KissMeData/086710/price/prices-20240101.csv

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
20240123,120710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9070,140,2,1.57,597849700,65978,63.15,8940,9220,8830,11600,6260,8930,9061.41,2.92,0,-234,9103,9016,8853,8766,8603,9060,8810,61,2670,500,6420,10,1,12203280,1107,5.64,1.68,12,0.54,1609.00,5393.00,11920,20230811,-23.91,5800,20230314,56.38,9220,-1.63,20240123,8050,12.67,20240105,11920,-23.91,20230811,5800,56.38,20230314,1.29,N,086710,500,61 억,,356917,N,N,0,N,00,N
20240123,110707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9190,260,2,2.91,527718070,58290,55.79,8940,9220,8830,11600,6260,8930,9053.38,2.92,0,1770,9103,9016,8853,8766,8603,9060,8810,61,2670,500,6420,10,1,12203280,1121,5.71,1.70,12,0.48,1609.00,5393.00,11920,20230811,-22.90,5800,20230314,58.45,9220,-0.33,20240123,8050,14.16,20240105,11920,-22.90,20230811,5800,58.45,20230314,1.29,N,086710,500,61 억,,356917,N,N,0,N,00,N
20240123,100708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9020,90,2,1.01,232030790,25887,24.78,8940,9040,8830,11600,6260,8930,8963.26,2.92,0,-4214,9103,9016,8853,8766,8603,9060,8810,61,2670,500,6420,10,1,12203280,1101,5.61,1.67,12,0.21,1609.00,5393.00,11920,20230811,-24.33,5800,20230314,55.52,9040,-0.22,20240123,8050,12.05,20240105,11920,-24.33,20230811,5800,55.52,20230314,1.29,N,086710,500,61 억,,356917,N,N,0,N,00,N
20240123,090708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8950,20,2,0.22,71129300,7934,7.59,8940,8990,8920,11600,6260,8930,8965.26,2.92,0,-3862,9103,9016,8853,8766,8603,9060,8810,61,2670,500,6420,10,1,12203280,1092,5.56,1.66,12,0.07,1609.00,5393.00,11920,20230811,-24.92,5800,20230314,54.31,8990,-0.44,20240123,8050,11.18,20240105,11920,-24.92,20230811,5800,54.31,20230314,1.29,N,086710,500,61 억,,356917,N,N,0,N,00,N
20240119,160703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8710,-90,5,-1.02,585436320,66296,121.21,8810,8940,8710,11440,6160,8800,8831.19,2.71,0,-4937,9126,8962,8756,8592,8386,9045,8675,61,2640,500,6330,10,1,12203280,1063,5.41,1.62,12,0.54,1609.00,5393.00,11920,20230811,-26.93,5800,20230314,50.17,8940,-2.57,20240119,8050,8.20,20240105,11920,-26.93,20230811,5800,50.17,20230314,1.29,N,086710,500,61 억,,331001,N,N,0,N,00,N
20240119,150705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8830,30,2,0.34,562084600,63625,116.32,8810,8940,8760,11440,6160,8800,8834.34,2.71,0,-4541,9126,8962,8756,8592,8386,9045,8675,61,2640,500,6330,10,1,12203280,1078,5.49,1.64,12,0.52,1609.00,5393.00,11920,20230811,-25.92,5800,20230314,52.24,8940,-1.23,20240119,8050,9.69,20240105,11920,-25.92,20230811,5800,52.24,20230314,1.29,N,086710,500,61 억,,331001,N,N,0,N,00,N
20240119,140703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8820,20,2,0.23,541299900,61266,112.01,8810,8940,8760,11440,6160,8800,8835.24,2.71,0,-3764,9126,8962,8756,8592,8386,9045,8675,61,2640,500,6330,10,1,12203280,1076,5.48,1.64,12,0.50,1609.00,5393.00,11920,20230811,-26.01,5800,20230314,52.07,8940,-1.34,20240119,8050,9.57,20240105,11920,-26.01,20230811,5800,52.07,20230314,1.29,N,086710,500,61 억,,331001,N,N,0,N,00,N
20240119,130704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8840,40,2,0.45,510024030,57728,105.54,8810,8940,8760,11440,6160,8800,8834.95,2.71,0,-1861,9126,8962,8756,8592,8386,9045,8675,61,2640,500,6330,10,1,12203280,1079,5.49,1.64,12,0.47,1609.00,5393.00,11920,20230811,-25.84,5800,20230314,52.41,8940,-1.12,20240119,8050,9.81,20240105,11920,-25.84,20230811,5800,52.41,20230314,1.29,N,086710,500,61 억,,331001,N,N,0,N,00,N
20240119,120707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8830,30,2,0.34,447169520,50612,92.53,8810,8940,8760,11440,6160,8800,8835.25,2.71,0,-1844,9126,8962,8756,8592,8386,9045,8675,61,2640,500,6330,10,1,12203280,1078,5.49,1.64,12,0.41,1609.00,5393.00,11920,20230811,-25.92,5800,20230314,52.24,8940,-1.23,20240119,8050,9.69,20240105,11920,-25.92,20230811,5800,52.24,20230314,1.29,N,086710,500,61 억,,331001,N,N,0,N,00,N
20240119,110706,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8820,20,2,0.23,377223460,42696,78.06,8810,8940,8760,11440,6160,8800,8835.10,2.71,0,-1337,9126,8962,8756,8592,8386,9045,8675,61,2640,500,6330,10,1,12203280,1076,5.48,1.64,12,0.35,1609.00,5393.00,11920,20230811,-26.01,5800,20230314,52.07,8940,-1.34,20240119,8050,9.57,20240105,11920,-26.01,20230811,5800,52.07,20230314,1.29,N,086710,500,61 억,,331001,N,N,0,N,00,N
20240119,100710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8840,40,2,0.45,193106300,21748,39.76,8810,8940,8760,11440,6160,8800,8879.27,2.71,0,-1342,9126,8962,8756,8592,8386,9045,8675,61,2640,500,6330,10,1,12203280,1079,5.49,1.64,12,0.18,1609.00,5393.00,11920,20230811,-25.84,5800,20230314,52.41,8940,-1.12,20240119,8050,9.81,20240105,11920,-25.84,20230811,5800,52.41,20230314,1.29,N,086710,500,61 억,,331001,N,N,0,N,00,N
20240119,090703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8890,90,2,1.02,2057930,232,0.42,8810,8890,8810,11440,6160,8800,8870.39,2.71,0,-57,9126,8962,8756,8592,8386,9045,8675,61,2640,500,6330,10,1,12203280,1085,5.53,1.65,12,0.00,1609.00,5393.00,11920,20230811,-25.42,5800,20230314,53.28,8920,-0.34,20240112,8050,10.43,20240105,11920,-25.42,20230811,5800,53.28,20230314,1.29,N,086710,500,61 억,,331001,N,N,0,N,00,N
20240118,160702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8800,200,2,2.33,479284240,54430,93.31,8600,8920,8550,11180,6020,8600,8805.52,2.72,0,-1221,9060,8830,8650,8420,8240,8740,8330,61,2580,500,6190,10,1,12203280,1074,5.47,1.63,12,0.45,1609.00,5393.00,11920,20230811,-26.17,5800,20230314,51.72,8920,0.00,20240112,8050,9.32,20240105,11920,-26.17,20230811,5800,51.72,20230314,1.29,N,086710,500,61 억,,332243,N,N,0,N,00,N
20240118,150703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8790,190,2,2.21,456532720,51846,88.88,8600,8920,8550,11180,6020,8600,8805.55,2.72,0,-1118,9060,8830,8650,8420,8240,8740,8330,61,2580,500,6190,10,1,12203280,1073,5.46,1.63,12,0.42,1609.00,5393.00,11920,20230811,-26.26,5800,20230314,51.55,8920,0.00,20240112,8050,9.19,20240105,11920,-26.26,20230811,5800,51.55,20230314,1.29,N,086710,500,61 억,,332243,N,N,0,N,00,N
20240118,140703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8700,100,2,1.16,393066410,44620,76.49,8600,8920,8550,11180,6020,8600,8809.20,2.72,0,-987,9060,8830,8650,8420,8240,8740,8330,61,2580,500,6190,10,1,12203280,1062,5.41,1.61,12,0.37,1609.00,5393.00,11920,20230811,-27.01,5800,20230314,50.00,8920,0.00,20240112,8050,8.07,20240105,11920,-27.01,20230811,5800,50.00,20230314,1.29,N,086710,500,61 억,,332243,N,N,0,N,00,N
20240118,130702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8800,200,2,2.33,284007760,32179,55.16,8600,8920,8550,11180,6020,8600,8825.87,2.72,0,379,9060,8830,8650,8420,8240,8740,8330,61,2580,500,6190,10,1,12203280,1074,5.47,1.63,12,0.26,1609.00,5393.00,11920,20230811,-26.17,5800,20230314,51.72,8920,0.00,20240112,8050,9.32,20240105,11920,-26.17,20230811,5800,51.72,20230314,1.29,N,086710,500,61 억,,332243,N,N,0,N,00,N
20240118,120704,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8800,200,2,2.33,263792570,29881,51.22,8600,8920,8550,11180,6020,8600,8828.10,2.72,0,670,9060,8830,8650,8420,8240,8740,8330,61,2580,500,6190,10,1,12203280,1074,5.47,1.63,12,0.24,1609.00,5393.00,11920,20230811,-26.17,5800,20230314,51.72,8920,0.00,20240112,8050,9.32,20240105,11920,-26.17,20230811,5800,51.72,20230314,1.29,N,086710,500,61 억,,332243,N,N,0,N,00,N
20240118,110705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8750,150,2,1.74,240643210,27247,46.71,8600,8920,8550,11180,6020,8600,8831.92,2.72,0,1108,9060,8830,8650,8420,8240,8740,8330,61,2580,500,6190,10,1,12203280,1068,5.44,1.62,12,0.22,1609.00,5393.00,11920,20230811,-26.59,5800,20230314,50.86,8920,0.00,20240112,8050,8.70,20240105,11920,-26.59,20230811,5800,50.86,20230314,1.29,N,086710,500,61 억,,332243,N,N,0,N,00,N
20240118,100701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8890,290,2,3.37,157081700,17798,30.51,8600,8920,8550,11180,6020,8600,8825.81,2.72,0,-1387,9060,8830,8650,8420,8240,8740,8330,61,2580,500,6190,10,1,12203280,1085,5.53,1.65,12,0.15,1609.00,5393.00,11920,20230811,-25.42,5800,20230314,53.28,8920,0.00,20240112,8050,10.43,20240105,11920,-25.42,20230811,5800,53.28,20230314,1.29,N,086710,500,61 억,,332243,N,N,0,N,00,N
20240118,090702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8600,0,3,0.00,3607430,419,0.72,8600,8640,8550,11180,6020,8600,8609.62,2.72,0,-113,9060,8830,8650,8420,8240,8740,8330,61,2580,500,6190,10,1,12203280,1049,5.34,1.59,12,0.00,1609.00,5393.00,11920,20230811,-27.85,5800,20230314,48.28,8920,-3.59,20240112,8050,6.83,20240105,11920,-27.85,20230811,5800,48.28,20230314,1.29,N,086710,500,61 억,,332243,N,N,0,N,00,N
20240117,160700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8600,-110,5,-1.26,502002300,58313,93.96,8720,8880,8470,11320,6100,8710,8608.75,2.81,0,-12222,9016,8862,8756,8602,8496,8810,8550,61,2610,500,6270,10,1,12203280,1049,5.34,1.59,12,0.48,1609.00,5393.00,11920,20230811,-27.85,5800,20230314,48.28,8920,-3.59,20240112,8050,6.83,20240105,11920,-27.85,20230811,5800,48.28,20230314,1.33,N,086710,500,61 억,,343480,N,N,0,N,00,N
20240117,150703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8620,-90,5,-1.03,457982010,53187,85.70,8720,8880,8470,11320,6100,8710,8610.79,2.81,0,-12253,9016,8862,8756,8602,8496,8810,8550,61,2610,500,6270,10,1,12203280,1052,5.36,1.60,12,0.44,1609.00,5393.00,11920,20230811,-27.68,5800,20230314,48.62,8920,-3.36,20240112,8050,7.08,20240105,11920,-27.68,20230811,5800,48.62,20230314,1.33,N,086710,500,61 억,,343480,N,N,0,N,00,N
20240117,140701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8680,-30,5,-0.34,434806440,50512,81.39,8720,8880,8470,11320,6100,8710,8607.98,2.81,0,-10523,9016,8862,8756,8602,8496,8810,8550,61,2610,500,6270,10,1,12203280,1059,5.39,1.61,12,0.41,1609.00,5393.00,11920,20230811,-27.18,5800,20230314,49.66,8920,-2.69,20240112,8050,7.83,20240105,11920,-27.18,20230811,5800,49.66,20230314,1.33,N,086710,500,61 억,,343480,N,N,0,N,00,N
20240117,130702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,-50,5,-0.57,390786190,45439,73.22,8720,8880,8470,11320,6100,8710,8600.24,2.81,0,-7980,9016,8862,8756,8602,8496,8810,8550,61,2610,500,6270,10,1,12203280,1057,5.38,1.61,12,0.37,1609.00,5393.00,11920,20230811,-27.35,5800,20230314,49.31,8920,-2.91,20240112,8050,7.58,20240105,11920,-27.35,20230811,5800,49.31,20230314,1.33,N,086710,500,61 억,,343480,N,N,0,N,00,N
20240117,120702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8680,-30,5,-0.34,381610440,44382,71.52,8720,8880,8470,11320,6100,8710,8598.32,2.81,0,-7665,9016,8862,8756,8602,8496,8810,8550,61,2610,500,6270,10,1,12203280,1059,5.39,1.61,12,0.36,1609.00,5393.00,11920,20230811,-27.18,5800,20230314,49.66,8920,-2.69,20240112,8050,7.83,20240105,11920,-27.18,20230811,5800,49.66,20230314,1.33,N,086710,500,61 억,,343480,N,N,0,N,00,N
20240117,110703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8790,80,2,0.92,330711440,38589,62.18,8720,8790,8470,11320,6100,8710,8570.10,2.81,0,-5217,9016,8862,8756,8602,8496,8810,8550,61,2610,500,6270,10,1,12203280,1073,5.46,1.63,12,0.32,1609.00,5393.00,11920,20230811,-26.26,5800,20230314,51.55,8920,-1.46,20240112,8050,9.19,20240105,11920,-26.26,20230811,5800,51.55,20230314,1.33,N,086710,500,61 억,,343480,N,N,0,N,00,N
20240117,100659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8490,-220,5,-2.53,239533130,27937,45.02,8720,8730,8490,11320,6100,8710,8574.05,2.81,0,-5288,9016,8862,8756,8602,8496,8810,8550,61,2610,500,6270,10,1,12203280,1036,5.28,1.57,12,0.23,1609.00,5393.00,11920,20230811,-28.78,5800,20230314,46.38,8920,-4.82,20240112,8050,5.47,20240105,11920,-28.78,20230811,5800,46.38,20230314,1.33,N,086710,500,61 억,,343480,N,N,0,N,00,N
20240117,090703,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8700,-10,5,-0.11,6008120,689,1.11,8720,8730,8700,11320,6100,8710,8720.06,2.81,0,-597,9016,8862,8756,8602,8496,8810,8550,61,2610,500,6270,10,1,12203280,1062,5.41,1.61,12,0.01,1609.00,5393.00,11920,20230811,-27.01,5800,20230314,50.00,8920,-2.47,20240112,8050,8.07,20240105,11920,-27.01,20230811,5800,50.00,20230314,1.33,N,086710,500,61 억,,343480,N,N,0,N,00,N
20240116,160700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8710,-70,5,-0.80,546210610,61985,143.46,8780,8910,8650,11410,6150,8780,8812.00,2.91,0,-11820,9120,8950,8620,8450,8120,9035,8535,61,2630,500,6320,10,1,12203280,1063,5.41,1.62,12,0.51,1609.00,5393.00,11920,20230811,-26.93,5800,20230314,50.17,8920,-2.35,20240112,8050,8.20,20240105,11920,-26.93,20230811,5800,50.17,20230314,1.24,N,086710,500,61 억,,355464,N,N,0,N,00,N
20240116,150659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8690,-90,5,-1.03,508362750,57645,133.42,8780,8910,8650,11410,6150,8780,8818.85,2.91,0,-10964,9120,8950,8620,8450,8120,9035,8535,61,2630,500,6320,10,1,12203280,1060,5.40,1.61,12,0.47,1609.00,5393.00,11920,20230811,-27.10,5800,20230314,49.83,8920,-2.58,20240112,8050,7.95,20240105,11920,-27.10,20230811,5800,49.83,20230314,1.24,N,086710,500,61 억,,355464,N,N,0,N,00,N
20240116,140700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8730,-50,5,-0.57,437875570,49560,114.71,8780,8910,8650,11410,6150,8780,8835.26,2.91,0,-5927,9120,8950,8620,8450,8120,9035,8535,61,2630,500,6320,10,1,12203280,1065,5.43,1.62,12,0.41,1609.00,5393.00,11920,20230811,-26.76,5800,20230314,50.52,8920,-2.13,20240112,8050,8.45,20240105,11920,-26.76,20230811,5800,50.52,20230314,1.24,N,086710,500,61 억,,355464,N,N,0,N,00,N
20240116,130701,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,-130,5,-1.48,422445660,47794,110.62,8780,8910,8650,11410,6150,8780,8838.88,2.91,0,-4421,9120,8950,8620,8450,8120,9035,8535,61,2630,500,6320,10,1,12203280,1056,5.38,1.60,12,0.39,1609.00,5393.00,11920,20230811,-27.43,5800,20230314,49.14,8920,-3.03,20240112,8050,7.45,20240105,11920,-27.43,20230811,5800,49.14,20230314,1.24,N,086710,500,61 억,,355464,N,N,0,N,00,N
20240116,120700,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8890,110,2,1.25,324372960,36582,84.67,8780,8910,8760,11410,6150,8780,8867.01,2.91,0,-4135,9120,8950,8620,8450,8120,9035,8535,61,2630,500,6320,10,1,12203280,1085,5.53,1.65,12,0.30,1609.00,5393.00,11920,20230811,-25.42,5800,20230314,53.28,8920,-0.34,20240112,8050,10.43,20240105,11920,-25.42,20230811,5800,53.28,20230314,1.24,N,086710,500,61 억,,355464,N,N,0,N,00,N
20240116,110658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8900,120,2,1.37,256716990,28977,67.07,8780,8900,8760,11410,6150,8780,8859.34,2.91,0,-2386,9120,8950,8620,8450,8120,9035,8535,61,2630,500,6320,10,1,12203280,1086,5.53,1.65,12,0.24,1609.00,5393.00,11920,20230811,-25.34,5800,20230314,53.45,8920,-0.22,20240112,8050,10.56,20240105,11920,-25.34,20230811,5800,53.45,20230314,1.24,N,086710,500,61 억,,355464,N,N,0,N,00,N
20240116,100659,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8820,40,2,0.46,149234410,16879,39.07,8780,8900,8760,11410,6150,8780,8841.42,2.91,0,-1925,9120,8950,8620,8450,8120,9035,8535,61,2630,500,6320,10,1,12203280,1076,5.48,1.64,12,0.14,1609.00,5393.00,11920,20230811,-26.01,5800,20230314,52.07,8920,-1.12,20240112,8050,9.57,20240105,11920,-26.01,20230811,5800,52.07,20230314,1.24,N,086710,500,61 억,,355464,N,N,0,N,00,N
20240116,090658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8850,70,2,0.80,37637130,4279,9.90,8780,8860,8770,11410,6150,8780,8795.78,2.91,0,-57,9120,8950,8620,8450,8120,9035,8535,61,2630,500,6320,10,1,12203280,1080,5.50,1.64,12,0.04,1609.00,5393.00,11920,20230811,-25.76,5800,20230314,52.59,8920,-0.78,20240112,8050,9.94,20240105,11920,-25.76,20230811,5800,52.59,20230314,1.24,N,086710,500,61 억,,355464,N,N,0,N,00,N
20240115,160656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8780,200,2,2.33,370998040,43186,81.29,8560,8790,8290,11150,6010,8580,8590.10,2.90,0,2118,9040,8810,8690,8460,8340,8750,8400,61,2570,500,6170,10,1,12203280,1071,5.46,1.63,12,0.35,1609.00,5393.00,11920,20230811,-26.34,5800,20230314,51.38,8920,-1.57,20240112,8050,9.07,20240105,11920,-26.34,20230811,5800,51.38,20230314,1.34,N,086710,500,61 억,,353347,N,N,0,N,00,N
20240115,150658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8670,90,2,1.05,339191610,39549,74.44,8560,8690,8290,11150,6010,8580,8576.49,2.90,0,1691,9040,8810,8690,8460,8340,8750,8400,61,2570,500,6170,10,1,12203280,1058,5.39,1.61,12,0.32,1609.00,5393.00,11920,20230811,-27.27,5800,20230314,49.48,8920,-2.80,20240112,8050,7.70,20240105,11920,-27.27,20230811,5800,49.48,20230314,1.34,N,086710,500,61 억,,353347,N,N,0,N,00,N
20240115,140658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,70,2,0.82,283475330,33111,62.33,8560,8690,8290,11150,6010,8580,8561.36,2.90,0,1771,9040,8810,8690,8460,8340,8750,8400,61,2570,500,6170,10,1,12203280,1056,5.38,1.60,12,0.27,1609.00,5393.00,11920,20230811,-27.43,5800,20230314,49.14,8920,-3.03,20240112,8050,7.45,20240105,11920,-27.43,20230811,5800,49.14,20230314,1.34,N,086710,500,61 억,,353347,N,N,0,N,00,N
20240115,130657,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,60,2,0.70,267227050,31234,58.79,8560,8690,8290,11150,6010,8580,8555.65,2.90,0,2152,9040,8810,8690,8460,8340,8750,8400,61,2570,500,6170,10,1,12203280,1054,5.37,1.60,12,0.26,1609.00,5393.00,11920,20230811,-27.52,5800,20230314,48.97,8920,-3.14,20240112,8050,7.33,20240105,11920,-27.52,20230811,5800,48.97,20230314,1.34,N,086710,500,61 억,,353347,N,N,0,N,00,N
20240115,120658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8620,40,2,0.47,262953550,30739,57.86,8560,8690,8290,11150,6010,8580,8554.40,2.90,0,1872,9040,8810,8690,8460,8340,8750,8400,61,2570,500,6170,10,1,12203280,1052,5.36,1.60,12,0.25,1609.00,5393.00,11920,20230811,-27.68,5800,20230314,48.62,8920,-3.36,20240112,8050,7.08,20240105,11920,-27.68,20230811,5800,48.62,20230314,1.34,N,086710,500,61 억,,353347,N,N,0,N,00,N
20240115,110656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8680,100,2,1.17,144909760,16990,31.98,8560,8690,8290,11150,6010,8580,8529.12,2.90,0,-2344,9040,8810,8690,8460,8340,8750,8400,61,2570,500,6170,10,1,12203280,1059,5.39,1.61,12,0.14,1609.00,5393.00,11920,20230811,-27.18,5800,20230314,49.66,8920,-2.69,20240112,8050,7.83,20240105,11920,-27.18,20230811,5800,49.66,20230314,1.34,N,086710,500,61 억,,353347,N,N,0,N,00,N
20240115,100654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,80,2,0.93,93096290,10970,20.65,8560,8690,8290,11150,6010,8580,8486.44,2.90,0,-239,9040,8810,8690,8460,8340,8750,8400,61,2570,500,6170,10,1,12203280,1057,5.38,1.61,12,0.09,1609.00,5393.00,11920,20230811,-27.35,5800,20230314,49.31,8920,-2.91,20240112,8050,7.58,20240105,11920,-27.35,20230811,5800,49.31,20230314,1.34,N,086710,500,61 억,,353347,N,N,0,N,00,N
20240115,090657,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8430,-150,5,-1.75,43340550,5183,9.76,8560,8560,8290,11150,6010,8580,8362.06,2.90,0,1713,9040,8810,8690,8460,8340,8750,8400,61,2570,500,6170,10,1,12203280,1029,5.24,1.56,12,0.04,1609.00,5393.00,11920,20230811,-29.28,5800,20230314,45.34,8920,-5.49,20240112,8050,4.72,20240105,11920,-29.28,20230811,5800,45.34,20230314,1.34,N,086710,500,61 억,,353347,N,N,0,N,00,N
20240112,160653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8580,-220,5,-2.50,459678510,52657,42.16,8810,8920,8570,11440,6160,8800,8729.82,2.95,0,-6794,9100,8950,8730,8580,8360,9025,8655,61,2640,500,6330,10,1,12203280,1047,5.33,1.59,12,0.43,1609.00,5393.00,11920,20230811,-28.02,5800,20230314,47.93,8920,-3.81,20240112,8050,6.58,20240105,11920,-28.02,20230811,5800,47.93,20230314,1.34,N,086710,500,61 억,,360118,N,N,0,N,00,N
20240112,150655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8590,-210,5,-2.39,446421220,51112,40.92,8810,8920,8570,11440,6160,8800,8734.18,2.95,0,-6466,9100,8950,8730,8580,8360,9025,8655,61,2640,500,6330,10,1,12203280,1048,5.34,1.59,12,0.42,1609.00,5393.00,11920,20230811,-27.94,5800,20230314,48.10,8920,-3.70,20240112,8050,6.71,20240105,11920,-27.94,20230811,5800,48.10,20230314,1.34,N,086710,500,61 억,,360118,N,N,0,N,00,N
20240112,140655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,-160,5,-1.82,398640000,45556,36.48,8810,8920,8610,11440,6160,8800,8750.55,2.95,0,-4073,9100,8950,8730,8580,8360,9025,8655,61,2640,500,6330,10,1,12203280,1054,5.37,1.60,12,0.37,1609.00,5393.00,11920,20230811,-27.52,5800,20230314,48.97,8920,-3.14,20240112,8050,7.33,20240105,11920,-27.52,20230811,5800,48.97,20230314,1.34,N,086710,500,61 억,,360118,N,N,0,N,00,N
20240112,130652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8630,-170,5,-1.93,368459240,42055,33.67,8810,8920,8610,11440,6160,8800,8761.37,2.95,0,-1853,9100,8950,8730,8580,8360,9025,8655,61,2640,500,6330,10,1,12203280,1053,5.36,1.60,12,0.34,1609.00,5393.00,11920,20230811,-27.60,5800,20230314,48.79,8920,-3.25,20240112,8050,7.20,20240105,11920,-27.60,20230811,5800,48.79,20230314,1.34,N,086710,500,61 억,,360118,N,N,0,N,00,N
20240112,120655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8690,-110,5,-1.25,315318770,35912,28.75,8810,8920,8660,11440,6160,8800,8780.32,2.95,0,203,9100,8950,8730,8580,8360,9025,8655,61,2640,500,6330,10,1,12203280,1060,5.40,1.61,12,0.29,1609.00,5393.00,11920,20230811,-27.10,5800,20230314,49.83,8920,-2.58,20240112,8050,7.95,20240105,11920,-27.10,20230811,5800,49.83,20230314,1.34,N,086710,500,61 억,,360118,N,N,0,N,00,N
20240112,110652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8690,-110,5,-1.25,294053270,33465,26.79,8810,8920,8660,11440,6160,8800,8786.89,2.95,0,415,9100,8950,8730,8580,8360,9025,8655,61,2640,500,6330,10,1,12203280,1060,5.40,1.61,12,0.27,1609.00,5393.00,11920,20230811,-27.10,5800,20230314,49.83,8920,-2.58,20240112,8050,7.95,20240105,11920,-27.10,20230811,5800,49.83,20230314,1.34,N,086710,500,61 억,,360118,N,N,0,N,00,N
20240112,100652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8760,-40,5,-0.45,185727430,21009,16.82,8810,8920,8700,11440,6160,8800,8840.37,2.95,0,-5081,9100,8950,8730,8580,8360,9025,8655,61,2640,500,6330,10,1,12203280,1069,5.44,1.62,12,0.17,1609.00,5393.00,11920,20230811,-26.51,5800,20230314,51.03,8920,-1.79,20240112,8050,8.82,20240105,11920,-26.51,20230811,5800,51.03,20230314,1.34,N,086710,500,61 억,,360118,N,N,0,N,00,N
20240112,090653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8820,20,2,0.23,15740830,1787,1.43,8810,8880,8780,11440,6160,8800,8808.52,2.95,0,-231,9100,8950,8730,8580,8360,9025,8655,61,2640,500,6330,10,1,12203280,1076,5.48,1.64,12,0.01,1609.00,5393.00,11920,20230811,-26.01,5800,20230314,52.07,8880,0.00,20240111,8050,9.57,20240105,11920,-26.01,20230811,5800,52.07,20230314,1.34,N,086710,500,61 억,,360118,N,N,0,N,00,N
20240111,160649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8800,300,2,3.53,1093294680,124849,283.05,8520,8880,8510,11050,5950,8500,8756.92,2.90,0,6023,8773,8636,8503,8366,8233,8570,8300,61,2550,500,6120,10,1,12203280,1074,5.47,1.63,12,1.02,1609.00,5393.00,11920,20230811,-26.17,5800,20230314,51.72,8880,-0.90,20240111,8050,9.32,20240105,11920,-26.17,20230811,5800,51.72,20230314,1.34,N,086710,500,61 억,,354017,N,N,0,N,00,N
20240111,150653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8870,370,2,4.35,1033257040,118063,267.67,8520,8880,8510,11050,5950,8500,8751.74,2.90,0,7949,8773,8636,8503,8366,8233,8570,8300,61,2550,500,6120,10,1,12203280,1082,5.51,1.64,12,0.97,1609.00,5393.00,11920,20230811,-25.59,5800,20230314,52.93,8880,-0.11,20240111,8050,10.19,20240105,11920,-25.59,20230811,5800,52.93,20230314,1.34,N,086710,500,61 억,,354017,N,N,0,N,00,N
20240111,140651,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8790,290,2,3.41,800636370,91808,208.14,8520,8810,8510,11050,5950,8500,8720.77,2.90,0,6907,8773,8636,8503,8366,8233,8570,8300,61,2550,500,6120,10,1,12203280,1073,5.46,1.63,12,0.75,1609.00,5393.00,11920,20230811,-26.26,5800,20230314,51.55,8810,-0.23,20240111,8050,9.19,20240105,11920,-26.26,20230811,5800,51.55,20230314,1.34,N,086710,500,61 억,,354017,N,N,0,N,00,N
20240111,130649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8700,200,2,2.35,481887280,55350,125.49,8520,8780,8510,11050,5950,8500,8706.18,2.90,0,187,8773,8636,8503,8366,8233,8570,8300,61,2550,500,6120,10,1,12203280,1062,5.41,1.61,12,0.45,1609.00,5393.00,11920,20230811,-27.01,5800,20230314,50.00,8780,-0.91,20240111,8050,8.07,20240105,11920,-27.01,20230811,5800,50.00,20230314,1.34,N,086710,500,61 억,,354017,N,N,0,N,00,N
20240111,120650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8720,220,2,2.59,468863950,53855,122.10,8520,8780,8510,11050,5950,8500,8706.04,2.90,0,716,8773,8636,8503,8366,8233,8570,8300,61,2550,500,6120,10,1,12203280,1064,5.42,1.62,12,0.44,1609.00,5393.00,11920,20230811,-26.85,5800,20230314,50.34,8780,-0.68,20240111,8050,8.32,20240105,11920,-26.85,20230811,5800,50.34,20230314,1.34,N,086710,500,61 억,,354017,N,N,0,N,00,N
20240111,110652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8770,270,2,3.18,300409530,34630,78.51,8520,8770,8510,11050,5950,8500,8674.83,2.90,0,4539,8773,8636,8503,8366,8233,8570,8300,61,2550,500,6120,10,1,12203280,1070,5.45,1.63,12,0.28,1609.00,5393.00,11920,20230811,-26.43,5800,20230314,51.21,8770,0.00,20240111,8050,8.94,20240105,11920,-26.43,20230811,5800,51.21,20230314,1.34,N,086710,500,61 억,,354017,N,N,0,N,00,N
20240111,100650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,150,2,1.76,76127040,8830,20.02,8520,8690,8510,11050,5950,8500,8621.41,2.90,0,-148,8773,8636,8503,8366,8233,8570,8300,61,2550,500,6120,10,1,12203280,1056,5.38,1.60,12,0.07,1609.00,5393.00,11920,20230811,-27.43,5800,20230314,49.14,8710,-0.69,20240108,8050,7.45,20240105,11920,-27.43,20230811,5800,49.14,20230314,1.34,N,086710,500,61 억,,354017,N,N,0,N,00,N
20240111,090650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8550,50,2,0.59,2391240,280,0.63,8520,8550,8520,11050,5950,8500,8540.14,2.90,0,-173,8773,8636,8503,8366,8233,8570,8300,61,2550,500,6120,10,1,12203280,1043,5.31,1.59,12,0.00,1609.00,5393.00,11920,20230811,-28.27,5800,20230314,47.41,8710,-1.84,20240108,8050,6.21,20240105,11920,-28.27,20230811,5800,47.41,20230314,1.34,N,086710,500,61 억,,354017,N,N,0,N,00,N
20240110,160648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8500,-90,5,-1.05,373757070,43893,96.40,8590,8640,8370,11160,6020,8590,8515.19,2.86,0,5185,8770,8680,8570,8480,8370,8625,8425,61,2570,500,6180,10,1,12203280,1037,5.28,1.58,12,0.36,1609.00,5393.00,11920,20230811,-28.69,5800,20230314,46.55,8710,-2.41,20240108,8050,5.59,20240105,11920,-28.69,20230811,5800,46.55,20230314,1.34,N,086710,500,61 억,,349355,N,N,0,N,00,N
20240110,150650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8560,-30,5,-0.35,349401230,41031,90.12,8590,8640,8370,11160,6020,8590,8515.54,2.86,0,5007,8770,8680,8570,8480,8370,8625,8425,61,2570,500,6180,10,1,12203280,1045,5.32,1.59,12,0.34,1609.00,5393.00,11920,20230811,-28.19,5800,20230314,47.59,8710,-1.72,20240108,8050,6.34,20240105,11920,-28.19,20230811,5800,47.59,20230314,1.34,N,086710,500,61 억,,349355,N,N,0,N,00,N
20240110,140651,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8520,-70,5,-0.81,332411700,39044,85.75,8590,8640,8370,11160,6020,8590,8513.77,2.86,0,5007,8770,8680,8570,8480,8370,8625,8425,61,2570,500,6180,10,1,12203280,1040,5.30,1.58,12,0.32,1609.00,5393.00,11920,20230811,-28.52,5800,20230314,46.90,8710,-2.18,20240108,8050,5.84,20240105,11920,-28.52,20230811,5800,46.90,20230314,1.34,N,086710,500,61 억,,349355,N,N,0,N,00,N
20240110,130649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8540,-50,5,-0.58,310618420,36488,80.14,8590,8640,8370,11160,6020,8590,8512.89,2.86,0,3972,8770,8680,8570,8480,8370,8625,8425,61,2570,500,6180,10,1,12203280,1042,5.31,1.58,12,0.30,1609.00,5393.00,11920,20230811,-28.36,5800,20230314,47.24,8710,-1.95,20240108,8050,6.09,20240105,11920,-28.36,20230811,5800,47.24,20230314,1.34,N,086710,500,61 억,,349355,N,N,0,N,00,N
20240110,120650,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8520,-70,5,-0.81,273264290,32138,70.59,8590,8640,8370,11160,6020,8590,8502.84,2.86,0,553,8770,8680,8570,8480,8370,8625,8425,61,2570,500,6180,10,1,12203280,1040,5.30,1.58,12,0.26,1609.00,5393.00,11920,20230811,-28.52,5800,20230314,46.90,8710,-2.18,20240108,8050,5.84,20240105,11920,-28.52,20230811,5800,46.90,20230314,1.34,N,086710,500,61 억,,349355,N,N,0,N,00,N
20240110,110649,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8510,-80,5,-0.93,123964980,14579,32.02,8590,8640,8370,11160,6020,8590,8502.98,2.86,0,-906,8770,8680,8570,8480,8370,8625,8425,61,2570,500,6180,10,1,12203280,1038,5.29,1.58,12,0.12,1609.00,5393.00,11920,20230811,-28.61,5800,20230314,46.72,8710,-2.30,20240108,8050,5.71,20240105,11920,-28.61,20230811,5800,46.72,20230314,1.34,N,086710,500,61 억,,349355,N,N,0,N,00,N
20240110,100648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8500,-90,5,-1.05,104925460,12341,27.11,8590,8640,8370,11160,6020,8590,8502.18,2.86,0,-1561,8770,8680,8570,8480,8370,8625,8425,61,2570,500,6180,10,1,12203280,1037,5.28,1.58,12,0.10,1609.00,5393.00,11920,20230811,-28.69,5800,20230314,46.55,8710,-2.41,20240108,8050,5.59,20240105,11920,-28.69,20230811,5800,46.55,20230314,1.34,N,086710,500,61 억,,349355,N,N,0,N,00,N
20240110,090647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8490,-100,5,-1.16,26374920,3110,6.83,8590,8590,8450,11160,6020,8590,8480.68,2.86,0,765,8770,8680,8570,8480,8370,8625,8425,61,2570,500,6180,10,1,12203280,1036,5.28,1.57,12,0.03,1609.00,5393.00,11920,20230811,-28.78,5800,20230314,46.38,8710,-2.53,20240108,8050,5.47,20240105,11920,-28.78,20230811,5800,46.38,20230314,1.34,N,086710,500,61 억,,349355,N,N,0,N,00,N
20240109,160646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8590,-50,5,-0.58,389840670,45515,73.50,8640,8660,8460,11230,6050,8640,8565.06,2.93,0,-7628,8906,8772,8576,8442,8246,8840,8510,61,2590,500,6220,10,1,12203280,1048,5.34,1.59,12,0.37,1609.00,5393.00,11920,20230811,-27.94,5800,20230314,48.10,8710,-1.38,20240108,8050,6.71,20240105,11920,-27.94,20230811,5800,48.10,20230314,1.35,N,086710,500,61 억,,356961,N,N,0,N,00,N
20240109,150648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8520,-120,5,-1.39,361989580,42255,68.24,8640,8660,8460,11230,6050,8640,8566.79,2.93,0,-7183,8906,8772,8576,8442,8246,8840,8510,61,2590,500,6220,10,1,12203280,1040,5.30,1.58,12,0.35,1609.00,5393.00,11920,20230811,-28.52,5800,20230314,46.90,8710,-2.18,20240108,8050,5.84,20240105,11920,-28.52,20230811,5800,46.90,20230314,1.35,N,086710,500,61 억,,356961,N,N,0,N,00,N
20240109,140647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8570,-70,5,-0.81,186064340,21763,35.15,8640,8660,8460,11230,6050,8640,8549.57,2.93,0,-3576,8906,8772,8576,8442,8246,8840,8510,61,2590,500,6220,10,1,12203280,1046,5.33,1.59,12,0.18,1609.00,5393.00,11920,20230811,-28.10,5800,20230314,47.76,8710,-1.61,20240108,8050,6.46,20240105,11920,-28.10,20230811,5800,47.76,20230314,1.35,N,086710,500,61 억,,356961,N,N,0,N,00,N
20240109,130647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8540,-100,5,-1.16,158035230,18484,29.85,8640,8660,8460,11230,6050,8640,8549.84,2.93,0,-2009,8906,8772,8576,8442,8246,8840,8510,61,2590,500,6220,10,1,12203280,1042,5.31,1.58,12,0.15,1609.00,5393.00,11920,20230811,-28.36,5800,20230314,47.24,8710,-1.95,20240108,8050,6.09,20240105,11920,-28.36,20230811,5800,47.24,20230314,1.35,N,086710,500,61 억,,356961,N,N,0,N,00,N
20240109,120653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8600,-40,5,-0.46,130237550,15233,24.60,8640,8660,8460,11230,6050,8640,8549.70,2.93,0,-68,8906,8772,8576,8442,8246,8840,8510,61,2590,500,6220,10,1,12203280,1049,5.34,1.59,12,0.12,1609.00,5393.00,11920,20230811,-27.85,5800,20230314,48.28,8710,-1.26,20240108,8050,6.83,20240105,11920,-27.85,20230811,5800,48.28,20230314,1.35,N,086710,500,61 억,,356961,N,N,0,N,00,N
20240109,110648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8560,-80,5,-0.93,121626730,14229,22.98,8640,8660,8460,11230,6050,8640,8547.81,2.93,0,88,8906,8772,8576,8442,8246,8840,8510,61,2590,500,6220,10,1,12203280,1045,5.32,1.59,12,0.12,1609.00,5393.00,11920,20230811,-28.19,5800,20230314,47.59,8710,-1.72,20240108,8050,6.34,20240105,11920,-28.19,20230811,5800,47.59,20230314,1.35,N,086710,500,61 억,,356961,N,N,0,N,00,N
20240109,100648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8570,-70,5,-0.81,99637580,11663,18.83,8640,8660,8460,11230,6050,8640,8543.05,2.93,0,1080,8906,8772,8576,8442,8246,8840,8510,61,2590,500,6220,10,1,12203280,1046,5.33,1.59,12,0.10,1609.00,5393.00,11920,20230811,-28.10,5800,20230314,47.76,8710,-1.61,20240108,8050,6.46,20240105,11920,-28.10,20230811,5800,47.76,20230314,1.35,N,086710,500,61 억,,356961,N,N,0,N,00,N
20240109,090647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8650,10,2,0.12,9144540,1058,1.71,8640,8650,8550,11230,6050,8640,8643.23,2.93,0,-675,8906,8772,8576,8442,8246,8840,8510,61,2590,500,6220,10,1,12203280,1056,5.38,1.60,12,0.01,1609.00,5393.00,11920,20230811,-27.43,5800,20230314,49.14,8710,-0.69,20240108,8050,7.45,20240105,11920,-27.43,20230811,5800,49.14,20230314,1.35,N,086710,500,61 억,,356961,N,N,0,N,00,N
20240108,160646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8640,230,2,2.73,532164780,61893,169.33,8450,8710,8380,10930,5890,8410,8597.65,2.97,0,-5730,8730,8570,8310,8150,7890,8650,8230,61,2520,500,6050,10,1,12203280,1054,5.37,1.60,12,0.51,1609.00,5393.00,11920,20230811,-27.52,5800,20230314,48.97,8710,-0.80,20240108,8050,7.33,20240105,11920,-27.52,20230811,5800,48.97,20230314,1.34,N,086710,500,61 억,,362690,N,N,0,N,00,N
20240108,150647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8630,220,2,2.62,517794890,60229,164.78,8450,8710,8380,10930,5890,8410,8597.10,2.97,0,-5368,8730,8570,8310,8150,7890,8650,8230,61,2520,500,6050,10,1,12203280,1053,5.36,1.60,12,0.49,1609.00,5393.00,11920,20230811,-27.60,5800,20230314,48.79,8710,-0.92,20240108,8050,7.20,20240105,11920,-27.60,20230811,5800,48.79,20230314,1.34,N,086710,500,61 억,,362690,N,N,0,N,00,N
20240108,140646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8610,200,2,2.38,461793980,53723,146.98,8450,8710,8380,10930,5890,8410,8595.83,2.97,0,-4552,8730,8570,8310,8150,7890,8650,8230,61,2520,500,6050,10,1,12203280,1051,5.35,1.60,12,0.44,1609.00,5393.00,11920,20230811,-27.77,5800,20230314,48.45,8710,-1.15,20240108,8050,6.96,20240105,11920,-27.77,20230811,5800,48.45,20230314,1.34,N,086710,500,61 억,,362690,N,N,0,N,00,N
20240108,130646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8610,200,2,2.38,359703050,41783,114.31,8450,8710,8390,10930,5890,8410,8608.84,2.97,0,-3297,8730,8570,8310,8150,7890,8650,8230,61,2520,500,6050,10,1,12203280,1051,5.35,1.60,12,0.34,1609.00,5393.00,11920,20230811,-27.77,5800,20230314,48.45,8710,-1.15,20240108,8050,6.96,20240105,11920,-27.77,20230811,5800,48.45,20230314,1.34,N,086710,500,61 억,,362690,N,N,0,N,00,N
20240108,120647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8680,270,2,3.21,312235310,36287,99.28,8450,8710,8390,10930,5890,8410,8604.61,2.97,0,-2901,8730,8570,8310,8150,7890,8650,8230,61,2520,500,6050,10,1,12203280,1059,5.39,1.61,12,0.30,1609.00,5393.00,11920,20230811,-27.18,5800,20230314,49.66,8710,-0.34,20240108,8050,7.83,20240105,11920,-27.18,20230811,5800,49.66,20230314,1.34,N,086710,500,61 억,,362690,N,N,0,N,00,N
20240108,110648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,250,2,2.97,261564940,30442,83.29,8450,8710,8390,10930,5890,8410,8592.24,2.97,0,-4100,8730,8570,8310,8150,7890,8650,8230,61,2520,500,6050,10,1,12203280,1057,5.38,1.61,12,0.25,1609.00,5393.00,11920,20230811,-27.35,5800,20230314,49.31,8710,-0.57,20240108,8050,7.58,20240105,11920,-27.35,20230811,5800,49.31,20230314,1.34,N,086710,500,61 억,,362690,N,N,0,N,00,N
20240108,100648,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8710,300,2,3.57,200734300,23383,63.97,8450,8710,8390,10930,5890,8410,8584.63,2.97,0,-4080,8730,8570,8310,8150,7890,8650,8230,61,2520,500,6050,10,1,12203280,1063,5.41,1.62,12,0.19,1609.00,5393.00,11920,20230811,-26.93,5800,20230314,50.17,8710,0.00,20240108,8050,8.20,20240105,11920,-26.93,20230811,5800,50.17,20230314,1.34,N,086710,500,61 억,,362690,N,N,0,N,00,N
20240108,090646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8430,20,2,0.24,2718720,322,0.88,8450,8470,8430,10930,5890,8410,8443.23,2.97,0,-134,8730,8570,8310,8150,7890,8650,8230,61,2520,500,6050,10,1,12203280,1029,5.24,1.56,12,0.00,1609.00,5393.00,11920,20230811,-29.28,5800,20230314,45.34,8470,0.00,20240105,8050,4.72,20240105,11920,-29.28,20230811,5800,45.34,20230314,1.34,N,086710,500,61 억,,362690,N,N,0,N,00,N
20240105,160646,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8410,260,2,3.19,304408380,36550,245.10,8060,8470,8050,10590,5710,8150,8328.54,2.97,0,879,8270,8210,8150,8090,8030,8180,8060,61,2440,500,5860,10,1,12203280,1026,5.23,1.56,12,0.30,1609.00,5393.00,11920,20230811,-29.45,5800,20230314,45.00,8470,-0.71,20240105,8050,4.47,20240105,11920,-29.45,20230811,5800,45.00,20230314,1.34,N,086710,500,61 억,,361834,N,N,0,N,00,N
20240105,150647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8410,260,2,3.19,267874860,32223,216.09,8060,8460,8050,10590,5710,8150,8313.16,2.97,0,309,8270,8210,8150,8090,8030,8180,8060,61,2440,500,5860,10,1,12203280,1026,5.23,1.56,12,0.26,1609.00,5393.00,11920,20230811,-29.45,5800,20230314,45.00,8460,-0.59,20240105,8050,4.47,20240105,11920,-29.45,20230811,5800,45.00,20230314,1.34,N,086710,500,61 억,,361834,N,N,0,N,00,N
20240105,140644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8300,150,2,1.84,182915360,22123,148.36,8060,8400,8050,10590,5710,8150,8268.11,2.97,0,2413,8270,8210,8150,8090,8030,8180,8060,61,2440,500,5860,10,1,12203280,1013,5.16,1.54,12,0.18,1609.00,5393.00,11920,20230811,-30.37,5800,20230314,43.10,8400,-1.19,20240105,8050,3.11,20240105,11920,-30.37,20230811,5800,43.10,20230314,1.34,N,086710,500,61 억,,361834,N,N,0,N,00,N
20240105,130645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8320,170,2,2.09,129438850,15677,105.13,8060,8400,8050,10590,5710,8150,8256.61,2.97,0,1098,8270,8210,8150,8090,8030,8180,8060,61,2440,500,5860,10,1,12203280,1015,5.17,1.54,12,0.13,1609.00,5393.00,11920,20230811,-30.20,5800,20230314,43.45,8400,-0.95,20240105,8050,3.35,20240105,11920,-30.20,20230811,5800,43.45,20230314,1.34,N,086710,500,61 억,,361834,N,N,0,N,00,N
20240105,120645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8230,80,2,0.98,81281280,9903,66.41,8060,8300,8050,10590,5710,8150,8207.74,2.97,0,652,8270,8210,8150,8090,8030,8180,8060,61,2440,500,5860,10,1,12203280,1004,5.11,1.53,12,0.08,1609.00,5393.00,11920,20230811,-30.96,5800,20230314,41.90,8300,-0.84,20240105,8050,2.24,20240105,11920,-30.96,20230811,5800,41.90,20230314,1.34,N,086710,500,61 억,,361834,N,N,0,N,00,N
20240105,110644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8270,120,2,1.47,44579620,5459,36.61,8060,8270,8050,10590,5710,8150,8166.26,2.97,0,239,8270,8210,8150,8090,8030,8180,8060,61,2440,500,5860,10,1,12203280,1009,5.14,1.53,12,0.04,1609.00,5393.00,11920,20230811,-30.62,5800,20230314,42.59,8270,0.00,20240105,8050,2.73,20240105,11920,-30.62,20230811,5800,42.59,20230314,1.34,N,086710,500,61 억,,361834,N,N,0,N,00,N
20240105,100647,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8190,40,2,0.49,28451390,3500,23.47,8060,8260,8050,10590,5710,8150,8128.97,2.97,0,187,8270,8210,8150,8090,8030,8180,8060,61,2440,500,5860,10,1,12203280,999,5.09,1.52,12,0.03,1609.00,5393.00,11920,20230811,-31.29,5800,20230314,41.21,8260,-0.85,20240105,8050,1.74,20240105,11920,-31.29,20230811,5800,41.21,20230314,1.34,N,086710,500,61 억,,361834,N,N,0,N,00,N
20240105,090644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8050,-100,5,-1.23,7301190,906,6.08,8060,8070,8050,10590,5710,8150,8058.71,2.97,0,121,8270,8210,8150,8090,8030,8180,8060,61,2440,500,5860,10,1,12203280,982,5.00,1.49,12,0.01,1609.00,5393.00,11920,20230811,-32.47,5800,20230314,38.79,8250,-2.42,20240103,8050,0.00,20240105,11920,-32.47,20230811,5800,38.79,20230314,1.34,N,086710,500,61 억,,361834,N,N,0,N,00,N
20240104,160642,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8150,-50,5,-0.61,116507930,14321,93.73,8200,8210,8090,10660,5740,8200,8135.41,3.01,0,-5573,8346,8272,8176,8102,8006,8310,8140,61,2460,500,5900,10,1,12203280,995,5.07,1.51,12,0.12,1609.00,5393.00,11920,20230811,-31.63,5800,20230314,40.52,8250,-1.21,20240103,8060,1.12,20240102,11920,-31.63,20230811,5800,40.52,20230314,1.35,N,086710,500,61 억,,367402,N,N,0,N,00,N
20240104,150643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8130,-70,5,-0.85,114936120,14128,92.47,8200,8210,8090,10660,5740,8200,8135.34,3.01,0,-5502,8346,8272,8176,8102,8006,8310,8140,61,2460,500,5900,10,1,12203280,992,5.05,1.51,12,0.12,1609.00,5393.00,11920,20230811,-31.80,5800,20230314,40.17,8250,-1.45,20240103,8060,0.87,20240102,11920,-31.80,20230811,5800,40.17,20230314,1.35,N,086710,500,61 억,,367402,N,N,0,N,00,N
20240104,140644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8130,-70,5,-0.85,104425450,12835,84.00,8200,8210,8090,10660,5740,8200,8135.99,3.01,0,-5126,8346,8272,8176,8102,8006,8310,8140,61,2460,500,5900,10,1,12203280,992,5.05,1.51,12,0.11,1609.00,5393.00,11920,20230811,-31.80,5800,20230314,40.17,8250,-1.45,20240103,8060,0.87,20240102,11920,-31.80,20230811,5800,40.17,20230314,1.35,N,086710,500,61 억,,367402,N,N,0,N,00,N
20240104,130644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8110,-90,5,-1.10,92443330,11358,74.34,8200,8210,8110,10660,5740,8200,8139.05,3.01,0,-4462,8346,8272,8176,8102,8006,8310,8140,61,2460,500,5900,10,1,12203280,990,5.04,1.50,12,0.09,1609.00,5393.00,11920,20230811,-31.96,5800,20230314,39.83,8250,-1.70,20240103,8060,0.62,20240102,11920,-31.96,20230811,5800,39.83,20230314,1.35,N,086710,500,61 억,,367402,N,N,0,N,00,N
20240104,120642,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8110,-90,5,-1.10,74485280,9144,59.85,8200,8210,8110,10660,5740,8200,8145.81,3.01,0,-4173,8346,8272,8176,8102,8006,8310,8140,61,2460,500,5900,10,1,12203280,990,5.04,1.50,12,0.07,1609.00,5393.00,11920,20230811,-31.96,5800,20230314,39.83,8250,-1.70,20240103,8060,0.62,20240102,11920,-31.96,20230811,5800,39.83,20230314,1.35,N,086710,500,61 억,,367402,N,N,0,N,00,N
20240104,110641,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8130,-70,5,-0.85,49736230,6098,39.91,8200,8210,8130,10660,5740,8200,8156.15,3.01,0,-3316,8346,8272,8176,8102,8006,8310,8140,61,2460,500,5900,10,1,12203280,992,5.05,1.51,12,0.05,1609.00,5393.00,11920,20230811,-31.80,5800,20230314,40.17,8250,-1.45,20240103,8060,0.87,20240102,11920,-31.80,20230811,5800,40.17,20230314,1.35,N,086710,500,61 억,,367402,N,N,0,N,00,N
20240104,100641,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8180,-20,5,-0.24,14795900,1809,11.84,8200,8210,8170,10660,5740,8200,8179.05,3.01,0,-818,8346,8272,8176,8102,8006,8310,8140,61,2460,500,5900,10,1,12203280,998,5.08,1.52,12,0.01,1609.00,5393.00,11920,20230811,-31.38,5800,20230314,41.03,8250,-0.85,20240103,8060,1.49,20240102,11920,-31.38,20230811,5800,41.03,20230314,1.35,N,086710,500,61 억,,367402,N,N,0,N,00,N
20240104,090644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8200,0,3,0.00,336200,41,0.27,8200,8200,8200,10660,5740,8200,8200.00,3.01,0,-19,8346,8272,8176,8102,8006,8310,8140,61,2460,500,5900,10,1,12203280,1001,5.10,1.52,12,0.00,1609.00,5393.00,11920,20230811,-31.21,5800,20230314,41.38,8250,-0.61,20240103,8060,1.74,20240102,11920,-31.21,20230811,5800,41.38,20230314,1.35,N,086710,500,61 억,,367402,N,N,0,N,00,N
20240103,160640,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8200,20,2,0.24,124437800,15219,78.28,8180,8250,8080,10630,5730,8180,8176.48,3.03,0,-1831,8326,8252,8156,8082,7986,8205,8035,61,2450,500,5880,10,1,12203280,1001,5.10,1.52,12,0.12,1609.00,5393.00,11920,20230811,-31.21,5800,20230314,41.38,8250,-0.61,20240103,8060,1.74,20240102,11920,-31.21,20230811,5800,41.38,20230314,1.39,N,086710,500,61 억,,369233,N,N,0,N,00,N
20240103,150639,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8250,70,2,0.86,115100010,14083,72.44,8180,8250,8080,10630,5730,8180,8172.98,3.03,0,-1760,8326,8252,8156,8082,7986,8205,8035,61,2450,500,5880,10,1,12203280,1007,5.13,1.53,12,0.12,1609.00,5393.00,11920,20230811,-30.79,5800,20230314,42.24,8250,0.00,20240103,8060,2.36,20240102,11920,-30.79,20230811,5800,42.24,20230314,1.39,N,086710,500,61 억,,369233,N,N,0,N,00,N
20240103,140637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8250,70,2,0.86,104126690,12750,65.58,8180,8250,8080,10630,5730,8180,8166.80,3.03,0,-1658,8326,8252,8156,8082,7986,8205,8035,61,2450,500,5880,10,1,12203280,1007,5.13,1.53,12,0.10,1609.00,5393.00,11920,20230811,-30.79,5800,20230314,42.24,8250,0.00,20240103,8060,2.36,20240102,11920,-30.79,20230811,5800,42.24,20230314,1.39,N,086710,500,61 억,,369233,N,N,0,N,00,N
20240103,130640,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8240,60,2,0.73,77177710,9478,48.75,8180,8240,8080,10630,5730,8180,8142.83,3.03,0,-466,8326,8252,8156,8082,7986,8205,8035,61,2450,500,5880,10,1,12203280,1006,5.12,1.53,12,0.08,1609.00,5393.00,11920,20230811,-30.87,5800,20230314,42.07,8240,0.00,20240103,8060,2.23,20240102,11920,-30.87,20230811,5800,42.07,20230314,1.39,N,086710,500,61 억,,369233,N,N,0,N,00,N
20240103,120642,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8190,10,2,0.12,63614530,7822,40.23,8180,8240,8080,10630,5730,8180,8132.77,3.03,0,-357,8326,8252,8156,8082,7986,8205,8035,61,2450,500,5880,10,1,12203280,999,5.09,1.52,12,0.06,1609.00,5393.00,11920,20230811,-31.29,5800,20230314,41.21,8240,-0.61,20240103,8060,1.61,20240102,11920,-31.29,20230811,5800,41.21,20230314,1.39,N,086710,500,61 억,,369233,N,N,0,N,00,N
20240103,110638,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8140,-40,5,-0.49,47218270,5815,29.91,8180,8180,8080,10630,5730,8180,8120.08,3.03,0,-1212,8326,8252,8156,8082,7986,8205,8035,61,2450,500,5880,10,1,12203280,993,5.06,1.51,12,0.05,1609.00,5393.00,11920,20230811,-31.71,5800,20230314,40.34,8230,-1.09,20240102,8060,0.99,20240102,11920,-31.71,20230811,5800,40.34,20230314,1.39,N,086710,500,61 억,,369233,N,N,0,N,00,N
20240103,100640,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8080,-100,5,-1.22,39161840,4823,24.81,8180,8180,8080,10630,5730,8180,8119.81,3.03,0,-1079,8326,8252,8156,8082,7986,8205,8035,61,2450,500,5880,10,1,12203280,986,5.02,1.50,12,0.04,1609.00,5393.00,11920,20230811,-32.21,5800,20230314,39.31,8230,-1.82,20240102,8060,0.25,20240102,11920,-32.21,20230811,5800,39.31,20230314,1.39,N,086710,500,61 억,,369233,N,N,0,N,00,N
20240103,090639,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8180,0,3,0.00,114520,14,0.07,8180,8180,8180,10630,5730,8180,8180.00,3.03,0,-2,8326,8252,8156,8082,7986,8205,8035,61,2450,500,5880,10,1,12203280,998,5.08,1.52,12,0.00,1609.00,5393.00,11920,20230811,-31.38,5800,20230314,41.03,8230,-0.61,20240102,8060,1.49,20240102,11920,-31.38,20230811,5800,41.03,20230314,1.39,N,086710,500,61 억,,369233,N,N,0,N,00,N
20240102,160638,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8180,-30,5,-0.37,157977360,19439,78.86,8220,8230,8060,10670,5750,8210,8126.82,3.02,0,1092,8336,8272,8146,8082,7956,8305,8115,61,2460,500,5910,10,1,12203280,998,5.08,1.52,12,0.16,1609.00,5393.00,11920,20230811,-31.38,5800,20230314,41.03,8230,-0.61,20240102,8060,1.49,20240102,11920,-31.38,20230811,5800,41.03,20230314,1.39,N,086710,500,61 억,,368132,N,N,0,N,00,N
20240102,150638,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8180,-30,5,-0.37,151683290,18670,75.74,8220,8230,8060,10670,5750,8210,8124.44,3.02,0,1248,8336,8272,8146,8082,7956,8305,8115,61,2460,500,5910,10,1,12203280,998,5.08,1.52,12,0.15,1609.00,5393.00,11920,20230811,-31.38,5800,20230314,41.03,8230,-0.61,20240102,8060,1.49,20240102,11920,-31.38,20230811,5800,41.03,20230314,1.39,N,086710,500,61 억,,368132,N,N,0,N,00,N
20240102,140639,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8150,-60,5,-0.73,132586170,16327,66.24,8220,8230,8060,10670,5750,8210,8120.67,3.02,0,1269,8336,8272,8146,8082,7956,8305,8115,61,2460,500,5910,10,1,12203280,995,5.07,1.51,12,0.13,1609.00,5393.00,11920,20230811,-31.63,5800,20230314,40.52,8230,-0.97,20240102,8060,1.12,20240102,11920,-31.63,20230811,5800,40.52,20230314,1.39,N,086710,500,61 억,,368132,N,N,0,N,00,N
20240102,130635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8120,-90,5,-1.10,110949260,13663,55.43,8220,8230,8060,10670,5750,8210,8120.42,3.02,0,1225,8336,8272,8146,8082,7956,8305,8115,61,2460,500,5910,10,1,12203280,991,5.05,1.51,12,0.11,1609.00,5393.00,11920,20230811,-31.88,5800,20230314,40.00,8230,-1.34,20240102,8060,0.74,20240102,11920,-31.88,20230811,5800,40.00,20230314,1.39,N,086710,500,61 억,,368132,N,N,0,N,00,N
20240102,120635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8120,-90,5,-1.10,98893550,12174,49.39,8220,8230,8060,10670,5750,8210,8123.34,3.02,0,910,8336,8272,8146,8082,7956,8305,8115,61,2460,500,5910,10,1,12203280,991,5.05,1.51,12,0.10,1609.00,5393.00,11920,20230811,-31.88,5800,20230314,40.00,8230,-1.34,20240102,8060,0.74,20240102,11920,-31.88,20230811,5800,40.00,20230314,1.39,N,086710,500,61 억,,368132,N,N,0,N,00,N
20240102,110635,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8100,-110,5,-1.34,82224210,10117,41.04,8220,8230,8060,10670,5750,8210,8127.33,3.02,0,751,8336,8272,8146,8082,7956,8305,8115,61,2460,500,5910,10,1,12203280,988,5.03,1.50,12,0.08,1609.00,5393.00,11920,20230811,-32.05,5800,20230314,39.66,8230,-1.58,20240102,8060,0.50,20240102,11920,-32.05,20230811,5800,39.66,20230314,1.39,N,086710,500,61 억,,368132,N,N,0,N,00,N
20240102,100627,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8090,-120,5,-1.46,28202260,3481,14.12,8220,8230,8060,10670,5750,8210,8101.77,3.02,0,380,8336,8272,8146,8082,7956,8305,8115,61,2460,500,5910,10,1,12203280,987,5.03,1.50,12,0.03,1609.00,5393.00,11920,20230811,-32.13,5800,20230314,39.48,8230,-1.70,20240102,8060,0.37,20240102,11920,-32.13,20230811,5800,39.48,20230314,1.39,N,086710,500,61 억,,368132,N,N,0,N,00,N
20240102,090621,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8210,0,3,0.00,0,0,0.00,0,0,0,10670,5750,8210,0.00,3.02,0,0,8336,8272,8146,8082,7956,8305,8115,61,2460,500,5910,10,1,12203280,1002,5.10,1.52,12,0.00,1609.00,5393.00,11920,20230811,-31.12,5800,20230314,41.55,0,0.00,0,0,0.00,0,11920,-31.12,20230811,5800,41.55,20230314,1.39,N,086710,500,61 억,,368132,N,N,0,N,00,N