KissMeData/060260/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	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	547	-4	5	-0.73	64280266	117167	75.98	551	555	547	716	386	551	548.62	1.49	0	-661	563	556	546	539	529	560	543	208	165	500	370	1	1	41560045	227	-4.72	1.58	12	0.28	-116.00	346.00	1260	20230717	-56.59	520	20240418	5.19	869	-37.05	20240105	520	5.19	20240418	1260	-56.59	20230717	520	5.19	20240418	0.00	N	060260	500	207 억		618478	N	N	0	N	00	N
3	20240430	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	550	-1	5	-0.18	61803414	112649	73.05	551	555	547	716	386	551	548.63	1.49	0	-617	563	556	546	539	529	560	543	208	165	500	370	1	1	41560045	229	-4.74	1.59	12	0.27	-116.00	346.00	1260	20230717	-56.35	520	20240418	5.77	869	-36.71	20240105	520	5.77	20240418	1260	-56.35	20230717	520	5.77	20240418	0.00	N	060260	500	207 억		618478	N	N	0	N	00	N
4	20240430	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	548	-3	5	-0.54	52954857	96497	62.58	551	555	547	716	386	551	548.77	1.49	0	-1323	563	556	546	539	529	560	543	208	165	500	370	1	1	41560045	228	-4.72	1.58	12	0.23	-116.00	346.00	1260	20230717	-56.51	520	20240418	5.38	869	-36.94	20240105	520	5.38	20240418	1260	-56.51	20230717	520	5.38	20240418	0.00	N	060260	500	207 억		618478	N	N	0	N	00	N
5	20240430	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	549	-2	5	-0.36	42951632	78264	50.75	551	555	547	716	386	551	548.80	1.49	0	-3149	563	556	546	539	529	560	543	208	165	500	370	1	1	41560045	228	-4.73	1.59	12	0.19	-116.00	346.00	1260	20230717	-56.43	520	20240418	5.58	869	-36.82	20240105	520	5.58	20240418	1260	-56.43	20230717	520	5.58	20240418	0.00	N	060260	500	207 억		618478	N	N	0	N	00	N
6	20240430	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	549	-2	5	-0.36	37794804	68864	44.66	551	555	547	716	386	551	548.83	1.49	0	-3691	563	556	546	539	529	560	543	208	165	500	370	1	1	41560045	228	-4.73	1.59	12	0.17	-116.00	346.00	1260	20230717	-56.43	520	20240418	5.58	869	-36.82	20240105	520	5.58	20240418	1260	-56.43	20230717	520	5.58	20240418	0.00	N	060260	500	207 억		618478	N	N	0	N	00	N
7	20240430	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	548	-3	5	-0.54	32754409	59683	38.70	551	555	547	716	386	551	548.80	1.49	0	-3691	563	556	546	539	529	560	543	208	165	500	370	1	1	41560045	228	-4.72	1.58	12	0.14	-116.00	346.00	1260	20230717	-56.51	520	20240418	5.38	869	-36.94	20240105	520	5.38	20240418	1260	-56.51	20230717	520	5.38	20240418	0.00	N	060260	500	207 억		618478	N	N	0	N	00	N
8	20240430	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	549	-2	5	-0.36	20918018	38088	24.70	551	555	548	716	386	551	549.19	1.49	0	1208	563	556	546	539	529	560	543	208	165	500	370	1	1	41560045	228	-4.73	1.59	12	0.09	-116.00	346.00	1260	20230717	-56.43	520	20240418	5.58	869	-36.82	20240105	520	5.58	20240418	1260	-56.43	20230717	520	5.58	20240418	0.00	N	060260	500	207 억		618478	N	N	0	N	00	N
9	20240430	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	548	-3	5	-0.54	6335390	11513	7.47	551	555	548	716	386	551	550.27	1.49	0	-155	563	556	546	539	529	560	543	208	165	500	370	1	1	41560045	228	-4.72	1.58	12	0.03	-116.00	346.00	1260	20230717	-56.51	520	20240418	5.38	869	-36.94	20240105	520	5.38	20240418	1260	-56.51	20230717	520	5.38	20240418	0.00	N	060260	500	207 억		618478	N	N	0	N	00	N
10	20240429	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	551	5	2	0.92	83650049	154186	201.01	546	553	536	709	383	546	542.44	1.41	0	24677	554	549	545	540	536	552	543	208	163	500	370	1	1	41560045	229	-4.75	1.59	12	0.37	-116.00	346.00	1260	20230717	-56.27	520	20240418	5.96	869	-36.59	20240105	520	5.96	20240418	1260	-56.27	20230717	520	5.96	20240418	0.00	N	060260	500	207 억		584702	N	N	0	N	00	N
11	20240429	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	553	7	2	1.28	81660972	150578	196.31	546	553	536	709	383	546	542.31	1.41	0	23528	554	549	545	540	536	552	543	208	163	500	370	1	1	41560045	230	-4.77	1.60	12	0.36	-116.00	346.00	1260	20230717	-56.11	520	20240418	6.35	869	-36.36	20240105	520	6.35	20240418	1260	-56.11	20230717	520	6.35	20240418	0.00	N	060260	500	207 억		584702	N	N	0	N	00	N
12	20240429	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	546	0	3	0.00	73057326	134933	175.91	546	550	536	709	383	546	541.42	1.41	0	23198	554	549	545	540	536	552	543	208	163	500	370	1	1	41560045	227	-4.71	1.58	12	0.32	-116.00	346.00	1260	20230717	-56.67	520	20240418	5.00	869	-37.17	20240105	520	5.00	20240418	1260	-56.67	20230717	520	5.00	20240418	0.00	N	060260	500	207 억		584702	N	N	0	N	00	N
13	20240429	130611	57	100.00	KOSDAQ		화학	N	N	N	N		N	550	4	2	0.73	69605552	128624	167.68	546	550	536	709	383	546	541.14	1.41	0	19952	554	549	545	540	536	552	543	208	163	500	370	1	1	41560045	229	-4.74	1.59	12	0.31	-116.00	346.00	1260	20230717	-56.35	520	20240418	5.77	869	-36.71	20240105	520	5.77	20240418	1260	-56.35	20230717	520	5.77	20240418	0.00	N	060260	500	207 억		584702	N	N	0	N	00	N
14	20240429	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	541	-5	5	-0.92	47716064	88306	115.12	546	546	536	709	383	546	540.33	1.41	0	-1561	554	549	545	540	536	552	543	208	163	500	370	1	1	41560045	225	-4.66	1.56	12	0.21	-116.00	346.00	1260	20230717	-57.06	520	20240418	4.04	869	-37.74	20240105	520	4.04	20240418	1260	-57.06	20230717	520	4.04	20240418	0.00	N	060260	500	207 억		584702	N	N	0	N	00	N
15	20240429	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	540	-6	5	-1.10	39110465	72373	94.35	546	546	536	709	383	546	540.38	1.41	0	-4132	554	549	545	540	536	552	543	208	163	500	370	1	1	41560045	224	-4.66	1.56	12	0.17	-116.00	346.00	1260	20230717	-57.14	520	20240418	3.85	869	-37.86	20240105	520	3.85	20240418	1260	-57.14	20230717	520	3.85	20240418	0.00	N	060260	500	207 억		584702	N	N	0	N	00	N
16	20240429	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	541	-5	5	-0.92	11684163	21534	28.07	546	546	540	709	383	546	542.54	1.41	0	-368	554	549	545	540	536	552	543	208	163	500	370	1	1	41560045	225	-4.66	1.56	12	0.05	-116.00	346.00	1260	20230717	-57.06	520	20240418	4.04	869	-37.74	20240105	520	4.04	20240418	1260	-57.06	20230717	520	4.04	20240418	0.00	N	060260	500	207 억		584702	N	N	0	N	00	N
17	20240429	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	545	-1	5	-0.18	2383761	4368	5.69	546	546	545	709	383	546	545.71	1.41	0	-364	554	549	545	540	536	552	543	208	163	500	370	1	1	41560045	227	-4.70	1.58	12	0.01	-116.00	346.00	1260	20230717	-56.75	520	20240418	4.81	869	-37.28	20240105	520	4.81	20240418	1260	-56.75	20230717	520	4.81	20240418	0.00	N	060260	500	207 억		584702	N	N	0	N	00	N
18	20240426	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	546	2	2	0.37	40928311	75258	65.99	544	550	541	707	381	544	543.84	1.39	0	6099	552	548	544	540	536	550	542	208	163	500	360	1	1	41560045	227	-4.71	1.58	12	0.18	-116.00	346.00	1260	20230717	-56.67	520	20240418	5.00	869	-37.17	20240105	520	5.00	20240418	1260	-56.67	20230717	520	5.00	20240418	0.00	N	060260	500	207 억		575928	N	N	0	N	00	N
19	20240426	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	546	2	2	0.37	40336794	74174	65.04	544	550	541	707	381	544	543.81	1.39	0	6096	552	548	544	540	536	550	542	208	163	500	360	1	1	41560045	227	-4.71	1.58	12	0.18	-116.00	346.00	1260	20230717	-56.67	520	20240418	5.00	869	-37.17	20240105	520	5.00	20240418	1260	-56.67	20230717	520	5.00	20240418	0.00	N	060260	500	207 억		575928	N	N	0	N	00	N
20	20240426	140606	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	0	3	0.00	37820167	69551	60.99	544	550	541	707	381	544	543.77	1.39	0	7926	552	548	544	540	536	550	542	208	163	500	360	1	1	41560045	226	-4.69	1.57	12	0.17	-116.00	346.00	1260	20230717	-56.83	520	20240418	4.62	869	-37.40	20240105	520	4.62	20240418	1260	-56.83	20230717	520	4.62	20240418	0.00	N	060260	500	207 억		575928	N	N	0	N	00	N
21	20240426	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	542	-2	5	-0.37	31526567	57952	50.82	544	550	541	707	381	544	544.01	1.39	0	6988	552	548	544	540	536	550	542	208	163	500	360	1	1	41560045	225	-4.67	1.57	12	0.14	-116.00	346.00	1260	20230717	-56.98	520	20240418	4.23	869	-37.63	20240105	520	4.23	20240418	1260	-56.98	20230717	520	4.23	20240418	0.00	N	060260	500	207 억		575928	N	N	0	N	00	N
22	20240426	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	545	1	2	0.18	25955240	47689	41.82	544	550	541	707	381	544	544.26	1.39	0	4881	552	548	544	540	536	550	542	208	163	500	360	1	1	41560045	227	-4.70	1.58	12	0.11	-116.00	346.00	1260	20230717	-56.75	520	20240418	4.81	869	-37.28	20240105	520	4.81	20240418	1260	-56.75	20230717	520	4.81	20240418	0.00	N	060260	500	207 억		575928	N	N	0	N	00	N
23	20240426	110607	57	100.00	KOSDAQ		화학	N	N	N	N		N	545	1	2	0.18	22896710	42056	36.88	544	550	541	707	381	544	544.44	1.39	0	4178	552	548	544	540	536	550	542	208	163	500	360	1	1	41560045	227	-4.70	1.58	12	0.10	-116.00	346.00	1260	20230717	-56.75	520	20240418	4.81	869	-37.28	20240105	520	4.81	20240418	1260	-56.75	20230717	520	4.81	20240418	0.00	N	060260	500	207 억		575928	N	N	0	N	00	N
24	20240426	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	548	4	2	0.74	11835015	21750	19.07	544	550	542	707	381	544	544.14	1.39	0	8365	552	548	544	540	536	550	542	208	163	500	360	1	1	41560045	228	-4.72	1.58	12	0.05	-116.00	346.00	1260	20230717	-56.51	520	20240418	5.38	869	-36.94	20240105	520	5.38	20240418	1260	-56.51	20230717	520	5.38	20240418	0.00	N	060260	500	207 억		575928	N	N	0	N	00	N
25	20240426	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	543	-1	5	-0.18	6665984	12254	10.75	544	544	543	707	381	544	543.98	1.39	0	4959	552	548	544	540	536	550	542	208	163	500	360	1	1	41560045	226	-4.68	1.57	12	0.03	-116.00	346.00	1260	20230717	-56.90	520	20240418	4.42	869	-37.51	20240105	520	4.42	20240418	1260	-56.90	20230717	520	4.42	20240418	0.00	N	060260	500	207 억		575928	N	N	0	N	00	N
26	20240425	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	1	2	0.18	61971949	114036	90.99	543	548	540	705	381	543	543.44	1.36	0	9462	554	548	544	538	534	551	541	208	162	500	360	1	1	41560045	226	-4.69	1.57	12	0.27	-116.00	346.00	1260	20230717	-56.83	520	20240418	4.62	869	-37.40	20240105	520	4.62	20240418	1260	-56.83	20230717	520	4.62	20240418	0.00	N	060260	500	207 억		565771	N	N	0	N	00	N
27	20240425	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	1	2	0.18	55569994	102229	81.57	543	548	540	705	381	543	543.59	1.36	0	9975	554	548	544	538	534	551	541	208	162	500	360	1	1	41560045	226	-4.69	1.57	12	0.25	-116.00	346.00	1260	20230717	-56.83	520	20240418	4.62	869	-37.40	20240105	520	4.62	20240418	1260	-56.83	20230717	520	4.62	20240418	0.00	N	060260	500	207 억		565771	N	N	0	N	00	N
28	20240425	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	541	-2	5	-0.37	44314400	81468	65.00	543	548	540	705	381	543	543.95	1.36	0	8144	554	548	544	538	534	551	541	208	162	500	360	1	1	41560045	225	-4.66	1.56	12	0.20	-116.00	346.00	1260	20230717	-57.06	520	20240418	4.04	869	-37.74	20240105	520	4.04	20240418	1260	-57.06	20230717	520	4.04	20240418	0.00	N	060260	500	207 억		565771	N	N	0	N	00	N
29	20240425	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	546	3	2	0.55	33955291	62360	49.76	543	548	542	705	381	543	544.52	1.36	0	6039	554	548	544	538	534	551	541	208	162	500	360	1	1	41560045	227	-4.71	1.58	12	0.15	-116.00	346.00	1260	20230717	-56.67	520	20240418	5.00	869	-37.17	20240105	520	5.00	20240418	1260	-56.67	20230717	520	5.00	20240418	0.00	N	060260	500	207 억		565771	N	N	0	N	00	N
30	20240425	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	543	0	3	0.00	29176248	53562	42.74	543	548	543	705	381	543	544.73	1.36	0	3862	554	548	544	538	534	551	541	208	162	500	360	1	1	41560045	226	-4.68	1.57	12	0.13	-116.00	346.00	1260	20230717	-56.90	520	20240418	4.42	869	-37.51	20240105	520	4.42	20240418	1260	-56.90	20230717	520	4.42	20240418	0.00	N	060260	500	207 억		565771	N	N	0	N	00	N
31	20240425	110604	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	1	2	0.18	23467417	43061	34.36	543	548	543	705	381	543	545.00	1.36	0	2562	554	548	544	538	534	551	541	208	162	500	360	1	1	41560045	226	-4.69	1.57	12	0.10	-116.00	346.00	1260	20230717	-56.83	520	20240418	4.62	869	-37.40	20240105	520	4.62	20240418	1260	-56.83	20230717	520	4.62	20240418	0.00	N	060260	500	207 억		565771	N	N	0	N	00	N
32	20240425	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	547	4	2	0.74	10857459	19927	15.90	543	548	543	705	381	543	544.91	1.36	0	1793	554	548	544	538	534	551	541	208	162	500	360	1	1	41560045	227	-4.72	1.58	12	0.05	-116.00	346.00	1260	20230717	-56.59	520	20240418	5.19	869	-37.05	20240105	520	5.19	20240418	1260	-56.59	20230717	520	5.19	20240418	0.00	N	060260	500	207 억		565771	N	N	0	N	00	N
33	20240425	090607	57	100.00	KOSDAQ		화학	N	N	N	N		N	547	4	2	0.74	3761711	6915	5.52	543	548	543	705	381	543	544.07	1.36	0	-708	554	548	544	538	534	551	541	208	162	500	360	1	1	41560045	227	-4.72	1.58	12	0.02	-116.00	346.00	1260	20230717	-56.59	520	20240418	5.19	869	-37.05	20240105	520	5.19	20240418	1260	-56.59	20230717	520	5.19	20240418	0.00	N	060260	500	207 억		565771	N	N	0	N	00	N
34	20240424	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	543	1	2	0.18	66328720	121845	70.82	542	550	540	704	380	542	544.39	1.37	0	-5130	566	553	544	531	522	549	527	208	162	500	360	1	1	41560045	226	-4.68	1.57	12	0.29	-116.00	346.00	1260	20230717	-56.90	520	20240418	4.42	869	-37.51	20240105	520	4.42	20240418	1260	-56.90	20230717	520	4.42	20240418	0.00	N	060260	500	207 억		570332	N	N	0	N	00	N
35	20240424	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	546	4	2	0.74	61038661	112126	65.17	542	550	540	704	380	542	544.40	1.37	0	-5380	566	553	544	531	522	549	527	208	162	500	360	1	1	41560045	227	-4.71	1.58	12	0.27	-116.00	346.00	1260	20230717	-56.67	520	20240418	5.00	869	-37.17	20240105	520	5.00	20240418	1260	-56.67	20230717	520	5.00	20240418	0.00	N	060260	500	207 억		570332	N	N	0	N	00	N
36	20240424	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	2	2	0.37	56961107	104658	60.83	542	550	540	704	380	542	544.28	1.37	0	-7352	566	553	544	531	522	549	527	208	162	500	360	1	1	41560045	226	-4.69	1.57	12	0.25	-116.00	346.00	1260	20230717	-56.83	520	20240418	4.62	869	-37.40	20240105	520	4.62	20240418	1260	-56.83	20230717	520	4.62	20240418	0.00	N	060260	500	207 억		570332	N	N	0	N	00	N
37	20240424	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	550	8	2	1.48	50358356	92600	53.82	542	550	540	704	380	542	543.85	1.37	0	-9638	566	553	544	531	522	549	527	208	162	500	360	1	1	41560045	229	-4.74	1.59	12	0.22	-116.00	346.00	1260	20230717	-56.35	520	20240418	5.77	869	-36.71	20240105	520	5.77	20240418	1260	-56.35	20230717	520	5.77	20240418	0.00	N	060260	500	207 억		570332	N	N	0	N	00	N
38	20240424	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	547	5	2	0.92	42354065	77977	45.32	542	547	540	704	380	542	543.17	1.37	0	-9357	566	553	544	531	522	549	527	208	162	500	360	1	1	41560045	227	-4.72	1.58	12	0.19	-116.00	346.00	1260	20230717	-56.59	520	20240418	5.19	869	-37.05	20240105	520	5.19	20240418	1260	-56.59	20230717	520	5.19	20240418	0.00	N	060260	500	207 억		570332	N	N	0	N	00	N
39	20240424	110601	57	100.00	KOSDAQ		화학	N	N	N	N		N	542	0	3	0.00	31686973	58377	33.93	542	547	540	704	380	542	542.81	1.37	0	-11918	566	553	544	531	522	549	527	208	162	500	360	1	1	41560045	225	-4.67	1.57	12	0.14	-116.00	346.00	1260	20230717	-56.98	520	20240418	4.23	869	-37.63	20240105	520	4.23	20240418	1260	-56.98	20230717	520	4.23	20240418	0.00	N	060260	500	207 억		570332	N	N	0	N	00	N
40	20240424	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	2	2	0.37	13755333	25306	14.71	542	547	542	704	380	542	543.62	1.37	0	682	566	553	544	531	522	549	527	208	162	500	360	1	1	41560045	226	-4.69	1.57	12	0.06	-116.00	346.00	1260	20230717	-56.83	520	20240418	4.62	869	-37.40	20240105	520	4.62	20240418	1260	-56.83	20230717	520	4.62	20240418	0.00	N	060260	500	207 억		570332	N	N	0	N	00	N
41	20240424	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	542	0	3	0.00	1419801	2615	1.52	542	547	542	704	380	542	543.46	1.37	0	-67	566	553	544	531	522	549	527	208	162	500	360	1	1	41560045	225	-4.67	1.57	12	0.01	-116.00	346.00	1260	20230717	-56.98	520	20240418	4.23	869	-37.63	20240105	520	4.23	20240418	1260	-56.98	20230717	520	4.23	20240418	0.00	N	060260	500	207 억		570332	N	N	0	N	00	N
42	20240423	160540	57	100.00	KOSDAQ		화학	N	N	N	N		N	542	-7	5	-1.28	92775063	171469	84.85	552	557	535	713	385	549	541.03	1.36	0	4299	581	565	550	534	519	573	542	208	164	500	370	1	1	41560045	225	-4.67	1.57	12	0.41	-116.00	346.00	1260	20230717	-56.98	520	20240418	4.23	869	-37.63	20240105	520	4.23	20240418	1260	-56.98	20230717	520	4.23	20240418	0.00	N	060260	500	207 억		565166	N	N	0	N	00	N
43	20240423	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	541	-8	5	-1.46	91143534	168454	83.36	552	557	535	713	385	549	541.03	1.36	0	4439	581	565	550	534	519	573	542	208	164	500	370	1	1	41560045	225	-4.66	1.56	12	0.41	-116.00	346.00	1260	20230717	-57.06	520	20240418	4.04	869	-37.74	20240105	520	4.04	20240418	1260	-57.06	20230717	520	4.04	20240418	0.00	N	060260	500	207 억		565166	N	N	0	N	00	N
44	20240423	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	539	-10	5	-1.82	87085465	160950	79.65	552	557	535	713	385	549	541.04	1.36	0	4411	581	565	550	534	519	573	542	208	164	500	370	1	1	41560045	224	-4.65	1.56	12	0.39	-116.00	346.00	1260	20230717	-57.22	520	20240418	3.65	869	-37.97	20240105	520	3.65	20240418	1260	-57.22	20230717	520	3.65	20240418	0.00	N	060260	500	207 억		565166	N	N	0	N	00	N
45	20240423	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	541	-8	5	-1.46	72956232	134591	66.60	552	557	535	713	385	549	542.02	1.36	0	3809	581	565	550	534	519	573	542	208	164	500	370	1	1	41560045	225	-4.66	1.56	12	0.32	-116.00	346.00	1260	20230717	-57.06	520	20240418	4.04	869	-37.74	20240105	520	4.04	20240418	1260	-57.06	20230717	520	4.04	20240418	0.00	N	060260	500	207 억		565166	N	N	0	N	00	N
46	20240423	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	541	-8	5	-1.46	63833272	117624	58.21	552	557	535	713	385	549	542.65	1.36	0	3295	581	565	550	534	519	573	542	208	164	500	370	1	1	41560045	225	-4.66	1.56	12	0.28	-116.00	346.00	1260	20230717	-57.06	520	20240418	4.04	869	-37.74	20240105	520	4.04	20240418	1260	-57.06	20230717	520	4.04	20240418	0.00	N	060260	500	207 억		565166	N	N	0	N	00	N
47	20240423	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	540	-9	5	-1.64	51131279	94116	46.57	552	557	535	713	385	549	543.24	1.36	0	3893	581	565	550	534	519	573	542	208	164	500	370	1	1	41560045	224	-4.66	1.56	12	0.23	-116.00	346.00	1260	20230717	-57.14	520	20240418	3.85	869	-37.86	20240105	520	3.85	20240418	1260	-57.14	20230717	520	3.85	20240418	0.00	N	060260	500	207 억		565166	N	N	0	N	00	N
48	20240423	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	548	-1	5	-0.18	22617814	41333	20.45	552	557	540	713	385	549	547.18	1.36	0	-2544	581	565	550	534	519	573	542	208	164	500	370	1	1	41560045	228	-4.72	1.58	12	0.10	-116.00	346.00	1260	20230717	-56.51	520	20240418	5.38	869	-36.94	20240105	520	5.38	20240418	1260	-56.51	20230717	520	5.38	20240418	0.00	N	060260	500	207 억		565166	N	N	0	N	00	N
49	20240423	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	549	0	3	0.00	5753992	10452	5.17	552	557	549	713	385	549	550.62	1.36	0	-235	581	565	550	534	519	573	542	208	164	500	370	1	1	41560045	228	-4.73	1.59	12	0.03	-116.00	346.00	1260	20230717	-56.43	520	20240418	5.58	869	-36.82	20240105	520	5.58	20240418	1260	-56.43	20230717	520	5.58	20240418	0.00	N	060260	500	207 억		565166	N	N	0	N	00	N
50	20240422	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	549	6	2	1.10	110333888	201952	58.46	543	566	535	705	381	543	546.35	1.38	0	-2052	586	564	545	523	504	575	534	208	162	500	360	1	1	41560045	228	-4.73	1.59	12	0.49	-116.00	346.00	1260	20230717	-56.43	520	20240418	5.58	869	-36.82	20240105	520	5.58	20240418	1260	-56.43	20230717	520	5.58	20240418	0.00	N	060260	500	207 억		572626	N	N	0	N	00	N
51	20240422	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	1	2	0.18	99588315	182282	52.77	543	566	535	705	381	543	546.37	1.38	0	606	586	564	545	523	504	575	534	208	162	500	360	1	1	41560045	226	-4.69	1.57	12	0.44	-116.00	346.00	1260	20230717	-56.83	520	20240418	4.62	869	-37.40	20240105	520	4.62	20240418	1260	-56.83	20230717	520	4.62	20240418	0.00	N	060260	500	207 억		572626	N	N	0	N	00	N
52	20240422	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	540	-3	5	-0.55	91825446	167902	48.60	543	566	535	705	381	543	546.93	1.38	0	1933	586	564	545	523	504	575	534	208	162	500	360	1	1	41560045	224	-4.66	1.56	12	0.40	-116.00	346.00	1260	20230717	-57.14	520	20240418	3.85	869	-37.86	20240105	520	3.85	20240418	1260	-57.14	20230717	520	3.85	20240418	0.00	N	060260	500	207 억		572626	N	N	0	N	00	N
53	20240422	130555	57	100.00	KOSDAQ		화학	N	N	N	N		N	547	4	2	0.74	84313429	154020	44.59	543	566	535	705	381	543	547.46	1.38	0	7261	586	564	545	523	504	575	534	208	162	500	360	1	1	41560045	227	-4.72	1.58	12	0.37	-116.00	346.00	1260	20230717	-56.59	520	20240418	5.19	869	-37.05	20240105	520	5.19	20240418	1260	-56.59	20230717	520	5.19	20240418	0.00	N	060260	500	207 억		572626	N	N	0	N	00	N
54	20240422	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	544	1	2	0.18	64547317	117544	34.03	543	566	535	705	381	543	549.20	1.38	0	8100	586	564	545	523	504	575	534	208	162	500	360	1	1	41560045	226	-4.69	1.57	12	0.28	-116.00	346.00	1260	20230717	-56.83	520	20240418	4.62	869	-37.40	20240105	520	4.62	20240418	1260	-56.83	20230717	520	4.62	20240418	0.00	N	060260	500	207 억		572626	N	N	0	N	00	N
55	20240422	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	543	0	3	0.00	59554796	108351	31.37	543	566	535	705	381	543	549.73	1.38	0	10214	586	564	545	523	504	575	534	208	162	500	360	1	1	41560045	226	-4.68	1.57	12	0.26	-116.00	346.00	1260	20230717	-56.90	520	20240418	4.42	869	-37.51	20240105	520	4.42	20240418	1260	-56.90	20230717	520	4.42	20240418	0.00	N	060260	500	207 억		572626	N	N	0	N	00	N
56	20240422	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	547	4	2	0.74	51294956	93119	26.96	543	566	535	705	381	543	550.96	1.38	0	6720	586	564	545	523	504	575	534	208	162	500	360	1	1	41560045	227	-4.72	1.58	12	0.22	-116.00	346.00	1260	20230717	-56.59	520	20240418	5.19	869	-37.05	20240105	520	5.19	20240418	1260	-56.59	20230717	520	5.19	20240418	0.00	N	060260	500	207 억		572626	N	N	0	N	00	N
57	20240422	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	551	8	2	1.47	29101066	52668	15.25	543	566	535	705	381	543	552.77	1.38	0	8866	586	564	545	523	504	575	534	208	162	500	360	1	1	41560045	229	-4.75	1.59	12	0.13	-116.00	346.00	1260	20230717	-56.27	520	20240418	5.96	869	-36.59	20240105	520	5.96	20240418	1260	-56.27	20230717	520	5.96	20240418	0.00	N	060260	500	207 억		572626	N	N	0	N	00	N
58	20240419	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	543	3	2	0.56	186073250	343950	55.11	540	567	526	702	378	540	540.99	1.43	0	-20687	566	552	536	522	506	555	525	208	162	500	360	1	1	41560045	226	-4.68	1.57	12	0.83	-116.00	346.00	1260	20230717	-56.90	520	20240418	4.42	869	-37.51	20240105	520	4.42	20240418	1260	-56.90	20230717	520	4.42	20240418	0.00	N	060260	500	207 억		592948	N	N	0	N	00	N
59	20240419	150535	57	100.00	KOSDAQ		화학	N	N	N	N		N	540	0	3	0.00	181286559	335132	53.70	540	567	526	702	378	540	540.94	1.43	0	-20688	566	552	536	522	506	555	525	208	162	500	360	1	1	41560045	224	-4.66	1.56	12	0.81	-116.00	346.00	1260	20230717	-57.14	520	20240418	3.85	869	-37.86	20240105	520	3.85	20240418	1260	-57.14	20230717	520	3.85	20240418	0.00	N	060260	500	207 억		592948	N	N	0	N	00	N
60	20240419	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	545	5	2	0.93	168012337	310610	49.77	540	567	526	702	378	540	540.92	1.43	0	-24017	566	552	536	522	506	555	525	208	162	500	360	1	1	41560045	227	-4.70	1.58	12	0.75	-116.00	346.00	1260	20230717	-56.75	520	20240418	4.81	869	-37.28	20240105	520	4.81	20240418	1260	-56.75	20230717	520	4.81	20240418	0.00	N	060260	500	207 억		592948	N	N	0	N	00	N
61	20240419	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	543	3	2	0.56	162462531	300422	48.14	540	567	526	702	378	540	540.78	1.43	0	-24070	566	552	536	522	506	555	525	208	162	500	360	1	1	41560045	226	-4.68	1.57	12	0.72	-116.00	346.00	1260	20230717	-56.90	520	20240418	4.42	869	-37.51	20240105	520	4.42	20240418	1260	-56.90	20230717	520	4.42	20240418	0.00	N	060260	500	207 억		592948	N	N	0	N	00	N
62	20240419	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	534	-6	5	-1.11	140132402	259097	41.52	540	567	526	702	378	540	540.85	1.43	0	-6950	566	552	536	522	506	555	525	208	162	500	360	1	1	41560045	222	-4.60	1.54	12	0.62	-116.00	346.00	1260	20230717	-57.62	520	20240418	2.69	869	-38.55	20240105	520	2.69	20240418	1260	-57.62	20230717	520	2.69	20240418	0.00	N	060260	500	207 억		592948	N	N	0	N	00	N
63	20240419	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	538	-2	5	-0.37	104115707	191105	30.62	540	567	538	702	378	540	544.85	1.43	0	-33149	566	552	536	522	506	555	525	208	162	500	360	1	1	41560045	224	-4.64	1.55	12	0.46	-116.00	346.00	1260	20230717	-57.30	520	20240418	3.46	869	-38.09	20240105	520	3.46	20240418	1260	-57.30	20230717	520	3.46	20240418	0.00	N	060260	500	207 억		592948	N	N	0	N	00	N
64	20240419	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	549	9	2	1.67	63598954	116345	18.64	540	567	540	702	378	540	546.72	1.43	0	-21302	566	552	536	522	506	555	525	208	162	500	360	1	1	41560045	228	-4.73	1.59	12	0.28	-116.00	346.00	1260	20230717	-56.43	520	20240418	5.58	869	-36.82	20240105	520	5.58	20240418	1260	-56.43	20230717	520	5.58	20240418	0.00	N	060260	500	207 억		592948	N	N	0	N	00	N
65	20240419	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	554	14	2	2.59	27109496	49614	7.95	540	567	540	702	378	540	546.60	1.43	0	-7990	566	552	536	522	506	555	525	208	162	500	360	1	1	41560045	230	-4.78	1.60	12	0.12	-116.00	346.00	1260	20230717	-56.03	520	20240418	6.54	869	-36.25	20240105	520	6.54	20240418	1260	-56.03	20230717	520	6.54	20240418	0.00	N	060260	500	207 억		592948	N	N	0	N	00	N
66	20240418	160528	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	540	-19	5	-3.40	332973503	622205	47.87	540	550	520	726	392	559	535.15	1.14	0	119133	616	587	565	536	514	576	525	208	167	500	380	1	1	41560045	224	-4.66	1.56	12	1.50	-116.00	346.00	1260	20230717	-57.14	520	20240418	3.85	869	-37.86	20240105	520	3.85	20240418	1260	-57.14	20230717	520	3.85	20240418	0.00	N	060260	500	207 억		472079	N	N	0	N	00	N
67	20240418	150529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	542	-17	5	-3.04	324295512	606109	46.63	540	550	520	726	392	559	535.04	1.14	0	119216	616	587	565	536	514	576	525	208	167	500	380	1	1	41560045	225	-4.67	1.57	12	1.46	-116.00	346.00	1260	20230717	-56.98	520	20240418	4.23	869	-37.63	20240105	520	4.23	20240418	1260	-56.98	20230717	520	4.23	20240418	0.00	N	060260	500	207 억		472079	N	N	0	N	00	N
68	20240418	140533	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	545	-14	5	-2.50	315876988	590597	45.44	540	550	520	726	392	559	534.84	1.14	0	117015	616	587	565	536	514	576	525	208	167	500	380	1	1	41560045	227	-4.70	1.58	12	1.42	-116.00	346.00	1260	20230717	-56.75	520	20240418	4.81	869	-37.28	20240105	520	4.81	20240418	1260	-56.75	20230717	520	4.81	20240418	0.00	N	060260	500	207 억		472079	N	N	0	N	00	N
69	20240418	130530	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	541	-18	5	-3.22	281531789	527153	40.56	540	550	520	726	392	559	534.06	1.14	0	103706	616	587	565	536	514	576	525	208	167	500	380	1	1	41560045	225	-4.66	1.56	12	1.27	-116.00	346.00	1260	20230717	-57.06	520	20240418	4.04	869	-37.74	20240105	520	4.04	20240418	1260	-57.06	20230717	520	4.04	20240418	0.00	N	060260	500	207 억		472079	N	N	0	N	00	N
70	20240418	120529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	539	-20	5	-3.58	252203332	472791	36.38	540	550	520	726	392	559	533.44	1.14	0	96230	616	587	565	536	514	576	525	208	167	500	380	1	1	41560045	224	-4.65	1.56	12	1.14	-116.00	346.00	1260	20230717	-57.22	520	20240418	3.65	869	-37.97	20240105	520	3.65	20240418	1260	-57.22	20230717	520	3.65	20240418	0.00	N	060260	500	207 억		472079	N	N	0	N	00	N
71	20240418	110530	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	540	-19	5	-3.40	244305818	458102	35.25	540	550	520	726	392	559	533.30	1.14	0	89456	616	587	565	536	514	576	525	208	167	500	380	1	1	41560045	224	-4.66	1.56	12	1.10	-116.00	346.00	1260	20230717	-57.14	520	20240418	3.85	869	-37.86	20240105	520	3.85	20240418	1260	-57.14	20230717	520	3.85	20240418	0.00	N	060260	500	207 억		472079	N	N	0	N	00	N
72	20240418	100531	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	541	-18	5	-3.22	143360393	269023	20.70	540	550	520	726	392	559	532.89	1.14	0	65630	616	587	565	536	514	576	525	208	167	500	380	1	1	41560045	225	-4.66	1.56	12	0.65	-116.00	346.00	1260	20230717	-57.06	520	20240418	4.04	869	-37.74	20240105	520	4.04	20240418	1260	-57.06	20230717	520	4.04	20240418	0.00	N	060260	500	207 억		472079	N	N	0	N	00	N
73	20240418	090529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	540	-19	5	-3.40	49180807	92625	7.13	540	541	520	726	392	559	530.97	1.14	0	15644	616	587	565	536	514	576	525	208	167	500	380	1	1	41560045	224	-4.66	1.56	12	0.22	-116.00	346.00	1260	20230717	-57.14	520	20240418	3.85	869	-37.86	20240105	520	3.85	20240418	1260	-57.14	20230717	520	3.85	20240418	0.00	N	060260	500	207 억		472079	N	N	0	N	00	N
74	20240417	160524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	559	-36	5	-6.05	727384878	1299308	1857.24	594	594	543	773	417	595	559.74	0.92	0	88937	611	602	597	588	583	600	586	208	178	500	400	1	1	41560045	232	-4.82	1.62	12	3.13	-116.00	346.00	1260	20230717	-55.63	543	20240417	2.95	869	-35.67	20240105	543	2.95	20240417	1260	-55.63	20230717	543	2.95	20240417	0.00	N	060260	500	207 억		383142	N	N	0	N	00	N
75	20240417	150533	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	547	-48	5	-8.07	698623685	1247326	1782.94	594	594	543	773	417	595	560.01	0.92	0	90130	611	602	597	588	583	600	586	208	178	500	400	1	1	41560045	227	-4.72	1.58	12	3.00	-116.00	346.00	1260	20230717	-56.59	543	20240417	0.74	869	-37.05	20240105	543	0.74	20240417	1260	-56.59	20230717	543	0.74	20240417	0.00	N	060260	500	207 억		383142	N	N	0	N	00	N
76	20240417	140529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	548	-47	5	-7.90	633334428	1127599	1611.80	594	594	545	773	417	595	561.58	0.92	0	134975	611	602	597	588	583	600	586	208	178	500	400	1	1	41560045	228	-4.72	1.58	12	2.71	-116.00	346.00	1260	20230717	-56.51	545	20240417	0.55	869	-36.94	20240105	545	0.55	20240417	1260	-56.51	20230717	545	0.55	20240417	0.00	N	060260	500	207 억		383142	N	N	0	N	00	N
77	20240417	130532	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	557	-38	5	-6.39	519704505	921752	1317.56	594	594	549	773	417	595	563.72	0.92	0	163099	611	602	597	588	583	600	586	208	178	500	400	1	1	41560045	231	-4.80	1.61	12	2.22	-116.00	346.00	1260	20230717	-55.79	549	20240417	1.46	869	-35.90	20240105	549	1.46	20240417	1260	-55.79	20230717	549	1.46	20240417	0.00	N	060260	500	207 억		383142	N	N	0	N	00	N
78	20240417	120531	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	568	-27	5	-4.54	472111881	836826	1196.17	594	594	549	773	417	595	564.06	0.92	0	161064	611	602	597	588	583	600	586	208	178	500	400	1	1	41560045	236	-4.90	1.64	12	2.01	-116.00	346.00	1260	20230717	-54.92	549	20240417	3.46	869	-34.64	20240105	549	3.46	20240417	1260	-54.92	20230717	549	3.46	20240417	0.00	N	060260	500	207 억		383142	N	N	0	N	00	N
79	20240417	110533	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	566	-29	5	-4.87	450840177	799130	1142.28	594	594	549	773	417	595	564.05	0.92	0	164785	611	602	597	588	583	600	586	208	178	500	400	1	1	41560045	235	-4.88	1.64	12	1.92	-116.00	346.00	1260	20230717	-55.08	549	20240417	3.10	869	-34.87	20240105	549	3.10	20240417	1260	-55.08	20230717	549	3.10	20240417	0.00	N	060260	500	207 억		383142	N	N	0	N	00	N
80	20240417	100529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	565	-30	5	-5.04	415667798	737060	1053.56	594	594	549	773	417	595	563.83	0.92	0	191278	611	602	597	588	583	600	586	208	178	500	400	1	1	41560045	235	-4.87	1.63	12	1.77	-116.00	346.00	1260	20230717	-55.16	549	20240417	2.91	869	-34.98	20240105	549	2.91	20240417	1260	-55.16	20230717	549	2.91	20240417	0.00	N	060260	500	207 억		383142	N	N	0	N	00	N
81	20240417	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	592	-3	5	-0.50	5851318	9854	14.09	594	594	592	773	417	595	593.27	0.92	0	0	611	602	597	588	583	600	586	208	178	500	400	1	1	41560045	246	-5.10	1.71	12	0.02	-116.00	346.00	1260	20230717	-53.02	582	20240415	1.72	869	-31.88	20240105	582	1.72	20240415	1260	-53.02	20230717	582	1.72	20240415	0.00	N	060260	500	207 억		383142	N	N	0	N	00	N
82	20240416	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	595	-11	5	-1.82	41758130	69939	29.55	606	606	592	787	425	606	597.07	0.93	0	-5796	626	616	599	589	572	621	594	208	181	500	410	1	1	41560045	247	-5.13	1.72	12	0.17	-116.00	346.00	1260	20230717	-52.78	582	20240415	2.23	869	-31.53	20240105	582	2.23	20240415	1260	-52.78	20230717	582	2.23	20240415	0.00	N	060260	500	207 억		388046	N	N	0	N	00	N
83	20240416	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	599	-7	5	-1.16	38970179	65265	27.58	606	606	592	787	425	606	597.11	0.93	0	-2772	626	616	599	589	572	621	594	208	181	500	410	1	1	41560045	249	-5.16	1.73	12	0.16	-116.00	346.00	1260	20230717	-52.46	582	20240415	2.92	869	-31.07	20240105	582	2.92	20240415	1260	-52.46	20230717	582	2.92	20240415	0.00	N	060260	500	207 억		388046	N	N	0	N	00	N
84	20240416	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	-10	5	-1.65	37490219	62778	26.53	606	606	592	787	425	606	597.19	0.93	0	-2771	626	616	599	589	572	621	594	208	181	500	410	1	1	41560045	248	-5.14	1.72	12	0.15	-116.00	346.00	1260	20230717	-52.70	582	20240415	2.41	869	-31.42	20240105	582	2.41	20240415	1260	-52.70	20230717	582	2.41	20240415	0.00	N	060260	500	207 억		388046	N	N	0	N	00	N
85	20240416	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	599	-7	5	-1.16	31711023	53040	22.41	606	606	592	787	425	606	597.87	0.93	0	-3341	626	616	599	589	572	621	594	208	181	500	410	1	1	41560045	249	-5.16	1.73	12	0.13	-116.00	346.00	1260	20230717	-52.46	582	20240415	2.92	869	-31.07	20240105	582	2.92	20240415	1260	-52.46	20230717	582	2.92	20240415	0.00	N	060260	500	207 억		388046	N	N	0	N	00	N
86	20240416	120531	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	-12	5	-1.98	28333886	47355	20.01	606	606	592	787	425	606	598.33	0.93	0	-2449	626	616	599	589	572	621	594	208	181	500	410	1	1	41560045	247	-5.12	1.72	12	0.11	-116.00	346.00	1260	20230717	-52.86	582	20240415	2.06	869	-31.65	20240105	582	2.06	20240415	1260	-52.86	20230717	582	2.06	20240415	0.00	N	060260	500	207 억		388046	N	N	0	N	00	N
87	20240416	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	599	-7	5	-1.16	21764213	36354	15.36	606	606	592	787	425	606	598.67	0.93	0	2224	626	616	599	589	572	621	594	208	181	500	410	1	1	41560045	249	-5.16	1.73	12	0.09	-116.00	346.00	1260	20230717	-52.46	582	20240415	2.92	869	-31.07	20240105	582	2.92	20240415	1260	-52.46	20230717	582	2.92	20240415	0.00	N	060260	500	207 억		388046	N	N	0	N	00	N
88	20240416	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	596	-10	5	-1.65	13893121	23147	9.78	606	606	592	787	425	606	600.21	0.93	0	407	626	616	599	589	572	621	594	208	181	500	410	1	1	41560045	248	-5.14	1.72	12	0.06	-116.00	346.00	1260	20230717	-52.70	582	20240415	2.41	869	-31.42	20240105	582	2.41	20240415	1260	-52.70	20230717	582	2.41	20240415	0.00	N	060260	500	207 억		388046	N	N	0	N	00	N
89	20240416	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	605	-1	5	-0.17	6493779	10718	4.53	606	606	604	787	425	606	605.88	0.93	0	-45	626	616	599	589	572	621	594	208	181	500	410	1	1	41560045	251	-5.22	1.75	12	0.03	-116.00	346.00	1260	20230717	-51.98	582	20240415	3.95	869	-30.38	20240105	582	3.95	20240415	1260	-51.98	20230717	582	3.95	20240415	0.00	N	060260	500	207 억		388046	N	N	0	N	00	N
90	20240415	160521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	606	12	2	2.02	139923103	236525	189.53	594	609	582	772	416	594	591.58	0.94	0	-2566	602	597	594	589	586	596	588	208	178	500	400	1	1	41560045	252	-5.22	1.75	12	0.57	-116.00	346.00	1260	20230717	-51.90	582	20240415	4.12	869	-30.26	20240105	582	4.12	20240415	1260	-51.90	20230717	582	4.12	20240415	0.00	N	060260	500	207 억		390041	N	N	0	N	00	N
91	20240415	150525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	601	7	2	1.18	134920626	228245	182.89	594	609	582	772	416	594	591.12	0.94	0	-2567	602	597	594	589	586	596	588	208	178	500	400	1	1	41560045	250	-5.18	1.74	12	0.55	-116.00	346.00	1260	20230717	-52.30	582	20240415	3.26	869	-30.84	20240105	582	3.26	20240415	1260	-52.30	20230717	582	3.26	20240415	0.00	N	060260	500	207 억		390041	N	N	0	N	00	N
92	20240415	140519	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	593	-1	5	-0.17	97606000	165901	132.94	594	594	582	772	416	594	588.34	0.94	0	3655	602	597	594	589	586	596	588	208	178	500	400	1	1	41560045	246	-5.11	1.71	12	0.40	-116.00	346.00	1260	20230717	-52.94	582	20240415	1.89	869	-31.76	20240105	582	1.89	20240415	1260	-52.94	20230717	582	1.89	20240415	0.00	N	060260	500	207 억		390041	N	N	0	N	00	N
93	20240415	130515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	588	-6	5	-1.01	71915283	122387	98.07	594	594	582	772	416	594	587.61	0.94	0	-6780	602	597	594	589	586	596	588	208	178	500	400	1	1	41560045	244	-5.07	1.70	12	0.29	-116.00	346.00	1260	20230717	-53.33	582	20240415	1.03	869	-32.34	20240105	582	1.03	20240415	1260	-53.33	20230717	582	1.03	20240415	0.00	N	060260	500	207 억		390041	N	N	0	N	00	N
94	20240415	120522	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	587	-7	5	-1.18	61497202	104652	83.86	594	594	582	772	416	594	587.64	0.94	0	-13747	602	597	594	589	586	596	588	208	178	500	400	1	1	41560045	244	-5.06	1.70	12	0.25	-116.00	346.00	1260	20230717	-53.41	582	20240415	0.86	869	-32.45	20240105	582	0.86	20240415	1260	-53.41	20230717	582	0.86	20240415	0.00	N	060260	500	207 억		390041	N	N	0	N	00	N
95	20240415	110522	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	583	-11	5	-1.85	56112214	95453	76.49	594	594	582	772	416	594	587.85	0.94	0	-13747	602	597	594	589	586	596	588	208	178	500	400	1	1	41560045	242	-5.03	1.68	12	0.23	-116.00	346.00	1260	20230717	-53.73	582	20240415	0.17	869	-32.91	20240105	582	0.17	20240415	1260	-53.73	20230717	582	0.17	20240415	0.00	N	060260	500	207 억		390041	N	N	0	N	00	N
96	20240415	100520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	590	-4	5	-0.67	35594609	60323	48.34	594	594	582	772	416	594	590.07	0.94	0	-15341	602	597	594	589	586	596	588	208	178	500	400	1	1	41560045	245	-5.09	1.71	12	0.15	-116.00	346.00	1260	20230717	-53.17	582	20240415	1.37	869	-32.11	20240105	582	1.37	20240415	1260	-53.17	20230717	582	1.37	20240415	0.00	N	060260	500	207 억		390041	N	N	0	N	00	N
97	20240415	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	591	-3	5	-0.51	13648586	23083	18.50	594	594	588	772	416	594	591.28	0.94	0	-10038	602	597	594	589	586	596	588	208	178	500	400	1	1	41560045	246	-5.09	1.71	12	0.06	-116.00	346.00	1260	20230717	-53.10	586	20240411	0.85	869	-31.99	20240105	586	0.85	20240411	1260	-53.10	20230717	586	0.85	20240411	0.00	N	060260	500	207 억		390041	N	N	0	N	00	N
98	20240412	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	-6	5	-1.00	74128457	124729	45.56	599	599	591	780	420	600	594.29	0.91	0	12666	618	608	597	587	576	603	582	208	180	500	400	1	1	41560045	247	-5.12	1.72	12	0.30	-116.00	346.00	1260	20230717	-52.86	586	20240411	1.37	869	-31.65	20240105	586	1.37	20240411	1260	-52.86	20230717	586	1.37	20240411	0.00	N	060260	500	207 억		377375	N	N	0	N	00	N
99	20240412	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	593	-7	5	-1.17	73403069	123507	45.11	599	599	591	780	420	600	594.30	0.91	0	12666	618	608	597	587	576	603	582	208	180	500	400	1	1	41560045	246	-5.11	1.71	12	0.30	-116.00	346.00	1260	20230717	-52.94	586	20240411	1.19	869	-31.76	20240105	586	1.19	20240411	1260	-52.94	20230717	586	1.19	20240411	0.00	N	060260	500	207 억		377375	N	N	0	N	00	N
100	20240412	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	-6	5	-1.00	65454323	110101	40.22	599	599	591	780	420	600	594.47	0.91	0	8896	618	608	597	587	576	603	582	208	180	500	400	1	1	41560045	247	-5.12	1.72	12	0.26	-116.00	346.00	1260	20230717	-52.86	586	20240411	1.37	869	-31.65	20240105	586	1.37	20240411	1260	-52.86	20230717	586	1.37	20240411	0.00	N	060260	500	207 억		377375	N	N	0	N	00	N
101	20240412	130515	57	100.00	KOSDAQ		화학	N	N	N	N		N	593	-7	5	-1.17	53452269	89880	32.83	599	599	591	780	420	600	594.67	0.91	0	8590	618	608	597	587	576	603	582	208	180	500	400	1	1	41560045	246	-5.11	1.71	12	0.22	-116.00	346.00	1260	20230717	-52.94	586	20240411	1.19	869	-31.76	20240105	586	1.19	20240411	1260	-52.94	20230717	586	1.19	20240411	0.00	N	060260	500	207 억		377375	N	N	0	N	00	N
102	20240412	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	597	-3	5	-0.50	45786952	76992	28.12	599	599	591	780	420	600	594.66	0.91	0	8601	618	608	597	587	576	603	582	208	180	500	400	1	1	41560045	248	-5.15	1.73	12	0.19	-116.00	346.00	1260	20230717	-52.62	586	20240411	1.88	869	-31.30	20240105	586	1.88	20240411	1260	-52.62	20230717	586	1.88	20240411	0.00	N	060260	500	207 억		377375	N	N	0	N	00	N
103	20240412	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	594	-6	5	-1.00	38527349	64826	23.68	599	599	591	780	420	600	594.27	0.91	0	8465	618	608	597	587	576	603	582	208	180	500	400	1	1	41560045	247	-5.12	1.72	12	0.16	-116.00	346.00	1260	20230717	-52.86	586	20240411	1.37	869	-31.65	20240105	586	1.37	20240411	1260	-52.86	20230717	586	1.37	20240411	0.00	N	060260	500	207 억		377375	N	N	0	N	00	N
104	20240412	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	598	-2	5	-0.33	34527234	58105	21.22	599	599	591	780	420	600	594.17	0.91	0	7190	618	608	597	587	576	603	582	208	180	500	400	1	1	41560045	249	-5.16	1.73	12	0.14	-116.00	346.00	1260	20230717	-52.54	586	20240411	2.05	869	-31.19	20240105	586	2.05	20240411	1260	-52.54	20230717	586	2.05	20240411	0.00	N	060260	500	207 억		377375	N	N	0	N	00	N
105	20240412	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	593	-7	5	-1.17	7291631	12197	4.46	599	599	593	780	420	600	597.72	0.91	0	-6724	618	608	597	587	576	603	582	208	180	500	400	1	1	41560045	246	-5.11	1.71	12	0.03	-116.00	346.00	1260	20230717	-52.94	586	20240411	1.19	869	-31.76	20240105	586	1.19	20240411	1260	-52.94	20230717	586	1.19	20240411	0.00	N	060260	500	207 억		377375	N	N	0	N	00	N
106	20240411	160513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	600	-7	5	-1.15	162145769	273167	186.20	607	607	586	789	425	607	593.56	0.92	0	-10794	620	613	607	600	594	610	597	208	182	500	410	1	1	41560045	249	-5.17	1.73	12	0.66	-116.00	346.00	1260	20230717	-52.38	586	20240411	2.39	869	-30.96	20240105	586	2.39	20240411	1260	-52.38	20230717	586	2.39	20240411	0.00	N	060260	500	207 억		384165	N	N	0	N	00	N
107	20240411	150520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	604	-3	5	-0.49	157693783	265756	181.15	607	607	586	789	425	607	593.36	0.92	0	-9738	620	613	607	600	594	610	597	208	182	500	410	1	1	41560045	251	-5.21	1.75	12	0.64	-116.00	346.00	1260	20230717	-52.06	586	20240411	3.07	869	-30.49	20240105	586	3.07	20240411	1260	-52.06	20230717	586	3.07	20240411	0.00	N	060260	500	207 억		384165	N	N	0	N	00	N
108	20240411	140517	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	592	-15	5	-2.47	127983984	216125	147.32	607	607	586	789	425	607	592.15	0.92	0	-11848	620	613	607	600	594	610	597	208	182	500	410	1	1	41560045	246	-5.10	1.71	12	0.52	-116.00	346.00	1260	20230717	-53.02	586	20240411	1.02	869	-31.88	20240105	586	1.02	20240411	1260	-53.02	20230717	586	1.02	20240411	0.00	N	060260	500	207 억		384165	N	N	0	N	00	N
109	20240411	130510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	594	-13	5	-2.14	120310437	203193	138.50	607	607	586	789	425	607	592.07	0.92	0	-14021	620	613	607	600	594	610	597	208	182	500	410	1	1	41560045	247	-5.12	1.72	12	0.49	-116.00	346.00	1260	20230717	-52.86	586	20240411	1.37	869	-31.65	20240105	586	1.37	20240411	1260	-52.86	20230717	586	1.37	20240411	0.00	N	060260	500	207 억		384165	N	N	0	N	00	N
110	20240411	120517	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	593	-14	5	-2.31	91368196	154422	105.26	607	607	586	789	425	607	591.63	0.92	0	-19431	620	613	607	600	594	610	597	208	182	500	410	1	1	41560045	246	-5.11	1.71	12	0.37	-116.00	346.00	1260	20230717	-52.94	586	20240411	1.19	869	-31.76	20240105	586	1.19	20240411	1260	-52.94	20230717	586	1.19	20240411	0.00	N	060260	500	207 억		384165	N	N	0	N	00	N
111	20240411	110513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	594	-13	5	-2.14	87746696	148323	101.10	607	607	586	789	425	607	591.55	0.92	0	-19098	620	613	607	600	594	610	597	208	182	500	410	1	1	41560045	247	-5.12	1.72	12	0.36	-116.00	346.00	1260	20230717	-52.86	586	20240411	1.37	869	-31.65	20240105	586	1.37	20240411	1260	-52.86	20230717	586	1.37	20240411	0.00	N	060260	500	207 억		384165	N	N	0	N	00	N
112	20240411	100518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	593	-14	5	-2.31	71912252	121600	82.89	607	607	586	789	425	607	591.33	0.92	0	-21082	620	613	607	600	594	610	597	208	182	500	410	1	1	41560045	246	-5.11	1.71	12	0.29	-116.00	346.00	1260	20230717	-52.94	586	20240411	1.19	869	-31.76	20240105	586	1.19	20240411	1260	-52.94	20230717	586	1.19	20240411	0.00	N	060260	500	207 억		384165	N	N	0	N	00	N
113	20240411	090515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	597	-10	5	-1.65	9780681	16209	11.05	607	607	597	789	425	607	603.31	0.92	0	-8831	620	613	607	600	594	610	597	208	182	500	410	1	1	41560045	248	-5.15	1.73	12	0.04	-116.00	346.00	1260	20230717	-52.62	597	20240411	0.00	869	-31.30	20240105	597	0.00	20240411	1260	-52.62	20230717	597	0.00	20240411	0.00	N	060260	500	207 억		384165	N	N	0	N	00	N
114	20240409	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	607	-6	5	-0.98	87286909	143539	70.78	613	614	601	796	430	613	608.09	0.89	0	14450	632	622	611	601	590	627	606	208	183	500	410	1	1	41560045	252	-5.23	1.75	12	0.35	-116.00	346.00	1260	20230717	-51.83	600	20240408	1.17	869	-30.15	20240105	600	1.17	20240408	1260	-51.83	20230717	600	1.17	20240408	0.00	N	060260	500	207 억		369007	N	N	0	N	00	N
115	20240409	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	607	-6	5	-0.98	83363705	137033	67.58	613	614	601	796	430	613	608.33	0.89	0	14623	632	622	611	601	590	627	606	208	183	500	410	1	1	41560045	252	-5.23	1.75	12	0.33	-116.00	346.00	1260	20230717	-51.83	600	20240408	1.17	869	-30.15	20240105	600	1.17	20240408	1260	-51.83	20230717	600	1.17	20240408	0.00	N	060260	500	207 억		369007	N	N	0	N	00	N
116	20240409	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	606	-7	5	-1.14	69429676	113989	56.21	613	614	604	796	430	613	609.08	0.89	0	17576	632	622	611	601	590	627	606	208	183	500	410	1	1	41560045	252	-5.22	1.75	12	0.27	-116.00	346.00	1260	20230717	-51.90	600	20240408	1.00	869	-30.26	20240105	600	1.00	20240408	1260	-51.90	20230717	600	1.00	20240408	0.00	N	060260	500	207 억		369007	N	N	0	N	00	N
117	20240409	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	606	-7	5	-1.14	55204919	90491	44.62	613	614	605	796	430	613	610.04	0.89	0	17629	632	622	611	601	590	627	606	208	183	500	410	1	1	41560045	252	-5.22	1.75	12	0.22	-116.00	346.00	1260	20230717	-51.90	600	20240408	1.00	869	-30.26	20240105	600	1.00	20240408	1260	-51.90	20230717	600	1.00	20240408	0.00	N	060260	500	207 억		369007	N	N	0	N	00	N
118	20240409	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	607	-6	5	-0.98	50479224	82707	40.79	613	614	606	796	430	613	610.32	0.89	0	16292	632	622	611	601	590	627	606	208	183	500	410	1	1	41560045	252	-5.23	1.75	12	0.20	-116.00	346.00	1260	20230717	-51.83	600	20240408	1.17	869	-30.15	20240105	600	1.17	20240408	1260	-51.83	20230717	600	1.17	20240408	0.00	N	060260	500	207 억		369007	N	N	0	N	00	N
119	20240409	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	610	-3	5	-0.49	37455116	61302	30.23	613	614	606	796	430	613	610.98	0.89	0	15123	632	622	611	601	590	627	606	208	183	500	410	1	1	41560045	254	-5.26	1.76	12	0.15	-116.00	346.00	1260	20230717	-51.59	600	20240408	1.67	869	-29.80	20240105	600	1.67	20240408	1260	-51.59	20230717	600	1.67	20240408	0.00	N	060260	500	207 억		369007	N	N	0	N	00	N
120	20240409	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	613	0	3	0.00	27496315	45000	22.19	613	614	606	796	430	613	611.01	0.89	0	15580	632	622	611	601	590	627	606	208	183	500	410	1	1	41560045	255	-5.28	1.77	12	0.11	-116.00	346.00	1260	20230717	-51.35	600	20240408	2.17	869	-29.46	20240105	600	2.17	20240408	1260	-51.35	20230717	600	2.17	20240408	0.00	N	060260	500	207 억		369007	N	N	0	N	00	N
121	20240409	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	610	-3	5	-0.49	6284816	10265	5.06	613	613	610	796	430	613	612.22	0.89	0	1560	632	622	611	601	590	627	606	208	183	500	410	1	1	41560045	254	-5.26	1.76	12	0.02	-116.00	346.00	1260	20230717	-51.59	600	20240408	1.67	869	-29.80	20240105	600	1.67	20240408	1260	-51.59	20230717	600	1.67	20240408	0.00	N	060260	500	207 억		369007	N	N	0	N	00	N
122	20240408	160503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	613	7	2	1.16	123431186	202720	135.32	606	621	600	787	425	606	608.87	0.72	0	68855	620	612	609	601	598	611	600	208	181	500	410	1	1	41560045	255	-5.28	1.77	12	0.49	-116.00	346.00	1260	20230717	-51.35	600	20240408	2.17	869	-29.46	20240105	600	2.17	20240408	1260	-51.35	20230717	600	2.17	20240408	0.00	N	060260	500	207 억		297295	N	N	0	N	00	N
123	20240408	150510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	616	10	2	1.65	115702240	190124	126.91	606	621	600	787	425	606	608.56	0.72	0	66768	620	612	609	601	598	611	600	208	181	500	410	1	1	41560045	256	-5.31	1.78	12	0.46	-116.00	346.00	1260	20230717	-51.11	600	20240408	2.67	869	-29.11	20240105	600	2.67	20240408	1260	-51.11	20230717	600	2.67	20240408	0.00	N	060260	500	207 억		297295	N	N	0	N	00	N
124	20240408	140511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	615	9	2	1.49	107888925	177423	118.43	606	621	600	787	425	606	608.09	0.72	0	57407	620	612	609	601	598	611	600	208	181	500	410	1	1	41560045	256	-5.30	1.78	12	0.43	-116.00	346.00	1260	20230717	-51.19	600	20240408	2.50	869	-29.23	20240105	600	2.50	20240408	1260	-51.19	20230717	600	2.50	20240408	0.00	N	060260	500	207 억		297295	N	N	0	N	00	N
125	20240408	130508	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	615	9	2	1.49	100724067	165794	110.67	606	621	600	787	425	606	607.53	0.72	0	48894	620	612	609	601	598	611	600	208	181	500	410	1	1	41560045	256	-5.30	1.78	12	0.40	-116.00	346.00	1260	20230717	-51.19	600	20240408	2.50	869	-29.23	20240105	600	2.50	20240408	1260	-51.19	20230717	600	2.50	20240408	0.00	N	060260	500	207 억		297295	N	N	0	N	00	N
126	20240408	120510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	613	7	2	1.16	86881249	143265	95.63	606	621	600	787	425	606	606.44	0.72	0	35694	620	612	609	601	598	611	600	208	181	500	410	1	1	41560045	255	-5.28	1.77	12	0.34	-116.00	346.00	1260	20230717	-51.35	600	20240408	2.17	869	-29.46	20240105	600	2.17	20240408	1260	-51.35	20230717	600	2.17	20240408	0.00	N	060260	500	207 억		297295	N	N	0	N	00	N
127	20240408	110511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	620	14	2	2.31	70549132	116588	77.82	606	620	600	787	425	606	605.11	0.72	0	31937	620	612	609	601	598	611	600	208	181	500	410	1	1	41560045	258	-5.34	1.79	12	0.28	-116.00	346.00	1260	20230717	-50.79	600	20240408	3.33	869	-28.65	20240105	600	3.33	20240408	1260	-50.79	20230717	600	3.33	20240408	0.00	N	060260	500	207 억		297295	N	N	0	N	00	N
128	20240408	100505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	603	-3	5	-0.50	56284187	93276	62.26	606	609	600	787	425	606	603.42	0.72	0	27291	620	612	609	601	598	611	600	208	181	500	410	1	1	41560045	251	-5.20	1.74	12	0.22	-116.00	346.00	1260	20230717	-52.14	600	20240408	0.50	869	-30.61	20240105	600	0.50	20240408	1260	-52.14	20230717	600	0.50	20240408	0.00	N	060260	500	207 억		297295	N	N	0	N	00	N
129	20240408	090509	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	602	-4	5	-0.66	10739456	17819	11.89	606	606	600	787	425	606	602.69	0.72	0	297	620	612	609	601	598	611	600	208	181	500	410	1	1	41560045	250	-5.19	1.74	12	0.04	-116.00	346.00	1260	20230717	-52.22	600	20240408	0.33	869	-30.72	20240105	600	0.33	20240408	1260	-52.22	20230717	600	0.33	20240408	0.00	N	060260	500	207 억		297295	N	N	0	N	00	N
130	20240405	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	606	-11	5	-1.78	91634394	149723	83.97	617	617	606	802	432	617	612.11	0.72	0	-1383	626	621	619	614	612	620	613	208	185	500	410	1	1	41560045	252	-5.22	1.75	12	0.36	-116.00	346.00	1260	20230717	-51.90	604	20240328	0.33	869	-30.26	20240105	604	0.33	20240328	1260	-51.90	20230717	604	0.33	20240328	0.00	N	060260	500	207 억		298678	N	N	0	N	00	N
131	20240405	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	612	-5	5	-0.81	78682857	128404	72.01	617	617	610	802	432	617	612.78	0.72	0	-1048	626	621	619	614	612	620	613	208	185	500	410	1	1	41560045	254	-5.28	1.77	12	0.31	-116.00	346.00	1260	20230717	-51.43	604	20240328	1.32	869	-29.57	20240105	604	1.32	20240328	1260	-51.43	20230717	604	1.32	20240328	0.00	N	060260	500	207 억		298678	N	N	0	N	00	N
132	20240405	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	611	-6	5	-0.97	68694717	112080	62.86	617	617	610	802	432	617	612.91	0.72	0	-1048	626	621	619	614	612	620	613	208	185	500	410	1	1	41560045	254	-5.27	1.77	12	0.27	-116.00	346.00	1260	20230717	-51.51	604	20240328	1.16	869	-29.69	20240105	604	1.16	20240328	1260	-51.51	20230717	604	1.16	20240328	0.00	N	060260	500	207 억		298678	N	N	0	N	00	N
133	20240405	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	611	-6	5	-0.97	57993426	94561	53.03	617	617	610	802	432	617	613.29	0.72	0	-1048	626	621	619	614	612	620	613	208	185	500	410	1	1	41560045	254	-5.27	1.77	12	0.23	-116.00	346.00	1260	20230717	-51.51	604	20240328	1.16	869	-29.69	20240105	604	1.16	20240328	1260	-51.51	20230717	604	1.16	20240328	0.00	N	060260	500	207 억		298678	N	N	0	N	00	N
134	20240405	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	613	-4	5	-0.65	47308714	77080	43.23	617	617	611	802	432	617	613.76	0.72	0	-297	626	621	619	614	612	620	613	208	185	500	410	1	1	41560045	255	-5.28	1.77	12	0.19	-116.00	346.00	1260	20230717	-51.35	604	20240328	1.49	869	-29.46	20240105	604	1.49	20240328	1260	-51.35	20230717	604	1.49	20240328	0.00	N	060260	500	207 억		298678	N	N	0	N	00	N
135	20240405	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	615	-2	5	-0.32	32498733	52891	29.66	617	617	611	802	432	617	614.45	0.72	0	-321	626	621	619	614	612	620	613	208	185	500	410	1	1	41560045	256	-5.30	1.78	12	0.13	-116.00	346.00	1260	20230717	-51.19	604	20240328	1.82	869	-29.23	20240105	604	1.82	20240328	1260	-51.19	20230717	604	1.82	20240328	0.00	N	060260	500	207 억		298678	N	N	0	N	00	N
136	20240405	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	614	-3	5	-0.49	24480045	39838	22.34	617	617	611	802	432	617	614.49	0.72	0	100	626	621	619	614	612	620	613	208	185	500	410	1	1	41560045	255	-5.29	1.77	12	0.10	-116.00	346.00	1260	20230717	-51.27	604	20240328	1.66	869	-29.34	20240105	604	1.66	20240328	1260	-51.27	20230717	604	1.66	20240328	0.00	N	060260	500	207 억		298678	N	N	0	N	00	N
137	20240405	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	611	-6	5	-0.97	13933476	22630	12.69	617	617	611	802	432	617	615.71	0.72	0	0	626	621	619	614	612	620	613	208	185	500	410	1	1	41560045	254	-5.27	1.77	12	0.05	-116.00	346.00	1260	20230717	-51.51	604	20240328	1.16	869	-29.69	20240105	604	1.16	20240328	1260	-51.51	20230717	604	1.16	20240328	0.00	N	060260	500	207 억		298678	N	N	0	N	00	N
138	20240404	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	617	-7	5	-1.12	110536333	178088	85.07	624	624	617	811	437	624	620.68	0.70	0	6826	645	634	627	616	609	631	613	208	187	500	420	1	1	41560045	256	-5.32	1.78	12	0.43	-116.00	346.00	1260	20230717	-51.03	604	20240328	2.15	869	-29.00	20240105	604	2.15	20240328	1260	-51.03	20230717	604	2.15	20240328	0.00	N	060260	500	207 억		291852	N	N	0	N	00	N
139	20240404	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	618	-6	5	-0.96	101772707	163897	78.29	624	624	617	811	437	624	620.95	0.70	0	6309	645	634	627	616	609	631	613	208	187	500	420	1	1	41560045	257	-5.33	1.79	12	0.39	-116.00	346.00	1260	20230717	-50.95	604	20240328	2.32	869	-28.88	20240105	604	2.32	20240328	1260	-50.95	20230717	604	2.32	20240328	0.00	N	060260	500	207 억		291852	N	N	0	N	00	N
140	20240404	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	624	0	3	0.00	89493943	144063	68.82	624	624	619	811	437	624	621.21	0.70	0	5799	645	634	627	616	609	631	613	208	187	500	420	1	1	41560045	259	-5.38	1.80	12	0.35	-116.00	346.00	1260	20230717	-50.48	604	20240328	3.31	869	-28.19	20240105	604	3.31	20240328	1260	-50.48	20230717	604	3.31	20240328	0.00	N	060260	500	207 억		291852	N	N	0	N	00	N
141	20240404	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	624	0	3	0.00	77119264	124135	59.30	624	624	619	811	437	624	621.24	0.70	0	4138	645	634	627	616	609	631	613	208	187	500	420	1	1	41560045	259	-5.38	1.80	12	0.30	-116.00	346.00	1260	20230717	-50.48	604	20240328	3.31	869	-28.19	20240105	604	3.31	20240328	1260	-50.48	20230717	604	3.31	20240328	0.00	N	060260	500	207 억		291852	N	N	0	N	00	N
142	20240404	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	622	-2	5	-0.32	73078918	117632	56.19	624	624	619	811	437	624	621.24	0.70	0	4034	645	634	627	616	609	631	613	208	187	500	420	1	1	41560045	259	-5.36	1.80	12	0.28	-116.00	346.00	1260	20230717	-50.63	604	20240328	2.98	869	-28.42	20240105	604	2.98	20240328	1260	-50.63	20230717	604	2.98	20240328	0.00	N	060260	500	207 억		291852	N	N	0	N	00	N
143	20240404	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	624	0	3	0.00	47244449	76054	36.33	624	624	619	811	437	624	621.18	0.70	0	3396	645	634	627	616	609	631	613	208	187	500	420	1	1	41560045	259	-5.38	1.80	12	0.18	-116.00	346.00	1260	20230717	-50.48	604	20240328	3.31	869	-28.19	20240105	604	3.31	20240328	1260	-50.48	20230717	604	3.31	20240328	0.00	N	060260	500	207 억		291852	N	N	0	N	00	N
144	20240404	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	622	-2	5	-0.32	32593117	52513	25.09	624	624	619	811	437	624	620.64	0.70	0	1523	645	634	627	616	609	631	613	208	187	500	420	1	1	41560045	259	-5.36	1.80	12	0.13	-116.00	346.00	1260	20230717	-50.63	604	20240328	2.98	869	-28.42	20240105	604	2.98	20240328	1260	-50.63	20230717	604	2.98	20240328	0.00	N	060260	500	207 억		291852	N	N	0	N	00	N
145	20240404	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	620	-4	5	-0.64	3876118	6217	2.97	624	624	619	811	437	624	623.44	0.70	0	-670	645	634	627	616	609	631	613	208	187	500	420	1	1	41560045	258	-5.34	1.79	12	0.01	-116.00	346.00	1260	20230717	-50.79	604	20240328	2.65	869	-28.65	20240105	604	2.65	20240328	1260	-50.79	20230717	604	2.65	20240328	0.00	N	060260	500	207 억		291852	N	N	0	N	00	N
146	20240403	160500	57	100.00	KOSDAQ		화학	N	N	N	N		N	624	-17	5	-2.65	130416299	208731	64.53	638	638	620	833	449	641	624.78	0.74	0	-14421	650	645	638	633	626	642	630	208	192	500	430	1	1	41560045	259	-5.38	1.80	12	0.50	-116.00	346.00	1260	20230717	-50.48	604	20240328	3.31	869	-28.19	20240105	604	3.31	20240328	1260	-50.48	20230717	604	3.31	20240328	0.00	N	060260	500	207 억		306273	N	N	0	N	00	N
147	20240403	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	624	-17	5	-2.65	121384699	194227	60.05	638	638	620	833	449	641	624.93	0.74	0	-12001	650	645	638	633	626	642	630	208	192	500	430	1	1	41560045	259	-5.38	1.80	12	0.47	-116.00	346.00	1260	20230717	-50.48	604	20240328	3.31	869	-28.19	20240105	604	3.31	20240328	1260	-50.48	20230717	604	3.31	20240328	0.00	N	060260	500	207 억		306273	N	N	0	N	00	N
148	20240403	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	628	-13	5	-2.03	106201652	169928	52.54	638	638	620	833	449	641	624.95	0.74	0	-8147	650	645	638	633	626	642	630	208	192	500	430	1	1	41560045	261	-5.41	1.82	12	0.41	-116.00	346.00	1260	20230717	-50.16	604	20240328	3.97	869	-27.73	20240105	604	3.97	20240328	1260	-50.16	20230717	604	3.97	20240328	0.00	N	060260	500	207 억		306273	N	N	0	N	00	N
149	20240403	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	627	-14	5	-2.18	96244389	154053	47.63	638	638	620	833	449	641	624.71	0.74	0	-4236	650	645	638	633	626	642	630	208	192	500	430	1	1	41560045	261	-5.41	1.81	12	0.37	-116.00	346.00	1260	20230717	-50.24	604	20240328	3.81	869	-27.85	20240105	604	3.81	20240328	1260	-50.24	20230717	604	3.81	20240328	0.00	N	060260	500	207 억		306273	N	N	0	N	00	N
150	20240403	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	624	-17	5	-2.65	91747349	146879	45.41	638	638	620	833	449	641	624.61	0.74	0	-4236	650	645	638	633	626	642	630	208	192	500	430	1	1	41560045	259	-5.38	1.80	12	0.35	-116.00	346.00	1260	20230717	-50.48	604	20240328	3.31	869	-28.19	20240105	604	3.31	20240328	1260	-50.48	20230717	604	3.31	20240328	0.00	N	060260	500	207 억		306273	N	N	0	N	00	N
151	20240403	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	622	-19	5	-2.96	69358223	110905	34.29	638	638	620	833	449	641	625.34	0.74	0	-335	650	645	638	633	626	642	630	208	192	500	430	1	1	41560045	259	-5.36	1.80	12	0.27	-116.00	346.00	1260	20230717	-50.63	604	20240328	2.98	869	-28.42	20240105	604	2.98	20240328	1260	-50.63	20230717	604	2.98	20240328	0.00	N	060260	500	207 억		306273	N	N	0	N	00	N
152	20240403	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	625	-16	5	-2.50	49673749	79492	24.58	638	638	620	833	449	641	624.82	0.74	0	702	650	645	638	633	626	642	630	208	192	500	430	1	1	41560045	260	-5.39	1.81	12	0.19	-116.00	346.00	1260	20230717	-50.40	604	20240328	3.48	869	-28.08	20240105	604	3.48	20240328	1260	-50.40	20230717	604	3.48	20240328	0.00	N	060260	500	207 억		306273	N	N	0	N	00	N
153	20240403	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	621	-20	5	-3.12	17249540	27376	8.46	638	638	621	833	449	641	629.96	0.74	0	-1768	650	645	638	633	626	642	630	208	192	500	430	1	1	41560045	258	-5.35	1.79	12	0.07	-116.00	346.00	1260	20230717	-50.71	604	20240328	2.81	869	-28.54	20240105	604	2.81	20240328	1260	-50.71	20230717	604	2.81	20240328	0.00	N	060260	500	207 억		306273	N	N	0	N	00	N
154	20240402	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	641	-2	5	-0.31	205486310	322771	52.56	643	643	631	835	451	643	636.55	0.71	0	12549	665	653	644	632	623	649	628	208	192	500	430	1	1	41560045	266	-5.53	1.85	12	0.78	-116.00	346.00	1260	20230717	-49.13	604	20240328	6.13	869	-26.24	20240105	604	6.13	20240328	1260	-49.13	20230717	604	6.13	20240328	0.00	N	060260	500	207 억		293724	N	N	0	N	00	N
155	20240402	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	634	-9	5	-1.40	195038608	306438	49.90	643	643	631	835	451	643	636.40	0.71	0	15665	665	653	644	632	623	649	628	208	192	500	430	1	1	41560045	263	-5.47	1.83	12	0.74	-116.00	346.00	1260	20230717	-49.68	604	20240328	4.97	869	-27.04	20240105	604	4.97	20240328	1260	-49.68	20230717	604	4.97	20240328	0.00	N	060260	500	207 억		293724	N	N	0	N	00	N
156	20240402	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	638	-5	5	-0.78	185054200	290718	47.34	643	643	631	835	451	643	636.47	0.71	0	13222	665	653	644	632	623	649	628	208	192	500	430	1	1	41560045	265	-5.50	1.84	12	0.70	-116.00	346.00	1260	20230717	-49.37	604	20240328	5.63	869	-26.58	20240105	604	5.63	20240328	1260	-49.37	20230717	604	5.63	20240328	0.00	N	060260	500	207 억		293724	N	N	0	N	00	N
157	20240402	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	633	-10	5	-1.56	177001779	277996	45.27	643	643	631	835	451	643	636.63	0.71	0	13340	665	653	644	632	623	649	628	208	192	500	430	1	1	41560045	263	-5.46	1.83	12	0.67	-116.00	346.00	1260	20230717	-49.76	604	20240328	4.80	869	-27.16	20240105	604	4.80	20240328	1260	-49.76	20230717	604	4.80	20240328	0.00	N	060260	500	207 억		293724	N	N	0	N	00	N
158	20240402	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	636	-7	5	-1.09	157184026	246699	40.17	643	643	633	835	451	643	637.07	0.71	0	11813	665	653	644	632	623	649	628	208	192	500	430	1	1	41560045	264	-5.48	1.84	12	0.59	-116.00	346.00	1260	20230717	-49.52	604	20240328	5.30	869	-26.81	20240105	604	5.30	20240328	1260	-49.52	20230717	604	5.30	20240328	0.00	N	060260	500	207 억		293724	N	N	0	N	00	N
159	20240402	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	634	-9	5	-1.40	150446471	236092	38.44	643	643	633	835	451	643	637.15	0.71	0	11813	665	653	644	632	623	649	628	208	192	500	430	1	1	41560045	263	-5.47	1.83	12	0.57	-116.00	346.00	1260	20230717	-49.68	604	20240328	4.97	869	-27.04	20240105	604	4.97	20240328	1260	-49.68	20230717	604	4.97	20240328	0.00	N	060260	500	207 억		293724	N	N	0	N	00	N
160	20240402	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	640	-3	5	-0.47	118291474	185403	30.19	643	643	634	835	451	643	637.93	0.71	0	10822	665	653	644	632	623	649	628	208	192	500	430	1	1	41560045	266	-5.52	1.85	12	0.45	-116.00	346.00	1260	20230717	-49.21	604	20240328	5.96	869	-26.35	20240105	604	5.96	20240328	1260	-49.21	20230717	604	5.96	20240328	0.00	N	060260	500	207 억		293724	N	N	0	N	00	N
161	20240402	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	639	-4	5	-0.62	13194523	20575	3.35	643	643	637	835	451	643	640.95	0.71	0	-2717	665	653	644	632	623	649	628	208	192	500	430	1	1	41560045	266	-5.51	1.85	12	0.05	-116.00	346.00	1260	20230717	-49.29	604	20240328	5.79	869	-26.47	20240105	604	5.79	20240328	1260	-49.29	20230717	604	5.79	20240328	0.00	N	060260	500	207 억		293724	N	N	0	N	00	N
162	20240401	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	643	-15	5	-2.28	394519031	612985	6.87	656	656	635	855	461	658	643.56	0.68	0	2083	839	748	703	612	567	726	590	208	197	500	440	1	1	41560045	267	-8.93	1.39	12	1.47	-72.00	461.00	1260	20230717	-48.97	604	20240328	6.46	869	-26.01	20240105	604	6.46	20240328	1260	-48.97	20230717	604	6.46	20240328	0.00	N	060260	500	207 억		284174	N	N	0	N	00	N
163	20240401	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	649	-9	5	-1.37	387021606	601348	6.74	656	656	635	855	461	658	643.55	0.68	0	1379	839	748	703	612	567	726	590	208	197	500	440	1	1	41560045	270	-9.01	1.41	12	1.45	-72.00	461.00	1260	20230717	-48.49	604	20240328	7.45	869	-25.32	20240105	604	7.45	20240328	1260	-48.49	20230717	604	7.45	20240328	0.00	N	060260	500	207 억		284174	N	N	0	N	00	N
164	20240401	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	651	-7	5	-1.06	354458591	551236	6.18	656	656	635	855	461	658	642.98	0.68	0	-1592	839	748	703	612	567	726	590	208	197	500	440	1	1	41560045	271	-9.04	1.41	12	1.33	-72.00	461.00	1260	20230717	-48.33	604	20240328	7.78	869	-25.09	20240105	604	7.78	20240328	1260	-48.33	20230717	604	7.78	20240328	0.00	N	060260	500	207 억		284174	N	N	0	N	00	N
165	20240401	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	644	-14	5	-2.13	333106606	518243	5.81	656	656	635	855	461	658	642.71	0.68	0	-2564	839	748	703	612	567	726	590	208	197	500	440	1	1	41560045	268	-8.94	1.40	12	1.25	-72.00	461.00	1260	20230717	-48.89	604	20240328	6.62	869	-25.89	20240105	604	6.62	20240328	1260	-48.89	20230717	604	6.62	20240328	0.00	N	060260	500	207 억		284174	N	N	0	N	00	N
166	20240401	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	643	-15	5	-2.28	281601480	437887	4.91	656	656	635	855	461	658	643.04	0.68	0	-4029	839	748	703	612	567	726	590	208	197	500	440	1	1	41560045	267	-8.93	1.39	12	1.05	-72.00	461.00	1260	20230717	-48.97	604	20240328	6.46	869	-26.01	20240105	604	6.46	20240328	1260	-48.97	20230717	604	6.46	20240328	0.00	N	060260	500	207 억		284174	N	N	0	N	00	N
167	20240401	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	642	-16	5	-2.43	254208636	395257	4.43	656	656	635	855	461	658	643.09	0.68	0	-5063	839	748	703	612	567	726	590	208	197	500	440	1	1	41560045	267	-8.92	1.39	12	0.95	-72.00	461.00	1260	20230717	-49.05	604	20240328	6.29	869	-26.12	20240105	604	6.29	20240328	1260	-49.05	20230717	604	6.29	20240328	0.00	N	060260	500	207 억		284174	N	N	0	N	00	N
168	20240401	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	642	-16	5	-2.43	202691820	315640	3.54	656	656	635	855	461	658	642.08	0.68	0	-3414	839	748	703	612	567	726	590	208	197	500	440	1	1	41560045	267	-8.92	1.39	12	0.76	-72.00	461.00	1260	20230717	-49.05	604	20240328	6.29	869	-26.12	20240105	604	6.29	20240328	1260	-49.05	20230717	604	6.29	20240328	0.00	N	060260	500	207 억		284174	N	N	0	N	00	N
169	20240401	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	640	-18	5	-2.74	63675359	98144	1.10	656	656	638	855	461	658	648.64	0.68	0	-18932	839	748	703	612	567	726	590	208	197	500	440	1	1	41560045	266	-8.89	1.39	12	0.24	-72.00	461.00	1260	20230717	-49.21	604	20240328	5.96	869	-26.35	20240105	604	5.96	20240328	1260	-49.21	20230717	604	5.96	20240328	0.00	N	060260	500	207 억		284174	N	N	0	N	00	N