KissMeData/079000/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	160637	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	55	2	1.14	136220665	28239	330.47	4840	4940	4790	6290	3395	4845	4823.85	0.87	0	-123	4925	4885	4855	4815	4785	4880	4810	36	1445	500	3390	5	1	7200000	353	13.24	0.44	12	0.39	370.00	11013.00	5840	20230608	-16.10	4600	20231027	6.52	5240	-6.49	20240115	4680	4.70	20240123	5840	-16.10	20230608	4600	6.52	20231027	1.46	N	079000	500	36 억		62485	N	N	0	N	00	N
3	20240329	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	0	3	0.00	133449260	27671	323.83	4840	4940	4790	6290	3395	4845	4822.71	0.87	0	-43	4925	4885	4855	4815	4785	4880	4810	36	1445	500	3390	5	1	7200000	349	13.09	0.44	12	0.38	370.00	11013.00	5840	20230608	-17.04	4600	20231027	5.33	5240	-7.54	20240115	4680	3.53	20240123	5840	-17.04	20230608	4600	5.33	20231027	1.46	N	079000	500	36 억		62485	N	N	0	N	00	N
4	20240329	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-20	5	-0.41	90730015	18837	220.44	4840	4940	4790	6290	3395	4845	4816.59	0.87	0	-35	4925	4885	4855	4815	4785	4880	4810	36	1445	500	3390	5	1	7200000	347	13.04	0.44	12	0.26	370.00	11013.00	5840	20230608	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.46	N	079000	500	36 억		62485	N	N	0	N	00	N
5	20240329	130627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-45	5	-0.93	84065985	17448	204.19	4840	4940	4790	6290	3395	4845	4818.09	0.87	0	-35	4925	4885	4855	4815	4785	4880	4810	36	1445	500	3390	5	1	7200000	346	12.97	0.44	12	0.24	370.00	11013.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.46	N	079000	500	36 억		62485	N	N	0	N	00	N
6	20240329	120633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-25	5	-0.52	74578700	15471	181.05	4840	4940	4790	6290	3395	4845	4820.55	0.87	0	-49	4925	4885	4855	4815	4785	4880	4810	36	1445	500	3390	5	1	7200000	347	13.03	0.44	12	0.21	370.00	11013.00	5840	20230608	-17.47	4600	20231027	4.78	5240	-8.02	20240115	4680	2.99	20240123	5840	-17.47	20230608	4600	4.78	20231027	1.46	N	079000	500	36 억		62485	N	N	0	N	00	N
7	20240329	110625	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	0	3	0.00	14441780	2967	34.72	4840	4940	4830	6290	3395	4845	4867.47	0.87	0	-1	4925	4885	4855	4815	4785	4880	4810	36	1445	500	3390	5	1	7200000	349	13.09	0.44	12	0.04	370.00	11013.00	5840	20230608	-17.04	4600	20231027	5.33	5240	-7.54	20240115	4680	3.53	20240123	5840	-17.04	20230608	4600	5.33	20231027	1.46	N	079000	500	36 억		62485	N	N	0	N	00	N
8	20240329	100626	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	10	2	0.21	12243600	2514	29.42	4840	4940	4830	6290	3395	4845	4870.17	0.87	0	-1	4925	4885	4855	4815	4785	4880	4810	36	1445	500	3390	5	1	7200000	350	13.12	0.44	12	0.03	370.00	11013.00	5840	20230608	-16.87	4600	20231027	5.54	5240	-7.35	20240115	4680	3.74	20240123	5840	-16.87	20230608	4600	5.54	20231027	1.46	N	079000	500	36 억		62485	N	N	0	N	00	N
9	20240329	090624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-15	5	-0.31	29010	6	0.07	4840	4840	4830	6290	3395	4845	4835.00	0.87	0	0	4925	4885	4855	4815	4785	4880	4810	36	1445	500	3390	5	1	7200000	348	13.05	0.44	12	0.00	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.46	N	079000	500	36 억		62485	N	N	0	N	00	N
10	20240328	160630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-15	5	-0.31	41495815	8544	95.44	4845	4895	4825	6310	3405	4860	4856.72	0.87	0	115	4946	4902	4876	4832	4806	4890	4820	36	1450	500	3400	5	1	7200000	349	13.09	0.44	12	0.12	370.00	11013.00	5840	20230608	-17.04	4600	20231027	5.33	5240	-7.54	20240115	4680	3.53	20240123	5840	-17.04	20230608	4600	5.33	20231027	1.46	N	079000	500	36 억		62412	N	N	0	N	00	N
11	20240328	150631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	0	3	0.00	40914325	8424	94.10	4845	4895	4825	6310	3405	4860	4856.88	0.87	0	135	4946	4902	4876	4832	4806	4890	4820	36	1450	500	3400	5	1	7200000	350	13.14	0.44	12	0.12	370.00	11013.00	5840	20230608	-16.78	4600	20231027	5.65	5240	-7.25	20240115	4680	3.85	20240123	5840	-16.78	20230608	4600	5.65	20231027	1.46	N	079000	500	36 억		62412	N	N	0	N	00	N
12	20240328	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	10	2	0.21	40885165	8418	94.03	4845	4895	4825	6310	3405	4860	4856.87	0.87	0	135	4946	4902	4876	4832	4806	4890	4820	36	1450	500	3400	5	1	7200000	351	13.16	0.44	12	0.12	370.00	11013.00	5840	20230608	-16.61	4600	20231027	5.87	5240	-7.06	20240115	4680	4.06	20240123	5840	-16.61	20230608	4600	5.87	20231027	1.46	N	079000	500	36 억		62412	N	N	0	N	00	N
13	20240328	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	20	2	0.41	18712055	3865	43.17	4845	4880	4825	6310	3405	4860	4841.41	0.87	0	61	4946	4902	4876	4832	4806	4890	4820	36	1450	500	3400	5	1	7200000	351	13.19	0.44	12	0.05	370.00	11013.00	5840	20230608	-16.44	4600	20231027	6.09	5240	-6.87	20240115	4680	4.27	20240123	5840	-16.44	20230608	4600	6.09	20231027	1.46	N	079000	500	36 억		62412	N	N	0	N	00	N
14	20240328	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	20	2	0.41	16180025	3344	37.35	4845	4880	4825	6310	3405	4860	4838.52	0.87	0	61	4946	4902	4876	4832	4806	4890	4820	36	1450	500	3400	5	1	7200000	351	13.19	0.44	12	0.05	370.00	11013.00	5840	20230608	-16.44	4600	20231027	6.09	5240	-6.87	20240115	4680	4.27	20240123	5840	-16.44	20230608	4600	6.09	20231027	1.46	N	079000	500	36 억		62412	N	N	0	N	00	N
15	20240328	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	10	2	0.21	15805370	3267	36.49	4845	4875	4825	6310	3405	4860	4837.88	0.87	0	63	4946	4902	4876	4832	4806	4890	4820	36	1450	500	3400	5	1	7200000	351	13.16	0.44	12	0.05	370.00	11013.00	5840	20230608	-16.61	4600	20231027	5.87	5240	-7.06	20240115	4680	4.06	20240123	5840	-16.61	20230608	4600	5.87	20231027	1.46	N	079000	500	36 억		62412	N	N	0	N	00	N
16	20240328	100621	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	10	2	0.21	14860120	3073	34.33	4845	4870	4825	6310	3405	4860	4835.70	0.87	0	63	4946	4902	4876	4832	4806	4890	4820	36	1450	500	3400	5	1	7200000	351	13.16	0.44	12	0.04	370.00	11013.00	5840	20230608	-16.61	4600	20231027	5.87	5240	-7.06	20240115	4680	4.06	20240123	5840	-16.61	20230608	4600	5.87	20231027	1.46	N	079000	500	36 억		62412	N	N	0	N	00	N
17	20240328	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-30	5	-0.62	111210	23	0.26	4845	4845	4830	6310	3405	4860	4835.22	0.87	0	0	4946	4902	4876	4832	4806	4890	4820	36	1450	500	3400	5	1	7200000	348	13.05	0.44	12	0.00	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.46	N	079000	500	36 억		62412	N	N	0	N	00	N
18	20240327	160633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-40	5	-0.82	43821760	8952	213.60	4910	4920	4850	6370	3430	4900	4895.19	0.87	0	-51	4963	4931	4868	4836	4773	4947	4852	36	1470	500	3430	5	1	7200000	350	13.14	0.44	12	0.12	370.00	11013.00	5840	20230608	-16.78	4600	20231027	5.65	5240	-7.25	20240115	4680	3.85	20240123	5840	-16.78	20230608	4600	5.65	20231027	1.46	N	079000	500	36 억		62459	N	N	0	N	00	N
19	20240327	150634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-50	5	-1.02	42588415	8698	207.54	4910	4920	4850	6370	3430	4900	4896.35	0.87	0	-50	4963	4931	4868	4836	4773	4947	4852	36	1470	500	3430	5	1	7200000	349	13.11	0.44	12	0.12	370.00	11013.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.46	N	079000	500	36 억		62459	N	N	0	N	00	N
20	20240327	140634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-50	5	-1.02	39710390	8105	193.39	4910	4920	4850	6370	3430	4900	4899.49	0.87	0	-50	4963	4931	4868	4836	4773	4947	4852	36	1470	500	3430	5	1	7200000	349	13.11	0.44	12	0.11	370.00	11013.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.46	N	079000	500	36 억		62459	N	N	0	N	00	N
21	20240327	130635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	-30	5	-0.61	37091430	7566	180.53	4910	4920	4850	6370	3430	4900	4902.38	0.87	0	-50	4963	4931	4868	4836	4773	4947	4852	36	1470	500	3430	5	1	7200000	351	13.16	0.44	12	0.11	370.00	11013.00	5840	20230608	-16.61	4600	20231027	5.87	5240	-7.06	20240115	4680	4.06	20240123	5840	-16.61	20230608	4600	5.87	20231027	1.46	N	079000	500	36 억		62459	N	N	0	N	00	N
22	20240327	120636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	-35	5	-0.71	34212870	6975	166.43	4910	4920	4850	6370	3430	4900	4905.07	0.87	0	-50	4963	4931	4868	4836	4773	4947	4852	36	1470	500	3430	5	1	7200000	350	13.15	0.44	12	0.10	370.00	11013.00	5840	20230608	-16.70	4600	20231027	5.76	5240	-7.16	20240115	4680	3.95	20240123	5840	-16.70	20230608	4600	5.76	20231027	1.46	N	079000	500	36 억		62459	N	N	0	N	00	N
23	20240327	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	0	3	0.00	31668440	6452	153.95	4910	4920	4900	6370	3430	4900	4908.31	0.87	0	-43	4963	4931	4868	4836	4773	4947	4852	36	1470	500	3430	5	1	7200000	353	13.24	0.44	12	0.09	370.00	11013.00	5840	20230608	-16.10	4600	20231027	6.52	5240	-6.49	20240115	4680	4.70	20240123	5840	-16.10	20230608	4600	6.52	20231027	1.46	N	079000	500	36 억		62459	N	N	0	N	00	N
24	20240327	100629	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	10	2	0.20	16914850	3444	82.18	4910	4920	4900	6370	3430	4900	4911.40	0.87	0	-43	4963	4931	4868	4836	4773	4947	4852	36	1470	500	3430	5	1	7200000	354	13.27	0.45	12	0.05	370.00	11013.00	5840	20230608	-15.92	4600	20231027	6.74	5240	-6.30	20240115	4680	4.91	20240123	5840	-15.92	20230608	4600	6.74	20231027	1.46	N	079000	500	36 억		62459	N	N	0	N	00	N
25	20240327	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	5	2	0.10	250155	51	1.22	4910	4910	4900	6370	3430	4900	4905.00	0.87	0	-5	4963	4931	4868	4836	4773	4947	4852	36	1470	500	3430	5	1	7200000	353	13.26	0.45	12	0.00	370.00	11013.00	5840	20230608	-16.01	4600	20231027	6.63	5240	-6.39	20240115	4680	4.81	20240123	5840	-16.01	20230608	4600	6.63	20231027	1.46	N	079000	500	36 억		62459	N	N	0	N	00	N
26	20240326	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	20	2	0.41	20345225	4190	24.15	4880	4900	4805	6340	3420	4880	4855.66	0.87	0	-21	4973	4926	4878	4831	4783	4950	4855	36	1460	500	3410	5	1	7200000	353	13.24	0.44	12	0.06	370.00	11013.00	5840	20230608	-16.10	4600	20231027	6.52	5240	-6.49	20240115	4680	4.70	20240123	5840	-16.10	20230608	4600	6.52	20231027	1.46	N	079000	500	36 억		62453	N	N	0	N	00	N
27	20240326	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-30	5	-0.61	19228315	3962	22.83	4880	4900	4805	6340	3420	4880	4853.18	0.87	0	-21	4973	4926	4878	4831	4783	4950	4855	36	1460	500	3410	5	1	7200000	349	13.11	0.44	12	0.06	370.00	11013.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.46	N	079000	500	36 억		62453	N	N	0	N	00	N
28	20240326	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-30	5	-0.61	15081075	3107	17.91	4880	4900	4805	6340	3420	4880	4853.90	0.87	0	6	4973	4926	4878	4831	4783	4950	4855	36	1460	500	3410	5	1	7200000	349	13.11	0.44	12	0.04	370.00	11013.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.46	N	079000	500	36 억		62453	N	N	0	N	00	N
29	20240326	130621	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-35	5	-0.72	12374815	2548	14.69	4880	4900	4805	6340	3420	4880	4856.68	0.87	0	6	4973	4926	4878	4831	4783	4950	4855	36	1460	500	3410	5	1	7200000	349	13.09	0.44	12	0.04	370.00	11013.00	5840	20230608	-17.04	4600	20231027	5.33	5240	-7.54	20240115	4680	3.53	20240123	5840	-17.04	20230608	4600	5.33	20231027	1.46	N	079000	500	36 억		62453	N	N	0	N	00	N
30	20240326	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-30	5	-0.61	9227175	1899	10.94	4880	4900	4805	6340	3420	4880	4858.97	0.87	0	6	4973	4926	4878	4831	4783	4950	4855	36	1460	500	3410	5	1	7200000	349	13.11	0.44	12	0.03	370.00	11013.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.46	N	079000	500	36 억		62453	N	N	0	N	00	N
31	20240326	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-30	5	-0.61	7105675	1463	8.43	4880	4900	4805	6340	3420	4880	4856.92	0.87	0	36	4973	4926	4878	4831	4783	4950	4855	36	1460	500	3410	5	1	7200000	349	13.11	0.44	12	0.02	370.00	11013.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.46	N	079000	500	36 억		62453	N	N	0	N	00	N
32	20240326	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	-10	5	-0.20	2740290	561	3.23	4880	4900	4860	6340	3420	4880	4884.65	0.87	0	16	4973	4926	4878	4831	4783	4950	4855	36	1460	500	3410	5	1	7200000	351	13.16	0.44	12	0.01	370.00	11013.00	5840	20230608	-16.61	4600	20231027	5.87	5240	-7.06	20240115	4680	4.06	20240123	5840	-16.61	20230608	4600	5.87	20231027	1.46	N	079000	500	36 억		62453	N	N	0	N	00	N
33	20240326	090623	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-20	5	-0.41	678160	139	0.80	4880	4880	4860	6340	3420	4880	4878.85	0.87	0	0	4973	4926	4878	4831	4783	4950	4855	36	1460	500	3410	5	1	7200000	350	13.14	0.44	12	0.00	370.00	11013.00	5840	20230608	-16.78	4600	20231027	5.65	5240	-7.25	20240115	4680	3.85	20240123	5840	-16.78	20230608	4600	5.65	20231027	1.46	N	079000	500	36 억		62453	N	N	0	N	00	N
34	20240325	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	60	2	1.24	84683225	17349	199.83	4845	4925	4830	6260	3375	4820	4881.16	0.87	0	-227	4876	4847	4831	4802	4786	4840	4795	36	1440	500	3370	5	1	7200000	351	13.19	0.44	12	0.24	370.00	11013.00	5840	20230608	-16.44	4600	20231027	6.09	5240	-6.87	20240115	4680	4.27	20240123	5840	-16.44	20230608	4600	6.09	20231027	1.46	N	079000	500	36 억		62680	N	N	0	N	00	N
35	20240325	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	65	2	1.35	84410025	17293	199.18	4845	4925	4830	6260	3375	4820	4881.17	0.87	0	-193	4876	4847	4831	4802	4786	4840	4795	36	1440	500	3370	5	1	7200000	352	13.20	0.44	12	0.24	370.00	11013.00	5840	20230608	-16.35	4600	20231027	6.20	5240	-6.77	20240115	4680	4.38	20240123	5840	-16.35	20230608	4600	6.20	20231027	1.46	N	079000	500	36 억		62680	N	N	0	N	00	N
36	20240325	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	100	2	2.07	84311965	17273	198.95	4845	4925	4830	6260	3375	4820	4881.14	0.87	0	-180	4876	4847	4831	4802	4786	4840	4795	36	1440	500	3370	5	1	7200000	354	13.30	0.45	12	0.24	370.00	11013.00	5840	20230608	-15.75	4600	20231027	6.96	5240	-6.11	20240115	4680	5.13	20240123	5840	-15.75	20230608	4600	6.96	20231027	1.46	N	079000	500	36 억		62680	N	N	0	N	00	N
37	20240325	130648	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	75	2	1.56	79298495	16252	187.19	4845	4925	4830	6260	3375	4820	4879.31	0.87	0	20	4876	4847	4831	4802	4786	4840	4795	36	1440	500	3370	5	1	7200000	352	13.23	0.44	12	0.23	370.00	11013.00	5840	20230608	-16.18	4600	20231027	6.41	5240	-6.58	20240115	4680	4.59	20240123	5840	-16.18	20230608	4600	6.41	20231027	1.46	N	079000	500	36 억		62680	N	N	0	N	00	N
38	20240325	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	80	2	1.66	57686655	11826	136.21	4845	4925	4830	6260	3375	4820	4877.95	0.87	0	-64	4876	4847	4831	4802	4786	4840	4795	36	1440	500	3370	5	1	7200000	353	13.24	0.44	12	0.16	370.00	11013.00	5840	20230608	-16.10	4600	20231027	6.52	5240	-6.49	20240115	4680	4.70	20240123	5840	-16.10	20230608	4600	6.52	20231027	1.46	N	079000	500	36 억		62680	N	N	0	N	00	N
39	20240325	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	105	2	2.18	50835820	10433	120.17	4845	4925	4830	6260	3375	4820	4872.60	0.87	0	4	4876	4847	4831	4802	4786	4840	4795	36	1440	500	3370	5	1	7200000	355	13.31	0.45	12	0.14	370.00	11013.00	5840	20230608	-15.67	4600	20231027	7.07	5240	-6.01	20240115	4680	5.24	20240123	5840	-15.67	20230608	4600	7.07	20231027	1.46	N	079000	500	36 억		62680	N	N	0	N	00	N
40	20240325	100647	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	70	2	1.45	34652300	7125	82.07	4845	4895	4830	6260	3375	4820	4863.48	0.87	0	71	4876	4847	4831	4802	4786	4840	4795	36	1440	500	3370	5	1	7200000	352	13.22	0.44	12	0.10	370.00	11013.00	5840	20230608	-16.27	4600	20231027	6.30	5240	-6.68	20240115	4680	4.49	20240123	5840	-16.27	20230608	4600	6.30	20231027	1.46	N	079000	500	36 억		62680	N	N	0	N	00	N
41	20240325	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	50	2	1.04	2801145	576	6.63	4845	4870	4845	6260	3375	4820	4863.10	0.87	0	3	4876	4847	4831	4802	4786	4840	4795	36	1440	500	3370	5	1	7200000	351	13.16	0.44	12	0.01	370.00	11013.00	5840	20230608	-16.61	4600	20231027	5.87	5240	-7.06	20240115	4680	4.06	20240123	5840	-16.61	20230608	4600	5.87	20231027	1.46	N	079000	500	36 억		62680	N	N	0	N	00	N
42	20240322	160647	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-40	5	-0.82	42056005	8682	110.25	4860	4860	4815	6310	3405	4860	4844.05	0.87	0	-172	5053	4956	4863	4766	4673	4910	4720	36	1450	500	3400	5	1	7200000	347	13.03	0.44	12	0.12	370.00	11013.00	5840	20230608	-17.47	4600	20231027	4.78	5240	-8.02	20240115	4680	2.99	20240123	5840	-17.47	20230608	4600	4.78	20231027	1.47	N	079000	500	36 억		62709	N	N	0	N	00	N
43	20240322	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-10	5	-0.21	40647030	8391	106.55	4860	4860	4815	6310	3405	4860	4844.12	0.87	0	-170	5053	4956	4863	4766	4673	4910	4720	36	1450	500	3400	5	1	7200000	349	13.11	0.44	12	0.12	370.00	11013.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.47	N	079000	500	36 억		62709	N	N	0	N	00	N
44	20240322	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-10	5	-0.21	40280470	8315	105.59	4860	4860	4815	6310	3405	4860	4844.31	0.87	0	-170	5053	4956	4863	4766	4673	4910	4720	36	1450	500	3400	5	1	7200000	349	13.11	0.44	12	0.12	370.00	11013.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.47	N	079000	500	36 억		62709	N	N	0	N	00	N
45	20240322	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-40	5	-0.82	32924550	6798	86.32	4860	4860	4815	6310	3405	4860	4843.27	0.87	0	-170	5053	4956	4863	4766	4673	4910	4720	36	1450	500	3400	5	1	7200000	347	13.03	0.44	12	0.09	370.00	11013.00	5840	20230608	-17.47	4600	20231027	4.78	5240	-8.02	20240115	4680	2.99	20240123	5840	-17.47	20230608	4600	4.78	20231027	1.47	N	079000	500	36 억		62709	N	N	0	N	00	N
46	20240322	120640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-10	5	-0.21	25161650	5197	65.99	4860	4860	4815	6310	3405	4860	4841.57	0.87	0	-170	5053	4956	4863	4766	4673	4910	4720	36	1450	500	3400	5	1	7200000	349	13.11	0.44	12	0.07	370.00	11013.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.47	N	079000	500	36 억		62709	N	N	0	N	00	N
47	20240322	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-45	5	-0.93	20735640	4283	54.39	4860	4860	4815	6310	3405	4860	4841.38	0.87	0	-134	5053	4956	4863	4766	4673	4910	4720	36	1450	500	3400	5	1	7200000	347	13.01	0.44	12	0.06	370.00	11013.00	5840	20230608	-17.55	4600	20231027	4.67	5240	-8.11	20240115	4680	2.88	20240123	5840	-17.55	20230608	4600	4.67	20231027	1.47	N	079000	500	36 억		62709	N	N	0	N	00	N
48	20240322	100642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-30	5	-0.62	14662590	3029	38.46	4860	4860	4820	6310	3405	4860	4840.74	0.87	0	-93	5053	4956	4863	4766	4673	4910	4720	36	1450	500	3400	5	1	7200000	348	13.05	0.44	12	0.04	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.47	N	079000	500	36 억		62709	N	N	0	N	00	N
49	20240322	090640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-20	5	-0.41	6818085	1407	17.87	4860	4860	4840	6310	3405	4860	4845.83	0.87	0	-19	5053	4956	4863	4766	4673	4910	4720	36	1450	500	3400	5	1	7200000	348	13.08	0.44	12	0.02	370.00	11013.00	5840	20230608	-17.12	4600	20231027	5.22	5240	-7.63	20240115	4680	3.42	20240123	5840	-17.12	20230608	4600	5.22	20231027	1.47	N	079000	500	36 억		62709	N	N	0	N	00	N
50	20240321	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	20	2	0.41	38056045	7869	200.23	4950	4960	4770	6290	3390	4840	4836.20	0.88	0	-748	4893	4866	4823	4796	4753	4880	4810	36	1450	500	3380	5	1	7200000	350	13.14	0.44	12	0.11	370.00	11013.00	5840	20230608	-16.78	4600	20231027	5.65	5240	-7.25	20240115	4680	3.85	20240123	5840	-16.78	20230608	4600	5.65	20231027	1.47	N	079000	500	36 억		63457	N	N	0	N	00	N
51	20240321	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-40	5	-0.83	32468350	6706	170.64	4950	4960	4770	6290	3390	4840	4841.69	0.88	0	-721	4893	4866	4823	4796	4753	4880	4810	36	1450	500	3380	5	1	7200000	346	12.97	0.44	12	0.09	370.00	11013.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.47	N	079000	500	36 억		63457	N	N	0	N	00	N
52	20240321	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-60	5	-1.24	28619675	5905	150.25	4950	4960	4770	6290	3390	4840	4846.69	0.88	0	-116	4893	4866	4823	4796	4753	4880	4810	36	1450	500	3380	5	1	7200000	344	12.92	0.43	12	0.08	370.00	11013.00	5840	20230608	-18.15	4600	20231027	3.91	5240	-8.78	20240115	4680	2.14	20240123	5840	-18.15	20230608	4600	3.91	20231027	1.47	N	079000	500	36 억		63457	N	N	0	N	00	N
53	20240321	130634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	-30	5	-0.62	18642175	3834	97.56	4950	4960	4810	6290	3390	4840	4862.33	0.88	0	28	4893	4866	4823	4796	4753	4880	4810	36	1450	500	3380	5	1	7200000	346	13.00	0.44	12	0.05	370.00	11013.00	5840	20230608	-17.64	4600	20231027	4.57	5240	-8.21	20240115	4680	2.78	20240123	5840	-17.64	20230608	4600	4.57	20231027	1.47	N	079000	500	36 억		63457	N	N	0	N	00	N
54	20240321	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-10	5	-0.21	16110130	3309	84.20	4950	4960	4825	6290	3390	4840	4868.58	0.88	0	141	4893	4866	4823	4796	4753	4880	4810	36	1450	500	3380	5	1	7200000	348	13.05	0.44	12	0.05	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.47	N	079000	500	36 억		63457	N	N	0	N	00	N
55	20240321	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-10	5	-0.21	14951110	3069	78.09	4950	4960	4830	6290	3390	4840	4871.66	0.88	0	277	4893	4866	4823	4796	4753	4880	4810	36	1450	500	3380	5	1	7200000	348	13.05	0.44	12	0.04	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.47	N	079000	500	36 억		63457	N	N	0	N	00	N
56	20240321	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	25	2	0.52	7815945	1595	40.59	4950	4960	4835	6290	3390	4840	4900.28	0.88	0	463	4893	4866	4823	4796	4753	4880	4810	36	1450	500	3380	5	1	7200000	350	13.15	0.44	12	0.02	370.00	11013.00	5840	20230608	-16.70	4600	20231027	5.76	5240	-7.16	20240115	4680	3.95	20240123	5840	-16.70	20230608	4600	5.76	20231027	1.47	N	079000	500	36 억		63457	N	N	0	N	00	N
57	20240321	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	60	2	1.24	7015065	1431	36.41	4950	4960	4835	6290	3390	4840	4902.21	0.88	0	473	4893	4866	4823	4796	4753	4880	4810	36	1450	500	3380	5	1	7200000	353	13.24	0.44	12	0.02	370.00	11013.00	5840	20230608	-16.10	4600	20231027	6.52	5240	-6.49	20240115	4680	4.70	20240123	5840	-16.10	20230608	4600	6.52	20231027	1.47	N	079000	500	36 억		63457	N	N	0	N	00	N
58	20240320	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	5	2	0.10	18881220	3930	31.26	4835	4850	4780	6280	3385	4835	4804.38	0.89	0	-267	4918	4876	4828	4786	4738	4897	4807	36	1445	500	3380	5	1	7200000	348	13.08	0.44	12	0.05	370.00	11013.00	5840	20230608	-17.12	4600	20231027	5.22	5240	-7.63	20240115	4680	3.42	20240123	5840	-17.12	20230608	4600	5.22	20231027	1.47	N	079000	500	36 억		63724	N	N	0	N	00	N
59	20240320	150638	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-55	5	-1.14	18353700	3821	30.40	4835	4850	4780	6280	3385	4835	4803.38	0.89	0	-262	4918	4876	4828	4786	4738	4897	4807	36	1445	500	3380	5	1	7200000	344	12.92	0.43	12	0.05	370.00	11013.00	5840	20230608	-18.15	4600	20231027	3.91	5240	-8.78	20240115	4680	2.14	20240123	5840	-18.15	20230608	4600	3.91	20231027	1.47	N	079000	500	36 억		63724	N	N	0	N	00	N
60	20240320	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	-40	5	-0.83	12360790	2569	20.44	4835	4850	4785	6280	3385	4835	4811.52	0.89	0	-255	4918	4876	4828	4786	4738	4897	4807	36	1445	500	3380	5	1	7200000	345	12.96	0.44	12	0.04	370.00	11013.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.47	N	079000	500	36 억		63724	N	N	0	N	00	N
61	20240320	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	-40	5	-0.83	10889360	2262	17.99	4835	4850	4785	6280	3385	4835	4814.04	0.89	0	-255	4918	4876	4828	4786	4738	4897	4807	36	1445	500	3380	5	1	7200000	345	12.96	0.44	12	0.03	370.00	11013.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.47	N	079000	500	36 억		63724	N	N	0	N	00	N
62	20240320	120636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	-25	5	-0.52	8968010	1862	14.81	4835	4850	4785	6280	3385	4835	4816.33	0.89	0	-238	4918	4876	4828	4786	4738	4897	4807	36	1445	500	3380	5	1	7200000	346	13.00	0.44	12	0.03	370.00	11013.00	5840	20230608	-17.64	4600	20231027	4.57	5240	-8.21	20240115	4680	2.78	20240123	5840	-17.64	20230608	4600	4.57	20231027	1.47	N	079000	500	36 억		63724	N	N	0	N	00	N
63	20240320	110638	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-20	5	-0.41	7375390	1531	12.18	4835	4850	4785	6280	3385	4835	4817.37	0.89	0	-173	4918	4876	4828	4786	4738	4897	4807	36	1445	500	3380	5	1	7200000	347	13.01	0.44	12	0.02	370.00	11013.00	5840	20230608	-17.55	4600	20231027	4.67	5240	-8.11	20240115	4680	2.88	20240123	5840	-17.55	20230608	4600	4.67	20231027	1.47	N	079000	500	36 억		63724	N	N	0	N	00	N
64	20240320	100636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	-40	5	-0.83	3949475	818	6.51	4835	4850	4795	6280	3385	4835	4828.21	0.89	0	-44	4918	4876	4828	4786	4738	4897	4807	36	1445	500	3380	5	1	7200000	345	12.96	0.44	12	0.01	370.00	11013.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.47	N	079000	500	36 억		63724	N	N	0	N	00	N
65	20240320	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	0	3	0.00	67690	14	0.11	4835	4835	4835	6280	3385	4835	4835.00	0.89	0	0	4918	4876	4828	4786	4738	4897	4807	36	1445	500	3380	5	1	7200000	348	13.07	0.44	12	0.00	370.00	11013.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.47	N	079000	500	36 억		63724	N	N	0	N	00	N
66	20240319	160628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	15	2	0.31	60394525	12571	207.65	4820	4870	4780	6260	3375	4820	4804.27	0.89	0	-294	4890	4855	4820	4785	4750	4837	4767	36	1440	500	3370	5	1	7200000	348	13.07	0.44	12	0.17	370.00	11013.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.47	N	079000	500	36 억		64018	N	N	0	N	00	N
67	20240319	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	-25	5	-0.52	54738270	11392	188.17	4820	4870	4780	6260	3375	4820	4804.97	0.89	0	-193	4890	4855	4820	4785	4750	4837	4767	36	1440	500	3370	5	1	7200000	345	12.96	0.44	12	0.16	370.00	11013.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.47	N	079000	500	36 억		64018	N	N	0	N	00	N
68	20240319	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-5	5	-0.10	52373010	10900	180.05	4820	4870	4780	6260	3375	4820	4804.86	0.89	0	-109	4890	4855	4820	4785	4750	4837	4767	36	1440	500	3370	5	1	7200000	347	13.01	0.44	12	0.15	370.00	11013.00	5840	20230608	-17.55	4600	20231027	4.67	5240	-8.11	20240115	4680	2.88	20240123	5840	-17.55	20230608	4600	4.67	20231027	1.47	N	079000	500	36 억		64018	N	N	0	N	00	N
69	20240319	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-5	5	-0.10	50735890	10560	174.43	4820	4870	4780	6260	3375	4820	4804.54	0.89	0	5	4890	4855	4820	4785	4750	4837	4767	36	1440	500	3370	5	1	7200000	347	13.01	0.44	12	0.15	370.00	11013.00	5840	20230608	-17.55	4600	20231027	4.67	5240	-8.11	20240115	4680	2.88	20240123	5840	-17.55	20230608	4600	4.67	20231027	1.47	N	079000	500	36 억		64018	N	N	0	N	00	N
70	20240319	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-20	5	-0.41	48149730	10021	165.53	4820	4870	4780	6260	3375	4820	4804.88	0.89	0	22	4890	4855	4820	4785	4750	4837	4767	36	1440	500	3370	5	1	7200000	346	12.97	0.44	12	0.14	370.00	11013.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.47	N	079000	500	36 억		64018	N	N	0	N	00	N
71	20240319	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	5	2	0.10	27382480	5698	94.12	4820	4870	4780	6260	3375	4820	4805.63	0.89	0	-3	4890	4855	4820	4785	4750	4837	4767	36	1440	500	3370	5	1	7200000	347	13.04	0.44	12	0.08	370.00	11013.00	5840	20230608	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.47	N	079000	500	36 억		64018	N	N	0	N	00	N
72	20240319	100636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	-35	5	-0.73	22853125	4758	78.59	4820	4830	4780	6260	3375	4820	4803.09	0.89	0	17	4890	4855	4820	4785	4750	4837	4767	36	1440	500	3370	5	1	7200000	345	12.93	0.43	12	0.07	370.00	11013.00	5840	20230608	-18.07	4600	20231027	4.02	5240	-8.68	20240115	4680	2.24	20240123	5840	-18.07	20230608	4600	4.02	20231027	1.47	N	079000	500	36 억		64018	N	N	0	N	00	N
73	20240319	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	10	2	0.21	231370	48	0.79	4820	4830	4820	6260	3375	4820	4820.21	0.89	0	0	4890	4855	4820	4785	4750	4837	4767	36	1440	500	3370	5	1	7200000	348	13.05	0.44	12	0.00	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.47	N	079000	500	36 억		64018	N	N	0	N	00	N
74	20240318	160631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-35	5	-0.72	29151865	6054	244.31	4855	4855	4785	6310	3400	4855	4815.31	0.89	0	-74	4981	4917	4841	4777	4701	4950	4810	36	1455	500	3390	5	1	7200000	347	13.03	0.44	12	0.08	370.00	11013.00	5840	20230608	-17.47	4600	20231027	4.78	5240	-8.02	20240115	4680	2.99	20240123	5840	-17.47	20230608	4600	4.78	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
75	20240318	150633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-35	5	-0.72	28997625	6022	243.02	4855	4855	4785	6310	3400	4855	4815.28	0.89	0	-72	4981	4917	4841	4777	4701	4950	4810	36	1455	500	3390	5	1	7200000	347	13.03	0.44	12	0.08	370.00	11013.00	5840	20230608	-17.47	4600	20231027	4.78	5240	-8.02	20240115	4680	2.99	20240123	5840	-17.47	20230608	4600	4.78	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
76	20240318	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-35	5	-0.72	25155945	5223	210.77	4855	4855	4785	6310	3400	4855	4816.38	0.89	0	-69	4981	4917	4841	4777	4701	4950	4810	36	1455	500	3390	5	1	7200000	347	13.03	0.44	12	0.07	370.00	11013.00	5840	20230608	-17.47	4600	20231027	4.78	5240	-8.02	20240115	4680	2.99	20240123	5840	-17.47	20230608	4600	4.78	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
77	20240318	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	-65	5	-1.34	25151125	5222	210.73	4855	4855	4785	6310	3400	4855	4816.38	0.89	0	-69	4981	4917	4841	4777	4701	4950	4810	36	1455	500	3390	5	1	7200000	345	12.95	0.43	12	0.07	370.00	11013.00	5840	20230608	-17.98	4600	20231027	4.13	5240	-8.59	20240115	4680	2.35	20240123	5840	-17.98	20230608	4600	4.13	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
78	20240318	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-40	5	-0.82	24449225	5076	204.84	4855	4855	4785	6310	3400	4855	4816.63	0.89	0	-69	4981	4917	4841	4777	4701	4950	4810	36	1455	500	3390	5	1	7200000	347	13.01	0.44	12	0.07	370.00	11013.00	5840	20230608	-17.55	4600	20231027	4.67	5240	-8.11	20240115	4680	2.88	20240123	5840	-17.55	20230608	4600	4.67	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
79	20240318	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-40	5	-0.82	24314390	5048	203.71	4855	4855	4785	6310	3400	4855	4816.64	0.89	0	-69	4981	4917	4841	4777	4701	4950	4810	36	1455	500	3390	5	1	7200000	347	13.01	0.44	12	0.07	370.00	11013.00	5840	20230608	-17.55	4600	20231027	4.67	5240	-8.11	20240115	4680	2.88	20240123	5840	-17.55	20230608	4600	4.67	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
80	20240318	100631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-10	5	-0.21	23877835	4958	200.08	4855	4855	4785	6310	3400	4855	4816.02	0.89	0	-53	4981	4917	4841	4777	4701	4950	4810	36	1455	500	3390	5	1	7200000	349	13.09	0.44	12	0.07	370.00	11013.00	5840	20230608	-17.04	4600	20231027	5.33	5240	-7.54	20240115	4680	3.53	20240123	5840	-17.04	20230608	4600	5.33	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
81	20240318	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	0	3	0.00	835060	172	6.94	4855	4855	4855	6310	3400	4855	4855.00	0.89	0	0	4981	4917	4841	4777	4701	4950	4810	36	1455	500	3390	5	1	7200000	350	13.12	0.44	12	0.00	370.00	11013.00	5840	20230608	-16.87	4600	20231027	5.54	5240	-7.35	20240115	4680	3.74	20240123	5840	-16.87	20230608	4600	5.54	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
82	20240315	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	55	2	1.15	11956065	2478	74.39	4815	4905	4765	6240	3360	4800	4824.88	0.89	0	2	4873	4836	4813	4776	4753	4825	4765	36	1440	500	3360	5	1	7200000	350	13.12	0.44	12	0.03	370.00	11013.00	5840	20230608	-16.87	4600	20231027	5.54	5240	-7.35	20240115	4680	3.74	20240123	5840	-16.87	20230608	4600	5.54	20231027	1.47	N	079000	500	36 억		64090	N	N	0	N	00	N
83	20240315	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-35	5	-0.73	11481930	2380	71.45	4815	4905	4765	6240	3360	4800	4824.34	0.89	0	2	4873	4836	4813	4776	4753	4825	4765	36	1440	500	3360	5	1	7200000	343	12.88	0.43	12	0.03	370.00	11013.00	5840	20230608	-18.41	4600	20231027	3.59	5240	-9.06	20240115	4680	1.82	20240123	5840	-18.41	20230608	4600	3.59	20231027	1.47	N	079000	500	36 억		64090	N	N	0	N	00	N
84	20240315	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-35	5	-0.73	10251880	2122	63.70	4815	4905	4765	6240	3360	4800	4831.23	0.89	0	-1	4873	4836	4813	4776	4753	4825	4765	36	1440	500	3360	5	1	7200000	343	12.88	0.43	12	0.03	370.00	11013.00	5840	20230608	-18.41	4600	20231027	3.59	5240	-9.06	20240115	4680	1.82	20240123	5840	-18.41	20230608	4600	3.59	20231027	1.47	N	079000	500	36 억		64090	N	N	0	N	00	N
85	20240315	130627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	25	2	0.52	9347740	1933	58.03	4815	4905	4815	6240	3360	4800	4835.87	0.89	0	-1	4873	4836	4813	4776	4753	4825	4765	36	1440	500	3360	5	1	7200000	347	13.04	0.44	12	0.03	370.00	11013.00	5840	20230608	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.47	N	079000	500	36 억		64090	N	N	0	N	00	N
86	20240315	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	30	2	0.62	9333265	1930	57.94	4815	4905	4815	6240	3360	4800	4835.89	0.89	0	-1	4873	4836	4813	4776	4753	4825	4765	36	1440	500	3360	5	1	7200000	348	13.05	0.44	12	0.03	370.00	11013.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.47	N	079000	500	36 억		64090	N	N	0	N	00	N
87	20240315	110621	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	40	2	0.83	9178570	1898	56.98	4815	4905	4815	6240	3360	4800	4835.92	0.89	0	-1	4873	4836	4813	4776	4753	4825	4765	36	1440	500	3360	5	1	7200000	348	13.08	0.44	12	0.03	370.00	11013.00	5840	20230608	-17.12	4600	20231027	5.22	5240	-7.63	20240115	4680	3.42	20240123	5840	-17.12	20230608	4600	5.22	20231027	1.47	N	079000	500	36 억		64090	N	N	0	N	00	N
88	20240315	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	45	2	0.94	8709475	1801	54.07	4815	4905	4815	6240	3360	4800	4835.91	0.89	0	8	4873	4836	4813	4776	4753	4825	4765	36	1440	500	3360	5	1	7200000	349	13.09	0.44	12	0.03	370.00	11013.00	5840	20230608	-17.04	4600	20231027	5.33	5240	-7.54	20240115	4680	3.53	20240123	5840	-17.04	20230608	4600	5.33	20231027	1.47	N	079000	500	36 억		64090	N	N	0	N	00	N
89	20240315	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	70	2	1.46	6837880	1414	42.45	4815	4905	4815	6240	3360	4800	4835.84	0.89	0	-15	4873	4836	4813	4776	4753	4825	4765	36	1440	500	3360	5	1	7200000	351	13.16	0.44	12	0.02	370.00	11013.00	5840	20230608	-16.61	4600	20231027	5.87	5240	-7.06	20240115	4680	4.06	20240123	5840	-16.61	20230608	4600	5.87	20231027	1.47	N	079000	500	36 억		64090	N	N	0	N	00	N
90	20240314	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-35	5	-0.72	15996385	3331	163.61	4835	4850	4790	6280	3385	4835	4802.28	0.89	0	13	4878	4856	4838	4816	4798	4847	4807	36	1445	500	3380	5	1	7200000	346	6.50	0.44	12	0.05	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.47	N	079000	500	36 억		64077	N	N	0	N	00	N
91	20240314	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-20	5	-0.41	15184985	3162	155.30	4835	4850	4790	6280	3385	4835	4802.34	0.89	0	11	4878	4856	4838	4816	4798	4847	4807	36	1445	500	3380	5	1	7200000	347	6.52	0.44	12	0.04	738.00	10821.00	5840	20230608	-17.55	4600	20231027	4.67	5240	-8.11	20240115	4680	2.88	20240123	5840	-17.55	20230608	4600	4.67	20231027	1.47	N	079000	500	36 억		64077	N	N	0	N	00	N
92	20240314	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	-30	5	-0.62	15180170	3161	155.26	4835	4850	4790	6280	3385	4835	4802.33	0.89	0	11	4878	4856	4838	4816	4798	4847	4807	36	1445	500	3380	5	1	7200000	346	6.51	0.44	12	0.04	738.00	10821.00	5840	20230608	-17.72	4600	20231027	4.46	5240	-8.30	20240115	4680	2.67	20240123	5840	-17.72	20230608	4600	4.46	20231027	1.47	N	079000	500	36 억		64077	N	N	0	N	00	N
93	20240314	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	-45	5	-0.93	11092710	2308	113.36	4835	4850	4790	6280	3385	4835	4806.20	0.89	0	-1	4878	4856	4838	4816	4798	4847	4807	36	1445	500	3380	5	1	7200000	345	6.49	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.98	4600	20231027	4.13	5240	-8.59	20240115	4680	2.35	20240123	5840	-17.98	20230608	4600	4.13	20231027	1.47	N	079000	500	36 억		64077	N	N	0	N	00	N
94	20240314	120619	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-5	5	-0.10	4796875	994	48.82	4835	4850	4800	6280	3385	4835	4825.83	0.89	0	-1	4878	4856	4838	4816	4798	4847	4807	36	1445	500	3380	5	1	7200000	348	6.54	0.45	12	0.01	738.00	10821.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.47	N	079000	500	36 억		64077	N	N	0	N	00	N
95	20240314	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	0	3	0.00	3149685	653	32.07	4835	4835	4800	6280	3385	4835	4823.41	0.89	0	-1	4878	4856	4838	4816	4798	4847	4807	36	1445	500	3380	5	1	7200000	348	6.55	0.45	12	0.01	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.47	N	079000	500	36 억		64077	N	N	0	N	00	N
96	20240314	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	0	3	0.00	1238525	257	12.62	4835	4835	4800	6280	3385	4835	4819.16	0.89	0	-1	4878	4856	4838	4816	4798	4847	4807	36	1445	500	3380	5	1	7200000	348	6.55	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.47	N	079000	500	36 억		64077	N	N	0	N	00	N
97	20240314	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	0	3	0.00	48350	10	0.49	4835	4835	4835	6280	3385	4835	4835.00	0.89	0	-1	4878	4856	4838	4816	4798	4847	4807	36	1445	500	3380	5	1	7200000	348	6.55	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.47	N	079000	500	36 억		64077	N	N	0	N	00	N
98	20240313	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-15	5	-0.31	9865955	2036	23.46	4855	4860	4820	6300	3395	4850	4845.75	0.89	0	-15	4953	4901	4838	4786	4723	4927	4812	36	1450	500	3390	5	1	7200000	348	6.55	0.45	12	0.03	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
99	20240313	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-20	5	-0.41	9793430	2021	23.29	4855	4860	4820	6300	3395	4850	4845.83	0.89	0	-15	4953	4901	4838	4786	4723	4927	4812	36	1450	500	3390	5	1	7200000	348	6.54	0.45	12	0.03	738.00	10821.00	5840	20230608	-17.29	4600	20231027	5.00	5240	-7.82	20240115	4680	3.21	20240123	5840	-17.29	20230608	4600	5.00	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
100	20240313	140618	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-25	5	-0.52	9532600	1967	22.67	4855	4860	4820	6300	3395	4850	4846.26	0.89	0	-15	4953	4901	4838	4786	4723	4927	4812	36	1450	500	3390	5	1	7200000	347	6.54	0.45	12	0.03	738.00	10821.00	5840	20230608	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
101	20240313	130620	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-10	5	-0.21	9493985	1959	22.58	4855	4860	4820	6300	3395	4850	4846.34	0.89	0	-15	4953	4901	4838	4786	4723	4927	4812	36	1450	500	3390	5	1	7200000	348	6.56	0.45	12	0.03	738.00	10821.00	5840	20230608	-17.12	4600	20231027	5.22	5240	-7.63	20240115	4680	3.42	20240123	5840	-17.12	20230608	4600	5.22	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
102	20240313	120616	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-25	5	-0.52	7603455	1568	18.07	4855	4860	4820	6300	3395	4850	4849.14	0.89	0	-15	4953	4901	4838	4786	4723	4927	4812	36	1450	500	3390	5	1	7200000	347	6.54	0.45	12	0.02	738.00	10821.00	5840	20230608	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
103	20240313	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	10	2	0.21	6164635	1270	14.64	4855	4860	4825	6300	3395	4850	4854.04	0.89	0	-15	4953	4901	4838	4786	4723	4927	4812	36	1450	500	3390	5	1	7200000	350	6.59	0.45	12	0.02	738.00	10821.00	5840	20230608	-16.78	4600	20231027	5.65	5240	-7.25	20240115	4680	3.85	20240123	5840	-16.78	20230608	4600	5.65	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
104	20240313	100612	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	0	3	0.00	4893810	1008	11.62	4855	4860	4825	6300	3395	4850	4854.97	0.89	0	-15	4953	4901	4838	4786	4723	4927	4812	36	1450	500	3390	5	1	7200000	349	6.57	0.45	12	0.01	738.00	10821.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
105	20240313	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	5	2	0.10	4855	1	0.01	4855	4855	4855	6300	3395	4850	4855.00	0.89	0	0	4953	4901	4838	4786	4723	4927	4812	36	1450	500	3390	5	1	7200000	350	6.58	0.45	12	0.00	738.00	10821.00	5840	20230608	-16.87	4600	20231027	5.54	5240	-7.35	20240115	4680	3.74	20240123	5840	-16.87	20230608	4600	5.54	20231027	1.47	N	079000	500	36 억		64092	N	N	0	N	00	N
106	20240312	160607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	25	2	0.52	42070290	8677	167.57	4825	4890	4775	6270	3380	4825	4848.48	0.89	0	-55	4905	4865	4830	4790	4755	4847	4772	36	1445	500	3370	5	1	7200000	349	6.57	0.45	12	0.12	738.00	10821.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.47	N	079000	500	36 억		64144	N	N	0	N	00	N
107	20240312	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-25	5	-0.52	40519220	8353	161.32	4825	4890	4775	6270	3380	4825	4850.86	0.89	0	-58	4905	4865	4830	4790	4755	4847	4772	36	1445	500	3370	5	1	7200000	346	6.50	0.44	12	0.12	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.47	N	079000	500	36 억		64144	N	N	0	N	00	N
108	20240312	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	20	2	0.41	39544685	8150	157.40	4825	4890	4775	6270	3380	4825	4852.11	0.89	0	-60	4905	4865	4830	4790	4755	4847	4772	36	1445	500	3370	5	1	7200000	349	6.57	0.45	12	0.11	738.00	10821.00	5840	20230608	-17.04	4600	20231027	5.33	5240	-7.54	20240115	4680	3.53	20240123	5840	-17.04	20230608	4600	5.33	20231027	1.47	N	079000	500	36 억		64144	N	N	0	N	00	N
109	20240312	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-50	5	-1.04	37530815	7730	149.29	4825	4890	4775	6270	3380	4825	4855.22	0.89	0	-67	4905	4865	4830	4790	4755	4847	4772	36	1445	500	3370	5	1	7200000	344	6.47	0.44	12	0.11	738.00	10821.00	5840	20230608	-18.24	4600	20231027	3.80	5240	-8.87	20240115	4680	2.03	20240123	5840	-18.24	20230608	4600	3.80	20231027	1.47	N	079000	500	36 억		64144	N	N	0	N	00	N
110	20240312	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	50	2	1.04	30891630	6357	122.77	4825	4890	4815	6270	3380	4825	4859.47	0.89	0	-67	4905	4865	4830	4790	4755	4847	4772	36	1445	500	3370	5	1	7200000	351	6.61	0.45	12	0.09	738.00	10821.00	5840	20230608	-16.52	4600	20231027	5.98	5240	-6.97	20240115	4680	4.17	20240123	5840	-16.52	20230608	4600	5.98	20231027	1.47	N	079000	500	36 억		64144	N	N	0	N	00	N
111	20240312	110607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	50	2	1.04	16032450	3309	63.90	4825	4890	4815	6270	3380	4825	4845.10	0.89	0	-64	4905	4865	4830	4790	4755	4847	4772	36	1445	500	3370	5	1	7200000	351	6.61	0.45	12	0.05	738.00	10821.00	5840	20230608	-16.52	4600	20231027	5.98	5240	-6.97	20240115	4680	4.17	20240123	5840	-16.52	20230608	4600	5.98	20231027	1.47	N	079000	500	36 억		64144	N	N	0	N	00	N
112	20240312	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	65	2	1.35	10198065	2106	40.67	4825	4890	4815	6270	3380	4825	4842.39	0.89	0	-64	4905	4865	4830	4790	4755	4847	4772	36	1445	500	3370	5	1	7200000	352	6.63	0.45	12	0.03	738.00	10821.00	5840	20230608	-16.27	4600	20231027	6.30	5240	-6.68	20240115	4680	4.49	20240123	5840	-16.27	20230608	4600	6.30	20231027	1.47	N	079000	500	36 억		64144	N	N	0	N	00	N
113	20240312	090607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	10	2	0.21	178585	37	0.71	4825	4835	4825	6270	3380	4825	4826.62	0.89	0	-3	4905	4865	4830	4790	4755	4847	4772	36	1445	500	3370	5	1	7200000	348	6.55	0.45	12	0.00	738.00	10821.00	5840	20230608	-17.21	4600	20231027	5.11	5240	-7.73	20240115	4680	3.31	20240123	5840	-17.21	20230608	4600	5.11	20231027	1.47	N	079000	500	36 억		64144	N	N	0	N	00	N
114	20240311	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-25	5	-0.52	24942915	5178	47.80	4850	4870	4795	6300	3395	4850	4817.09	0.90	0	-352	5093	4971	4863	4741	4633	5032	4802	36	1450	500	3390	5	1	7200000	347	6.54	0.45	12	0.07	738.00	10821.00	5840	20230608	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.48	N	079000	500	36 억		64495	N	N	0	N	00	N
115	20240311	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-50	5	-1.03	24402515	5066	46.76	4850	4870	4795	6300	3395	4850	4816.91	0.90	0	-352	5093	4971	4863	4741	4633	5032	4802	36	1450	500	3390	5	1	7200000	346	6.50	0.44	12	0.07	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억		64495	N	N	0	N	00	N
116	20240311	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-25	5	-0.52	21383240	4437	40.96	4850	4870	4795	6300	3395	4850	4819.29	0.90	0	-352	5093	4971	4863	4741	4633	5032	4802	36	1450	500	3390	5	1	7200000	347	6.54	0.45	12	0.06	738.00	10821.00	5840	20230608	-17.38	4600	20231027	4.89	5240	-7.92	20240115	4680	3.10	20240123	5840	-17.38	20230608	4600	4.89	20231027	1.48	N	079000	500	36 억		64495	N	N	0	N	00	N
117	20240311	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	-55	5	-1.13	20874135	4331	39.98	4850	4870	4795	6300	3395	4850	4819.70	0.90	0	-356	5093	4971	4863	4741	4633	5032	4802	36	1450	500	3390	5	1	7200000	345	6.50	0.44	12	0.06	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억		64495	N	N	0	N	00	N
118	20240311	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-10	5	-0.21	9819685	2031	18.75	4850	4870	4800	6300	3395	4850	4834.89	0.90	0	-177	5093	4971	4863	4741	4633	5032	4802	36	1450	500	3390	5	1	7200000	348	6.56	0.45	12	0.03	738.00	10821.00	5840	20230608	-17.12	4600	20231027	5.22	5240	-7.63	20240115	4680	3.42	20240123	5840	-17.12	20230608	4600	5.22	20231027	1.48	N	079000	500	36 억		64495	N	N	0	N	00	N
119	20240311	110601	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	10	2	0.21	9330840	1930	17.82	4850	4870	4800	6300	3395	4850	4834.62	0.90	0	-98	5093	4971	4863	4741	4633	5032	4802	36	1450	500	3390	5	1	7200000	350	6.59	0.45	12	0.03	738.00	10821.00	5840	20230608	-16.78	4600	20231027	5.65	5240	-7.25	20240115	4680	3.85	20240123	5840	-16.78	20230608	4600	5.65	20231027	1.48	N	079000	500	36 억		64495	N	N	0	N	00	N
120	20240311	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-50	5	-1.03	9209590	1905	17.59	4850	4870	4800	6300	3395	4850	4834.42	0.90	0	-93	5093	4971	4863	4741	4633	5032	4802	36	1450	500	3390	5	1	7200000	346	6.50	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억		64495	N	N	0	N	00	N
121	20240311	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	20	2	0.41	1042890	215	1.98	4850	4870	4850	6300	3395	4850	4850.65	0.90	0	-92	5093	4971	4863	4741	4633	5032	4802	36	1450	500	3390	5	1	7200000	351	6.60	0.45	12	0.00	738.00	10821.00	5840	20230608	-16.61	4600	20231027	5.87	5240	-7.06	20240115	4680	4.06	20240123	5840	-16.61	20230608	4600	5.87	20231027	1.48	N	079000	500	36 억		64495	N	N	0	N	00	N
122	20240308	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	75	2	1.57	52630785	10833	741.99	4775	4985	4755	6200	3345	4775	4858.38	0.90	0	-383	4831	4802	4766	4737	4701	4817	4752	36	1425	500	3340	5	1	7200000	349	6.57	0.45	12	0.15	738.00	10821.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
123	20240308	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	75	2	1.57	51497680	10599	725.96	4775	4985	4755	6200	3345	4775	4858.73	0.90	0	-374	4831	4802	4766	4737	4701	4817	4752	36	1425	500	3340	5	1	7200000	349	6.57	0.45	12	0.15	738.00	10821.00	5840	20230608	-16.95	4600	20231027	5.43	5240	-7.44	20240115	4680	3.63	20240123	5840	-16.95	20230608	4600	5.43	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
124	20240308	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	15	2	0.31	47230585	9716	665.48	4775	4985	4755	6200	3345	4775	4861.11	0.90	0	-346	4831	4802	4766	4737	4701	4817	4752	36	1425	500	3340	5	1	7200000	345	6.49	0.44	12	0.13	738.00	10821.00	5840	20230608	-17.98	4600	20231027	4.13	5240	-8.59	20240115	4680	2.35	20240123	5840	-17.98	20230608	4600	4.13	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
125	20240308	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	15	2	0.31	47230585	9716	665.48	4775	4985	4755	6200	3345	4775	4861.11	0.90	0	-346	4831	4802	4766	4737	4701	4817	4752	36	1425	500	3340	5	1	7200000	345	6.49	0.44	12	0.13	738.00	10821.00	5840	20230608	-17.98	4600	20231027	4.13	5240	-8.59	20240115	4680	2.35	20240123	5840	-17.98	20230608	4600	4.13	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
126	20240308	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-15	5	-0.31	43878030	9011	617.19	4775	4985	4755	6200	3345	4775	4869.39	0.90	0	-355	4831	4802	4766	4737	4701	4817	4752	36	1425	500	3340	5	1	7200000	343	6.45	0.44	12	0.13	738.00	10821.00	5840	20230608	-18.49	4600	20231027	3.48	5240	-9.16	20240115	4680	1.71	20240123	5840	-18.49	20230608	4600	3.48	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
127	20240308	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	125	2	2.62	41331800	8478	580.68	4775	4985	4760	6200	3345	4775	4875.18	0.90	0	-387	4831	4802	4766	4737	4701	4817	4752	36	1425	500	3340	5	1	7200000	353	6.64	0.45	12	0.12	738.00	10821.00	5840	20230608	-16.10	4600	20231027	6.52	5240	-6.49	20240115	4680	4.70	20240123	5840	-16.10	20230608	4600	6.52	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
128	20240308	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	120	2	2.51	33680650	6912	473.42	4775	4985	4760	6200	3345	4775	4872.78	0.90	0	-342	4831	4802	4766	4737	4701	4817	4752	36	1425	500	3340	5	1	7200000	352	6.63	0.45	12	0.10	738.00	10821.00	5840	20230608	-16.18	4600	20231027	6.41	5240	-6.58	20240115	4680	4.59	20240123	5840	-16.18	20230608	4600	6.41	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
129	20240308	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-15	5	-0.31	3202690	670	45.89	4775	4795	4760	6200	3345	4775	4780.13	0.90	0	0	4831	4802	4766	4737	4701	4817	4752	36	1425	500	3340	5	1	7200000	343	6.45	0.44	12	0.01	738.00	10821.00	5840	20230608	-18.49	4600	20231027	3.48	5240	-9.16	20240115	4680	1.71	20240123	5840	-18.49	20230608	4600	3.48	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
130	20240307	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-20	5	-0.42	6940985	1460	59.91	4760	4795	4730	6230	3360	4795	4754.10	0.90	0	0	4828	4811	4783	4766	4738	4820	4775	36	1435	500	3350	5	1	7200000	344	6.47	0.44	12	0.02	738.00	10821.00	5840	20230608	-18.24	4600	20231027	3.80	5240	-8.87	20240115	4680	2.03	20240123	5840	-18.24	20230608	4600	3.80	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
131	20240307	150537	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-30	5	-0.63	6893235	1450	59.50	4760	4795	4730	6230	3360	4795	4753.96	0.90	0	0	4828	4811	4783	4766	4738	4820	4775	36	1435	500	3350	5	1	7200000	343	6.46	0.44	12	0.02	738.00	10821.00	5840	20230608	-18.41	4600	20231027	3.59	5240	-9.06	20240115	4680	1.82	20240123	5840	-18.41	20230608	4600	3.59	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
132	20240307	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-45	5	-0.94	6859880	1443	59.21	4760	4795	4730	6230	3360	4795	4753.90	0.90	0	0	4828	4811	4783	4766	4738	4820	4775	36	1435	500	3350	5	1	7200000	342	6.44	0.44	12	0.02	738.00	10821.00	5840	20230608	-18.66	4600	20231027	3.26	5240	-9.35	20240115	4680	1.50	20240123	5840	-18.66	20230608	4600	3.26	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
133	20240307	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4735	-60	5	-1.25	5037420	1060	43.50	4760	4795	4730	6230	3360	4795	4752.28	0.90	0	350	4828	4811	4783	4766	4738	4820	4775	36	1435	500	3350	5	1	7200000	341	6.42	0.44	12	0.01	738.00	10821.00	5840	20230608	-18.92	4600	20231027	2.93	5240	-9.64	20240115	4680	1.18	20240123	5840	-18.92	20230608	4600	2.93	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
134	20240307	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-35	5	-0.73	1625495	341	13.99	4760	4795	4760	6230	3360	4795	4766.85	0.90	0	0	4828	4811	4783	4766	4738	4820	4775	36	1435	500	3350	5	1	7200000	343	6.45	0.44	12	0.00	738.00	10821.00	5840	20230608	-18.49	4600	20231027	3.48	5240	-9.16	20240115	4680	1.71	20240123	5840	-18.49	20230608	4600	3.48	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
135	20240307	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-35	5	-0.73	1301815	273	11.20	4760	4795	4760	6230	3360	4795	4768.55	0.90	0	0	4828	4811	4783	4766	4738	4820	4775	36	1435	500	3350	5	1	7200000	343	6.45	0.44	12	0.00	738.00	10821.00	5840	20230608	-18.49	4600	20231027	3.48	5240	-9.16	20240115	4680	1.71	20240123	5840	-18.49	20230608	4600	3.48	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
136	20240307	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-20	5	-0.42	942540	198	8.12	4760	4775	4760	6230	3360	4795	4760.30	0.90	0	0	4828	4811	4783	4766	4738	4820	4775	36	1435	500	3350	5	1	7200000	344	6.47	0.44	12	0.00	738.00	10821.00	5840	20230608	-18.24	4600	20231027	3.80	5240	-8.87	20240115	4680	2.03	20240123	5840	-18.24	20230608	4600	3.80	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
137	20240307	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	0	3	0.00	0	0	0.00	0	0	0	6230	3360	4795	0.00	0.90	0	0	4828	4811	4783	4766	4738	4820	4775	36	1435	500	3350	5	1	7200000	345	6.50	0.44	12	0.00	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억		64800	N	N	0	N	00	N
138	20240306	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	15	2	0.31	11673170	2435	191.28	4780	4800	4755	6210	3350	4780	4793.91	0.90	0	-22	4790	4785	4775	4770	4760	4787	4772	36	1430	500	3340	5	1	7200000	345	6.50	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억		64822	N	N	0	N	00	N
139	20240306	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	15	2	0.31	11567680	2413	189.55	4780	4800	4755	6210	3350	4780	4793.90	0.90	0	-22	4790	4785	4775	4770	4760	4787	4772	36	1430	500	3340	5	1	7200000	345	6.50	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억		64822	N	N	0	N	00	N
140	20240306	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	15	2	0.31	11567680	2413	189.55	4780	4800	4755	6210	3350	4780	4793.90	0.90	0	-22	4790	4785	4775	4770	4760	4787	4772	36	1430	500	3340	5	1	7200000	345	6.50	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억		64822	N	N	0	N	00	N
141	20240306	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	-25	5	-0.52	11337530	2365	185.78	4780	4800	4755	6210	3350	4780	4793.88	0.90	0	-22	4790	4785	4775	4770	4760	4787	4772	36	1430	500	3340	5	1	7200000	342	6.44	0.44	12	0.03	738.00	10821.00	5840	20230608	-18.58	4600	20231027	3.37	5240	-9.26	20240115	4680	1.60	20240123	5840	-18.58	20230608	4600	3.37	20231027	1.48	N	079000	500	36 억		64822	N	N	0	N	00	N
142	20240306	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	15	2	0.31	11146920	2325	182.64	4780	4800	4780	6210	3350	4780	4794.37	0.90	0	-22	4790	4785	4775	4770	4760	4787	4772	36	1430	500	3340	5	1	7200000	345	6.50	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억		64822	N	N	0	N	00	N
143	20240306	110548	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	15	2	0.31	9152200	1909	149.96	4780	4800	4780	6210	3350	4780	4794.24	0.90	0	-20	4790	4785	4775	4770	4760	4787	4772	36	1430	500	3340	5	1	7200000	345	6.50	0.44	12	0.03	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억		64822	N	N	0	N	00	N
144	20240306	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	20	2	0.42	7799675	1627	127.81	4780	4800	4780	6210	3350	4780	4793.90	0.90	0	-16	4790	4785	4775	4770	4760	4787	4772	36	1430	500	3340	5	1	7200000	346	6.50	0.44	12	0.02	738.00	10821.00	5840	20230608	-17.81	4600	20231027	4.35	5240	-8.40	20240115	4680	2.56	20240123	5840	-17.81	20230608	4600	4.35	20231027	1.48	N	079000	500	36 억		64822	N	N	0	N	00	N
145	20240306	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	15	2	0.31	664630	139	10.92	4780	4795	4780	6210	3350	4780	4781.51	0.90	0	-16	4790	4785	4775	4770	4760	4787	4772	36	1430	500	3340	5	1	7200000	345	6.50	0.44	12	0.00	738.00	10821.00	5840	20230608	-17.89	4600	20231027	4.24	5240	-8.49	20240115	4680	2.46	20240123	5840	-17.89	20230608	4600	4.24	20231027	1.48	N	079000	500	36 억		64822	N	N	0	N	00	N
146	20240305	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	0	3	0.00	6074140	1273	39.11	4780	4780	4765	6210	3350	4780	4771.50	0.90	0	-37	4826	4802	4776	4752	4726	4790	4740	36	1430	500	3340	5	1	7200000	344	6.48	0.44	12	0.02	738.00	10821.00	5840	20230608	-18.15	4600	20231027	3.91	5240	-8.78	20240115	4680	2.14	20240123	5840	-18.15	20230608	4600	3.91	20231027	1.48	N	079000	500	36 억		64859	N	N	0	N	00	N
147	20240305	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	0	3	0.00	5992880	1256	38.59	4780	4780	4765	6210	3350	4780	4771.40	0.90	0	-37	4826	4802	4776	4752	4726	4790	4740	36	1430	500	3340	5	1	7200000	344	6.48	0.44	12	0.02	738.00	10821.00	5840	20230608	-18.15	4600	20231027	3.91	5240	-8.78	20240115	4680	2.14	20240123	5840	-18.15	20230608	4600	3.91	20231027	1.48	N	079000	500	36 억		64859	N	N	0	N	00	N
148	20240305	140540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-5	5	-0.10	4569925	958	29.43	4780	4780	4765	6210	3350	4780	4770.28	0.90	0	-37	4826	4802	4776	4752	4726	4790	4740	36	1430	500	3340	5	1	7200000	344	6.47	0.44	12	0.01	738.00	10821.00	5840	20230608	-18.24	4600	20231027	3.80	5240	-8.87	20240115	4680	2.03	20240123	5840	-18.24	20230608	4600	3.80	20231027	1.48	N	079000	500	36 억		64859	N	N	0	N	00	N
149	20240305	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	0	3	0.00	4550820	954	29.31	4780	4780	4765	6210	3350	4780	4770.25	0.90	0	-37	4826	4802	4776	4752	4726	4790	4740	36	1430	500	3340	5	1	7200000	344	6.48	0.44	12	0.01	738.00	10821.00	5840	20230608	-18.15	4600	20231027	3.91	5240	-8.78	20240115	4680	2.14	20240123	5840	-18.15	20230608	4600	3.91	20231027	1.48	N	079000	500	36 억		64859	N	N	0	N	00	N
150	20240305	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-15	5	-0.31	4436385	930	28.57	4780	4780	4765	6210	3350	4780	4770.31	0.90	0	-37	4826	4802	4776	4752	4726	4790	4740	36	1430	500	3340	5	1	7200000	343	6.46	0.44	12	0.01	738.00	10821.00	5840	20230608	-18.41	4600	20231027	3.59	5240	-9.06	20240115	4680	1.82	20240123	5840	-18.41	20230608	4600	3.59	20231027	1.48	N	079000	500	36 억		64859	N	N	0	N	00	N
151	20240305	110543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	0	3	0.00	2983010	625	19.20	4780	4780	4765	6210	3350	4780	4772.82	0.90	0	-37	4826	4802	4776	4752	4726	4790	4740	36	1430	500	3340	5	1	7200000	344	6.48	0.44	12	0.01	738.00	10821.00	5840	20230608	-18.15	4600	20231027	3.91	5240	-8.78	20240115	4680	2.14	20240123	5840	-18.15	20230608	4600	3.91	20231027	1.48	N	079000	500	36 억		64859	N	N	0	N	00	N
152	20240305	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	0	3	0.00	1328835	278	8.54	4780	4780	4775	6210	3350	4780	4779.98	0.90	0	-37	4826	4802	4776	4752	4726	4790	4740	36	1430	500	3340	5	1	7200000	344	6.48	0.44	12	0.00	738.00	10821.00	5840	20230608	-18.15	4600	20231027	3.91	5240	-8.78	20240115	4680	2.14	20240123	5840	-18.15	20230608	4600	3.91	20231027	1.48	N	079000	500	36 억		64859	N	N	0	N	00	N
153	20240305	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	0	3	0.00	611840	128	3.93	4780	4780	4780	6210	3350	4780	4780.00	0.90	0	-37	4826	4802	4776	4752	4726	4790	4740	36	1430	500	3340	5	1	7200000	344	6.48	0.44	12	0.00	738.00	10821.00	5840	20230608	-18.15	4600	20231027	3.91	5240	-8.78	20240115	4680	2.14	20240123	5840	-18.15	20230608	4600	3.91	20231027	1.48	N	079000	500	36 억		64859	N	N	0	N	00	N
154	20240304	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-20	5	-0.42	15520025	3255	21.67	4800	4800	4750	6240	3360	4800	4768.06	0.90	0	-1092	4870	4835	4805	4770	4740	4820	4755	36	1440	500	3360	5	1	7200000	344	6.48	0.44	12	0.05	738.00	10821.00	5840	20230608	-18.15	4600	20231027	3.91	5240	-8.78	20240115	4680	2.14	20240123	5840	-18.15	20230608	4600	3.91	20231027	1.48	N	079000	500	36 억		64997	N	N	0	N	00	N
155	20240304	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-20	5	-0.42	14749985	3093	20.59	4800	4800	4750	6240	3360	4800	4768.83	0.90	0	-1092	4870	4835	4805	4770	4740	4820	4755	36	1440	500	3360	5	1	7200000	344	6.48	0.44	12	0.04	738.00	10821.00	5840	20230608	-18.15	4600	20231027	3.91	5240	-8.78	20240115	4680	2.14	20240123	5840	-18.15	20230608	4600	3.91	20231027	1.48	N	079000	500	36 억		64997	N	N	0	N	00	N
156	20240304	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-50	5	-1.04	14307720	3000	19.97	4800	4800	4750	6240	3360	4800	4769.24	0.90	0	-1092	4870	4835	4805	4770	4740	4820	4755	36	1440	500	3360	5	1	7200000	342	6.44	0.44	12	0.04	738.00	10821.00	5840	20230608	-18.66	4600	20231027	3.26	5240	-9.35	20240115	4680	1.50	20240123	5840	-18.66	20230608	4600	3.26	20231027	1.48	N	079000	500	36 억		64997	N	N	0	N	00	N
157	20240304	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-50	5	-1.04	13366705	2802	18.65	4800	4800	4750	6240	3360	4800	4770.42	0.90	0	-895	4870	4835	4805	4770	4740	4820	4755	36	1440	500	3360	5	1	7200000	342	6.44	0.44	12	0.04	738.00	10821.00	5840	20230608	-18.66	4600	20231027	3.26	5240	-9.35	20240115	4680	1.50	20240123	5840	-18.66	20230608	4600	3.26	20231027	1.48	N	079000	500	36 억		64997	N	N	0	N	00	N
158	20240304	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-40	5	-0.83	11118535	2329	15.50	4800	4800	4760	6240	3360	4800	4773.95	0.90	0	-688	4870	4835	4805	4770	4740	4820	4755	36	1440	500	3360	5	1	7200000	343	6.45	0.44	12	0.03	738.00	10821.00	5840	20230608	-18.49	4600	20231027	3.48	5240	-9.16	20240115	4680	1.71	20240123	5840	-18.49	20230608	4600	3.48	20231027	1.48	N	079000	500	36 억		64997	N	N	0	N	00	N
159	20240304	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-35	5	-0.73	9923520	2078	13.83	4800	4800	4760	6240	3360	4800	4775.51	0.90	0	-481	4870	4835	4805	4770	4740	4820	4755	36	1440	500	3360	5	1	7200000	343	6.46	0.44	12	0.03	738.00	10821.00	5840	20230608	-18.41	4600	20231027	3.59	5240	-9.06	20240115	4680	1.82	20240123	5840	-18.41	20230608	4600	3.59	20231027	1.48	N	079000	500	36 억		64997	N	N	0	N	00	N
160	20240304	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-40	5	-0.83	7913885	1656	11.02	4800	4800	4760	6240	3360	4800	4778.92	0.90	0	-330	4870	4835	4805	4770	4740	4820	4755	36	1440	500	3360	5	1	7200000	343	6.45	0.44	12	0.02	738.00	10821.00	5840	20230608	-18.49	4600	20231027	3.48	5240	-9.16	20240115	4680	1.71	20240123	5840	-18.49	20230608	4600	3.48	20231027	1.48	N	079000	500	36 억		64997	N	N	0	N	00	N
161	20240304	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-35	5	-0.73	3642685	759	5.05	4800	4800	4765	6240	3360	4800	4799.32	0.90	0	-126	4870	4835	4805	4770	4740	4820	4755	36	1440	500	3360	5	1	7200000	343	6.46	0.44	12	0.01	738.00	10821.00	5840	20230608	-18.41	4600	20231027	3.59	5240	-9.06	20240115	4680	1.82	20240123	5840	-18.41	20230608	4600	3.59	20231027	1.48	N	079000	500	36 억		64997	N	N	0	N	00	N