KissMeData/021650/price/prices-20240301.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	20240329	160335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	37169205	13609	148.65	2725	2745	2715	3560	1920	2740	2731.10	3.69	0	-602	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	448	5.43	0.52	12	0.08	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		603098	N	N	0	N	00	N
3	20240329	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-10	5	-0.36	35638390	13050	142.55	2725	2745	2715	3560	1920	2740	2730.91	3.69	0	-520	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	446	5.41	0.52	12	0.08	505.00	5299.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.65	N	021650	500	81 억		603098	N	N	0	N	00	N
4	20240329	140333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	30133165	11037	120.56	2725	2745	2715	3560	1920	2740	2730.20	3.69	0	-520	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	448	5.43	0.52	12	0.07	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		603098	N	N	0	N	00	N
5	20240329	130331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-15	5	-0.55	27409415	10040	109.67	2725	2745	2715	3560	1920	2740	2730.02	3.69	0	-520	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	446	5.40	0.51	12	0.06	505.00	5299.00	3365	20230605	-19.02	2655	20230726	2.64	2900	-6.03	20240108	2670	2.06	20240201	3365	-19.02	20230605	2655	2.64	20230726	0.65	N	021650	500	81 억		603098	N	N	0	N	00	N
6	20240329	120333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	5	2	0.18	25024250	9164	100.10	2725	2745	2715	3560	1920	2740	2730.71	3.69	0	-371	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	449	5.44	0.52	12	0.06	505.00	5299.00	3365	20230605	-18.42	2655	20230726	3.39	2900	-5.34	20240108	2670	2.81	20240201	3365	-18.42	20230605	2655	3.39	20230726	0.65	N	021650	500	81 억		603098	N	N	0	N	00	N
7	20240329	110329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	19215745	7041	76.91	2725	2740	2715	3560	1920	2740	2729.12	3.69	0	-267	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	448	5.43	0.52	12	0.04	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		603098	N	N	0	N	00	N
8	20240329	100331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-5	5	-0.18	9823325	3610	39.43	2725	2740	2715	3560	1920	2740	2721.14	3.69	0	42	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.02	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		603098	N	N	0	N	00	N
9	20240329	090327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-15	5	-0.55	956475	351	3.83	2725	2725	2725	3560	1920	2740	2725.00	3.69	0	15	2763	2751	2733	2721	2703	2757	2727	82	820	500	1910	5	1	16350563	446	5.40	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.02	2655	20230726	2.64	2900	-6.03	20240108	2670	2.06	20240201	3365	-19.02	20230605	2655	2.64	20230726	0.65	N	021650	500	81 억		603098	N	N	0	N	00	N
10	20240328	160332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	20	2	0.74	25007310	9155	50.11	2715	2745	2715	3535	1905	2720	2731.56	3.69	0	443	2753	2736	2728	2711	2703	2732	2707	82	815	500	1900	5	1	16350563	448	5.43	0.52	12	0.06	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		602655	N	N	0	N	00	N
11	20240328	150332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	5	2	0.18	22710620	8314	45.51	2715	2745	2715	3535	1905	2720	2731.63	3.69	0	403	2753	2736	2728	2711	2703	2732	2707	82	815	500	1900	5	1	16350563	446	5.40	0.51	12	0.05	505.00	5299.00	3365	20230605	-19.02	2655	20230726	2.64	2900	-6.03	20240108	2670	2.06	20240201	3365	-19.02	20230605	2655	2.64	20230726	0.65	N	021650	500	81 억		602655	N	N	0	N	00	N
12	20240328	140328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	20	2	0.74	18406565	6735	36.86	2715	2745	2715	3535	1905	2720	2733.00	3.69	0	85	2753	2736	2728	2711	2703	2732	2707	82	815	500	1900	5	1	16350563	448	5.43	0.52	12	0.04	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		602655	N	N	0	N	00	N
13	20240328	130329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	20	2	0.74	16266255	5952	32.58	2715	2745	2715	3535	1905	2720	2732.94	3.69	0	-6	2753	2736	2728	2711	2703	2732	2707	82	815	500	1900	5	1	16350563	448	5.43	0.52	12	0.04	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		602655	N	N	0	N	00	N
14	20240328	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	25	2	0.92	14714135	5385	29.47	2715	2745	2715	3535	1905	2720	2732.46	3.69	0	-6	2753	2736	2728	2711	2703	2732	2707	82	815	500	1900	5	1	16350563	449	5.44	0.52	12	0.03	505.00	5299.00	3365	20230605	-18.42	2655	20230726	3.39	2900	-5.34	20240108	2670	2.81	20240201	3365	-18.42	20230605	2655	3.39	20230726	0.65	N	021650	500	81 억		602655	N	N	0	N	00	N
15	20240328	110329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	25	2	0.92	12182315	4461	24.42	2715	2745	2715	3535	1905	2720	2730.88	3.69	0	-6	2753	2736	2728	2711	2703	2732	2707	82	815	500	1900	5	1	16350563	449	5.44	0.52	12	0.03	505.00	5299.00	3365	20230605	-18.42	2655	20230726	3.39	2900	-5.34	20240108	2670	2.81	20240201	3365	-18.42	20230605	2655	3.39	20230726	0.65	N	021650	500	81 억		602655	N	N	0	N	00	N
16	20240328	100333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	20	2	0.74	8700080	3188	17.45	2715	2745	2715	3535	1905	2720	2729.05	3.69	0	-65	2753	2736	2728	2711	2703	2732	2707	82	815	500	1900	5	1	16350563	448	5.43	0.52	12	0.02	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		602655	N	N	0	N	00	N
17	20240328	090336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	10	2	0.37	2438825	897	4.91	2715	2730	2715	3535	1905	2720	2718.85	3.69	0	-7	2753	2736	2728	2711	2703	2732	2707	82	815	500	1900	5	1	16350563	446	5.41	0.52	12	0.01	505.00	5299.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.65	N	021650	500	81 억		602655	N	N	0	N	00	N
18	20240327	160334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-20	5	-0.73	49942590	18270	91.94	2735	2745	2720	3560	1920	2740	2733.58	3.68	0	1357	2763	2751	2738	2726	2713	2757	2732	82	820	500	1910	5	1	16350563	445	5.39	0.51	12	0.11	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.65	N	021650	500	81 억		601285	N	N	0	N	00	N
19	20240327	150334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-10	5	-0.36	44808150	16386	82.46	2735	2745	2725	3560	1920	2740	2734.54	3.68	0	1041	2763	2751	2738	2726	2713	2757	2732	82	820	500	1910	5	1	16350563	446	5.41	0.52	12	0.10	505.00	5299.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.65	N	021650	500	81 억		601285	N	N	0	N	00	N
20	20240327	140334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	34852760	12739	64.11	2735	2745	2725	3560	1920	2740	2735.91	3.68	0	1028	2763	2751	2738	2726	2713	2757	2732	82	820	500	1910	5	1	16350563	448	5.43	0.52	12	0.08	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		601285	N	N	0	N	00	N
21	20240327	130335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-5	5	-0.18	33552850	12264	61.72	2735	2745	2725	3560	1920	2740	2735.88	3.68	0	1023	2763	2751	2738	2726	2713	2757	2732	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.08	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		601285	N	N	0	N	00	N
22	20240327	120335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	5	2	0.18	31912270	11665	58.70	2735	2745	2725	3560	1920	2740	2735.73	3.68	0	1019	2763	2751	2738	2726	2713	2757	2732	82	820	500	1910	5	1	16350563	449	5.44	0.52	12	0.07	505.00	5299.00	3365	20230605	-18.42	2655	20230726	3.39	2900	-5.34	20240108	2670	2.81	20240201	3365	-18.42	20230605	2655	3.39	20230726	0.65	N	021650	500	81 억		601285	N	N	0	N	00	N
23	20240327	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-10	5	-0.36	27681110	10116	50.91	2735	2745	2725	3560	1920	2740	2736.37	3.68	0	838	2763	2751	2738	2726	2713	2757	2732	82	820	500	1910	5	1	16350563	446	5.41	0.52	12	0.06	505.00	5299.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.65	N	021650	500	81 억		601285	N	N	0	N	00	N
24	20240327	100331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	5	2	0.18	24752025	9047	45.53	2735	2745	2725	3560	1920	2740	2735.94	3.68	0	801	2763	2751	2738	2726	2713	2757	2732	82	820	500	1910	5	1	16350563	449	5.44	0.52	12	0.06	505.00	5299.00	3365	20230605	-18.42	2655	20230726	3.39	2900	-5.34	20240108	2670	2.81	20240201	3365	-18.42	20230605	2655	3.39	20230726	0.65	N	021650	500	81 억		601285	N	N	0	N	00	N
25	20240327	090335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-5	5	-0.18	2918245	1067	5.37	2735	2735	2735	3560	1920	2740	2735.00	3.68	0	89	2763	2751	2738	2726	2713	2757	2732	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.01	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		601285	N	N	0	N	00	N
26	20240326	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	54324990	19868	166.38	2725	2750	2725	3560	1920	2740	2734.28	3.67	0	414	2770	2755	2745	2730	2720	2750	2725	82	820	500	1910	5	1	16350563	448	5.43	0.52	12	0.12	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		600696	N	N	0	N	00	N
27	20240326	150330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	10	2	0.36	40242830	14732	123.37	2725	2750	2725	3560	1920	2740	2731.66	3.67	0	534	2770	2755	2745	2730	2720	2750	2725	82	820	500	1910	5	1	16350563	450	5.45	0.52	12	0.09	505.00	5299.00	3365	20230605	-18.28	2655	20230726	3.58	2900	-5.17	20240108	2670	3.00	20240201	3365	-18.28	20230605	2655	3.58	20230726	0.65	N	021650	500	81 억		600696	N	N	0	N	00	N
28	20240326	140328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-5	5	-0.18	27088295	9929	83.15	2725	2740	2725	3560	1920	2740	2728.20	3.67	0	527	2770	2755	2745	2730	2720	2750	2725	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.06	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		600696	N	N	0	N	00	N
29	20240326	130328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-5	5	-0.18	26266210	9628	80.63	2725	2740	2725	3560	1920	2740	2728.11	3.67	0	495	2770	2755	2745	2730	2720	2750	2725	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.06	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		600696	N	N	0	N	00	N
30	20240326	120328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-10	5	-0.36	20265390	7429	62.21	2725	2740	2725	3560	1920	2740	2727.88	3.67	0	32	2770	2755	2745	2730	2720	2750	2725	82	820	500	1910	5	1	16350563	446	5.41	0.52	12	0.05	505.00	5299.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.65	N	021650	500	81 억		600696	N	N	0	N	00	N
31	20240326	110323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-10	5	-0.36	13580555	4979	41.70	2725	2740	2725	3560	1920	2740	2727.57	3.67	0	0	2770	2755	2745	2730	2720	2750	2725	82	820	500	1910	5	1	16350563	446	5.41	0.52	12	0.03	505.00	5299.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.65	N	021650	500	81 억		600696	N	N	0	N	00	N
32	20240326	100329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-5	5	-0.18	2911750	1067	8.94	2725	2740	2725	3560	1920	2740	2728.91	3.67	0	0	2770	2755	2745	2730	2720	2750	2725	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.01	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		600696	N	N	0	N	00	N
33	20240326	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	1697690	623	5.22	2725	2740	2725	3560	1920	2740	2725.02	3.67	0	0	2770	2755	2745	2730	2720	2750	2725	82	820	500	1910	5	1	16350563	448	5.43	0.52	12	0.00	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		600696	N	N	0	N	00	N
34	20240325	160338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	32806800	11941	32.05	2745	2760	2735	3560	1920	2740	2747.41	3.67	0	-218	2756	2747	2731	2722	2706	2752	2727	82	820	500	1910	5	1	16350563	448	5.43	0.52	12	0.07	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		600587	N	N	0	N	00	N
35	20240325	150339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	10	2	0.36	28685085	10439	28.02	2745	2760	2735	3560	1920	2740	2747.88	3.67	0	-145	2756	2747	2731	2722	2706	2752	2727	82	820	500	1910	5	1	16350563	450	5.45	0.52	12	0.06	505.00	5299.00	3365	20230605	-18.28	2655	20230726	3.58	2900	-5.17	20240108	2670	3.00	20240201	3365	-18.28	20230605	2655	3.58	20230726	0.65	N	021650	500	81 억		600587	N	N	0	N	00	N
36	20240325	140339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	5	2	0.18	25370445	9232	24.78	2745	2760	2735	3560	1920	2740	2748.10	3.67	0	-145	2756	2747	2731	2722	2706	2752	2727	82	820	500	1910	5	1	16350563	449	5.44	0.52	12	0.06	505.00	5299.00	3365	20230605	-18.42	2655	20230726	3.39	2900	-5.34	20240108	2670	2.81	20240201	3365	-18.42	20230605	2655	3.39	20230726	0.65	N	021650	500	81 억		600587	N	N	0	N	00	N
37	20240325	130340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	10	2	0.36	24053205	8752	23.49	2745	2760	2735	3560	1920	2740	2748.31	3.67	0	-145	2756	2747	2731	2722	2706	2752	2727	82	820	500	1910	5	1	16350563	450	5.45	0.52	12	0.05	505.00	5299.00	3365	20230605	-18.28	2655	20230726	3.58	2900	-5.17	20240108	2670	3.00	20240201	3365	-18.28	20230605	2655	3.58	20230726	0.65	N	021650	500	81 억		600587	N	N	0	N	00	N
38	20240325	120345	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	10	2	0.36	23091595	8401	22.55	2745	2760	2740	3560	1920	2740	2748.67	3.67	0	-145	2756	2747	2731	2722	2706	2752	2727	82	820	500	1910	5	1	16350563	450	5.45	0.52	12	0.05	505.00	5299.00	3365	20230605	-18.28	2655	20230726	3.58	2900	-5.17	20240108	2670	3.00	20240201	3365	-18.28	20230605	2655	3.58	20230726	0.65	N	021650	500	81 억		600587	N	N	0	N	00	N
39	20240325	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	10	2	0.36	21608365	7860	21.10	2745	2760	2740	3560	1920	2740	2749.16	3.67	0	-174	2756	2747	2731	2722	2706	2752	2727	82	820	500	1910	5	1	16350563	450	5.45	0.52	12	0.05	505.00	5299.00	3365	20230605	-18.28	2655	20230726	3.58	2900	-5.17	20240108	2670	3.00	20240201	3365	-18.28	20230605	2655	3.58	20230726	0.65	N	021650	500	81 억		600587	N	N	0	N	00	N
40	20240325	100340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	19049945	6927	18.59	2745	2760	2740	3560	1920	2740	2750.10	3.67	0	-55	2756	2747	2731	2722	2706	2752	2727	82	820	500	1910	5	1	16350563	448	5.43	0.52	12	0.04	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		600587	N	N	0	N	00	N
41	20240325	090342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	2643405	963	2.58	2745	2745	2740	3560	1920	2740	2744.97	3.67	0	-56	2756	2747	2731	2722	2706	2752	2727	82	820	500	1910	5	1	16350563	448	5.43	0.52	12	0.01	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		600587	N	N	0	N	00	N
42	20240322	160338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	5	2	0.18	101534390	37246	243.63	2735	2740	2715	3555	1915	2735	2725.97	3.65	0	2854	2758	2746	2728	2716	2698	2752	2722	82	820	500	1910	5	1	16350563	448	5.43	0.52	12	0.23	505.00	5299.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.65	N	021650	500	81 억		597611	N	N	0	N	00	N
43	20240322	150342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	97118415	35633	233.08	2735	2740	2715	3555	1915	2735	2725.52	3.65	0	2751	2758	2746	2728	2716	2698	2752	2722	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.22	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		597611	N	N	0	N	00	N
44	20240322	140339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	94184440	34561	226.07	2735	2740	2715	3555	1915	2735	2725.17	3.65	0	2576	2758	2746	2728	2716	2698	2752	2722	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.21	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		597611	N	N	0	N	00	N
45	20240322	130339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	91183715	33463	218.88	2735	2740	2715	3555	1915	2735	2724.91	3.65	0	2434	2758	2746	2728	2716	2698	2752	2722	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.20	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		597611	N	N	0	N	00	N
46	20240322	120335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-5	5	-0.18	77145115	28322	185.26	2735	2735	2715	3555	1915	2735	2723.86	3.65	0	2230	2758	2746	2728	2716	2698	2752	2722	82	820	500	1910	5	1	16350563	446	5.41	0.52	12	0.17	505.00	5299.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.65	N	021650	500	81 억		597611	N	N	0	N	00	N
47	20240322	110341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	74571535	27378	179.08	2735	2735	2715	3555	1915	2735	2723.78	3.65	0	2230	2758	2746	2728	2716	2698	2752	2722	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.17	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		597611	N	N	0	N	00	N
48	20240322	100340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	5087210	1863	12.19	2735	2735	2725	3555	1915	2735	2730.65	3.65	0	-62	2758	2746	2728	2716	2698	2752	2722	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.01	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		597611	N	N	0	N	00	N
49	20240322	090336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	746535	273	1.79	2735	2735	2725	3555	1915	2735	2734.56	3.65	0	-13	2758	2746	2728	2716	2698	2752	2722	82	820	500	1910	5	1	16350563	447	5.42	0.52	12	0.00	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		597611	N	N	0	N	00	N
50	20240321	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	15	2	0.55	41659560	15288	119.38	2720	2740	2710	3535	1905	2720	2724.98	3.65	0	4	2740	2730	2715	2705	2690	2735	2710	82	815	500	1900	5	1	16350563	447	5.42	0.52	12	0.09	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		597583	N	N	0	N	00	N
51	20240321	150337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	0	3	0.00	40934790	15023	117.31	2720	2740	2710	3535	1905	2720	2724.81	3.65	0	6	2740	2730	2715	2705	2690	2735	2710	82	815	500	1900	5	1	16350563	445	5.39	0.51	12	0.09	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.65	N	021650	500	81 억		597583	N	N	0	N	00	N
52	20240321	140338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	15	2	0.55	32298160	11853	92.56	2720	2740	2710	3535	1905	2720	2724.89	3.65	0	-25	2740	2730	2715	2705	2690	2735	2710	82	815	500	1900	5	1	16350563	447	5.42	0.52	12	0.07	505.00	5299.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		597583	N	N	0	N	00	N
53	20240321	130336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	5	2	0.18	16382875	6019	47.00	2720	2730	2710	3535	1905	2720	2721.86	3.65	0	-25	2740	2730	2715	2705	2690	2735	2710	82	815	500	1900	5	1	16350563	446	5.40	0.51	12	0.04	505.00	5299.00	3365	20230605	-19.02	2655	20230726	2.64	2900	-6.03	20240108	2670	2.06	20240201	3365	-19.02	20230605	2655	2.64	20230726	0.65	N	021650	500	81 억		597583	N	N	0	N	00	N
54	20240321	120336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	0	3	0.00	3714780	1368	10.68	2720	2720	2710	3535	1905	2720	2715.48	3.65	0	-2	2740	2730	2715	2705	2690	2735	2710	82	815	500	1900	5	1	16350563	445	5.39	0.51	12	0.01	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.65	N	021650	500	81 억		597583	N	N	0	N	00	N
55	20240321	110337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	0	3	0.00	3437830	1266	9.89	2720	2720	2710	3535	1905	2720	2715.51	3.65	0	-2	2740	2730	2715	2705	2690	2735	2710	82	815	500	1900	5	1	16350563	445	5.39	0.51	12	0.01	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.65	N	021650	500	81 억		597583	N	N	0	N	00	N
56	20240321	100338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-5	5	-0.18	2611115	962	7.51	2720	2720	2710	3535	1905	2720	2714.26	3.65	0	-2	2740	2730	2715	2705	2690	2735	2710	82	815	500	1900	5	1	16350563	444	5.38	0.51	12	0.01	505.00	5299.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.65	N	021650	500	81 억		597583	N	N	0	N	00	N
57	20240321	090338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-10	5	-0.37	130190	48	0.37	2720	2720	2710	3535	1905	2720	2712.29	3.65	0	-1	2740	2730	2715	2705	2690	2735	2710	82	815	500	1900	5	1	16350563	443	5.37	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.65	N	021650	500	81 억		597583	N	N	0	N	00	N
58	20240320	160335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	0	3	0.00	33434885	12326	93.86	2715	2725	2700	3535	1905	2720	2712.55	3.66	0	-503	2753	2736	2713	2696	2673	2725	2685	82	815	500	1900	5	1	16350563	445	5.39	0.51	12	0.08	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.65	N	021650	500	81 억		598086	N	N	0	N	00	N
59	20240320	150335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	0	3	0.00	29195400	10762	81.95	2715	2725	2700	3535	1905	2720	2712.82	3.66	0	-344	2753	2736	2713	2696	2673	2725	2685	82	815	500	1900	5	1	16350563	445	5.39	0.51	12	0.07	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.65	N	021650	500	81 억		598086	N	N	0	N	00	N
60	20240320	140338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	0	3	0.00	27229760	10039	76.45	2715	2725	2700	3535	1905	2720	2712.40	3.66	0	-344	2753	2736	2713	2696	2673	2725	2685	82	815	500	1900	5	1	16350563	445	5.39	0.51	12	0.06	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.65	N	021650	500	81 억		598086	N	N	0	N	00	N
61	20240320	130340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	0	3	0.00	27142720	10007	76.20	2715	2725	2700	3535	1905	2720	2712.37	3.66	0	-344	2753	2736	2713	2696	2673	2725	2685	82	815	500	1900	5	1	16350563	445	5.39	0.51	12	0.06	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.65	N	021650	500	81 억		598086	N	N	0	N	00	N
62	20240320	120337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	0	3	0.00	22970545	8468	64.48	2715	2720	2700	3535	1905	2720	2712.63	3.66	0	-259	2753	2736	2713	2696	2673	2725	2685	82	815	500	1900	5	1	16350563	445	5.39	0.51	12	0.05	505.00	5299.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.65	N	021650	500	81 억		598086	N	N	0	N	00	N
63	20240320	110336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-10	5	-0.37	12382425	4563	34.75	2715	2720	2705	3535	1905	2720	2713.66	3.66	0	-242	2753	2736	2713	2696	2673	2725	2685	82	815	500	1900	5	1	16350563	443	5.37	0.51	12	0.03	505.00	5299.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.65	N	021650	500	81 억		598086	N	N	0	N	00	N
64	20240320	100335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-5	5	-0.18	6911220	2546	19.39	2715	2720	2705	3535	1905	2720	2714.54	3.66	0	-95	2753	2736	2713	2696	2673	2725	2685	82	815	500	1900	5	1	16350563	444	5.38	0.51	12	0.02	505.00	5299.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.65	N	021650	500	81 억		598086	N	N	0	N	00	N
65	20240320	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-15	5	-0.55	16270	6	0.05	2715	2715	2705	3535	1905	2720	2711.67	3.66	0	0	2753	2736	2713	2696	2673	2725	2685	82	815	500	1900	5	1	16350563	442	5.36	0.51	12	0.00	505.00	5299.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.65	N	021650	500	81 억		598086	N	N	0	N	00	N
66	20240319	160329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	15	2	0.55	35500690	13132	61.88	2730	2730	2690	3515	1895	2705	2703.37	3.67	0	-1746	2731	2717	2706	2692	2681	2725	2700	82	810	500	1890	5	1	16350563	445	6.82	0.56	12	0.08	399.00	4893.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.66	N	021650	500	81 억		599832	N	N	0	N	00	N
67	20240319	150336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	32556465	12045	56.75	2730	2730	2690	3515	1895	2705	2702.90	3.67	0	-1454	2731	2717	2706	2692	2681	2725	2700	82	810	500	1890	5	1	16350563	441	6.77	0.55	12	0.07	399.00	4893.00	3365	20230605	-19.76	2655	20230726	1.69	2900	-6.90	20240108	2670	1.12	20240201	3365	-19.76	20230605	2655	1.69	20230726	0.66	N	021650	500	81 억		599832	N	N	0	N	00	N
68	20240319	140336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	26875655	9940	46.84	2730	2730	2690	3515	1895	2705	2703.79	3.67	0	-1089	2731	2717	2706	2692	2681	2725	2700	82	810	500	1890	5	1	16350563	441	6.77	0.55	12	0.06	399.00	4893.00	3365	20230605	-19.76	2655	20230726	1.69	2900	-6.90	20240108	2670	1.12	20240201	3365	-19.76	20230605	2655	1.69	20230726	0.66	N	021650	500	81 억		599832	N	N	0	N	00	N
69	20240319	130316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	25436250	9406	44.32	2730	2730	2690	3515	1895	2705	2704.26	3.67	0	-1087	2731	2717	2706	2692	2681	2725	2700	82	810	500	1890	5	1	16350563	441	6.75	0.55	12	0.06	399.00	4893.00	3365	20230605	-19.91	2655	20230726	1.51	2900	-7.07	20240108	2670	0.94	20240201	3365	-19.91	20230605	2655	1.51	20230726	0.66	N	021650	500	81 억		599832	N	N	0	N	00	N
70	20240319	120335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-10	5	-0.37	23478600	8680	40.90	2730	2730	2690	3515	1895	2705	2704.91	3.67	0	-871	2731	2717	2706	2692	2681	2725	2700	82	810	500	1890	5	1	16350563	441	6.75	0.55	12	0.05	399.00	4893.00	3365	20230605	-19.91	2655	20230726	1.51	2900	-7.07	20240108	2670	0.94	20240201	3365	-19.91	20230605	2655	1.51	20230726	0.66	N	021650	500	81 억		599832	N	N	0	N	00	N
71	20240319	110335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	18777300	6939	32.70	2730	2730	2690	3515	1895	2705	2706.05	3.67	0	-870	2731	2717	2706	2692	2681	2725	2700	82	810	500	1890	5	1	16350563	442	6.78	0.55	12	0.04	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.66	N	021650	500	81 억		599832	N	N	0	N	00	N
72	20240319	100336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-5	5	-0.18	15647560	5781	27.24	2730	2730	2690	3515	1895	2705	2706.72	3.67	0	-563	2731	2717	2706	2692	2681	2725	2700	82	810	500	1890	5	1	16350563	441	6.77	0.55	12	0.04	399.00	4893.00	3365	20230605	-19.76	2655	20230726	1.69	2900	-6.90	20240108	2670	1.12	20240201	3365	-19.76	20230605	2655	1.69	20230726	0.66	N	021650	500	81 억		599832	N	N	0	N	00	N
73	20240319	090334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	0	3	0.00	3027000	1109	5.23	2730	2730	2705	3515	1895	2705	2729.49	3.67	0	-159	2731	2717	2706	2692	2681	2725	2700	82	810	500	1890	5	1	16350563	442	6.78	0.55	12	0.01	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.66	N	021650	500	81 억		599832	N	N	0	N	00	N
74	20240318	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-25	5	-0.92	56952300	21033	101.96	2695	2720	2695	3545	1915	2730	2707.51	3.67	0	-1048	2756	2742	2716	2702	2676	2750	2710	82	815	500	1910	5	1	16350563	442	6.78	0.55	12	0.13	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.67	N	021650	500	81 억		600385	N	N	0	N	00	N
75	20240318	150334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-25	5	-0.92	53736055	19844	96.20	2695	2720	2695	3545	1915	2730	2707.66	3.67	0	-946	2756	2742	2716	2702	2676	2750	2710	82	815	500	1910	5	1	16350563	442	6.78	0.55	12	0.12	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.67	N	021650	500	81 억		600385	N	N	0	N	00	N
76	20240318	140333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-20	5	-0.73	45591155	16833	81.60	2695	2720	2695	3545	1915	2730	2708.14	3.67	0	-777	2756	2742	2716	2702	2676	2750	2710	82	815	500	1910	5	1	16350563	443	6.79	0.55	12	0.10	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.67	N	021650	500	81 억		600385	N	N	0	N	00	N
77	20240318	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-20	5	-0.73	43831395	16183	78.45	2695	2720	2695	3545	1915	2730	2708.17	3.67	0	-752	2756	2742	2716	2702	2676	2750	2710	82	815	500	1910	5	1	16350563	443	6.79	0.55	12	0.10	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.67	N	021650	500	81 억		600385	N	N	0	N	00	N
78	20240318	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-20	5	-0.73	37481665	13835	67.07	2695	2720	2695	3545	1915	2730	2708.83	3.67	0	-701	2756	2742	2716	2702	2676	2750	2710	82	815	500	1910	5	1	16350563	443	6.79	0.55	12	0.08	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.67	N	021650	500	81 억		600385	N	N	0	N	00	N
79	20240318	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-15	5	-0.55	15648885	5778	28.01	2695	2720	2695	3545	1915	2730	2707.44	3.67	0	-701	2756	2742	2716	2702	2676	2750	2710	82	815	500	1910	5	1	16350563	444	6.80	0.55	12	0.04	399.00	4893.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.67	N	021650	500	81 억		600385	N	N	0	N	00	N
80	20240318	100333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-20	5	-0.73	14472130	5344	25.91	2695	2720	2695	3545	1915	2730	2707.11	3.67	0	-518	2756	2742	2716	2702	2676	2750	2710	82	815	500	1910	5	1	16350563	443	6.79	0.55	12	0.03	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.67	N	021650	500	81 억		600385	N	N	0	N	00	N
81	20240318	090331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-25	5	-0.92	2868680	1061	5.14	2695	2705	2695	3545	1915	2730	2696.32	3.67	0	-44	2756	2742	2716	2702	2676	2750	2710	82	815	500	1910	5	1	16350563	442	6.78	0.55	12	0.01	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.67	N	021650	500	81 억		600385	N	N	0	N	00	N
82	20240315	160329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	15	2	0.55	55577785	20528	92.31	2710	2730	2690	3525	1905	2715	2707.36	3.68	0	-842	2761	2737	2711	2687	2661	2750	2700	82	810	500	1900	5	1	16350563	446	6.84	0.56	12	0.13	399.00	4893.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.67	N	021650	500	81 억		601227	N	N	0	N	00	N
83	20240315	150312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	44372015	16401	73.75	2710	2720	2690	3525	1905	2715	2705.36	3.68	0	-440	2761	2737	2711	2687	2661	2750	2700	82	810	500	1900	5	1	16350563	442	6.78	0.55	12	0.10	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.67	N	021650	500	81 억		601227	N	N	0	N	00	N
84	20240315	140314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	39970930	14774	66.43	2710	2720	2690	3525	1905	2715	2705.40	3.68	0	-433	2761	2737	2711	2687	2661	2750	2700	82	810	500	1900	5	1	16350563	442	6.78	0.55	12	0.09	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.67	N	021650	500	81 억		601227	N	N	0	N	00	N
85	20240315	130331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	36946315	13656	61.41	2710	2720	2690	3525	1905	2715	2705.40	3.68	0	-434	2761	2737	2711	2687	2661	2750	2700	82	810	500	1900	5	1	16350563	445	6.82	0.56	12	0.08	399.00	4893.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.67	N	021650	500	81 억		601227	N	N	0	N	00	N
86	20240315	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	34012240	12573	56.54	2710	2715	2690	3525	1905	2715	2705.07	3.68	0	-378	2761	2737	2711	2687	2661	2750	2700	82	810	500	1900	5	1	16350563	442	6.78	0.55	12	0.08	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.67	N	021650	500	81 억		601227	N	N	0	N	00	N
87	20240315	110329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	25893640	9579	43.07	2710	2715	2690	3525	1905	2715	2702.99	3.68	0	-376	2761	2737	2711	2687	2661	2750	2700	82	810	500	1900	5	1	16350563	443	6.79	0.55	12	0.06	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.67	N	021650	500	81 억		601227	N	N	0	N	00	N
88	20240315	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-15	5	-0.55	18840465	6974	31.36	2710	2710	2690	3525	1905	2715	2701.24	3.68	0	-359	2761	2737	2711	2687	2661	2750	2700	82	810	500	1900	5	1	16350563	441	6.77	0.55	12	0.04	399.00	4893.00	3365	20230605	-19.76	2655	20230726	1.69	2900	-6.90	20240108	2670	1.12	20240201	3365	-19.76	20230605	2655	1.69	20230726	0.67	N	021650	500	81 억		601227	N	N	0	N	00	N
89	20240315	090330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-15	5	-0.55	437010	161	0.72	2710	2710	2700	3525	1905	2715	2708.44	3.68	0	-10	2761	2737	2711	2687	2661	2750	2700	82	810	500	1900	5	1	16350563	441	6.77	0.55	12	0.00	399.00	4893.00	3365	20230605	-19.76	2655	20230726	1.69	2900	-6.90	20240108	2670	1.12	20240201	3365	-19.76	20230605	2655	1.69	20230726	0.67	N	021650	500	81 억		601227	N	N	0	N	00	N
90	20240314	160327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	5	2	0.18	60265885	22239	98.18	2710	2735	2685	3520	1900	2710	2709.88	3.69	0	-2602	2756	2732	2706	2682	2656	2720	2670	82	810	500	1890	5	1	16350563	444	6.80	0.55	12	0.14	399.00	4893.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.66	N	021650	500	81 억		603829	N	N	0	N	00	N
91	20240314	150328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	5	2	0.18	54795895	20219	89.26	2710	2735	2685	3520	1900	2710	2710.12	3.69	0	-2569	2756	2732	2706	2682	2656	2720	2670	82	810	500	1890	5	1	16350563	444	6.80	0.55	12	0.12	399.00	4893.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.66	N	021650	500	81 억		603829	N	N	0	N	00	N
92	20240314	140328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	5	2	0.18	50084825	18480	81.59	2710	2735	2685	3520	1900	2710	2710.22	3.69	0	-2567	2756	2732	2706	2682	2656	2720	2670	82	810	500	1890	5	1	16350563	444	6.80	0.55	12	0.11	399.00	4893.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.66	N	021650	500	81 억		603829	N	N	0	N	00	N
93	20240314	130327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	5	2	0.18	47326385	17464	77.10	2710	2735	2685	3520	1900	2710	2709.94	3.69	0	-2567	2756	2732	2706	2682	2656	2720	2670	82	810	500	1890	5	1	16350563	444	6.80	0.55	12	0.11	399.00	4893.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.66	N	021650	500	81 억		603829	N	N	0	N	00	N
94	20240314	120327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	0	3	0.00	41802455	15424	68.09	2710	2735	2685	3520	1900	2710	2710.22	3.69	0	-2566	2756	2732	2706	2682	2656	2720	2670	82	810	500	1890	5	1	16350563	443	6.79	0.55	12	0.09	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.66	N	021650	500	81 억		603829	N	N	0	N	00	N
95	20240314	110328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	0	3	0.00	40178445	14825	65.45	2710	2735	2685	3520	1900	2710	2710.18	3.69	0	-2551	2756	2732	2706	2682	2656	2720	2670	82	810	500	1890	5	1	16350563	443	6.79	0.55	12	0.09	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.66	N	021650	500	81 억		603829	N	N	0	N	00	N
96	20240314	100329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	15	2	0.55	36993675	13650	60.26	2710	2735	2685	3520	1900	2710	2710.16	3.69	0	-2540	2756	2732	2706	2682	2656	2720	2670	82	810	500	1890	5	1	16350563	446	6.83	0.56	12	0.08	399.00	4893.00	3365	20230605	-19.02	2655	20230726	2.64	2900	-6.03	20240108	2670	2.06	20240201	3365	-19.02	20230605	2655	2.64	20230726	0.66	N	021650	500	81 억		603829	N	N	0	N	00	N
97	20240314	090327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-25	5	-0.92	4697865	1741	7.69	2710	2710	2685	3520	1900	2710	2698.37	3.69	0	-1040	2756	2732	2706	2682	2656	2720	2670	82	810	500	1890	5	1	16350563	439	6.73	0.55	12	0.01	399.00	4893.00	3365	20230605	-20.21	2655	20230726	1.13	2900	-7.41	20240108	2670	0.56	20240201	3365	-20.21	20230605	2655	1.13	20230726	0.66	N	021650	500	81 억		603829	N	N	0	N	00	N
98	20240313	160325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-20	5	-0.73	61139740	22651	129.92	2730	2730	2680	3545	1915	2730	2699.21	3.70	0	-523	2783	2756	2718	2691	2653	2737	2672	82	815	500	1910	5	1	16350563	443	6.79	0.55	12	0.14	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.66	N	021650	500	81 억		604255	N	N	0	N	00	N
99	20240313	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-25	5	-0.92	54903395	20345	116.70	2730	2730	2680	3545	1915	2730	2698.62	3.70	0	-411	2783	2756	2718	2691	2653	2737	2672	82	815	500	1910	5	1	16350563	442	6.78	0.55	12	0.12	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.66	N	021650	500	81 억		604255	N	N	0	N	00	N
100	20240313	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-25	5	-0.92	40366850	14972	85.88	2730	2730	2680	3545	1915	2730	2696.16	3.70	0	62	2783	2756	2718	2691	2653	2737	2672	82	815	500	1910	5	1	16350563	442	6.78	0.55	12	0.09	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.66	N	021650	500	81 억		604255	N	N	0	N	00	N
101	20240313	130329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-30	5	-1.10	36880510	13681	78.47	2730	2730	2680	3545	1915	2730	2695.75	3.70	0	153	2783	2756	2718	2691	2653	2737	2672	82	815	500	1910	5	1	16350563	441	6.77	0.55	12	0.08	399.00	4893.00	3365	20230605	-19.76	2655	20230726	1.69	2900	-6.90	20240108	2670	1.12	20240201	3365	-19.76	20230605	2655	1.69	20230726	0.66	N	021650	500	81 억		604255	N	N	0	N	00	N
102	20240313	120326	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-25	5	-0.92	34940600	12962	74.35	2730	2730	2680	3545	1915	2730	2695.62	3.70	0	255	2783	2756	2718	2691	2653	2737	2672	82	815	500	1910	5	1	16350563	442	6.78	0.55	12	0.08	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.66	N	021650	500	81 억		604255	N	N	0	N	00	N
103	20240313	110325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-25	5	-0.92	29784935	11052	63.39	2730	2730	2680	3545	1915	2730	2694.98	3.70	0	255	2783	2756	2718	2691	2653	2737	2672	82	815	500	1910	5	1	16350563	442	6.78	0.55	12	0.07	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.66	N	021650	500	81 억		604255	N	N	0	N	00	N
104	20240313	100325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-20	5	-0.73	28261860	10489	60.16	2730	2730	2680	3545	1915	2730	2694.43	3.70	0	487	2783	2756	2718	2691	2653	2737	2672	82	815	500	1910	5	1	16350563	443	6.79	0.55	12	0.06	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.66	N	021650	500	81 억		604255	N	N	0	N	00	N
105	20240313	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-15	5	-0.55	357490	131	0.75	2730	2730	2715	3545	1915	2730	2728.93	3.70	0	-22	2783	2756	2718	2691	2653	2737	2672	82	815	500	1910	5	1	16350563	444	6.80	0.55	12	0.00	399.00	4893.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.66	N	021650	500	81 억		604255	N	N	0	N	00	N
106	20240312	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-15	5	-0.55	46986635	17348	132.29	2745	2745	2680	3565	1925	2745	2707.96	3.71	0	-2657	2781	2762	2741	2722	2701	2752	2712	82	820	500	1920	5	1	16350563	446	6.84	0.56	12	0.11	399.00	4893.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.66	N	021650	500	81 억		607113	N	N	0	N	00	N
107	20240312	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-35	5	-1.28	43863405	16201	123.54	2745	2745	2680	3565	1925	2745	2706.88	3.71	0	-2073	2781	2762	2741	2722	2701	2752	2712	82	820	500	1920	5	1	16350563	443	6.79	0.55	12	0.10	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.66	N	021650	500	81 억		607113	N	N	0	N	00	N
108	20240312	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-35	5	-1.28	39813240	14706	112.14	2745	2745	2680	3565	1925	2745	2706.65	3.71	0	-2028	2781	2762	2741	2722	2701	2752	2712	82	820	500	1920	5	1	16350563	443	6.79	0.55	12	0.09	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.66	N	021650	500	81 억		607113	N	N	0	N	00	N
109	20240312	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-40	5	-1.46	38699650	14294	109.00	2745	2745	2680	3565	1925	2745	2706.76	3.71	0	-1933	2781	2762	2741	2722	2701	2752	2712	82	820	500	1920	5	1	16350563	442	6.78	0.55	12	0.09	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.66	N	021650	500	81 억		607113	N	N	0	N	00	N
110	20240312	120322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-35	5	-1.28	36298975	13407	102.23	2745	2745	2680	3565	1925	2745	2706.77	3.71	0	-1416	2781	2762	2741	2722	2701	2752	2712	82	820	500	1920	5	1	16350563	443	6.79	0.55	12	0.08	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.66	N	021650	500	81 억		607113	N	N	0	N	00	N
111	20240312	110323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-25	5	-0.91	8003320	2933	22.37	2745	2745	2715	3565	1925	2745	2727.25	3.71	0	-943	2781	2762	2741	2722	2701	2752	2712	82	820	500	1920	5	1	16350563	445	6.82	0.56	12	0.02	399.00	4893.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.66	N	021650	500	81 억		607113	N	N	0	N	00	N
112	20240312	100322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-10	5	-0.36	6690170	2451	18.69	2745	2745	2715	3565	1925	2745	2727.88	3.71	0	-696	2781	2762	2741	2722	2701	2752	2712	82	820	500	1920	5	1	16350563	447	6.85	0.56	12	0.01	399.00	4893.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.66	N	021650	500	81 억		607113	N	N	0	N	00	N
113	20240312	090321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-20	5	-0.73	730020	266	2.03	2745	2745	2725	3565	1925	2745	2738.75	3.71	0	-10	2781	2762	2741	2722	2701	2752	2712	82	820	500	1920	5	1	16350563	446	6.83	0.56	12	0.00	399.00	4893.00	3365	20230605	-19.02	2655	20230726	2.64	2900	-6.03	20240108	2670	2.06	20240201	3365	-19.02	20230605	2655	2.64	20230726	0.66	N	021650	500	81 억		607113	N	N	0	N	00	N
114	20240311	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-25	5	-0.90	35828835	13114	56.67	2760	2760	2720	3600	1940	2770	2732.10	3.73	0	-1645	2803	2786	2753	2736	2703	2795	2745	82	830	500	1930	5	1	16350563	449	6.88	0.56	12	0.08	399.00	4893.00	3365	20230605	-18.42	2655	20230726	3.39	2900	-5.34	20240108	2670	2.81	20240201	3365	-18.42	20230605	2655	3.39	20230726	0.67	N	021650	500	81 억		609657	N	N	0	N	00	N
115	20240311	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-45	5	-1.62	34076555	12474	53.90	2760	2760	2720	3600	1940	2770	2731.81	3.73	0	-1589	2803	2786	2753	2736	2703	2795	2745	82	830	500	1930	5	1	16350563	446	6.83	0.56	12	0.08	399.00	4893.00	3365	20230605	-19.02	2655	20230726	2.64	2900	-6.03	20240108	2670	2.06	20240201	3365	-19.02	20230605	2655	2.64	20230726	0.67	N	021650	500	81 억		609657	N	N	0	N	00	N
116	20240311	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-35	5	-1.26	23805770	8723	37.69	2760	2760	2720	3600	1940	2770	2729.08	3.73	0	-1193	2803	2786	2753	2736	2703	2795	2745	82	830	500	1930	5	1	16350563	447	6.85	0.56	12	0.05	399.00	4893.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.67	N	021650	500	81 억		609657	N	N	0	N	00	N
117	20240311	130322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-40	5	-1.44	22915195	8397	36.28	2760	2760	2720	3600	1940	2770	2728.97	3.73	0	-1081	2803	2786	2753	2736	2703	2795	2745	82	830	500	1930	5	1	16350563	446	6.84	0.56	12	0.05	399.00	4893.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.67	N	021650	500	81 억		609657	N	N	0	N	00	N
118	20240311	120322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-45	5	-1.62	16944625	6209	26.83	2760	2760	2720	3600	1940	2770	2729.04	3.73	0	-687	2803	2786	2753	2736	2703	2795	2745	82	830	500	1930	5	1	16350563	446	6.83	0.56	12	0.04	399.00	4893.00	3365	20230605	-19.02	2655	20230726	2.64	2900	-6.03	20240108	2670	2.06	20240201	3365	-19.02	20230605	2655	2.64	20230726	0.67	N	021650	500	81 억		609657	N	N	0	N	00	N
119	20240311	110319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-45	5	-1.62	14635995	5361	23.16	2760	2760	2720	3600	1940	2770	2730.09	3.73	0	-686	2803	2786	2753	2736	2703	2795	2745	82	830	500	1930	5	1	16350563	446	6.83	0.56	12	0.03	399.00	4893.00	3365	20230605	-19.02	2655	20230726	2.64	2900	-6.03	20240108	2670	2.06	20240201	3365	-19.02	20230605	2655	2.64	20230726	0.67	N	021650	500	81 억		609657	N	N	0	N	00	N
120	20240311	100316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-40	5	-1.44	5897535	2155	9.31	2760	2760	2725	3600	1940	2770	2736.68	3.73	0	-839	2803	2786	2753	2736	2703	2795	2745	82	830	500	1930	5	1	16350563	446	6.84	0.56	12	0.01	399.00	4893.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.67	N	021650	500	81 억		609657	N	N	0	N	00	N
121	20240311	090317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-30	5	-1.08	1792435	652	2.82	2760	2760	2740	3600	1940	2770	2749.13	3.73	0	-367	2803	2786	2753	2736	2703	2795	2745	82	830	500	1930	5	1	16350563	448	6.87	0.56	12	0.00	399.00	4893.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.67	N	021650	500	81 억		609657	N	N	0	N	00	N
122	20240308	160320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	35	2	1.28	62770450	22938	110.82	2730	2770	2720	3555	1915	2735	2736.52	3.73	0	-141	2771	2752	2726	2707	2681	2762	2717	82	820	500	1910	5	1	16350563	453	6.94	0.57	12	0.14	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2670	3.75	20240201	3365	-17.68	20230605	2655	4.33	20230726	0.66	N	021650	500	81 억		609708	N	N	0	N	00	N
123	20240308	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	5	2	0.18	58492560	21386	103.32	2730	2745	2720	3555	1915	2735	2735.09	3.73	0	-30	2771	2752	2726	2707	2681	2762	2717	82	820	500	1910	5	1	16350563	448	6.87	0.56	12	0.13	399.00	4893.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.66	N	021650	500	81 억		609708	N	N	0	N	00	N
124	20240308	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	55809465	20406	98.58	2730	2745	2720	3555	1915	2735	2734.95	3.73	0	-20	2771	2752	2726	2707	2681	2762	2717	82	820	500	1910	5	1	16350563	447	6.85	0.56	12	0.12	399.00	4893.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.66	N	021650	500	81 억		609708	N	N	0	N	00	N
125	20240308	130317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	5	2	0.18	41045695	15009	72.51	2730	2745	2720	3555	1915	2735	2734.74	3.73	0	-19	2771	2752	2726	2707	2681	2762	2717	82	820	500	1910	5	1	16350563	448	6.87	0.56	12	0.09	399.00	4893.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.66	N	021650	500	81 억		609708	N	N	0	N	00	N
126	20240308	120318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	31976225	11693	56.49	2730	2745	2720	3555	1915	2735	2734.65	3.73	0	-19	2771	2752	2726	2707	2681	2762	2717	82	820	500	1910	5	1	16350563	447	6.85	0.56	12	0.07	399.00	4893.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.66	N	021650	500	81 억		609708	N	N	0	N	00	N
127	20240308	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	29072810	10632	51.36	2730	2745	2720	3555	1915	2735	2734.46	3.73	0	-18	2771	2752	2726	2707	2681	2762	2717	82	820	500	1910	5	1	16350563	447	6.85	0.56	12	0.07	399.00	4893.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.66	N	021650	500	81 억		609708	N	N	0	N	00	N
128	20240308	100317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	10	2	0.37	25847450	9455	45.68	2730	2745	2720	3555	1915	2735	2733.73	3.73	0	-18	2771	2752	2726	2707	2681	2762	2717	82	820	500	1910	5	1	16350563	449	6.88	0.56	12	0.06	399.00	4893.00	3365	20230605	-18.42	2655	20230726	3.39	2900	-5.34	20240108	2670	2.81	20240201	3365	-18.42	20230605	2655	3.39	20230726	0.66	N	021650	500	81 억		609708	N	N	0	N	00	N
129	20240308	090314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-5	5	-0.18	1447165	531	2.57	2730	2730	2720	3555	1915	2735	2725.34	3.73	0	-16	2771	2752	2726	2707	2681	2762	2717	82	820	500	1910	5	1	16350563	446	6.84	0.56	12	0.00	399.00	4893.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.66	N	021650	500	81 억		609708	N	N	0	N	00	N
130	20240307	160318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	20	2	0.74	56112145	20698	157.64	2705	2745	2700	3525	1905	2715	2710.97	3.74	0	-1897	2741	2727	2721	2707	2701	2725	2705	82	810	500	1900	5	1	16350563	447	6.85	0.56	12	0.13	399.00	4893.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.65	N	021650	500	81 억		611501	N	N	0	N	00	N
131	20240307	150304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	5	2	0.18	54761070	20203	153.87	2705	2745	2700	3525	1905	2715	2710.54	3.74	0	-1858	2741	2727	2721	2707	2701	2725	2705	82	810	500	1900	5	1	16350563	445	6.82	0.56	12	0.12	399.00	4893.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.65	N	021650	500	81 억		611501	N	N	0	N	00	N
132	20240307	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	42406110	15659	119.26	2705	2745	2700	3525	1905	2715	2708.10	3.74	0	-1298	2741	2727	2721	2707	2701	2725	2705	82	810	500	1900	5	1	16350563	443	6.79	0.55	12	0.10	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.65	N	021650	500	81 억		611501	N	N	0	N	00	N
133	20240307	130314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	18102925	6681	50.88	2705	2725	2705	3525	1905	2715	2709.61	3.74	0	-964	2741	2727	2721	2707	2701	2725	2705	82	810	500	1900	5	1	16350563	443	6.79	0.55	12	0.04	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.65	N	021650	500	81 억		611501	N	N	0	N	00	N
134	20240307	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	15116490	5577	42.48	2705	2725	2705	3525	1905	2715	2710.51	3.74	0	-964	2741	2727	2721	2707	2701	2725	2705	82	810	500	1900	5	1	16350563	443	6.79	0.55	12	0.03	399.00	4893.00	3365	20230605	-19.47	2655	20230726	2.07	2900	-6.55	20240108	2670	1.50	20240201	3365	-19.47	20230605	2655	2.07	20230726	0.65	N	021650	500	81 억		611501	N	N	0	N	00	N
135	20240307	110316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	0	3	0.00	13824125	5100	38.84	2705	2725	2705	3525	1905	2715	2710.61	3.74	0	-641	2741	2727	2721	2707	2701	2725	2705	82	810	500	1900	5	1	16350563	444	6.80	0.55	12	0.03	399.00	4893.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.65	N	021650	500	81 억		611501	N	N	0	N	00	N
136	20240307	100316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	11043635	4074	31.03	2705	2720	2705	3525	1905	2715	2710.76	3.74	0	-578	2741	2727	2721	2707	2701	2725	2705	82	810	500	1900	5	1	16350563	442	6.78	0.55	12	0.02	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.65	N	021650	500	81 억		611501	N	N	0	N	00	N
137	20240307	090314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	2983950	1103	8.40	2705	2715	2705	3525	1905	2715	2705.30	3.74	0	-142	2741	2727	2721	2707	2701	2725	2705	82	810	500	1900	5	1	16350563	442	6.78	0.55	12	0.01	399.00	4893.00	3365	20230605	-19.61	2655	20230726	1.88	2900	-6.72	20240108	2670	1.31	20240201	3365	-19.61	20230605	2655	1.88	20230726	0.65	N	021650	500	81 억		611501	N	N	0	N	00	N
138	20240306	160314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-20	5	-0.73	35582270	13067	47.57	2735	2735	2715	3555	1915	2735	2723.06	3.74	0	-890	2808	2771	2753	2716	2698	2762	2707	82	820	500	1910	5	1	16350563	444	6.80	0.55	12	0.08	399.00	4893.00	3365	20230605	-19.32	2655	20230726	2.26	2900	-6.38	20240108	2670	1.69	20240201	3365	-19.32	20230605	2655	2.26	20230726	0.67	N	021650	500	81 억		612105	N	N	0	N	00	N
139	20240306	150315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-15	5	-0.55	26927905	9881	35.97	2735	2735	2715	3555	1915	2735	2725.22	3.74	0	-476	2808	2771	2753	2716	2698	2762	2707	82	820	500	1910	5	1	16350563	445	6.82	0.56	12	0.06	399.00	4893.00	3365	20230605	-19.17	2655	20230726	2.45	2900	-6.21	20240108	2670	1.87	20240201	3365	-19.17	20230605	2655	2.45	20230726	0.67	N	021650	500	81 억		612105	N	N	0	N	00	N
140	20240306	140314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	24980480	9165	33.36	2735	2735	2715	3555	1915	2735	2725.64	3.74	0	-472	2808	2771	2753	2716	2698	2762	2707	82	820	500	1910	5	1	16350563	447	6.85	0.56	12	0.06	399.00	4893.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.67	N	021650	500	81 억		612105	N	N	0	N	00	N
141	20240306	130314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	17020920	6240	22.72	2735	2735	2715	3555	1915	2735	2727.71	3.74	0	-399	2808	2771	2753	2716	2698	2762	2707	82	820	500	1910	5	1	16350563	447	6.85	0.56	12	0.04	399.00	4893.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.67	N	021650	500	81 억		612105	N	N	0	N	00	N
142	20240306	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-5	5	-0.18	13291315	4874	17.74	2735	2735	2715	3555	1915	2735	2726.98	3.74	0	-233	2808	2771	2753	2716	2698	2762	2707	82	820	500	1910	5	1	16350563	446	6.84	0.56	12	0.03	399.00	4893.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.67	N	021650	500	81 억		612105	N	N	0	N	00	N
143	20240306	110314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-5	5	-0.18	10142675	3718	13.54	2735	2735	2715	3555	1915	2735	2727.99	3.74	0	-233	2808	2771	2753	2716	2698	2762	2707	82	820	500	1910	5	1	16350563	446	6.84	0.56	12	0.02	399.00	4893.00	3365	20230605	-18.87	2655	20230726	2.82	2900	-5.86	20240108	2670	2.25	20240201	3365	-18.87	20230605	2655	2.82	20230726	0.67	N	021650	500	81 억		612105	N	N	0	N	00	N
144	20240306	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	0	3	0.00	7471950	2739	9.97	2735	2735	2715	3555	1915	2735	2727.98	3.74	0	-233	2808	2771	2753	2716	2698	2762	2707	82	820	500	1910	5	1	16350563	447	6.85	0.56	12	0.02	399.00	4893.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.67	N	021650	500	81 억		612105	N	N	0	N	00	N
145	20240306	090314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-10	5	-0.37	554470	203	0.74	2735	2735	2725	3555	1915	2735	2731.38	3.74	0	-138	2808	2771	2753	2716	2698	2762	2707	82	820	500	1910	5	1	16350563	446	6.83	0.56	12	0.00	399.00	4893.00	3365	20230605	-19.02	2655	20230726	2.64	2900	-6.03	20240108	2670	2.06	20240201	3365	-19.02	20230605	2655	2.64	20230726	0.67	N	021650	500	81 억		612105	N	N	0	N	00	N
146	20240305	160312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-30	5	-1.08	75546300	27464	124.16	2790	2790	2735	3590	1940	2765	2750.74	3.75	0	-3074	2795	2780	2765	2750	2735	2772	2742	82	825	500	1930	5	1	16350563	447	6.85	0.56	12	0.17	399.00	4893.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.68	N	021650	500	81 억		613863	N	N	0	N	00	N
147	20240305	150315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-30	5	-1.08	65980135	23969	108.36	2790	2790	2735	3590	1940	2765	2752.73	3.75	0	-1915	2795	2780	2765	2750	2735	2772	2742	82	825	500	1930	5	1	16350563	447	6.85	0.56	12	0.15	399.00	4893.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.68	N	021650	500	81 억		613863	N	N	0	N	00	N
148	20240305	140309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-25	5	-0.90	60197275	21858	98.82	2790	2790	2735	3590	1940	2765	2754.02	3.75	0	-1154	2795	2780	2765	2750	2735	2772	2742	82	825	500	1930	5	1	16350563	448	6.87	0.56	12	0.13	399.00	4893.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.68	N	021650	500	81 억		613863	N	N	0	N	00	N
149	20240305	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-20	5	-0.72	51387345	18643	84.29	2790	2790	2735	3590	1940	2765	2756.39	3.75	0	-858	2795	2780	2765	2750	2735	2772	2742	82	825	500	1930	5	1	16350563	449	6.88	0.56	12	0.11	399.00	4893.00	3365	20230605	-18.42	2655	20230726	3.39	2900	-5.34	20240108	2670	2.81	20240201	3365	-18.42	20230605	2655	3.39	20230726	0.68	N	021650	500	81 억		613863	N	N	0	N	00	N
150	20240305	120311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-30	5	-1.08	50762995	18415	83.25	2790	2790	2735	3590	1940	2765	2756.61	3.75	0	-770	2795	2780	2765	2750	2735	2772	2742	82	825	500	1930	5	1	16350563	447	6.85	0.56	12	0.11	399.00	4893.00	3365	20230605	-18.72	2655	20230726	3.01	2900	-5.69	20240108	2670	2.43	20240201	3365	-18.72	20230605	2655	3.01	20230726	0.68	N	021650	500	81 억		613863	N	N	0	N	00	N
151	20240305	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-25	5	-0.90	42093090	15246	68.93	2790	2790	2735	3590	1940	2765	2760.93	3.75	0	-288	2795	2780	2765	2750	2735	2772	2742	82	825	500	1930	5	1	16350563	448	6.87	0.56	12	0.09	399.00	4893.00	3365	20230605	-18.57	2655	20230726	3.20	2900	-5.52	20240108	2670	2.62	20240201	3365	-18.57	20230605	2655	3.20	20230726	0.68	N	021650	500	81 억		613863	N	N	0	N	00	N
152	20240305	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	10	2	0.36	5514505	1982	8.96	2790	2790	2765	3590	1940	2765	2782.29	3.75	0	-331	2795	2780	2765	2750	2735	2772	2742	82	825	500	1930	5	1	16350563	454	6.95	0.57	12	0.01	399.00	4893.00	3365	20230605	-17.53	2655	20230726	4.52	2900	-4.31	20240108	2670	3.93	20240201	3365	-17.53	20230605	2655	4.52	20230726	0.68	N	021650	500	81 억		613863	N	N	0	N	00	N
153	20240305	090311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	0	3	0.00	2946165	1056	4.77	2790	2790	2765	3590	1940	2765	2789.93	3.75	0	-47	2795	2780	2765	2750	2735	2772	2742	82	825	500	1930	5	1	16350563	452	6.93	0.57	12	0.01	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2670	3.56	20240201	3365	-17.83	20230605	2655	4.14	20230726	0.68	N	021650	500	81 억		613863	N	N	0	N	00	N
154	20240304	160309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-5	5	-0.18	61136100	22118	138.06	2770	2780	2750	3600	1940	2770	2763.99	3.76	0	-1461	2803	2786	2768	2751	2733	2795	2760	82	830	500	1930	5	1	16350563	452	6.93	0.57	12	0.14	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2670	3.56	20240201	3365	-17.83	20230605	2655	4.14	20230726	0.68	N	021650	500	81 억		614201	N	N	0	N	00	N
155	20240304	150309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-5	5	-0.18	55394685	20042	125.10	2770	2780	2750	3600	1940	2770	2763.82	3.76	0	-1041	2803	2786	2768	2751	2733	2795	2760	82	830	500	1930	5	1	16350563	452	6.93	0.57	12	0.12	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2670	3.56	20240201	3365	-17.83	20230605	2655	4.14	20230726	0.68	N	021650	500	81 억		614201	N	N	0	N	00	N
156	20240304	140255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	5	2	0.18	44583530	16139	100.74	2770	2780	2750	3600	1940	2770	2762.30	3.76	0	-974	2803	2786	2768	2751	2733	2795	2760	82	830	500	1930	5	1	16350563	454	6.95	0.57	12	0.10	399.00	4893.00	3365	20230605	-17.53	2655	20230726	4.52	2900	-4.31	20240108	2670	3.93	20240201	3365	-17.53	20230605	2655	4.52	20230726	0.68	N	021650	500	81 억		614201	N	N	0	N	00	N
157	20240304	130307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	10	2	0.36	43587745	15780	98.50	2770	2780	2750	3600	1940	2770	2762.03	3.76	0	-974	2803	2786	2768	2751	2733	2795	2760	82	830	500	1930	5	1	16350563	455	6.97	0.57	12	0.10	399.00	4893.00	3365	20230605	-17.38	2655	20230726	4.71	2900	-4.14	20240108	2670	4.12	20240201	3365	-17.38	20230605	2655	4.71	20230726	0.68	N	021650	500	81 억		614201	N	N	0	N	00	N
158	20240304	120256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-5	5	-0.18	33939285	12299	76.77	2770	2770	2750	3600	1940	2770	2759.19	3.76	0	-738	2803	2786	2768	2751	2733	2795	2760	82	830	500	1930	5	1	16350563	452	6.93	0.57	12	0.08	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2670	3.56	20240201	3365	-17.83	20230605	2655	4.14	20230726	0.68	N	021650	500	81 억		614201	N	N	0	N	00	N
159	20240304	110306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	0	3	0.00	28399925	10289	64.22	2770	2770	2750	3600	1940	2770	2759.86	3.76	0	-617	2803	2786	2768	2751	2733	2795	2760	82	830	500	1930	5	1	16350563	453	6.94	0.57	12	0.06	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2670	3.75	20240201	3365	-17.68	20230605	2655	4.33	20230726	0.68	N	021650	500	81 억		614201	N	N	0	N	00	N
160	20240304	100307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-5	5	-0.18	10226600	3697	23.08	2770	2770	2755	3600	1940	2770	2765.77	3.76	0	-406	2803	2786	2768	2751	2733	2795	2760	82	830	500	1930	5	1	16350563	452	6.93	0.57	12	0.02	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2670	3.56	20240201	3365	-17.83	20230605	2655	4.14	20230726	0.68	N	021650	500	81 억		614201	N	N	0	N	00	N
161	20240304	090306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-15	5	-0.54	3664355	1323	8.26	2770	2770	2755	3600	1940	2770	2769.63	3.76	0	-293	2803	2786	2768	2751	2733	2795	2760	82	830	500	1930	5	1	16350563	450	6.90	0.56	12	0.01	399.00	4893.00	3365	20230605	-18.13	2655	20230726	3.77	2900	-5.00	20240108	2670	3.18	20240201	3365	-18.13	20230605	2655	3.77	20230726	0.68	N	021650	500	81 억		614201	N	N	0	N	00	N