KissMeData/252500/price/prices-20240401.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	20240430	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	937	17	2	1.85	1283435967	1357278	407.76	921	972	917	1196	644	920	945.60	5.49	0	46402	942	931	915	904	888	936	909	41	276	100	640	1	1	41486390	389	13.99	0.99	12	3.27	67.00	946.00	1341	20240404	-30.13	830	20240213	12.89	1341	-30.13	20240404	830	12.89	20240213	1341	-30.13	20240404	830	12.89	20240213	3.05	N	252500	100	41 억		2279586	N	N	0	N	00	N
3	20240430	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	21	2	2.28	1256231434	1328260	399.04	921	972	917	1196	644	920	945.77	5.49	0	40013	942	931	915	904	888	936	909	41	276	100	640	1	1	41486390	390	14.04	0.99	12	3.20	67.00	946.00	1341	20240404	-29.83	830	20240213	13.37	1341	-29.83	20240404	830	13.37	20240213	1341	-29.83	20240404	830	13.37	20240213	3.05	N	252500	100	41 억		2279586	N	N	0	N	00	N
4	20240430	141110	57	100.00	KOSDAQ		화학	N	N	N	N		N	946	26	2	2.83	1087683489	1148527	345.04	921	972	917	1196	644	920	947.02	5.49	0	10547	942	931	915	904	888	936	909	41	276	100	640	1	1	41486390	392	14.12	1.00	12	2.77	67.00	946.00	1341	20240404	-29.46	830	20240213	13.98	1341	-29.46	20240404	830	13.98	20240213	1341	-29.46	20240404	830	13.98	20240213	3.05	N	252500	100	41 억		2279586	N	N	0	N	00	N
5	20240430	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	35	2	3.80	880503396	932572	280.17	921	965	917	1196	644	920	944.17	5.49	0	8126	942	931	915	904	888	936	909	41	276	100	640	1	1	41486390	396	14.25	1.01	12	2.25	67.00	946.00	1341	20240404	-28.78	830	20240213	15.06	1341	-28.78	20240404	830	15.06	20240213	1341	-28.78	20240404	830	15.06	20240213	3.05	N	252500	100	41 억		2279586	N	N	0	N	00	N
6	20240430	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	30	2	3.26	695207461	739000	222.01	921	957	917	1196	644	920	940.74	5.49	0	21407	942	931	915	904	888	936	909	41	276	100	640	1	1	41486390	394	14.18	1.00	12	1.78	67.00	946.00	1341	20240404	-29.16	830	20240213	14.46	1341	-29.16	20240404	830	14.46	20240213	1341	-29.16	20240404	830	14.46	20240213	3.05	N	252500	100	41 억		2279586	N	N	0	N	00	N
7	20240430	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	944	24	2	2.61	647131853	688261	206.77	921	957	917	1196	644	920	940.24	5.49	0	19685	942	931	915	904	888	936	909	41	276	100	640	1	1	41486390	392	14.09	1.00	12	1.66	67.00	946.00	1341	20240404	-29.60	830	20240213	13.73	1341	-29.60	20240404	830	13.73	20240213	1341	-29.60	20240404	830	13.73	20240213	3.05	N	252500	100	41 억		2279586	N	N	0	N	00	N
8	20240430	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	934	14	2	1.52	342361837	365306	109.75	921	945	917	1196	644	920	937.19	5.49	0	-249	942	931	915	904	888	936	909	41	276	100	640	1	1	41486390	387	13.94	0.99	12	0.88	67.00	946.00	1341	20240404	-30.35	830	20240213	12.53	1341	-30.35	20240404	830	12.53	20240213	1341	-30.35	20240404	830	12.53	20240213	3.05	N	252500	100	41 억		2279586	N	N	0	N	00	N
9	20240430	091113	57	100.00	KOSDAQ		화학	N	N	N	N		N	926	6	2	0.65	23295454	25289	7.60	921	926	917	1196	644	920	921.17	5.49	0	1900	942	931	915	904	888	936	909	41	276	100	640	1	1	41486390	384	13.82	0.98	12	0.06	67.00	946.00	1341	20240404	-30.95	830	20240213	11.57	1341	-30.95	20240404	830	11.57	20240213	1341	-30.95	20240404	830	11.57	20240213	3.05	N	252500	100	41 억		2279586	N	N	0	N	00	N
10	20240429	161051	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	23	2	2.56	304029355	332333	126.30	900	926	899	1166	628	897	914.83	5.20	0	121431	929	913	905	889	881	909	885	41	269	100	620	1	1	41486390	382	13.73	0.97	12	0.80	67.00	946.00	1341	20240404	-31.39	830	20240213	10.84	1341	-31.39	20240404	830	10.84	20240213	1341	-31.39	20240404	830	10.84	20240213	3.08	N	252500	100	41 억		2156575	N	N	0	N	00	N
11	20240429	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	921	24	2	2.68	297284516	324998	123.52	900	926	899	1166	628	897	914.73	5.20	0	120433	929	913	905	889	881	909	885	41	269	100	620	1	1	41486390	382	13.75	0.97	12	0.78	67.00	946.00	1341	20240404	-31.32	830	20240213	10.96	1341	-31.32	20240404	830	10.96	20240213	1341	-31.32	20240404	830	10.96	20240213	3.08	N	252500	100	41 억		2156575	N	N	0	N	00	N
12	20240429	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	914	17	2	1.90	261798561	286240	108.79	900	926	899	1166	628	897	914.61	5.20	0	107834	929	913	905	889	881	909	885	41	269	100	620	1	1	41486390	379	13.64	0.97	12	0.69	67.00	946.00	1341	20240404	-31.84	830	20240213	10.12	1341	-31.84	20240404	830	10.12	20240213	1341	-31.84	20240404	830	10.12	20240213	3.08	N	252500	100	41 억		2156575	N	N	0	N	00	N
13	20240429	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	917	20	2	2.23	216573248	236807	90.00	900	926	899	1166	628	897	914.56	5.20	0	77300	929	913	905	889	881	909	885	41	269	100	620	1	1	41486390	380	13.69	0.97	12	0.57	67.00	946.00	1341	20240404	-31.62	830	20240213	10.48	1341	-31.62	20240404	830	10.48	20240213	1341	-31.62	20240404	830	10.48	20240213	3.08	N	252500	100	41 억		2156575	N	N	0	N	00	N
14	20240429	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	919	22	2	2.45	199170866	217828	82.79	900	926	899	1166	628	897	914.35	5.20	0	71857	929	913	905	889	881	909	885	41	269	100	620	1	1	41486390	381	13.72	0.97	12	0.53	67.00	946.00	1341	20240404	-31.47	830	20240213	10.72	1341	-31.47	20240404	830	10.72	20240213	1341	-31.47	20240404	830	10.72	20240213	3.08	N	252500	100	41 억		2156575	N	N	0	N	00	N
15	20240429	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	23	2	2.56	158422002	173638	65.99	900	922	899	1166	628	897	912.37	5.20	0	59356	929	913	905	889	881	909	885	41	269	100	620	1	1	41486390	382	13.73	0.97	12	0.42	67.00	946.00	1341	20240404	-31.39	830	20240213	10.84	1341	-31.39	20240404	830	10.84	20240213	1341	-31.39	20240404	830	10.84	20240213	3.08	N	252500	100	41 억		2156575	N	N	0	N	00	N
16	20240429	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	913	16	2	1.78	99913232	109968	41.79	900	918	899	1166	628	897	908.57	5.20	0	46625	929	913	905	889	881	909	885	41	269	100	620	1	1	41486390	379	13.63	0.97	12	0.27	67.00	946.00	1341	20240404	-31.92	830	20240213	10.00	1341	-31.92	20240404	830	10.00	20240213	1341	-31.92	20240404	830	10.00	20240213	3.08	N	252500	100	41 억		2156575	N	N	0	N	00	N
17	20240429	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	913	16	2	1.78	17266843	19059	7.24	900	915	899	1166	628	897	905.97	5.20	0	4965	929	913	905	889	881	909	885	41	269	100	620	1	1	41486390	379	13.63	0.97	12	0.05	67.00	946.00	1341	20240404	-31.92	830	20240213	10.00	1341	-31.92	20240404	830	10.00	20240213	1341	-31.92	20240404	830	10.00	20240213	3.08	N	252500	100	41 억		2156575	N	N	0	N	00	N
18	20240426	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	897	-4	5	-0.44	238615462	262700	73.35	901	921	897	1171	631	901	908.33	5.09	0	43849	946	923	912	889	878	918	884	41	270	100	630	1	1	41486390	372	13.39	0.95	12	0.63	67.00	946.00	1341	20240404	-33.11	830	20240213	8.07	1341	-33.11	20240404	830	8.07	20240213	1341	-33.11	20240404	830	8.07	20240213	3.08	N	252500	100	41 억		2111989	N	N	0	N	00	N
19	20240426	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	907	6	2	0.67	216779249	238418	66.57	901	921	899	1171	631	901	909.24	5.09	0	41134	946	923	912	889	878	918	884	41	270	100	630	1	1	41486390	376	13.54	0.96	12	0.57	67.00	946.00	1341	20240404	-32.36	830	20240213	9.28	1341	-32.36	20240404	830	9.28	20240213	1341	-32.36	20240404	830	9.28	20240213	3.08	N	252500	100	41 억		2111989	N	N	0	N	00	N
20	20240426	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	912	11	2	1.22	186617166	205004	57.24	901	921	901	1171	631	901	910.31	5.09	0	38778	946	923	912	889	878	918	884	41	270	100	630	1	1	41486390	378	13.61	0.96	12	0.49	67.00	946.00	1341	20240404	-31.99	830	20240213	9.88	1341	-31.99	20240404	830	9.88	20240213	1341	-31.99	20240404	830	9.88	20240213	3.08	N	252500	100	41 억		2111989	N	N	0	N	00	N
21	20240426	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	17	2	1.89	151421532	166298	46.43	901	921	901	1171	631	901	910.54	5.09	0	19383	946	923	912	889	878	918	884	41	270	100	630	1	1	41486390	381	13.70	0.97	12	0.40	67.00	946.00	1341	20240404	-31.54	830	20240213	10.60	1341	-31.54	20240404	830	10.60	20240213	1341	-31.54	20240404	830	10.60	20240213	3.08	N	252500	100	41 억		2111989	N	N	0	N	00	N
22	20240426	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	912	11	2	1.22	132059811	145112	40.51	901	921	901	1171	631	901	910.05	5.09	0	17648	946	923	912	889	878	918	884	41	270	100	630	1	1	41486390	378	13.61	0.96	12	0.35	67.00	946.00	1341	20240404	-31.99	830	20240213	9.88	1341	-31.99	20240404	830	9.88	20240213	1341	-31.99	20240404	830	9.88	20240213	3.08	N	252500	100	41 억		2111989	N	N	0	N	00	N
23	20240426	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	911	10	2	1.11	101971881	112035	31.28	901	921	901	1171	631	901	910.18	5.09	0	17229	946	923	912	889	878	918	884	41	270	100	630	1	1	41486390	378	13.60	0.96	12	0.27	67.00	946.00	1341	20240404	-32.07	830	20240213	9.76	1341	-32.07	20240404	830	9.76	20240213	1341	-32.07	20240404	830	9.76	20240213	3.08	N	252500	100	41 억		2111989	N	N	0	N	00	N
24	20240426	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	17	2	1.89	50843461	55825	15.59	901	921	901	1171	631	901	910.77	5.09	0	14166	946	923	912	889	878	918	884	41	270	100	630	1	1	41486390	381	13.70	0.97	12	0.13	67.00	946.00	1341	20240404	-31.54	830	20240213	10.60	1341	-31.54	20240404	830	10.60	20240213	1341	-31.54	20240404	830	10.60	20240213	3.08	N	252500	100	41 억		2111989	N	N	0	N	00	N
25	20240426	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	9	2	1.00	10422450	11536	3.22	901	915	901	1171	631	901	903.47	5.09	0	-596	946	923	912	889	878	918	884	41	270	100	630	1	1	41486390	378	13.58	0.96	12	0.03	67.00	946.00	1341	20240404	-32.14	830	20240213	9.64	1341	-32.14	20240404	830	9.64	20240213	1341	-32.14	20240404	830	9.64	20240213	3.08	N	252500	100	41 억		2111989	N	N	0	N	00	N
26	20240425	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	-33	5	-3.53	323846669	351765	91.57	934	935	901	1214	654	934	920.61	5.23	0	-34238	944	939	929	924	914	941	926	41	280	100	650	1	1	41486390	374	13.45	0.95	12	0.85	67.00	946.00	1341	20240404	-32.81	830	20240213	8.55	1341	-32.81	20240404	830	8.55	20240213	1341	-32.81	20240404	830	8.55	20240213	3.00	N	252500	100	41 억		2170696	N	N	0	N	00	N
27	20240425	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	913	-21	5	-2.25	283534903	307224	79.97	934	935	912	1214	654	934	922.83	5.23	0	-39127	944	939	929	924	914	941	926	41	280	100	650	1	1	41486390	379	13.63	0.97	12	0.74	67.00	946.00	1341	20240404	-31.92	830	20240213	10.00	1341	-31.92	20240404	830	10.00	20240213	1341	-31.92	20240404	830	10.00	20240213	3.00	N	252500	100	41 억		2170696	N	N	0	N	00	N
28	20240425	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	-11	5	-1.18	207315346	224195	58.36	934	935	913	1214	654	934	924.63	5.23	0	-18016	944	939	929	924	914	941	926	41	280	100	650	1	1	41486390	383	13.78	0.98	12	0.54	67.00	946.00	1341	20240404	-31.17	830	20240213	11.20	1341	-31.17	20240404	830	11.20	20240213	1341	-31.17	20240404	830	11.20	20240213	3.00	N	252500	100	41 억		2170696	N	N	0	N	00	N
29	20240425	131051	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	-11	5	-1.18	196831262	212820	55.40	934	935	913	1214	654	934	924.79	5.23	0	-15506	944	939	929	924	914	941	926	41	280	100	650	1	1	41486390	383	13.78	0.98	12	0.51	67.00	946.00	1341	20240404	-31.17	830	20240213	11.20	1341	-31.17	20240404	830	11.20	20240213	1341	-31.17	20240404	830	11.20	20240213	3.00	N	252500	100	41 억		2170696	N	N	0	N	00	N
30	20240425	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-10	5	-1.07	186820605	201969	52.57	934	935	913	1214	654	934	924.92	5.23	0	-8486	944	939	929	924	914	941	926	41	280	100	650	1	1	41486390	383	13.79	0.98	12	0.49	67.00	946.00	1341	20240404	-31.10	830	20240213	11.33	1341	-31.10	20240404	830	11.33	20240213	1341	-31.10	20240404	830	11.33	20240213	3.00	N	252500	100	41 억		2170696	N	N	0	N	00	N
31	20240425	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	922	-12	5	-1.28	167803363	181398	47.22	934	935	913	1214	654	934	924.97	5.23	0	-1667	944	939	929	924	914	941	926	41	280	100	650	1	1	41486390	383	13.76	0.97	12	0.44	67.00	946.00	1341	20240404	-31.25	830	20240213	11.08	1341	-31.25	20240404	830	11.08	20240213	1341	-31.25	20240404	830	11.08	20240213	3.00	N	252500	100	41 억		2170696	N	N	0	N	00	N
32	20240425	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	928	-6	5	-0.64	84443786	90721	23.62	934	935	923	1214	654	934	930.74	5.23	0	-9190	944	939	929	924	914	941	926	41	280	100	650	1	1	41486390	385	13.85	0.98	12	0.22	67.00	946.00	1341	20240404	-30.80	830	20240213	11.81	1341	-30.80	20240404	830	11.81	20240213	1341	-30.80	20240404	830	11.81	20240213	3.00	N	252500	100	41 억		2170696	N	N	0	N	00	N
33	20240425	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	933	-1	5	-0.11	37574011	40285	10.49	934	935	927	1214	654	934	932.64	5.23	0	-33	944	939	929	924	914	941	926	41	280	100	650	1	1	41486390	387	13.93	0.99	12	0.10	67.00	946.00	1341	20240404	-30.43	830	20240213	12.41	1341	-30.43	20240404	830	12.41	20240213	1341	-30.43	20240404	830	12.41	20240213	3.00	N	252500	100	41 억		2170696	N	N	0	N	00	N
34	20240424	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	934	5	2	0.54	354860646	382648	68.08	931	934	919	1207	651	929	927.34	5.22	0	8145	954	941	921	908	888	948	915	41	278	100	650	1	1	41486390	387	13.94	0.99	12	0.92	67.00	946.00	1341	20240404	-30.35	830	20240213	12.53	1341	-30.35	20240404	830	12.53	20240213	1341	-30.35	20240404	830	12.53	20240213	3.08	N	252500	100	41 억		2163605	N	N	0	N	00	N
35	20240424	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	933	4	2	0.43	335581299	361980	64.40	931	934	919	1207	651	929	927.07	5.22	0	8311	954	941	921	908	888	948	915	41	278	100	650	1	1	41486390	387	13.93	0.99	12	0.87	67.00	946.00	1341	20240404	-30.43	830	20240213	12.41	1341	-30.43	20240404	830	12.41	20240213	1341	-30.43	20240404	830	12.41	20240213	3.08	N	252500	100	41 억		2163605	N	N	0	N	00	N
36	20240424	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	929	0	3	0.00	256381021	276770	49.24	931	934	919	1207	651	929	926.33	5.22	0	-1284	954	941	921	908	888	948	915	41	278	100	650	1	1	41486390	385	13.87	0.98	12	0.67	67.00	946.00	1341	20240404	-30.72	830	20240213	11.93	1341	-30.72	20240404	830	11.93	20240213	1341	-30.72	20240404	830	11.93	20240213	3.08	N	252500	100	41 억		2163605	N	N	0	N	00	N
37	20240424	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	927	-2	5	-0.22	217361445	234662	41.75	931	934	919	1207	651	929	926.27	5.22	0	-6662	954	941	921	908	888	948	915	41	278	100	650	1	1	41486390	385	13.84	0.98	12	0.57	67.00	946.00	1341	20240404	-30.87	830	20240213	11.69	1341	-30.87	20240404	830	11.69	20240213	1341	-30.87	20240404	830	11.69	20240213	3.08	N	252500	100	41 억		2163605	N	N	0	N	00	N
38	20240424	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	927	-2	5	-0.22	193731036	209178	37.21	931	934	919	1207	651	929	926.15	5.22	0	-8298	954	941	921	908	888	948	915	41	278	100	650	1	1	41486390	385	13.84	0.98	12	0.50	67.00	946.00	1341	20240404	-30.87	830	20240213	11.69	1341	-30.87	20240404	830	11.69	20240213	1341	-30.87	20240404	830	11.69	20240213	3.08	N	252500	100	41 억		2163605	N	N	0	N	00	N
39	20240424	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-5	5	-0.54	168367872	181694	32.32	931	934	920	1207	651	929	926.65	5.22	0	-4936	954	941	921	908	888	948	915	41	278	100	650	1	1	41486390	383	13.79	0.98	12	0.44	67.00	946.00	1341	20240404	-31.10	830	20240213	11.33	1341	-31.10	20240404	830	11.33	20240213	1341	-31.10	20240404	830	11.33	20240213	3.08	N	252500	100	41 억		2163605	N	N	0	N	00	N
40	20240424	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-5	5	-0.54	146328921	157906	28.09	931	934	920	1207	651	929	926.68	5.22	0	-38	954	941	921	908	888	948	915	41	278	100	650	1	1	41486390	383	13.79	0.98	12	0.38	67.00	946.00	1341	20240404	-31.10	830	20240213	11.33	1341	-31.10	20240404	830	11.33	20240213	1341	-31.10	20240404	830	11.33	20240213	3.08	N	252500	100	41 억		2163605	N	N	0	N	00	N
41	20240424	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	931	2	2	0.22	46483218	50013	8.90	931	934	921	1207	651	929	929.43	5.22	0	-6601	954	941	921	908	888	948	915	41	278	100	650	1	1	41486390	386	13.90	0.98	12	0.12	67.00	946.00	1341	20240404	-30.57	830	20240213	12.17	1341	-30.57	20240404	830	12.17	20240213	1341	-30.57	20240404	830	12.17	20240213	3.08	N	252500	100	41 억		2163605	N	N	0	N	00	N
42	20240423	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	929	26	2	2.88	513261369	558130	117.53	903	934	901	1173	633	903	919.61	5.20	0	6625	929	915	903	889	877	923	897	41	270	100	630	1	1	41486390	385	13.87	0.98	12	1.35	67.00	946.00	1341	20240404	-30.72	830	20240213	11.93	1341	-30.72	20240404	830	11.93	20240213	1341	-30.72	20240404	830	11.93	20240213	3.12	N	252500	100	41 억		2159225	N	N	0	N	00	N
43	20240423	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	926	23	2	2.55	492553126	535809	112.83	903	934	901	1173	633	903	919.27	5.20	0	6754	929	915	903	889	877	923	897	41	270	100	630	1	1	41486390	384	13.82	0.98	12	1.29	67.00	946.00	1341	20240404	-30.95	830	20240213	11.57	1341	-30.95	20240404	830	11.57	20240213	1341	-30.95	20240404	830	11.57	20240213	3.12	N	252500	100	41 억		2159225	N	N	0	N	00	N
44	20240423	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	926	23	2	2.55	460779317	501520	105.61	903	934	901	1173	633	903	918.77	5.20	0	6331	929	915	903	889	877	923	897	41	270	100	630	1	1	41486390	384	13.82	0.98	12	1.21	67.00	946.00	1341	20240404	-30.95	830	20240213	11.57	1341	-30.95	20240404	830	11.57	20240213	1341	-30.95	20240404	830	11.57	20240213	3.12	N	252500	100	41 억		2159225	N	N	0	N	00	N
45	20240423	131038	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	20	2	2.21	399334917	435201	91.64	903	934	901	1173	633	903	917.59	5.20	0	11655	929	915	903	889	877	923	897	41	270	100	630	1	1	41486390	383	13.78	0.98	12	1.05	67.00	946.00	1341	20240404	-31.17	830	20240213	11.20	1341	-31.17	20240404	830	11.20	20240213	1341	-31.17	20240404	830	11.20	20240213	3.12	N	252500	100	41 억		2159225	N	N	0	N	00	N
46	20240423	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	933	30	2	3.32	341984576	373220	78.59	903	934	901	1173	633	903	916.31	5.20	0	15414	929	915	903	889	877	923	897	41	270	100	630	1	1	41486390	387	13.93	0.99	12	0.90	67.00	946.00	1341	20240404	-30.43	830	20240213	12.41	1341	-30.43	20240404	830	12.41	20240213	1341	-30.43	20240404	830	12.41	20240213	3.12	N	252500	100	41 억		2159225	N	N	0	N	00	N
47	20240423	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	907	4	2	0.44	167109594	183880	38.72	903	915	901	1173	633	903	908.80	5.20	0	7674	929	915	903	889	877	923	897	41	270	100	630	1	1	41486390	376	13.54	0.96	12	0.44	67.00	946.00	1341	20240404	-32.36	830	20240213	9.28	1341	-32.36	20240404	830	9.28	20240213	1341	-32.36	20240404	830	9.28	20240213	3.12	N	252500	100	41 억		2159225	N	N	0	N	00	N
48	20240423	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	912	9	2	1.00	109624273	120479	25.37	903	915	903	1173	633	903	909.90	5.20	0	17891	929	915	903	889	877	923	897	41	270	100	630	1	1	41486390	378	13.61	0.96	12	0.29	67.00	946.00	1341	20240404	-31.99	830	20240213	9.88	1341	-31.99	20240404	830	9.88	20240213	1341	-31.99	20240404	830	9.88	20240213	3.12	N	252500	100	41 억		2159225	N	N	0	N	00	N
49	20240423	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	907	4	2	0.44	28833916	31802	6.70	903	913	903	1173	633	903	906.67	5.20	0	11421	929	915	903	889	877	923	897	41	270	100	630	1	1	41486390	376	13.54	0.96	12	0.08	67.00	946.00	1341	20240404	-32.36	830	20240213	9.28	1341	-32.36	20240404	830	9.28	20240213	1341	-32.36	20240404	830	9.28	20240213	3.12	N	252500	100	41 억		2159225	N	N	0	N	00	N
50	20240422	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	903	12	2	1.35	426918150	473510	71.49	891	917	891	1158	624	891	901.67	5.05	0	58753	936	913	889	866	842	901	854	41	267	100	620	1	1	41486390	375	13.48	0.95	12	1.14	67.00	946.00	1341	20240404	-32.66	830	20240213	8.80	1341	-32.66	20240404	830	8.80	20240213	1341	-32.66	20240404	830	8.80	20240213	3.21	N	252500	100	41 억		2095682	N	N	0	N	00	N
51	20240422	151033	57	100.00	KOSDAQ		화학	N	N	N	N		N	903	12	2	1.35	412480592	457495	69.07	891	917	891	1158	624	891	901.64	5.05	0	58043	936	913	889	866	842	901	854	41	267	100	620	1	1	41486390	375	13.48	0.95	12	1.10	67.00	946.00	1341	20240404	-32.66	830	20240213	8.80	1341	-32.66	20240404	830	8.80	20240213	1341	-32.66	20240404	830	8.80	20240213	3.21	N	252500	100	41 억		2095682	N	N	0	N	00	N
52	20240422	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	904	13	2	1.46	378945197	420444	63.48	891	917	891	1158	624	891	901.33	5.05	0	43952	936	913	889	866	842	901	854	41	267	100	620	1	1	41486390	375	13.49	0.96	12	1.01	67.00	946.00	1341	20240404	-32.59	830	20240213	8.92	1341	-32.59	20240404	830	8.92	20240213	1341	-32.59	20240404	830	8.92	20240213	3.21	N	252500	100	41 억		2095682	N	N	0	N	00	N
53	20240422	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	909	18	2	2.02	341182066	378797	57.19	891	917	891	1158	624	891	900.74	5.05	0	37531	936	913	889	866	842	901	854	41	267	100	620	1	1	41486390	377	13.57	0.96	12	0.91	67.00	946.00	1341	20240404	-32.21	830	20240213	9.52	1341	-32.21	20240404	830	9.52	20240213	1341	-32.21	20240404	830	9.52	20240213	3.21	N	252500	100	41 억		2095682	N	N	0	N	00	N
54	20240422	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	903	12	2	1.35	300467010	333725	50.38	891	917	891	1158	624	891	900.38	5.05	0	37304	936	913	889	866	842	901	854	41	267	100	620	1	1	41486390	375	13.48	0.95	12	0.80	67.00	946.00	1341	20240404	-32.66	830	20240213	8.80	1341	-32.66	20240404	830	8.80	20240213	1341	-32.66	20240404	830	8.80	20240213	3.21	N	252500	100	41 억		2095682	N	N	0	N	00	N
55	20240422	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	899	8	2	0.90	268468010	298208	45.02	891	917	891	1158	624	891	900.32	5.05	0	43088	936	913	889	866	842	901	854	41	267	100	620	1	1	41486390	373	13.42	0.95	12	0.72	67.00	946.00	1341	20240404	-32.96	830	20240213	8.31	1341	-32.96	20240404	830	8.31	20240213	1341	-32.96	20240404	830	8.31	20240213	3.21	N	252500	100	41 억		2095682	N	N	0	N	00	N
56	20240422	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	900	9	2	1.01	213701363	237370	35.84	891	917	891	1158	624	891	900.35	5.05	0	48007	936	913	889	866	842	901	854	41	267	100	620	1	1	41486390	373	13.43	0.95	12	0.57	67.00	946.00	1341	20240404	-32.89	830	20240213	8.43	1341	-32.89	20240404	830	8.43	20240213	1341	-32.89	20240404	830	8.43	20240213	3.21	N	252500	100	41 억		2095682	N	N	0	N	00	N
57	20240422	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	897	6	2	0.67	52412480	58549	8.84	891	899	891	1158	624	891	895.30	5.05	0	14241	936	913	889	866	842	901	854	41	267	100	620	1	1	41486390	372	13.39	0.95	12	0.14	67.00	946.00	1341	20240404	-33.11	830	20240213	8.07	1341	-33.11	20240404	830	8.07	20240213	1341	-33.11	20240404	830	8.07	20240213	3.21	N	252500	100	41 억		2095682	N	N	0	N	00	N
58	20240419	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	891	-15	5	-1.66	577581005	650178	119.13	911	912	865	1177	635	906	888.33	5.03	0	7588	941	923	897	879	853	932	888	41	271	100	630	1	1	41486390	370	13.30	0.94	12	1.57	67.00	946.00	1341	20240404	-33.56	830	20240213	7.35	1341	-33.56	20240404	830	7.35	20240213	1341	-33.56	20240404	830	7.35	20240213	3.28	N	252500	100	41 억		2086890	N	N	0	N	00	N
59	20240419	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	892	-14	5	-1.55	567397627	638746	117.04	911	912	865	1177	635	906	888.29	5.03	0	7548	941	923	897	879	853	932	888	41	271	100	630	1	1	41486390	370	13.31	0.94	12	1.54	67.00	946.00	1341	20240404	-33.48	830	20240213	7.47	1341	-33.48	20240404	830	7.47	20240213	1341	-33.48	20240404	830	7.47	20240213	3.28	N	252500	100	41 억		2086890	N	N	0	N	00	N
60	20240419	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	888	-18	5	-1.99	534547011	601744	110.26	911	912	865	1177	635	906	888.32	5.03	0	16329	941	923	897	879	853	932	888	41	271	100	630	1	1	41486390	368	13.25	0.94	12	1.45	67.00	946.00	1341	20240404	-33.78	830	20240213	6.99	1341	-33.78	20240404	830	6.99	20240213	1341	-33.78	20240404	830	6.99	20240213	3.28	N	252500	100	41 억		2086890	N	N	0	N	00	N
61	20240419	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	879	-27	5	-2.98	505304529	568640	104.19	911	912	865	1177	635	906	888.61	5.03	0	20931	941	923	897	879	853	932	888	41	271	100	630	1	1	41486390	365	13.12	0.93	12	1.37	67.00	946.00	1341	20240404	-34.45	830	20240213	5.90	1341	-34.45	20240404	830	5.90	20240213	1341	-34.45	20240404	830	5.90	20240213	3.28	N	252500	100	41 억		2086890	N	N	0	N	00	N
62	20240419	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	878	-28	5	-3.09	431418547	484774	88.82	911	912	865	1177	635	906	889.92	5.03	0	16285	941	923	897	879	853	932	888	41	271	100	630	1	1	41486390	364	13.10	0.93	12	1.17	67.00	946.00	1341	20240404	-34.53	830	20240213	5.78	1341	-34.53	20240404	830	5.78	20240213	1341	-34.53	20240404	830	5.78	20240213	3.28	N	252500	100	41 억		2086890	N	N	0	N	00	N
63	20240419	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	-26	5	-2.87	306305346	341342	62.54	911	912	879	1177	635	906	897.34	5.03	0	5711	941	923	897	879	853	932	888	41	271	100	630	1	1	41486390	365	13.13	0.93	12	0.82	67.00	946.00	1341	20240404	-34.38	830	20240213	6.02	1341	-34.38	20240404	830	6.02	20240213	1341	-34.38	20240404	830	6.02	20240213	3.28	N	252500	100	41 억		2086890	N	N	0	N	00	N
64	20240419	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	4	2	0.44	162903777	180325	33.04	911	912	884	1177	635	906	903.38	5.03	0	-4717	941	923	897	879	853	932	888	41	271	100	630	1	1	41486390	378	13.58	0.96	12	0.43	67.00	946.00	1341	20240404	-32.14	830	20240213	9.64	1341	-32.14	20240404	830	9.64	20240213	1341	-32.14	20240404	830	9.64	20240213	3.28	N	252500	100	41 억		2086890	N	N	0	N	00	N
65	20240419	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	903	-3	5	-0.33	29241500	32227	5.90	911	911	903	1177	635	906	907.38	5.03	0	-8793	941	923	897	879	853	932	888	41	271	100	630	1	1	41486390	375	13.48	0.95	12	0.08	67.00	946.00	1341	20240404	-32.66	830	20240213	8.80	1341	-32.66	20240404	830	8.80	20240213	1341	-32.66	20240404	830	8.80	20240213	3.28	N	252500	100	41 억		2086890	N	N	0	N	00	N
66	20240418	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	906	28	2	3.19	488829344	542608	108.43	881	915	871	1141	615	878	900.92	4.73	0	124978	905	891	877	863	849	898	870	41	263	100	610	1	1	41486390	376	13.52	0.96	12	1.31	67.00	946.00	1341	20240404	-32.44	830	20240213	9.16	1341	-32.44	20240404	830	9.16	20240213	1341	-32.44	20240404	830	9.16	20240213	3.20	N	252500	100	41 억		1961812	N	N	0	N	00	N
67	20240418	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	909	31	2	3.53	443268450	492418	98.40	881	915	871	1141	615	878	900.26	4.73	0	112322	905	891	877	863	849	898	870	41	263	100	610	1	1	41486390	377	13.57	0.96	12	1.19	67.00	946.00	1341	20240404	-32.21	830	20240213	9.52	1341	-32.21	20240404	830	9.52	20240213	1341	-32.21	20240404	830	9.52	20240213	3.20	N	252500	100	41 억		1961812	N	N	0	N	00	N
68	20240418	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	904	26	2	2.96	382580922	425402	85.01	881	915	871	1141	615	878	899.42	4.73	0	79559	905	891	877	863	849	898	870	41	263	100	610	1	1	41486390	375	13.49	0.96	12	1.03	67.00	946.00	1341	20240404	-32.59	830	20240213	8.92	1341	-32.59	20240404	830	8.92	20240213	1341	-32.59	20240404	830	8.92	20240213	3.20	N	252500	100	41 억		1961812	N	N	0	N	00	N
69	20240418	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	906	28	2	3.19	322566528	358912	71.72	881	915	871	1141	615	878	898.82	4.73	0	44394	905	891	877	863	849	898	870	41	263	100	610	1	1	41486390	376	13.52	0.96	12	0.87	67.00	946.00	1341	20240404	-32.44	830	20240213	9.16	1341	-32.44	20240404	830	9.16	20240213	1341	-32.44	20240404	830	9.16	20240213	3.20	N	252500	100	41 억		1961812	N	N	0	N	00	N
70	20240418	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	906	28	2	3.19	297414734	331127	66.17	881	915	871	1141	615	878	898.28	4.73	0	37150	905	891	877	863	849	898	870	41	263	100	610	1	1	41486390	376	13.52	0.96	12	0.80	67.00	946.00	1341	20240404	-32.44	830	20240213	9.16	1341	-32.44	20240404	830	9.16	20240213	1341	-32.44	20240404	830	9.16	20240213	3.20	N	252500	100	41 억		1961812	N	N	0	N	00	N
71	20240418	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	909	31	2	3.53	274800247	306149	61.18	881	915	871	1141	615	878	897.70	4.73	0	33210	905	891	877	863	849	898	870	41	263	100	610	1	1	41486390	377	13.57	0.96	12	0.74	67.00	946.00	1341	20240404	-32.21	830	20240213	9.52	1341	-32.21	20240404	830	9.52	20240213	1341	-32.21	20240404	830	9.52	20240213	3.20	N	252500	100	41 억		1961812	N	N	0	N	00	N
72	20240418	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	896	18	2	2.05	115375235	130136	26.00	881	896	871	1141	615	878	886.68	4.73	0	20723	905	891	877	863	849	898	870	41	263	100	610	1	1	41486390	372	13.37	0.95	12	0.31	67.00	946.00	1341	20240404	-33.18	830	20240213	7.95	1341	-33.18	20240404	830	7.95	20240213	1341	-33.18	20240404	830	7.95	20240213	3.20	N	252500	100	41 억		1961812	N	N	0	N	00	N
73	20240418	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	875	-3	5	-0.34	30057192	34149	6.82	881	888	871	1141	615	878	880.28	4.73	0	-3633	905	891	877	863	849	898	870	41	263	100	610	1	1	41486390	363	13.06	0.92	12	0.08	67.00	946.00	1341	20240404	-34.75	830	20240213	5.42	1341	-34.75	20240404	830	5.42	20240213	1341	-34.75	20240404	830	5.42	20240213	3.20	N	252500	100	41 억		1961812	N	N	0	N	00	N
74	20240417	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	878	6	2	0.69	433235364	494900	102.64	872	891	863	1133	611	872	875.40	4.58	0	63015	900	885	877	862	854	882	859	41	261	100	610	1	1	41486390	364	13.10	0.93	12	1.19	67.00	946.00	1341	20240404	-34.53	830	20240213	5.78	1341	-34.53	20240404	830	5.78	20240213	1341	-34.53	20240404	830	5.78	20240213	3.25	N	252500	100	41 억		1898818	N	N	0	N	00	N
75	20240417	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	875	3	2	0.34	406049395	463839	96.20	872	891	863	1133	611	872	875.43	4.58	0	65822	900	885	877	862	854	882	859	41	261	100	610	1	1	41486390	363	13.06	0.92	12	1.12	67.00	946.00	1341	20240404	-34.75	830	20240213	5.42	1341	-34.75	20240404	830	5.42	20240213	1341	-34.75	20240404	830	5.42	20240213	3.25	N	252500	100	41 억		1898818	N	N	0	N	00	N
76	20240417	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	879	7	2	0.80	377931748	431692	89.53	872	891	863	1133	611	872	875.49	4.58	0	63901	900	885	877	862	854	882	859	41	261	100	610	1	1	41486390	365	13.12	0.93	12	1.04	67.00	946.00	1341	20240404	-34.45	830	20240213	5.90	1341	-34.45	20240404	830	5.90	20240213	1341	-34.45	20240404	830	5.90	20240213	3.25	N	252500	100	41 억		1898818	N	N	0	N	00	N
77	20240417	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	882	10	2	1.15	347460441	396996	82.34	872	891	863	1133	611	872	875.24	4.58	0	64273	900	885	877	862	854	882	859	41	261	100	610	1	1	41486390	366	13.16	0.93	12	0.96	67.00	946.00	1341	20240404	-34.23	830	20240213	6.27	1341	-34.23	20240404	830	6.27	20240213	1341	-34.23	20240404	830	6.27	20240213	3.25	N	252500	100	41 억		1898818	N	N	0	N	00	N
78	20240417	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	876	4	2	0.46	246392450	282589	58.61	872	879	863	1133	611	872	871.91	4.58	0	79249	900	885	877	862	854	882	859	41	261	100	610	1	1	41486390	363	13.07	0.93	12	0.68	67.00	946.00	1341	20240404	-34.68	830	20240213	5.54	1341	-34.68	20240404	830	5.54	20240213	1341	-34.68	20240404	830	5.54	20240213	3.25	N	252500	100	41 억		1898818	N	N	0	N	00	N
79	20240417	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	871	-1	5	-0.11	226229533	259481	53.82	872	879	863	1133	611	872	871.85	4.58	0	82340	900	885	877	862	854	882	859	41	261	100	610	1	1	41486390	361	13.00	0.92	12	0.63	67.00	946.00	1341	20240404	-35.05	830	20240213	4.94	1341	-35.05	20240404	830	4.94	20240213	1341	-35.05	20240404	830	4.94	20240213	3.25	N	252500	100	41 억		1898818	N	N	0	N	00	N
80	20240417	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	874	2	2	0.23	171197538	196409	40.74	872	879	863	1133	611	872	871.63	4.58	0	79455	900	885	877	862	854	882	859	41	261	100	610	1	1	41486390	363	13.04	0.92	12	0.47	67.00	946.00	1341	20240404	-34.82	830	20240213	5.30	1341	-34.82	20240404	830	5.30	20240213	1341	-34.82	20240404	830	5.30	20240213	3.25	N	252500	100	41 억		1898818	N	N	0	N	00	N
81	20240417	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	872	0	3	0.00	34165443	39309	8.15	872	876	863	1133	611	872	868.97	4.58	0	16013	900	885	877	862	854	882	859	41	261	100	610	1	1	41486390	362	13.01	0.92	12	0.09	67.00	946.00	1341	20240404	-34.97	830	20240213	5.06	1341	-34.97	20240404	830	5.06	20240213	1341	-34.97	20240404	830	5.06	20240213	3.25	N	252500	100	41 억		1898818	N	N	0	N	00	N
82	20240416	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	872	-21	5	-2.35	415483053	473823	37.74	892	892	869	1160	626	893	876.81	4.47	0	15930	923	907	890	874	857	899	866	41	267	100	620	1	1	41486390	362	13.01	0.92	12	1.14	67.00	946.00	1341	20240404	-34.97	830	20240213	5.06	1341	-34.97	20240404	830	5.06	20240213	1341	-34.97	20240404	830	5.06	20240213	3.34	N	252500	100	41 억		1853849	N	N	0	N	00	N
83	20240416	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	873	-20	5	-2.24	387937653	442214	35.22	892	892	869	1160	626	893	877.17	4.47	0	17265	923	907	890	874	857	899	866	41	267	100	620	1	1	41486390	362	13.03	0.92	12	1.07	67.00	946.00	1341	20240404	-34.90	830	20240213	5.18	1341	-34.90	20240404	830	5.18	20240213	1341	-34.90	20240404	830	5.18	20240213	3.34	N	252500	100	41 억		1853849	N	N	0	N	00	N
84	20240416	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	877	-16	5	-1.79	307928187	350591	27.92	892	892	869	1160	626	893	878.20	4.47	0	16718	923	907	890	874	857	899	866	41	267	100	620	1	1	41486390	364	13.09	0.93	12	0.85	67.00	946.00	1341	20240404	-34.60	830	20240213	5.66	1341	-34.60	20240404	830	5.66	20240213	1341	-34.60	20240404	830	5.66	20240213	3.34	N	252500	100	41 억		1853849	N	N	0	N	00	N
85	20240416	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	879	-14	5	-1.57	284137752	323366	25.75	892	892	869	1160	626	893	878.57	4.47	0	14928	923	907	890	874	857	899	866	41	267	100	620	1	1	41486390	365	13.12	0.93	12	0.78	67.00	946.00	1341	20240404	-34.45	830	20240213	5.90	1341	-34.45	20240404	830	5.90	20240213	1341	-34.45	20240404	830	5.90	20240213	3.34	N	252500	100	41 억		1853849	N	N	0	N	00	N
86	20240416	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	873	-20	5	-2.24	272358644	309935	24.68	892	892	869	1160	626	893	878.64	4.47	0	18080	923	907	890	874	857	899	866	41	267	100	620	1	1	41486390	362	13.03	0.92	12	0.75	67.00	946.00	1341	20240404	-34.90	830	20240213	5.18	1341	-34.90	20240404	830	5.18	20240213	1341	-34.90	20240404	830	5.18	20240213	3.34	N	252500	100	41 억		1853849	N	N	0	N	00	N
87	20240416	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	879	-14	5	-1.57	193407831	219438	17.48	892	892	874	1160	626	893	881.24	4.47	0	18946	923	907	890	874	857	899	866	41	267	100	620	1	1	41486390	365	13.12	0.93	12	0.53	67.00	946.00	1341	20240404	-34.45	830	20240213	5.90	1341	-34.45	20240404	830	5.90	20240213	1341	-34.45	20240404	830	5.90	20240213	3.34	N	252500	100	41 억		1853849	N	N	0	N	00	N
88	20240416	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	878	-15	5	-1.68	130494080	147695	11.76	892	892	876	1160	626	893	883.37	4.47	0	12932	923	907	890	874	857	899	866	41	267	100	620	1	1	41486390	364	13.10	0.93	12	0.36	67.00	946.00	1341	20240404	-34.53	830	20240213	5.78	1341	-34.53	20240404	830	5.78	20240213	1341	-34.53	20240404	830	5.78	20240213	3.34	N	252500	100	41 억		1853849	N	N	0	N	00	N
89	20240416	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	885	-8	5	-0.90	51085124	57604	4.59	892	892	880	1160	626	893	886.54	4.47	0	3703	923	907	890	874	857	899	866	41	267	100	620	1	1	41486390	367	13.21	0.94	12	0.14	67.00	946.00	1341	20240404	-34.00	830	20240213	6.63	1341	-34.00	20240404	830	6.63	20240213	1341	-34.00	20240404	830	6.63	20240213	3.34	N	252500	100	41 억		1853849	N	N	0	N	00	N
90	20240415	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	893	-22	5	-2.40	1101929533	1244767	79.94	905	906	873	1189	641	915	885.22	4.46	0	4300	984	949	928	893	872	939	883	41	274	100	640	1	1	41486390	370	13.33	0.94	12	3.00	67.00	946.00	1341	20240404	-33.41	830	20240213	7.59	1341	-33.41	20240404	830	7.59	20240213	1341	-33.41	20240404	830	7.59	20240213	3.32	N	252500	100	41 억		1849610	N	N	0	N	00	N
91	20240415	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	891	-24	5	-2.62	1035530379	1170384	75.16	905	906	873	1189	641	915	884.77	4.46	0	2296	984	949	928	893	872	939	883	41	274	100	640	1	1	41486390	370	13.30	0.94	12	2.82	67.00	946.00	1341	20240404	-33.56	830	20240213	7.35	1341	-33.56	20240404	830	7.35	20240213	1341	-33.56	20240404	830	7.35	20240213	3.32	N	252500	100	41 억		1849610	N	N	0	N	00	N
92	20240415	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	-25	5	-2.73	999855577	1130306	72.59	905	906	873	1189	641	915	884.58	4.46	0	-4159	984	949	928	893	872	939	883	41	274	100	640	1	1	41486390	369	13.28	0.94	12	2.72	67.00	946.00	1341	20240404	-33.63	830	20240213	7.23	1341	-33.63	20240404	830	7.23	20240213	1341	-33.63	20240404	830	7.23	20240213	3.32	N	252500	100	41 억		1849610	N	N	0	N	00	N
93	20240415	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	883	-32	5	-3.50	900096655	1017455	65.34	905	906	873	1189	641	915	884.64	4.46	0	-6426	984	949	928	893	872	939	883	41	274	100	640	1	1	41486390	366	13.18	0.93	12	2.45	67.00	946.00	1341	20240404	-34.15	830	20240213	6.39	1341	-34.15	20240404	830	6.39	20240213	1341	-34.15	20240404	830	6.39	20240213	3.32	N	252500	100	41 억		1849610	N	N	0	N	00	N
94	20240415	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	882	-33	5	-3.61	862454488	974739	62.60	905	906	873	1189	641	915	884.79	4.46	0	-11841	984	949	928	893	872	939	883	41	274	100	640	1	1	41486390	366	13.16	0.93	12	2.35	67.00	946.00	1341	20240404	-34.23	830	20240213	6.27	1341	-34.23	20240404	830	6.27	20240213	1341	-34.23	20240404	830	6.27	20240213	3.32	N	252500	100	41 억		1849610	N	N	0	N	00	N
95	20240415	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	-35	5	-3.83	823436373	930319	59.74	905	906	873	1189	641	915	885.10	4.46	0	-11375	984	949	928	893	872	939	883	41	274	100	640	1	1	41486390	365	13.13	0.93	12	2.24	67.00	946.00	1341	20240404	-34.38	830	20240213	6.02	1341	-34.38	20240404	830	6.02	20240213	1341	-34.38	20240404	830	6.02	20240213	3.32	N	252500	100	41 억		1849610	N	N	0	N	00	N
96	20240415	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	-29	5	-3.17	665039294	750120	48.17	905	906	877	1189	641	915	886.56	4.46	0	-13211	984	949	928	893	872	939	883	41	274	100	640	1	1	41486390	368	13.22	0.94	12	1.81	67.00	946.00	1341	20240404	-33.93	830	20240213	6.75	1341	-33.93	20240404	830	6.75	20240213	1341	-33.93	20240404	830	6.75	20240213	3.32	N	252500	100	41 억		1849610	N	N	0	N	00	N
97	20240415	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	887	-28	5	-3.06	303511392	342674	22.01	905	906	877	1189	641	915	885.68	4.46	0	-4657	984	949	928	893	872	939	883	41	274	100	640	1	1	41486390	368	13.24	0.94	12	0.83	67.00	946.00	1341	20240404	-33.86	830	20240213	6.87	1341	-33.86	20240404	830	6.87	20240213	1341	-33.86	20240404	830	6.87	20240213	3.32	N	252500	100	41 억		1849610	N	N	0	N	00	N
98	20240412	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	915	-9	5	-0.97	1396958671	1485102	237.25	938	963	907	1201	647	924	940.89	4.37	0	35074	952	937	922	907	892	945	915	41	277	100	640	1	1	41486390	380	13.66	0.97	12	3.58	67.00	946.00	1341	20240404	-31.77	830	20240213	10.24	1341	-31.77	20240404	830	10.24	20240213	1341	-31.77	20240404	830	10.24	20240213	3.48	N	252500	100	41 억		1814575	N	N	0	N	00	N
99	20240412	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	-1	5	-0.11	1328609781	1410331	225.31	938	963	907	1201	647	924	942.10	4.37	0	41446	952	937	922	907	892	945	915	41	277	100	640	1	1	41486390	383	13.78	0.98	12	3.40	67.00	946.00	1341	20240404	-31.17	830	20240213	11.20	1341	-31.17	20240404	830	11.20	20240213	1341	-31.17	20240404	830	11.20	20240213	3.48	N	252500	100	41 억		1814575	N	N	0	N	00	N
100	20240412	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	937	13	2	1.41	1138918102	1204281	192.39	938	963	924	1201	647	924	945.79	4.37	0	30006	952	937	922	907	892	945	915	41	277	100	640	1	1	41486390	389	13.99	0.99	12	2.90	67.00	946.00	1341	20240404	-30.13	830	20240213	12.89	1341	-30.13	20240404	830	12.89	20240213	1341	-30.13	20240404	830	12.89	20240213	3.48	N	252500	100	41 억		1814575	N	N	0	N	00	N
101	20240412	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	944	20	2	2.16	1071449838	1132037	180.85	938	963	924	1201	647	924	946.56	4.37	0	26150	952	937	922	907	892	945	915	41	277	100	640	1	1	41486390	392	14.09	1.00	12	2.73	67.00	946.00	1341	20240404	-29.60	830	20240213	13.73	1341	-29.60	20240404	830	13.73	20240213	1341	-29.60	20240404	830	13.73	20240213	3.48	N	252500	100	41 억		1814575	N	N	0	N	00	N
102	20240412	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	28	2	3.03	865272505	913320	145.91	938	963	924	1201	647	924	947.49	4.37	0	25800	952	937	922	907	892	945	915	41	277	100	640	1	1	41486390	395	14.21	1.01	12	2.20	67.00	946.00	1341	20240404	-29.01	830	20240213	14.70	1341	-29.01	20240404	830	14.70	20240213	1341	-29.01	20240404	830	14.70	20240213	3.48	N	252500	100	41 억		1814575	N	N	0	N	00	N
103	20240412	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	953	29	2	3.14	792183849	836404	133.62	938	963	924	1201	647	924	947.24	4.37	0	25796	952	937	922	907	892	945	915	41	277	100	640	1	1	41486390	395	14.22	1.01	12	2.02	67.00	946.00	1341	20240404	-28.93	830	20240213	14.82	1341	-28.93	20240404	830	14.82	20240213	1341	-28.93	20240404	830	14.82	20240213	3.48	N	252500	100	41 억		1814575	N	N	0	N	00	N
104	20240412	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	27	2	2.92	532706663	564575	90.19	938	963	924	1201	647	924	943.69	4.37	0	25179	952	937	922	907	892	945	915	41	277	100	640	1	1	41486390	395	14.19	1.01	12	1.36	67.00	946.00	1341	20240404	-29.08	830	20240213	14.58	1341	-29.08	20240404	830	14.58	20240213	1341	-29.08	20240404	830	14.58	20240213	3.48	N	252500	100	41 억		1814575	N	N	0	N	00	N
105	20240412	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	934	10	2	1.08	70247408	75351	12.04	938	938	924	1201	647	924	932.71	4.37	0	-5649	952	937	922	907	892	945	915	41	277	100	640	1	1	41486390	387	13.94	0.99	12	0.18	67.00	946.00	1341	20240404	-30.35	830	20240213	12.53	1341	-30.35	20240404	830	12.53	20240213	1341	-30.35	20240404	830	12.53	20240213	3.48	N	252500	100	41 억		1814575	N	N	0	N	00	N
106	20240411	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-7	5	-0.75	560571483	606762	43.09	910	937	907	1210	652	931	923.87	4.44	0	-26701	951	940	920	909	889	946	915	41	279	100	650	1	1	41486390	383	13.79	0.98	12	1.46	67.00	946.00	1341	20240404	-31.10	830	20240213	11.33	1341	-31.10	20240404	830	11.33	20240213	1341	-31.10	20240404	830	11.33	20240213	3.31	N	252500	100	41 억		1840706	N	N	0	N	00	N
107	20240411	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	929	-2	5	-0.21	495564853	536467	38.10	910	937	907	1210	652	931	923.76	4.44	0	-29017	951	940	920	909	889	946	915	41	279	100	650	1	1	41486390	385	13.87	0.98	12	1.29	67.00	946.00	1341	20240404	-30.72	830	20240213	11.93	1341	-30.72	20240404	830	11.93	20240213	1341	-30.72	20240404	830	11.93	20240213	3.31	N	252500	100	41 억		1840706	N	N	0	N	00	N
108	20240411	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	932	1	2	0.11	432584393	468737	33.29	910	937	907	1210	652	931	922.87	4.44	0	-28771	951	940	920	909	889	946	915	41	279	100	650	1	1	41486390	387	13.91	0.99	12	1.13	67.00	946.00	1341	20240404	-30.50	830	20240213	12.29	1341	-30.50	20240404	830	12.29	20240213	1341	-30.50	20240404	830	12.29	20240213	3.31	N	252500	100	41 억		1840706	N	N	0	N	00	N
109	20240411	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	926	-5	5	-0.54	386709969	419469	29.79	910	937	907	1210	652	931	921.90	4.44	0	-25390	951	940	920	909	889	946	915	41	279	100	650	1	1	41486390	384	13.82	0.98	12	1.01	67.00	946.00	1341	20240404	-30.95	830	20240213	11.57	1341	-30.95	20240404	830	11.57	20240213	1341	-30.95	20240404	830	11.57	20240213	3.31	N	252500	100	41 억		1840706	N	N	0	N	00	N
110	20240411	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	929	-2	5	-0.21	340846489	370209	26.29	910	935	907	1210	652	931	920.69	4.44	0	-22815	951	940	920	909	889	946	915	41	279	100	650	1	1	41486390	385	13.87	0.98	12	0.89	67.00	946.00	1341	20240404	-30.72	830	20240213	11.93	1341	-30.72	20240404	830	11.93	20240213	1341	-30.72	20240404	830	11.93	20240213	3.31	N	252500	100	41 억		1840706	N	N	0	N	00	N
111	20240411	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	917	-14	5	-1.50	261541928	284670	20.22	910	931	907	1210	652	931	918.75	4.44	0	-12685	951	940	920	909	889	946	915	41	279	100	650	1	1	41486390	380	13.69	0.97	12	0.69	67.00	946.00	1341	20240404	-31.62	830	20240213	10.48	1341	-31.62	20240404	830	10.48	20240213	1341	-31.62	20240404	830	10.48	20240213	3.31	N	252500	100	41 억		1840706	N	N	0	N	00	N
112	20240411	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	927	-4	5	-0.43	200583240	218233	15.50	910	931	907	1210	652	931	919.12	4.44	0	-14486	951	940	920	909	889	946	915	41	279	100	650	1	1	41486390	385	13.84	0.98	12	0.53	67.00	946.00	1341	20240404	-30.87	830	20240213	11.69	1341	-30.87	20240404	830	11.69	20240213	1341	-30.87	20240404	830	11.69	20240213	3.31	N	252500	100	41 억		1840706	N	N	0	N	00	N
113	20240411	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	919	-12	5	-1.29	56456102	61826	4.39	910	920	909	1210	652	931	913.14	4.44	0	-4237	951	940	920	909	889	946	915	41	279	100	650	1	1	41486390	381	13.72	0.97	12	0.15	67.00	946.00	1341	20240404	-31.47	830	20240213	10.72	1341	-31.47	20240404	830	10.72	20240213	1341	-31.47	20240404	830	10.72	20240213	3.31	N	252500	100	41 억		1840706	N	N	0	N	00	N
114	20240409	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	931	1	2	0.11	1235424186	1352280	55.65	910	931	900	1209	651	930	913.54	4.35	0	36178	1020	975	950	905	880	962	892	41	279	100	650	1	1	41486390	386	13.90	0.98	12	3.26	67.00	946.00	1341	20240404	-30.57	830	20240213	12.17	1341	-30.57	20240404	830	12.17	20240213	1341	-30.57	20240404	830	12.17	20240213	2.99	N	252500	100	41 억		1804576	N	N	0	N	00	N
115	20240409	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	929	-1	5	-0.11	1164118791	1275446	52.49	910	931	900	1209	651	930	912.71	4.35	0	36655	1020	975	950	905	880	962	892	41	279	100	650	1	1	41486390	385	13.87	0.98	12	3.07	67.00	946.00	1341	20240404	-30.72	830	20240213	11.93	1341	-30.72	20240404	830	11.93	20240213	1341	-30.72	20240404	830	11.93	20240213	2.99	N	252500	100	41 억		1804576	N	N	0	N	00	N
116	20240409	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	-12	5	-1.29	1038583890	1139450	46.89	910	923	900	1209	651	930	911.48	4.35	0	48747	1020	975	950	905	880	962	892	41	279	100	650	1	1	41486390	381	13.70	0.97	12	2.75	67.00	946.00	1341	20240404	-31.54	830	20240213	10.60	1341	-31.54	20240404	830	10.60	20240213	1341	-31.54	20240404	830	10.60	20240213	2.99	N	252500	100	41 억		1804576	N	N	0	N	00	N
117	20240409	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	909	-21	5	-2.26	939331724	1031181	42.44	910	922	900	1209	651	930	910.93	4.35	0	57812	1020	975	950	905	880	962	892	41	279	100	650	1	1	41486390	377	13.57	0.96	12	2.49	67.00	946.00	1341	20240404	-32.21	830	20240213	9.52	1341	-32.21	20240404	830	9.52	20240213	1341	-32.21	20240404	830	9.52	20240213	2.99	N	252500	100	41 억		1804576	N	N	0	N	00	N
118	20240409	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	914	-16	5	-1.72	842304938	924232	38.04	910	922	900	1209	651	930	911.36	4.35	0	62085	1020	975	950	905	880	962	892	41	279	100	650	1	1	41486390	379	13.64	0.97	12	2.23	67.00	946.00	1341	20240404	-31.84	830	20240213	10.12	1341	-31.84	20240404	830	10.12	20240213	1341	-31.84	20240404	830	10.12	20240213	2.99	N	252500	100	41 억		1804576	N	N	0	N	00	N
119	20240409	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	906	-24	5	-2.58	766203081	840823	34.60	910	922	900	1209	651	930	911.25	4.35	0	60734	1020	975	950	905	880	962	892	41	279	100	650	1	1	41486390	376	13.52	0.96	12	2.03	67.00	946.00	1341	20240404	-32.44	830	20240213	9.16	1341	-32.44	20240404	830	9.16	20240213	1341	-32.44	20240404	830	9.16	20240213	2.99	N	252500	100	41 억		1804576	N	N	0	N	00	N
120	20240409	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	912	-18	5	-1.94	587998765	644376	26.52	910	922	909	1209	651	930	912.51	4.35	0	37471	1020	975	950	905	880	962	892	41	279	100	650	1	1	41486390	378	13.61	0.96	12	1.55	67.00	946.00	1341	20240404	-31.99	830	20240213	9.88	1341	-31.99	20240404	830	9.88	20240213	1341	-31.99	20240404	830	9.88	20240213	2.99	N	252500	100	41 억		1804576	N	N	0	N	00	N
121	20240409	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	914	-16	5	-1.72	268170373	293894	12.09	910	919	910	1209	651	930	912.47	4.35	0	32614	1020	975	950	905	880	962	892	41	279	100	650	1	1	41486390	379	13.64	0.97	12	0.71	67.00	946.00	1341	20240404	-31.84	830	20240213	10.12	1341	-31.84	20240404	830	10.12	20240213	1341	-31.84	20240404	830	10.12	20240213	2.99	N	252500	100	41 억		1804576	N	N	0	N	00	N
122	20240408	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	930	-20	5	-2.11	2157891562	2270766	41.05	992	995	925	1235	665	950	950.40	4.41	0	-24454	1140	1044	997	901	854	1021	878	41	285	100	660	1	1	41486390	386	13.88	0.98	12	5.47	67.00	946.00	1341	20240404	-30.65	830	20240213	12.05	1341	-30.65	20240404	830	12.05	20240213	1341	-30.65	20240404	830	12.05	20240213	2.43	N	252500	100	41 억		1827643	N	N	0	N	00	N
123	20240408	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	928	-22	5	-2.32	1947799487	2044546	36.96	992	995	927	1235	665	950	952.68	4.41	0	-40013	1140	1044	997	901	854	1021	878	41	285	100	660	1	1	41486390	385	13.85	0.98	12	4.93	67.00	946.00	1341	20240404	-30.80	830	20240213	11.81	1341	-30.80	20240404	830	11.81	20240213	1341	-30.80	20240404	830	11.81	20240213	2.43	N	252500	100	41 억		1827643	N	N	0	N	00	N
124	20240408	140903	57	100.00	KOSDAQ		화학	N	N	N	N		N	936	-14	5	-1.47	1699855610	1778550	32.15	992	995	927	1235	665	950	955.75	4.41	0	-38977	1140	1044	997	901	854	1021	878	41	285	100	660	1	1	41486390	388	13.97	0.99	12	4.29	67.00	946.00	1341	20240404	-30.20	830	20240213	12.77	1341	-30.20	20240404	830	12.77	20240213	1341	-30.20	20240404	830	12.77	20240213	2.43	N	252500	100	41 억		1827643	N	N	0	N	00	N
125	20240408	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	945	-5	5	-0.53	1586902580	1658441	29.98	992	995	927	1235	665	950	956.86	4.41	0	-40024	1140	1044	997	901	854	1021	878	41	285	100	660	1	1	41486390	392	14.10	1.00	12	4.00	67.00	946.00	1341	20240404	-29.53	830	20240213	13.86	1341	-29.53	20240404	830	13.86	20240213	1341	-29.53	20240404	830	13.86	20240213	2.43	N	252500	100	41 억		1827643	N	N	0	N	00	N
126	20240408	120904	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	1	2	0.11	1472050309	1536714	27.78	992	995	927	1235	665	950	957.92	4.41	0	-45829	1140	1044	997	901	854	1021	878	41	285	100	660	1	1	41486390	395	14.19	1.01	12	3.70	67.00	946.00	1341	20240404	-29.08	830	20240213	14.58	1341	-29.08	20240404	830	14.58	20240213	1341	-29.08	20240404	830	14.58	20240213	2.43	N	252500	100	41 억		1827643	N	N	0	N	00	N
127	20240408	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	-7	5	-0.74	1321192558	1377720	24.91	992	995	927	1235	665	950	958.97	4.41	0	-35540	1140	1044	997	901	854	1021	878	41	285	100	660	1	1	41486390	391	14.07	1.00	12	3.32	67.00	946.00	1341	20240404	-29.68	830	20240213	13.61	1341	-29.68	20240404	830	13.61	20240213	1341	-29.68	20240404	830	13.61	20240213	2.43	N	252500	100	41 억		1827643	N	N	0	N	00	N
128	20240408	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	-7	5	-0.74	1194091489	1243290	22.48	992	995	927	1235	665	950	960.43	4.41	0	-29359	1140	1044	997	901	854	1021	878	41	285	100	660	1	1	41486390	391	14.07	1.00	12	3.00	67.00	946.00	1341	20240404	-29.68	830	20240213	13.61	1341	-29.68	20240404	830	13.61	20240213	1341	-29.68	20240404	830	13.61	20240213	2.43	N	252500	100	41 억		1827643	N	N	0	N	00	N
129	20240408	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	16	2	1.68	546477961	557276	10.07	992	995	962	1235	665	950	980.63	4.41	0	-46919	1140	1044	997	901	854	1021	878	41	285	100	660	1	1	41486390	401	14.42	1.02	12	1.34	67.00	946.00	1341	20240404	-27.96	830	20240213	16.39	1341	-27.96	20240404	830	16.39	20240213	1341	-27.96	20240404	830	16.39	20240213	2.43	N	252500	100	41 억		1827643	N	N	0	N	00	N
130	20240405	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-116	5	-10.88	5031052537	4939047	14.80	1041	1093	950	1385	747	1066	1018.69	4.31	0	32210	1432	1248	1157	973	882	1203	928	41	319	100	740	1	1	41486390	394	14.18	1.00	12	11.91	67.00	946.00	1341	20240404	-29.16	830	20240213	14.46	1341	-29.16	20240404	830	14.46	20240213	1341	-29.16	20240404	830	14.46	20240213	2.57	N	252500	100	41 억		1788983	N	N	0	N	00	N
131	20240405	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	-107	5	-10.04	4723209764	4616037	13.83	1041	1093	952	1385	747	1066	1023.21	4.31	0	26340	1432	1248	1157	973	882	1203	928	41	319	100	740	1	1	41486390	398	14.31	1.01	12	11.13	67.00	946.00	1341	20240404	-28.49	830	20240213	15.54	1341	-28.49	20240404	830	15.54	20240213	1341	-28.49	20240404	830	15.54	20240213	2.57	N	252500	100	41 억		1788983	N	N	0	N	00	N
132	20240405	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	-94	5	-8.82	4410312351	4290642	12.86	1041	1093	952	1385	747	1066	1027.89	4.31	0	23105	1432	1248	1157	973	882	1203	928	41	319	100	740	1	1	41486390	403	14.51	1.03	12	10.34	67.00	946.00	1341	20240404	-27.52	830	20240213	17.11	1341	-27.52	20240404	830	17.11	20240213	1341	-27.52	20240404	830	17.11	20240213	2.57	N	252500	100	41 억		1788983	N	N	0	N	00	N
133	20240405	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	-86	5	-8.07	4192893039	4066380	12.19	1041	1093	952	1385	747	1066	1031.11	4.31	0	42445	1432	1248	1157	973	882	1203	928	41	319	100	740	1	1	41486390	407	14.63	1.04	12	9.80	67.00	946.00	1341	20240404	-26.92	830	20240213	18.07	1341	-26.92	20240404	830	18.07	20240213	1341	-26.92	20240404	830	18.07	20240213	2.57	N	252500	100	41 억		1788983	N	N	0	N	00	N
134	20240405	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	-72	5	-6.75	3660426006	3517656	10.54	1041	1093	984	1385	747	1066	1040.58	4.31	0	47629	1432	1248	1157	973	882	1203	928	41	319	100	740	1	1	41486390	412	14.84	1.05	12	8.48	67.00	946.00	1341	20240404	-25.88	830	20240213	19.76	1341	-25.88	20240404	830	19.76	20240213	1341	-25.88	20240404	830	19.76	20240213	2.57	N	252500	100	41 억		1788983	N	N	0	N	00	N
135	20240405	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	-67	5	-6.29	3333029344	3187255	9.55	1041	1093	996	1385	747	1066	1045.73	4.31	0	36956	1432	1248	1157	973	882	1203	928	41	319	100	740	1	1	41486390	414	14.91	1.06	12	7.68	67.00	946.00	1341	20240404	-25.50	830	20240213	20.36	1341	-25.50	20240404	830	20.36	20240213	1341	-25.50	20240404	830	20.36	20240213	2.57	N	252500	100	41 억		1788983	N	N	0	N	00	N
136	20240405	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	-19	5	-1.78	2383056632	2251690	6.75	1041	1093	1021	1385	747	1066	1058.34	4.31	0	16519	1432	1248	1157	973	882	1203	928	41	319	100	740	1	1	41486390	434	15.63	1.11	12	5.43	67.00	946.00	1341	20240404	-21.92	830	20240213	26.14	1341	-21.92	20240404	830	26.14	20240213	1341	-21.92	20240404	830	26.14	20240213	2.57	N	252500	100	41 억		1788983	N	N	0	N	00	N
137	20240405	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	-14	5	-1.31	717997183	692428	2.08	1041	1052	1021	1385	747	1066	1036.91	4.31	0	60299	1432	1248	1157	973	882	1203	928	41	319	100	740	1	1	41486390	436	15.70	1.11	12	1.67	67.00	946.00	1341	20240404	-21.55	830	20240213	26.75	1341	-21.55	20240404	830	26.75	20240213	1341	-21.55	20240404	830	26.75	20240213	2.57	N	252500	100	41 억		1788983	N	N	0	N	00	N
138	20240404	160843	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1066	-78	5	-6.82	41120057699	33112452	165.68	1215	1341	1066	1487	801	1144	1241.95	4.33	0	-133214	1291	1217	1070	996	849	1254	1033	41	343	100	800	1	1	41486390	442	15.91	1.13	12	79.82	67.00	946.00	1341	20240404	-20.51	830	20240213	28.43	1341	-20.51	20240404	830	28.43	20240213	1341	-20.51	20240404	830	28.43	20240213	2.59	N	252500	100	41 억		1797795	N	N	0	N	00	N
139	20240404	150841	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1096	-48	5	-4.20	40189604105	32245732	161.34	1215	1341	1090	1487	801	1144	1246.35	4.33	0	-136170	1291	1217	1070	996	849	1254	1033	41	343	100	800	1	1	41486390	455	16.36	1.16	12	77.73	67.00	946.00	1341	20240404	-18.27	830	20240213	32.05	1341	-18.27	20240404	830	32.05	20240213	1341	-18.27	20240404	830	32.05	20240213	2.59	N	252500	100	41 억		1797795	N	N	0	N	00	N
140	20240404	140846	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1138	-6	5	-0.52	39297145448	31439293	157.30	1215	1341	1121	1487	801	1144	1249.94	4.33	0	-131920	1291	1217	1070	996	849	1254	1033	41	343	100	800	1	1	41486390	472	16.99	1.20	12	75.78	67.00	946.00	1341	20240404	-15.14	830	20240213	37.11	1341	-15.14	20240404	830	37.11	20240213	1341	-15.14	20240404	830	37.11	20240213	2.59	N	252500	100	41 억		1797795	N	N	0	N	00	N
141	20240404	130835	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1149	5	2	0.44	38785138271	30989311	155.05	1215	1341	1121	1487	801	1144	1251.57	4.33	0	-134606	1291	1217	1070	996	849	1254	1033	41	343	100	800	1	1	41486390	477	17.15	1.21	12	74.70	67.00	946.00	1341	20240404	-14.32	830	20240213	38.43	1341	-14.32	20240404	830	38.43	20240213	1341	-14.32	20240404	830	38.43	20240213	2.59	N	252500	100	41 억		1797795	N	N	0	N	00	N
142	20240404	120842	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1128	-16	5	-1.40	37315708822	29704726	148.63	1215	1341	1128	1487	801	1144	1256.22	4.33	0	-127972	1291	1217	1070	996	849	1254	1033	41	343	100	800	1	1	41486390	468	16.84	1.19	12	71.60	67.00	946.00	1341	20240404	-15.88	830	20240213	35.90	1341	-15.88	20240404	830	35.90	20240213	1341	-15.88	20240404	830	35.90	20240213	2.59	N	252500	100	41 억		1797795	Y	N	0	N	00	N
143	20240404	110843	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1136	-8	5	-0.70	36098958801	28641788	143.31	1215	1341	1128	1487	801	1144	1260.36	4.33	0	-121812	1291	1217	1070	996	849	1254	1033	41	343	100	800	1	1	41486390	471	16.96	1.20	12	69.04	67.00	946.00	1341	20240404	-15.29	830	20240213	36.87	1341	-15.29	20240404	830	36.87	20240213	1341	-15.29	20240404	830	36.87	20240213	2.59	N	252500	100	41 억		1797795	N	N	0	N	00	N
144	20240404	100842	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1185	41	2	3.58	33274345460	26209645	131.14	1215	1341	1169	1487	801	1144	1269.55	4.33	0	-119529	1291	1217	1070	996	849	1254	1033	41	343	100	800	1	1	41486390	492	17.69	1.25	12	63.18	67.00	946.00	1341	20240404	-11.63	830	20240213	42.77	1341	-11.63	20240404	830	42.77	20240213	1341	-11.63	20240404	830	42.77	20240213	2.59	N	252500	100	41 억		1797795	N	N	0	N	00	N
145	20240404	090844	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1318	174	2	15.21	19166689011	14932123	74.71	1215	1341	1214	1487	801	1144	1283.59	4.33	0	-136187	1291	1217	1070	996	849	1254	1033	41	343	100	800	1	1	41486390	547	19.67	1.39	12	35.99	67.00	946.00	1341	20240404	-1.72	830	20240213	58.80	1341	-1.72	20240404	830	58.80	20240213	1341	-1.72	20240404	830	58.80	20240213	2.59	N	252500	100	41 억		1797795	N	N	0	N	00	N
146	20240403	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	264	1	30.00	21510701265	19982770	4475.51	924	1144	923	1144	616	880	1076.46	4.43	0	85470	896	888	879	871	862	883	866	41	264	100	610	1	1	41486390	475	17.07	1.21	12	48.17	67.00	946.00	1319	20230811	-13.27	830	20240213	37.83	1144	0.00	20240403	830	37.83	20240213	1319	-13.27	20230811	830	37.83	20240213	2.58	N	252500	100	41 억		1835822	N	N	0	N	00	N
147	20240403	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	264	1	30.00	21503301873	19976302	4474.07	924	1144	923	1144	616	880	1076.44	4.43	0	85470	896	888	879	871	862	883	866	41	264	100	610	1	1	41486390	475	17.07	1.21	12	48.15	67.00	946.00	1319	20230811	-13.27	830	20240213	37.83	1144	0.00	20240403	830	37.83	20240213	1319	-13.27	20230811	830	37.83	20240213	2.58	N	252500	100	41 억		1835822	N	N	0	N	00	N
148	20240403	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	264	1	30.00	21496703281	19970534	4472.77	924	1144	923	1144	616	880	1076.43	4.43	0	85470	896	888	879	871	862	883	866	41	264	100	610	1	1	41486390	475	17.07	1.21	12	48.14	67.00	946.00	1319	20230811	-13.27	830	20240213	37.83	1144	0.00	20240403	830	37.83	20240213	1319	-13.27	20230811	830	37.83	20240213	2.58	N	252500	100	41 억		1835822	N	N	0	N	00	N
149	20240403	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	264	1	30.00	21473003033	19949817	4468.13	924	1144	923	1144	616	880	1076.36	4.43	0	85470	896	888	879	871	862	883	866	41	264	100	610	1	1	41486390	475	17.07	1.21	12	48.09	67.00	946.00	1319	20230811	-13.27	830	20240213	37.83	1144	0.00	20240403	830	37.83	20240213	1319	-13.27	20230811	830	37.83	20240213	2.58	N	252500	100	41 억		1835822	N	N	0	N	00	N
150	20240403	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	264	1	30.00	21357859433	19849167	4445.59	924	1144	923	1144	616	880	1076.01	4.43	0	85470	896	888	879	871	862	883	866	41	264	100	610	1	1	41486390	475	17.07	1.21	12	47.85	67.00	946.00	1319	20230811	-13.27	830	20240213	37.83	1144	0.00	20240403	830	37.83	20240213	1319	-13.27	20230811	830	37.83	20240213	2.58	N	252500	100	41 억		1835822	N	N	0	N	00	N
151	20240403	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	264	1	30.00	21214394969	19723761	4417.50	924	1144	923	1144	616	880	1075.58	4.43	0	-4523	896	888	879	871	862	883	866	41	264	100	610	1	1	41486390	475	17.07	1.21	12	47.54	67.00	946.00	1319	20230811	-13.27	830	20240213	37.83	1144	0.00	20240403	830	37.83	20240213	1319	-13.27	20230811	830	37.83	20240213	2.58	N	252500	100	41 억		1835822	N	N	0	N	00	N
152	20240403	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	210	2	23.86	16846934944	15857901	3551.67	924	1131	923	1144	616	880	1062.37	4.43	0	-13377	896	888	879	871	862	883	866	41	264	100	610	1	1	41486390	452	16.27	1.15	12	38.22	67.00	946.00	1319	20230811	-17.36	830	20240213	31.33	1131	-3.63	20240403	830	31.33	20240213	1319	-17.36	20230811	830	31.33	20240213	2.58	N	252500	100	41 억		1835822	N	N	0	N	00	N
153	20240403	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	131	2	14.89	2552836756	2624399	587.78	924	1016	923	1144	616	880	972.75	4.43	0	-13133	896	888	879	871	862	883	866	41	264	100	610	1	1	41486390	419	15.09	1.07	12	6.33	67.00	946.00	1319	20230811	-23.35	830	20240213	21.81	1016	-0.49	20240403	830	21.81	20240213	1319	-23.35	20230811	830	21.81	20240213	2.58	N	252500	100	41 억		1835822	N	N	0	N	00	N
154	20240402	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	-1	5	-0.11	120617083	137062	59.65	882	887	870	1145	617	881	880.02	4.45	0	-7115	908	894	868	854	828	901	861	41	264	100	610	1	1	41486390	365	13.13	0.93	12	0.33	67.00	946.00	1319	20230811	-33.28	830	20240213	6.02	942	-6.58	20240110	830	6.02	20240213	1319	-33.28	20230811	830	6.02	20240213	2.64	N	252500	100	41 억		1844126	N	N	0	N	00	N
155	20240402	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	879	-2	5	-0.23	119061304	135292	58.88	882	887	870	1145	617	881	880.03	4.45	0	-8151	908	894	868	854	828	901	861	41	264	100	610	1	1	41486390	365	13.12	0.93	12	0.33	67.00	946.00	1319	20230811	-33.36	830	20240213	5.90	942	-6.69	20240110	830	5.90	20240213	1319	-33.36	20230811	830	5.90	20240213	2.64	N	252500	100	41 억		1844126	N	N	0	N	00	N
156	20240402	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	881	0	3	0.00	108503421	123243	53.64	882	887	870	1145	617	881	880.40	4.45	0	-8200	908	894	868	854	828	901	861	41	264	100	610	1	1	41486390	365	13.15	0.93	12	0.30	67.00	946.00	1319	20230811	-33.21	830	20240213	6.14	942	-6.48	20240110	830	6.14	20240213	1319	-33.21	20230811	830	6.14	20240213	2.64	N	252500	100	41 억		1844126	N	N	0	N	00	N
157	20240402	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	-1	5	-0.11	101832605	115661	50.34	882	887	870	1145	617	881	880.44	4.45	0	-8200	908	894	868	854	828	901	861	41	264	100	610	1	1	41486390	365	13.13	0.93	12	0.28	67.00	946.00	1319	20230811	-33.28	830	20240213	6.02	942	-6.58	20240110	830	6.02	20240213	1319	-33.28	20230811	830	6.02	20240213	2.64	N	252500	100	41 억		1844126	N	N	0	N	00	N
158	20240402	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	877	-4	5	-0.45	90869262	103160	44.90	882	887	870	1145	617	881	880.86	4.45	0	-8318	908	894	868	854	828	901	861	41	264	100	610	1	1	41486390	364	13.09	0.93	12	0.25	67.00	946.00	1319	20230811	-33.51	830	20240213	5.66	942	-6.90	20240110	830	5.66	20240213	1319	-33.51	20230811	830	5.66	20240213	2.64	N	252500	100	41 억		1844126	N	N	0	N	00	N
159	20240402	110823	57	100.00	KOSDAQ		화학	N	N	N	N		N	876	-5	5	-0.57	80978107	91851	39.98	882	887	870	1145	617	881	881.62	4.45	0	-8318	908	894	868	854	828	901	861	41	264	100	610	1	1	41486390	363	13.07	0.93	12	0.22	67.00	946.00	1319	20230811	-33.59	830	20240213	5.54	942	-7.01	20240110	830	5.54	20240213	1319	-33.59	20230811	830	5.54	20240213	2.64	N	252500	100	41 억		1844126	N	N	0	N	00	N
160	20240402	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	5	2	0.57	76062571	86254	37.54	882	887	870	1145	617	881	881.84	4.45	0	-8219	908	894	868	854	828	901	861	41	264	100	610	1	1	41486390	368	13.22	0.94	12	0.21	67.00	946.00	1319	20230811	-32.83	830	20240213	6.75	942	-5.94	20240110	830	6.75	20240213	1319	-32.83	20230811	830	6.75	20240213	2.64	N	252500	100	41 억		1844126	N	N	0	N	00	N
161	20240402	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	5	2	0.57	7241606	8211	3.57	882	886	881	1145	617	881	881.94	4.45	0	-387	908	894	868	854	828	901	861	41	264	100	610	1	1	41486390	368	13.22	0.94	12	0.02	67.00	946.00	1319	20230811	-32.83	830	20240213	6.75	942	-5.94	20240110	830	6.75	20240213	1319	-32.83	20230811	830	6.75	20240213	2.64	N	252500	100	41 억		1844126	N	N	0	N	00	N
162	20240401	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	881	32	2	3.77	199357085	229392	313.89	857	882	842	1103	595	849	869.01	4.42	0	21568	866	857	852	843	838	855	841	41	254	100	590	1	1	41486390	365	13.15	0.93	12	0.55	67.00	946.00	1319	20230811	-33.21	830	20240213	6.14	942	-6.48	20240110	830	6.14	20240213	1319	-33.21	20230811	830	6.14	20240213	2.64	N	252500	100	41 억		1832579	N	N	0	N	00	N
163	20240401	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	31	2	3.65	188975647	217581	297.73	857	882	842	1103	595	849	868.57	4.42	0	21130	866	857	852	843	838	855	841	41	254	100	590	1	1	41486390	365	13.13	0.93	12	0.52	67.00	946.00	1319	20230811	-33.28	830	20240213	6.02	942	-6.58	20240110	830	6.02	20240213	1319	-33.28	20230811	830	6.02	20240213	2.64	N	252500	100	41 억		1832579	N	N	0	N	00	N
164	20240401	140818	57	100.00	KOSDAQ		화학	N	N	N	N		N	879	30	2	3.53	166267529	191759	262.40	857	880	842	1103	595	849	867.11	4.42	0	19364	866	857	852	843	838	855	841	41	254	100	590	1	1	41486390	365	13.12	0.93	12	0.46	67.00	946.00	1319	20230811	-33.36	830	20240213	5.90	942	-6.69	20240110	830	5.90	20240213	1319	-33.36	20230811	830	5.90	20240213	2.64	N	252500	100	41 억		1832579	N	N	0	N	00	N
165	20240401	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	874	25	2	2.94	156778993	180911	247.55	857	880	842	1103	595	849	866.66	4.42	0	14251	866	857	852	843	838	855	841	41	254	100	590	1	1	41486390	363	13.04	0.92	12	0.44	67.00	946.00	1319	20230811	-33.74	830	20240213	5.30	942	-7.22	20240110	830	5.30	20240213	1319	-33.74	20230811	830	5.30	20240213	2.64	N	252500	100	41 억		1832579	N	N	0	N	00	N
166	20240401	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	877	28	2	3.30	138843285	160391	219.47	857	880	842	1103	595	849	865.71	4.42	0	10436	866	857	852	843	838	855	841	41	254	100	590	1	1	41486390	364	13.09	0.93	12	0.39	67.00	946.00	1319	20230811	-33.51	830	20240213	5.66	942	-6.90	20240110	830	5.66	20240213	1319	-33.51	20230811	830	5.66	20240213	2.64	N	252500	100	41 억		1832579	N	N	0	N	00	N
167	20240401	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	875	26	2	3.06	118416904	137057	187.54	857	880	842	1103	595	849	864.05	4.42	0	4603	866	857	852	843	838	855	841	41	254	100	590	1	1	41486390	363	13.06	0.92	12	0.33	67.00	946.00	1319	20230811	-33.66	830	20240213	5.42	942	-7.11	20240110	830	5.42	20240213	1319	-33.66	20230811	830	5.42	20240213	2.64	N	252500	100	41 억		1832579	N	N	0	N	00	N
168	20240401	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	868	19	2	2.24	67467474	78684	107.67	857	868	842	1103	595	849	857.50	4.42	0	-1160	866	857	852	843	838	855	841	41	254	100	590	1	1	41486390	360	12.96	0.92	12	0.19	67.00	946.00	1319	20230811	-34.19	830	20240213	4.58	942	-7.86	20240110	830	4.58	20240213	1319	-34.19	20230811	830	4.58	20240213	2.64	N	252500	100	41 억		1832579	N	N	0	N	00	N
169	20240401	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	854	5	2	0.59	5195873	6076	8.31	857	857	851	1103	595	849	855.69	4.42	0	-662	866	857	852	843	838	855	841	41	254	100	590	1	1	41486390	354	12.75	0.90	12	0.01	67.00	946.00	1319	20230811	-35.25	830	20240213	2.89	942	-9.34	20240110	830	2.89	20240213	1319	-35.25	20230811	830	2.89	20240213	2.64	N	252500	100	41 억		1832579	N	N	0	N	00	N