KissMeData/217480/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	160942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230324	0.00	499	20230324	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230329	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
3	20240329	150944	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230324	0.00	499	20230324	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230329	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
4	20240329	140939	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230324	0.00	499	20230324	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230329	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
5	20240329	130926	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230324	0.00	499	20230324	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230329	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
6	20240329	120935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230324	0.00	499	20230324	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230329	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
7	20240329	110924	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230324	0.00	499	20230324	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230329	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
8	20240329	100925	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230324	0.00	499	20230324	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230329	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
9	20240329	090925	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230324	0.00	499	20230324	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230329	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
10	20240328	160931	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230323	0.00	499	20230323	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230328	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
11	20240328	150931	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230323	0.00	499	20230323	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230328	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
12	20240328	140919	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230323	0.00	499	20230323	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230328	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
13	20240328	130919	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230323	0.00	499	20230323	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230328	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
14	20240328	120924	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230323	0.00	499	20230323	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230328	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
15	20240328	110927	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230323	0.00	499	20230323	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230328	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
16	20240328	100940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230323	0.00	499	20230323	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230328	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
17	20240328	090939	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230323	0.00	499	20230323	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230328	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
18	20240327	160935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	549	20230322	-9.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
19	20240327	150936	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	549	20230322	-9.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
20	20240327	140936	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	549	20230322	-9.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
21	20240327	130934	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	549	20230322	-9.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
22	20240327	120934	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	549	20230322	-9.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
23	20240327	110933	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	549	20230322	-9.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
24	20240327	100930	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	549	20230322	-9.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
25	20240327	090936	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	549	20230322	-9.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
26	20240326	160828	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	606	20230321	-17.66	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
27	20240326	150923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	606	20230321	-17.66	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
28	20240326	140920	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	606	20230321	-17.66	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
29	20240326	130916	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	606	20230321	-17.66	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
30	20240326	120916	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	606	20230321	-17.66	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
31	20240326	110913	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	606	20230321	-17.66	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
32	20240326	100924	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	606	20230321	-17.66	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
33	20240326	090922	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	606	20230321	-17.66	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
34	20240325	160954	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	649	20230320	-23.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
35	20240325	150956	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	649	20230320	-23.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
36	20240325	140954	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	649	20230320	-23.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
37	20240325	130954	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	649	20230320	-23.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
38	20240325	120957	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	649	20230320	-23.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
39	20240325	110955	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	649	20230320	-23.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
40	20240325	100955	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	649	20230320	-23.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
41	20240325	090959	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	649	20230320	-23.11	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230327	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
42	20240322	160958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
43	20240322	150958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
44	20240322	140947	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
45	20240322	130952	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
46	20240322	120948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
47	20240322	110957	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
48	20240322	100948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
49	20240322	090947	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
50	20240321	160954	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
51	20240321	150948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
52	20240321	140948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
53	20240321	130937	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
54	20240321	120951	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
55	20240321	110948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
56	20240321	100953	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
57	20240321	090955	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	672	20230317	-25.74	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
58	20240320	160940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
59	20240320	150942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
60	20240320	140947	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
61	20240320	130947	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
62	20240320	120940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
63	20240320	110942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
64	20240320	100936	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
65	20240320	090941	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
66	20240319	160931	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
67	20240319	150940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
68	20240319	140940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
69	20240319	130909	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
70	20240319	120935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
71	20240319	110937	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
72	20240319	100940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
73	20240319	090939	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	790	20230315	-36.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
74	20240318	160933	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	793	20230313	-37.07	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
75	20240318	150932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	793	20230313	-37.07	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
76	20240318	140932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	793	20230313	-37.07	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
77	20240318	130932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	793	20230313	-37.07	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
78	20240318	120926	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	793	20230313	-37.07	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
79	20240318	110935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	793	20230313	-37.07	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
80	20240318	100932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	793	20230313	-37.07	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
81	20240318	090932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	793	20230313	-37.07	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	345	44.64	20230322	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
82	20240315	160923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	873	20230310	-42.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
83	20240315	150852	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	873	20230310	-42.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
84	20240315	140835	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	873	20230310	-42.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
85	20240315	130924	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	873	20230310	-42.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
86	20240315	120923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	873	20230310	-42.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
87	20240315	110920	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	873	20230310	-42.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
88	20240315	100922	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	873	20230310	-42.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
89	20240315	090928	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	873	20230310	-42.84	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
90	20240314	160914	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1000	20230309	-50.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
91	20240314	150917	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1000	20230309	-50.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
92	20240314	140917	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1000	20230309	-50.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
93	20240314	130914	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1000	20230309	-50.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
94	20240314	120915	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1000	20230309	-50.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
95	20240314	110916	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1000	20230309	-50.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
96	20240314	100922	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1000	20230309	-50.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
97	20240314	090920	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1000	20230309	-50.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	553	-9.76	20230315	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
98	20240313	160905	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
99	20240313	150907	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
100	20240313	140907	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
101	20240313	130914	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
102	20240313	120908	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
103	20240313	110906	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
104	20240313	100902	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
105	20240313	090911	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
106	20240312	160856	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
107	20240312	150855	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
108	20240312	140846	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
109	20240312	130814	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
110	20240312	120859	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
111	20240312	110855	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
112	20240312	100857	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
113	20240312	090855	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1065	20230308	-53.15	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
114	20240311	160854	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1638	20230306	-69.54	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
115	20240311	150851	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1638	20230306	-69.54	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
116	20240311	140849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1638	20230306	-69.54	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
117	20240311	130850	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1638	20230306	-69.54	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
118	20240311	120852	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1638	20230306	-69.54	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
119	20240311	110849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1638	20230306	-69.54	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
120	20240311	100839	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1638	20230306	-69.54	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
121	20240311	090844	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1638	20230306	-69.54	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	555	-10.09	20230313	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
122	20240308	160849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1710	20230303	-70.82	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
123	20240308	150849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1710	20230303	-70.82	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
124	20240308	140840	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1710	20230303	-70.82	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
125	20240308	130838	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1710	20230303	-70.82	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
126	20240308	120840	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1710	20230303	-70.82	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
127	20240308	110841	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1710	20230303	-70.82	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
128	20240308	100836	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1710	20230303	-70.82	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
129	20240308	090837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1710	20230303	-70.82	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
130	20240307	160837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1828	20230302	-72.70	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
131	20240307	150818	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1828	20230302	-72.70	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
132	20240307	140823	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1828	20230302	-72.70	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
133	20240307	130828	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1828	20230302	-72.70	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
134	20240307	120831	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1828	20230302	-72.70	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
135	20240307	110836	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1828	20230302	-72.70	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
136	20240307	100830	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1828	20230302	-72.70	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
137	20240307	090833	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1828	20230302	-72.70	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	745	-33.02	20230308	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
138	20240306	160826	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1901	20230228	-73.75	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
139	20240306	150828	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1901	20230228	-73.75	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
140	20240306	140833	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1901	20230228	-73.75	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
141	20240306	130833	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1901	20230228	-73.75	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
142	20240306	120831	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1901	20230228	-73.75	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
143	20240306	110829	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1901	20230228	-73.75	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
144	20240306	100810	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1901	20230228	-73.75	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
145	20240306	090826	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	1901	20230228	-73.75	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
146	20240305	160823	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2004	20230227	-75.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
147	20240305	150823	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2004	20230227	-75.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
148	20240305	140812	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2004	20230227	-75.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
149	20240305	130813	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2004	20230227	-75.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
150	20240305	120816	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2004	20230227	-75.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
151	20240305	110816	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2004	20230227	-75.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
152	20240305	100813	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2004	20230227	-75.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
153	20240305	090813	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2004	20230227	-75.10	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
154	20240304	160815	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2097	20230224	-76.20	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
155	20240304	150810	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2097	20230224	-76.20	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
156	20240304	140738	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2097	20230224	-76.20	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
157	20240304	130805	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2097	20230224	-76.20	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
158	20240304	120741	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2097	20230224	-76.20	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
159	20240304	110758	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2097	20230224	-76.20	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
160	20240304	100759	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2097	20230224	-76.20	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N
161	20240304	090801	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	2097	20230224	-76.20	493	20230322	1.22	499	0.00	20240102	499	0.00	20240102	1146	-56.46	20230306	345	44.64	20230322	0.00	N	217480	500	548 억		1832394	N	N	0	N	00	N