	20600	29400	32392.27	11.66	0	117124	31033	30216	29533	28716	28033	29875	28375	71	8800	500	21750	50	1	14287836	4772	-27.29	1.33	12	4.36	-1224.00	25207.00	33850	20240607	-1.33	18480	20231031	80.74	33850	-1.33	20240607	21100	58.29	20240227	33850	-1.33	20240607	18480	80.74	20231031	2.43	N	102710	500	71 억		1666512	N	N	0	N	00	N
118	20240607	120712	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33300	3900	2	13.27	16414381900	510925	586.04	29600	33500	29500	38200	20600	29400	32127.48	11.66	0	102184	31033	30216	29533	28716	28033	29875	28375	71	8800	500	21750	50	1	14287836	4758	-27.21	1.32	12	3.58	-1224.00	25207.00	33500	20240607	-0.60	18480	20231031	80.19	33500	-0.60	20240607	21100	57.82	20240227	33500	-0.60	20240607	18480	80.19	20231031	2.43	N	102710	500	71 억		1666512	N	N	0	N	00	N
119	20240607	110704	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	32450	3050	2	10.37	12343911050	387217	444.15	29600	32650	29500	38200	20600	29400	31879.36	11.66	0	84283	31033	30216	29533	28716	28033	29875	28375	71	8800	500	21750	50	1	14287836	4636	-26.51	1.29	12	2.71	-1224.00	25207.00	32650	20240607	-0.61	18480	20231031	75.60	32650	-0.61	20240607	21100	53.79	20240227	32650	-0.61	20240607	18480	75.60	20231031	2.43	N	102710	500	71 억		1666512	N	N	0	N	00	N
120	20240607	100712	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	31950	2550	2	8.67	8423236900	265515	304.55	29600	32650	29500	38200	20600	29400	31725.28	11.66	0	48409	31033	30216	29533	28716	28033	29875	28375	71	8800	500	21750	50	1	14287836	4565	-26.10	1.27	12	1.86	-1224.00	25207.00	32650	20240607	-2.14	18480	20231031	72.89	32650	-2.14	20240607	21100	51.42	20240227	32650	-2.14	20240607	18480	72.89	20231031	2.43	N	102710	500	71 억		1666512	N	N	0	N	00	N
121	20240607	090710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29850	450	2	1.53	178631500	6020	6.91	29600	29850	29500	38200	20600	29400	29678.98	11.66	0	107	31033	30216	29533	28716	28033	29875	28375	71	8800	500	21750	50	1	14287836	4265	-24.39	1.18	12	0.04	-1224.00	25207.00	31650	20240530	-5.69	18480	20231031	61.53	31650	-5.69	20240530	21100	41.47	20240227	31650	-5.69	20240530	18480	61.53	20231031	2.43	N	102710	500	71 억		1666512	N	N	0	N	00	N
122	20240605	160709	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29400	0	3	0.00	2515716300	85202	72.95	30100	30350	28850	38200	20600	29400	29526.51	11.69	0	-3724	31366	30382	29816	28832	28266	30100	28550	71	8800	500	21750	50	1	14287836	4201	-24.02	1.17	12	0.60	-1224.00	25207.00	31650	20240530	-7.11	18480	20231031	59.09	31650	-7.11	20240530	21100	39.34	20240227	31650	-7.11	20240530	18480	59.09	20231031	2.61	N	102710	500	71 억		1669744	N	N	0	N	00	N
123	20240605	150706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29450	50	2	0.17	2362616750	79995	68.49	30100	30350	28850	38200	20600	29400	29534.56	11.69	0	-3429	31366	30382	29816	28832	28266	30100	28550	71	8800	500	21750	50	1	14287836	4208	-24.06	1.17	12	0.56	-1224.00	25207.00	31650	20240530	-6.95	18480	20231031	59.36	31650	-6.95	20240530	21100	39.57	20240227	31650	-6.95	20240530	18480	59.36	20231031	2.61	N	102710	500	71 억		1669744	N	N	0	N	00	N
124	20240605	140708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29350	-50	5	-0.17	2150378000	72784	62.32	30100	30350	28850	38200	20600	29400	29544.65	11.69	0	-638	31366	30382	29816	28832	28266	30100	28550	71	8800	500	21750	50	1	14287836	4193	-23.98	1.16	12	0.51	-1224.00	25207.00	31650	20240530	-7.27	18480	20231031	58.82	31650	-7.27	20240530	21100	39.10	20240227	31650	-7.27	20240530	18480	58.82	20231031	2.61	N	102710	500	71 억		1669744	N	N	0	N	00	N
125	20240605	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29200	-200	5	-0.68	2032769350	68758	58.87	30100	30350	28850	38200	20600	29400	29564.11	11.69	0	-1415	31366	30382	29816	28832	28266	30100	28550	71	8800	500	21750	50	1	14287836	4172	-23.86	1.16	12	0.48	-1224.00	25207.00	31650	20240530	-7.74	18480	20231031	58.01	31650	-7.74	20240530	21100	38.39	20240227	31650	-7.74	20240530	18480	58.01	20231031	2.61	N	102710	500	71 억		1669744	N	N	0	N	00	N
126	20240605	120705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29450	50	2	0.17	1912700300	64653	55.36	30100	30350	28850	38200	20600	29400	29584.09	11.69	0	-1396	31366	30382	29816	28832	28266	30100	28550	71	8800	500	21750	50	1	14287836	4208	-24.06	1.17	12	0.45	-1224.00	25207.00	31650	20240530	-6.95	18480	20231031	59.36	31650	-6.95	20240530	21100	39.57	20240227	31650	-6.95	20240530	18480	59.36	20231031	2.61	N	102710	500	71 억		1669744	N	N	0	N	00	N
127	20240605	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29200	-200	5	-0.68	1687677950	57014	48.82	30100	30350	28850	38200	20600	29400	29601.11	11.69	0	1397	31366	30382	29816	28832	28266	30100	28550	71	8800	500	21750	50	1	14287836	4172	-23.86	1.16	12	0.40	-1224.00	25207.00	31650	20240530	-7.74	18480	20231031	58.01	31650	-7.74	20240530	21100	38.39	20240227	31650	-7.74	20240530	18480	58.01	20231031	2.61	N	102710	500	71 억		1669744	N	N	0	N	00	N
128	20240605	100707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28900	-500	5	-1.70	1335532750	44922	38.46	30100	30350	28850	38200	20600	29400	29730.04	11.69	0	346	31366	30382	29816	28832	28266	30100	28550	71	8800	500	21750	50	1	14287836	4129	-23.61	1.15	12	0.31	-1224.00	25207.00	31650	20240530	-8.69	18480	20231031	56.39	31650	-8.69	20240530	21100	36.97	20240227	31650	-8.69	20240530	18480	56.39	20231031	2.61	N	102710	500	71 억		1669744	N	N	0	N	00	N
129	20240605	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29950	550	2	1.87	369082400	12256	10.49	30100	30350	29850	38200	20600	29400	30114.43	11.69	0	3184	31366	30382	29816	28832	28266	30100	28550	71	8800	500	21750	50	1	14287836	4279	-24.47	1.19	12	0.09	-1224.00	25207.00	31650	20240530	-5.37	18480	20231031	62.07	31650	-5.37	20240530	21100	41.94	20240227	31650	-5.37	20240530	18480	62.07	20231031	2.61	N	102710	500	71 억		1669744	N	N	0	N	00	N
130	20240604	160701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29400	-700	5	-2.33	3409394800	114324	84.58	30350	30800	29250	39100	21100	30100	29825.67	11.62	0	9748	31766	30932	30366	29532	28966	30650	29250	71	9000	500	22270	50	1	14287836	4201	-24.02	1.17	12	0.80	-1224.00	25207.00	31650	20240530	-7.11	18480	20231031	59.09	31650	-7.11	20240530	21100	39.34	20240227	31650	-7.11	20240530	18480	59.09	20231031	2.63	N	102710	500	71 억		1660729	N	N	3368	N	00	N
131	20240604	150701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29350	-750	5	-2.49	3205508600	107387	79.45	30350	30800	29250	39100	21100	30100	29850.06	11.62	0	8038	31766	30932	30366	29532	28966	30650	29250	71	9000	500	22270	50	1	14287836	4193	-23.98	1.16	12	0.75	-1224.00	25207.00	31650	20240530	-7.27	18480	20231031	58.82	31650	-7.27	20240530	21100	39.10	20240227	31650	-7.27	20240530	18480	58.82	20231031	2.63	N	102710	500	71 억		1660729	N	N	3368	N	00	N
132	20240604	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	-600	5	-1.99	2636170100	88021	65.12	30350	30800	29450	39100	21100	30100	29949.33	11.62	0	1608	31766	30932	30366	29532	28966	30650	29250	71	9000	500	22270	50	1	14287836	4215	-24.10	1.17	12	0.62	-1224.00	25207.00	31650	20240530	-6.79	18480	20231031	59.63	31650	-6.79	20240530	21100	39.81	20240227	31650	-6.79	20240530	18480	59.63	20231031	2.63	N	102710	500	71 억		1660729	N	N	3368	N	00	N
133	20240604	130700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	-500	5	-1.66	2266676000	75514	55.87	30350	30800	29600	39100	21100	30100	30016.63	11.62	0	-1361	31766	30932	30366	29532	28966	30650	29250	71	9000	500	22270	50	1	14287836	4229	-24.18	1.17	12	0.53	-1224.00	25207.00	31650	20240530	-6.48	18480	20231031	60.17	31650	-6.48	20240530	21100	40.28	20240227	31650	-6.48	20240530	18480	60.17	20231031	2.63	N	102710	500	71 억		1660729	N	N	3368	N	00	N
134	20240604	120658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29850	-250	5	-0.83	1881040800	62539	46.27	30350	30800	29700	39100	21100	30100	30077.88	11.62	0	-2060	31766	30932	30366	29532	28966	30650	29250	71	9000	500	22270	50	1	14287836	4265	-24.39	1.18	12	0.44	-1224.00	25207.00	31650	20240530	-5.69	18480	20231031	61.53	31650	-5.69	20240530	21100	41.47	20240227	31650	-5.69	20240530	18480	61.53	20231031	2.63	N	102710	500	71 억		1660729	N	N	3368	N	00	N
135	20240604	110656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29850	-250	5	-0.83	1745780500	58007	42.92	30350	30800	29700	39100	21100	30100	30096.03	11.62	0	-2105	31766	30932	30366	29532	28966	30650	29250	71	9000	500	22270	50	1	14287836	4265	-24.39	1.18	12	0.41	-1224.00	25207.00	31650	20240530	-5.69	18480	20231031	61.53	31650	-5.69	20240530	21100	41.47	20240227	31650	-5.69	20240530	18480	61.53	20231031	2.63	N	102710	500	71 억		1660729	N	N	3368	N	00	N
136	20240604	100658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30000	-100	5	-0.33	1234116700	40868	30.24	30350	30800	29700	39100	21100	30100	30197.63	11.62	0	-5112	31766	30932	30366	29532	28966	30650	29250	71	9000	500	22270	50	1	14287836	4286	-24.51	1.19	12	0.29	-1224.00	25207.00	31650	20240530	-5.21	18480	20231031	62.34	31650	-5.21	20240530	21100	42.18	20240227	31650	-5.21	20240530	18480	62.34	20231031	2.63	N	102710	500	71 억		1660729	N	N	3368	N	00	N
137	20240604	090658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30700	600	2	1.99	334207000	10957	8.11	30350	30700	30150	39100	21100	30100	30501.69	11.62	0	-2034	31766	30932	30366	29532	28966	30650	29250	71	9000	500	22270	50	1	14287836	4386	-25.08	1.22	12	0.08	-1224.00	25207.00	31650	20240530	-3.00	18480	20231031	66.13	31650	-3.00	20240530	21100	45.50	20240227	31650	-3.00	20240530	18480	66.13	20231031	2.63	N	102710	500	71 억		1660729	N	N	3368	N	00	N
138	20240603	160651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	-50	5	-0.17	4085651850	134751	86.81	30500	31200	29800	39150	21150	30150	30320.08	11.69	0	-9053	31216	30682	30366	29832	29516	30525	29675	71	9000	500	22310	50	1	14287836	4301	-24.59	1.19	12	0.94	-1224.00	25207.00	31650	20240530	-4.90	18480	20231031	62.88	31650	-4.90	20240530	21100	42.65	20240227	31650	-4.90	20240530	18480	62.88	20231031	2.85	N	102710	500	71 억		1669725	N	N	3368	N	00	N
139	20240603	150652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29950	-200	5	-0.66	3829388600	126207	81.31	30500	31200	29800	39150	21150	30150	30342.13	11.69	0	-10884	31216	30682	30366	29832	29516	30525	29675	71	9000	500	22310	50	1	14287836	4279	-24.47	1.19	12	0.88	-1224.00	25207.00	31650	20240530	-5.37	18480	20231031	62.07	31650	-5.37	20240530	21100	41.94	20240227	31650	-5.37	20240530	18480	62.07	20231031	2.85	N	102710	500	71 억		1669725	N	N	0	N	00	N
140	20240603	140650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	-50	5	-0.17	3584065500	118040	76.04	30500	31200	29800	39150	21150	30150	30363.15	11.69	0	-9417	31216	30682	30366	29832	29516	30525	29675	71	9000	500	22310	50	1	14287836	4301	-24.59	1.19	12	0.83	-1224.00	25207.00	31650	20240530	-4.90	18480	20231031	62.88	31650	-4.90	20240530	21100	42.65	20240227	31650	-4.90	20240530	18480	62.88	20231031	2.85	N	102710	500	71 억		1669725	N	N	0	N	00	N
141	20240603	130651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30200	50	2	0.17	3261957450	107387	69.18	30500	31200	29800	39150	21150	30150	30375.73	11.69	0	-10352	31216	30682	30366	29832	29516	30525	29675	71	9000	500	22310	50	1	14287836	4315	-24.67	1.20	12	0.75	-1224.00	25207.00	31650	20240530	-4.58	18480	20231031	63.42	31650	-4.58	20240530	21100	43.13	20240227	31650	-4.58	20240530	18480	63.42	20231031	2.85	N	102710	500	71 억		1669725	N	N	0	N	00	N
142	20240603	120651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	-50	5	-0.17	3145886650	103531	66.70	30500	31200	29800	39150	21150	30150	30385.95	11.69	0	-10825	31216	30682	30366	29832	29516	30525	29675	71	9000	500	22310	50	1	14287836	4301	-24.59	1.19	12	0.72	-1224.00	25207.00	31650	20240530	-4.90	18480	20231031	62.88	31650	-4.90	20240530	21100	42.65	20240227	31650	-4.90	20240530	18480	62.88	20231031	2.85	N	102710	500	71 억		1669725	N	N	0	N	00	N
143	20240603	110646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30450	300	2	1.00	2682826450	88130	56.78	30500	31200	29850	39150	21150	30150	30441.71	11.69	0	-9416	31216	30682	30366	29832	29516	30525	29675	71	9000	500	22310	50	1	14287836	4351	-24.88	1.21	12	0.62	-1224.00	25207.00	31650	20240530	-3.79	18480	20231031	64.77	31650	-3.79	20240530	21100	44.31	20240227	31650	-3.79	20240530	18480	64.77	20231031	2.85	N	102710	500	71 억		1669725	N	N	0	N	00	N
144	20240603	100645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30200	50	2	0.17	1903108950	62302	40.14	30500	31200	30050	39150	21150	30150	30546.55	11.69	0	-2480	31216	30682	30366	29832	29516	30525	29675	71	9000	500	22310	50	1	14287836	4315	-24.67	1.20	12	0.44	-1224.00	25207.00	31650	20240530	-4.58	18480	20231031	63.42	31650	-4.58	20240530	21100	43.13	20240227	31650	-4.58	20240530	18480	63.42	20231031	2.85	N	102710	500	71 억		1669725	N	N	0	N	00	N
145	20240603	090644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30750	600	2	1.99	243037500	7963	5.13	30500	30750	30300	39150	21150	30150	30521.08	11.69	0	-510	31216	30682	30366	29832	29516	30525	29675	71	9000	500	22310	50	1	14287836	4394	-25.12	1.22	12	0.06	-1224.00	25207.00	31650	20240530	-2.84	18480	20231031	66.40	31650	-2.84	20240530	21100	45.73	20240227	31650	-2.84	20240530	18480	66.40	20231031	2.85	N	102710	500	71 억		1669725	N	N	0	N	00	N