KissMeData/120240/price/prices-20240101.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	20240123	120822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16820	30	2	0.18	130346650	7773	40.04	16740	16850	16660	21800	11760	16790	16769.16	1.38	0	2446	17063	16926	16763	16626	16463	16845	16545	36	5010	500	12420	10	1	7190391	1209	8.80	0.82	12	0.11	1911.00	20420.00	23350	20230816	-27.97	15270	20230316	10.15	18630	-9.72	20240102	16230	3.64	20240118	23350	-27.97	20230816	15270	10.15	20230316	4.20	N	120240	500	35 억		98949	N	N	0	N	00	N
3	20240123	110819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16810	20	2	0.12	107039690	6387	32.90	16740	16850	16660	21800	11760	16790	16758.99	1.38	0	2247	17063	16926	16763	16626	16463	16845	16545	36	5010	500	12420	10	1	7190391	1209	8.80	0.82	12	0.09	1911.00	20420.00	23350	20230816	-28.01	15270	20230316	10.09	18630	-9.77	20240102	16230	3.57	20240118	23350	-28.01	20230816	15270	10.09	20230316	4.20	N	120240	500	35 억		98949	N	N	0	N	00	N
4	20240123	100819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16850	60	2	0.36	90964740	5430	27.97	16740	16850	16660	21800	11760	16790	16752.25	1.38	0	2170	17063	16926	16763	16626	16463	16845	16545	36	5010	500	12420	10	1	7190391	1212	8.82	0.83	12	0.08	1911.00	20420.00	23350	20230816	-27.84	15270	20230316	10.35	18630	-9.55	20240102	16230	3.82	20240118	23350	-27.84	20230816	15270	10.35	20230316	4.20	N	120240	500	35 억		98949	N	N	0	N	00	N
5	20240123	090820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16770	-20	5	-0.12	21735590	1301	6.70	16740	16800	16660	21800	11760	16790	16706.83	1.38	0	-57	17063	16926	16763	16626	16463	16845	16545	36	5010	500	12420	10	1	7190391	1206	8.78	0.82	12	0.02	1911.00	20420.00	23350	20230816	-28.18	15270	20230316	9.82	18630	-9.98	20240102	16230	3.33	20240118	23350	-28.18	20230816	15270	9.82	20230316	4.20	N	120240	500	35 억		98949	N	N	0	N	00	N
6	20240119	160814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16570	-30	5	-0.18	230528860	13910	54.97	16450	16770	16450	21550	11620	16600	16572.89	1.35	0	-1	16913	16756	16493	16336	16073	16835	16415	36	4950	500	12280	10	1	7190391	1191	8.67	0.81	12	0.19	1911.00	20420.00	23350	20230816	-29.04	15270	20230316	8.51	18630	-11.06	20240102	16230	2.09	20240118	23350	-29.04	20230816	15270	8.51	20230316	4.39	N	120240	500	35 억		97281	N	N	0	N	00	N
7	20240119	150816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16480	-120	5	-0.72	221304830	13353	52.77	16450	16770	16450	21550	11620	16600	16573.42	1.35	0	201	16913	16756	16493	16336	16073	16835	16415	36	4950	500	12280	10	1	7190391	1185	8.62	0.81	12	0.19	1911.00	20420.00	23350	20230816	-29.42	15270	20230316	7.92	18630	-11.54	20240102	16230	1.54	20240118	23350	-29.42	20230816	15270	7.92	20230316	4.39	N	120240	500	35 억		97281	N	N	0	N	00	N
8	20240119	140815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16610	10	2	0.06	150415820	9057	35.79	16450	16770	16450	21550	11620	16600	16607.69	1.35	0	1300	16913	16756	16493	16336	16073	16835	16415	36	4950	500	12280	10	1	7190391	1194	8.69	0.81	12	0.13	1911.00	20420.00	23350	20230816	-28.87	15270	20230316	8.78	18630	-10.84	20240102	16230	2.34	20240118	23350	-28.87	20230816	15270	8.78	20230316	4.39	N	120240	500	35 억		97281	N	N	0	N	00	N
9	20240119	130815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16670	70	2	0.42	129772490	7811	30.87	16450	16770	16450	21550	11620	16600	16614.07	1.35	0	1324	16913	16756	16493	16336	16073	16835	16415	36	4950	500	12280	10	1	7190391	1199	8.72	0.82	12	0.11	1911.00	20420.00	23350	20230816	-28.61	15270	20230316	9.17	18630	-10.52	20240102	16230	2.71	20240118	23350	-28.61	20230816	15270	9.17	20230316	4.39	N	120240	500	35 억		97281	N	N	0	N	00	N
10	20240119	120818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16530	-70	5	-0.42	115109660	6927	27.38	16450	16770	16450	21550	11620	16600	16617.53	1.35	0	1307	16913	16756	16493	16336	16073	16835	16415	36	4950	500	12280	10	1	7190391	1189	8.65	0.81	12	0.10	1911.00	20420.00	23350	20230816	-29.21	15270	20230316	8.25	18630	-11.27	20240102	16230	1.85	20240118	23350	-29.21	20230816	15270	8.25	20230316	4.39	N	120240	500	35 억		97281	N	N	0	N	00	N
11	20240119	110817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16700	100	2	0.60	62058710	3726	14.72	16450	16770	16450	21550	11620	16600	16655.59	1.35	0	1050	16913	16756	16493	16336	16073	16835	16415	36	4950	500	12280	10	1	7190391	1201	8.74	0.82	12	0.05	1911.00	20420.00	23350	20230816	-28.48	15270	20230316	9.36	18630	-10.36	20240102	16230	2.90	20240118	23350	-28.48	20230816	15270	9.36	20230316	4.39	N	120240	500	35 억		97281	N	N	0	N	00	N
12	20240119	100821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16740	140	2	0.84	45453150	2730	10.79	16450	16770	16450	21550	11620	16600	16649.51	1.35	0	1273	16913	16756	16493	16336	16073	16835	16415	36	4950	500	12280	10	1	7190391	1204	8.76	0.82	12	0.04	1911.00	20420.00	23350	20230816	-28.31	15270	20230316	9.63	18630	-10.14	20240102	16230	3.14	20240118	23350	-28.31	20230816	15270	9.63	20230316	4.39	N	120240	500	35 억		97281	N	N	0	N	00	N
13	20240119	090814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16600	0	3	0.00	15390360	931	3.68	16450	16720	16450	21550	11620	16600	16531.00	1.35	0	302	16913	16756	16493	16336	16073	16835	16415	36	4950	500	12280	10	1	7190391	1194	8.69	0.81	12	0.01	1911.00	20420.00	23350	20230816	-28.91	15270	20230316	8.71	18630	-10.90	20240102	16230	2.28	20240118	23350	-28.91	20230816	15270	8.71	20230316	4.39	N	120240	500	35 억		97281	N	N	0	N	00	N
14	20240118	160812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16600	210	2	1.28	416072460	25269	51.50	16230	16650	16230	21300	11480	16390	16465.73	1.31	0	3124	17203	16796	16553	16146	15903	16675	16025	36	4910	500	12120	10	1	7190391	1194	8.69	0.81	12	0.35	1911.00	20420.00	23350	20230816	-28.91	15270	20230316	8.71	18630	-10.90	20240102	16230	2.28	20240118	23350	-28.91	20230816	15270	8.71	20230316	4.46	N	120240	500	35 억		94161	N	N	0	N	00	N
15	20240118	150813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16490	100	2	0.61	409388880	24865	50.68	16230	16650	16230	21300	11480	16390	16464.46	1.31	0	3133	17203	16796	16553	16146	15903	16675	16025	36	4910	500	12120	10	1	7190391	1186	8.63	0.81	12	0.35	1911.00	20420.00	23350	20230816	-29.38	15270	20230316	7.99	18630	-11.49	20240102	16230	1.60	20240118	23350	-29.38	20230816	15270	7.99	20230316	4.46	N	120240	500	35 억		94161	N	N	0	N	00	N
16	20240118	140814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16490	100	2	0.61	365254490	22182	45.21	16230	16650	16230	21300	11480	16390	16466.26	1.31	0	2258	17203	16796	16553	16146	15903	16675	16025	36	4910	500	12120	10	1	7190391	1186	8.63	0.81	12	0.31	1911.00	20420.00	23350	20230816	-29.38	15270	20230316	7.99	18630	-11.49	20240102	16230	1.60	20240118	23350	-29.38	20230816	15270	7.99	20230316	4.46	N	120240	500	35 억		94161	N	N	0	N	00	N
17	20240118	130812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16630	240	2	1.46	282155910	17171	35.00	16230	16640	16230	21300	11480	16390	16432.12	1.31	0	1609	17203	16796	16553	16146	15903	16675	16025	36	4910	500	12120	10	1	7190391	1196	8.70	0.81	12	0.24	1911.00	20420.00	23350	20230816	-28.78	15270	20230316	8.91	18630	-10.74	20240102	16230	2.46	20240118	23350	-28.78	20230816	15270	8.91	20230316	4.46	N	120240	500	35 억		94161	N	N	0	N	00	N
18	20240118	120815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16630	240	2	1.46	266422830	16224	33.07	16230	16640	16230	21300	11480	16390	16421.53	1.31	0	1549	17203	16796	16553	16146	15903	16675	16025	36	4910	500	12120	10	1	7190391	1196	8.70	0.81	12	0.23	1911.00	20420.00	23350	20230816	-28.78	15270	20230316	8.91	18630	-10.74	20240102	16230	2.46	20240118	23350	-28.78	20230816	15270	8.91	20230316	4.46	N	120240	500	35 억		94161	N	N	0	N	00	N
19	20240118	110815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16600	210	2	1.28	232646250	14189	28.92	16230	16620	16230	21300	11480	16390	16396.24	1.31	0	1647	17203	16796	16553	16146	15903	16675	16025	36	4910	500	12120	10	1	7190391	1194	8.69	0.81	12	0.20	1911.00	20420.00	23350	20230816	-28.91	15270	20230316	8.71	18630	-10.90	20240102	16230	2.28	20240118	23350	-28.91	20230816	15270	8.71	20230316	4.46	N	120240	500	35 억		94161	N	N	0	N	00	N
20	20240118	100811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16600	210	2	1.28	193676810	11840	24.13	16230	16620	16230	21300	11480	16390	16357.84	1.31	0	855	17203	16796	16553	16146	15903	16675	16025	36	4910	500	12120	10	1	7190391	1194	8.69	0.81	12	0.16	1911.00	20420.00	23350	20230816	-28.91	15270	20230316	8.71	18630	-10.90	20240102	16230	2.28	20240118	23350	-28.91	20230816	15270	8.71	20230316	4.46	N	120240	500	35 억		94161	N	N	0	N	00	N
21	20240118	090812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16350	-40	5	-0.24	80237750	4931	10.05	16230	16490	16230	21300	11480	16390	16272.11	1.31	0	377	17203	16796	16553	16146	15903	16675	16025	36	4910	500	12120	10	1	7190391	1176	8.56	0.80	12	0.07	1911.00	20420.00	23350	20230816	-29.98	15270	20230316	7.07	18630	-12.24	20240102	16230	0.74	20240118	23350	-29.98	20230816	15270	7.07	20230316	4.46	N	120240	500	35 억		94161	N	N	0	N	00	N
22	20240117	160810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16390	-420	5	-2.50	740350310	44883	194.27	16810	16960	16310	21850	11770	16810	16495.36	1.52	0	-14808	17336	17072	16936	16672	16536	17005	16605	36	5040	500	12430	10	1	7190391	1179	8.58	0.80	12	0.62	1911.00	20420.00	23350	20230816	-29.81	15270	20230316	7.33	18630	-12.02	20240102	16310	0.49	20240117	23350	-29.81	20230816	15270	7.33	20230316	4.54	N	120240	500	35 억		108990	N	N	0	N	00	N
23	20240117	150813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16420	-390	5	-2.32	707760300	42888	185.63	16810	16960	16320	21850	11770	16810	16502.24	1.52	0	-14828	17336	17072	16936	16672	16536	17005	16605	36	5040	500	12430	10	1	7190391	1181	8.59	0.80	12	0.60	1911.00	20420.00	23350	20230816	-29.68	15270	20230316	7.53	18630	-11.86	20240102	16320	0.61	20240117	23350	-29.68	20230816	15270	7.53	20230316	4.54	N	120240	500	35 억		108990	N	N	0	N	00	N
24	20240117	140811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16410	-400	5	-2.38	639967400	38743	167.69	16810	16960	16320	21850	11770	16810	16517.97	1.52	0	-14265	17336	17072	16936	16672	16536	17005	16605	36	5040	500	12430	10	1	7190391	1180	8.59	0.80	12	0.54	1911.00	20420.00	23350	20230816	-29.72	15270	20230316	7.47	18630	-11.92	20240102	16320	0.55	20240117	23350	-29.72	20230816	15270	7.47	20230316	4.54	N	120240	500	35 억		108990	N	N	0	N	00	N
25	20240117	130811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16340	-470	5	-2.80	563484580	34069	147.46	16810	16960	16340	21850	11770	16810	16539.19	1.52	0	-13628	17336	17072	16936	16672	16536	17005	16605	36	5040	500	12430	10	1	7190391	1175	8.55	0.80	12	0.47	1911.00	20420.00	23350	20230816	-30.02	15270	20230316	7.01	18630	-12.29	20240102	16340	0.00	20240117	23350	-30.02	20230816	15270	7.01	20230316	4.54	N	120240	500	35 억		108990	N	N	0	N	00	N
26	20240117	120813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16410	-400	5	-2.38	482614700	29139	126.12	16810	16960	16410	21850	11770	16810	16562.16	1.52	0	-12327	17336	17072	16936	16672	16536	17005	16605	36	5040	500	12430	10	1	7190391	1180	8.59	0.80	12	0.41	1911.00	20420.00	23350	20230816	-29.72	15270	20230316	7.47	18630	-11.92	20240102	16410	0.00	20240117	23350	-29.72	20230816	15270	7.47	20230316	4.54	N	120240	500	35 억		108990	N	N	0	N	00	N
27	20240117	110813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16620	-190	5	-1.13	353368280	21296	92.17	16810	16960	16450	21850	11770	16810	16592.77	1.52	0	-7869	17336	17072	16936	16672	16536	17005	16605	36	5040	500	12430	10	1	7190391	1195	8.70	0.81	12	0.30	1911.00	20420.00	23350	20230816	-28.82	15270	20230316	8.84	18630	-10.79	20240102	16450	1.03	20240117	23350	-28.82	20230816	15270	8.84	20230316	4.54	N	120240	500	35 억		108990	N	N	0	N	00	N
28	20240117	100810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16490	-320	5	-1.90	311621140	18776	81.27	16810	16960	16490	21850	11770	16810	16596.32	1.52	0	-7202	17336	17072	16936	16672	16536	17005	16605	36	5040	500	12430	10	1	7190391	1186	8.63	0.81	12	0.26	1911.00	20420.00	23350	20230816	-29.38	15270	20230316	7.99	18630	-11.49	20240102	16490	0.00	20240117	23350	-29.38	20230816	15270	7.99	20230316	4.54	N	120240	500	35 억		108990	N	N	0	N	00	N
29	20240117	090813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16800	-10	5	-0.06	16823530	1002	4.34	16810	16960	16750	21850	11770	16810	16789.12	1.52	0	-538	17336	17072	16936	16672	16536	17005	16605	36	5040	500	12430	10	1	7190391	1208	8.79	0.82	12	0.01	1911.00	20420.00	23350	20230816	-28.05	15270	20230316	10.02	18630	-9.82	20240102	16750	0.30	20240117	23350	-28.05	20230816	15270	10.02	20230316	4.54	N	120240	500	35 억		108990	N	N	0	N	00	N
30	20240116	160809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16810	-260	5	-1.52	386547660	22814	87.75	17100	17200	16800	22150	11950	17070	16944.62	1.59	0	-5086	17336	17202	17066	16932	16796	17270	17000	36	5080	500	12630	10	1	7190391	1209	8.80	0.82	12	0.32	1911.00	20420.00	23350	20230816	-28.01	15270	20230316	10.09	18630	-9.77	20240102	16750	0.36	20240102	23350	-28.01	20230816	15270	10.09	20230316	4.49	N	120240	500	35 억		114082	N	N	0	N	00	N
31	20240116	150808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16890	-180	5	-1.05	341644110	20148	77.49	17100	17200	16800	22150	11950	17070	16956.73	1.59	0	-5250	17336	17202	17066	16932	16796	17270	17000	36	5080	500	12630	10	1	7190391	1214	8.84	0.83	12	0.28	1911.00	20420.00	23350	20230816	-27.67	15270	20230316	10.61	18630	-9.34	20240102	16750	0.84	20240102	23350	-27.67	20230816	15270	10.61	20230316	4.49	N	120240	500	35 억		114082	N	N	0	N	00	N
32	20240116	140810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17000	-70	5	-0.41	284416720	16757	64.45	17100	17200	16800	22150	11950	17070	16973.01	1.59	0	-4568	17336	17202	17066	16932	16796	17270	17000	36	5080	500	12630	10	1	7190391	1222	8.90	0.83	12	0.23	1911.00	20420.00	23350	20230816	-27.19	15270	20230316	11.33	18630	-8.75	20240102	16750	1.49	20240102	23350	-27.19	20230816	15270	11.33	20230316	4.49	N	120240	500	35 억		114082	N	N	0	N	00	N
33	20240116	130812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16980	-90	5	-0.53	240360390	14157	54.45	17100	17200	16800	22150	11950	17070	16978.20	1.59	0	-4403	17336	17202	17066	16932	16796	17270	17000	36	5080	500	12630	10	1	7190391	1221	8.89	0.83	12	0.20	1911.00	20420.00	23350	20230816	-27.28	15270	20230316	11.20	18630	-8.86	20240102	16750	1.37	20240102	23350	-27.28	20230816	15270	11.20	20230316	4.49	N	120240	500	35 억		114082	N	N	0	N	00	N
34	20240116	120810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16960	-110	5	-0.64	231603850	13641	52.47	17100	17200	16800	22150	11950	17070	16978.51	1.59	0	-4418	17336	17202	17066	16932	16796	17270	17000	36	5080	500	12630	10	1	7190391	1219	8.87	0.83	12	0.19	1911.00	20420.00	23350	20230816	-27.37	15270	20230316	11.07	18630	-8.96	20240102	16750	1.25	20240102	23350	-27.37	20230816	15270	11.07	20230316	4.49	N	120240	500	35 억		114082	N	N	0	N	00	N
35	20240116	110808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16960	-110	5	-0.64	216247010	12736	48.98	17100	17200	16800	22150	11950	17070	16979.19	1.59	0	-4203	17336	17202	17066	16932	16796	17270	17000	36	5080	500	12630	10	1	7190391	1219	8.87	0.83	12	0.18	1911.00	20420.00	23350	20230816	-27.37	15270	20230316	11.07	18630	-8.96	20240102	16750	1.25	20240102	23350	-27.37	20230816	15270	11.07	20230316	4.49	N	120240	500	35 억		114082	N	N	0	N	00	N
36	20240116	100808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16840	-230	5	-1.35	175784940	10340	39.77	17100	17200	16820	22150	11950	17070	17000.48	1.59	0	-4161	17336	17202	17066	16932	16796	17270	17000	36	5080	500	12630	10	1	7190391	1211	8.81	0.82	12	0.14	1911.00	20420.00	23350	20230816	-27.88	15270	20230316	10.28	18630	-9.61	20240102	16750	0.54	20240102	23350	-27.88	20230816	15270	10.28	20230316	4.49	N	120240	500	35 억		114082	N	N	0	N	00	N
37	20240116	090806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17160	90	2	0.53	14527060	848	3.26	17100	17200	17100	22150	11950	17070	17130.97	1.59	0	-134	17336	17202	17066	16932	16796	17270	17000	36	5080	500	12630	10	1	7190391	1234	8.98	0.84	12	0.01	1911.00	20420.00	23350	20230816	-26.51	15270	20230316	12.38	18630	-7.89	20240102	16750	2.45	20240102	23350	-26.51	20230816	15270	12.38	20230316	4.49	N	120240	500	35 억		114082	N	N	0	N	00	N
38	20240115	160807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17070	-120	5	-0.70	439192920	25756	93.59	17060	17200	16930	22300	12040	17190	17052.06	1.64	0	-3563	17523	17356	17223	17056	16923	17290	16990	36	5110	500	12720	10	1	7190391	1227	8.93	0.84	12	0.36	1911.00	20420.00	23350	20230816	-26.90	15270	20230316	11.79	18630	-8.37	20240102	16750	1.91	20240102	23350	-26.90	20230816	15270	11.79	20230316	4.53	N	120240	500	35 억		117661	N	N	0	N	00	N
39	20240115	150807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17020	-170	5	-0.99	424860160	24914	90.53	17060	17200	16930	22300	12040	17190	17053.07	1.64	0	-3287	17523	17356	17223	17056	16923	17290	16990	36	5110	500	12720	10	1	7190391	1224	8.91	0.83	12	0.35	1911.00	20420.00	23350	20230816	-27.11	15270	20230316	11.46	18630	-8.64	20240102	16750	1.61	20240102	23350	-27.11	20230816	15270	11.46	20230316	4.53	N	120240	500	35 억		117661	N	N	0	N	00	N
40	20240115	140807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17020	-170	5	-0.99	300152340	17575	63.86	17060	17200	17010	22300	12040	17190	17078.37	1.64	0	-2906	17523	17356	17223	17056	16923	17290	16990	36	5110	500	12720	10	1	7190391	1224	8.91	0.83	12	0.24	1911.00	20420.00	23350	20230816	-27.11	15270	20230316	11.46	18630	-8.64	20240102	16750	1.61	20240102	23350	-27.11	20230816	15270	11.46	20230316	4.53	N	120240	500	35 억		117661	N	N	0	N	00	N
41	20240115	130805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17100	-90	5	-0.52	192486700	11265	40.94	17060	17200	17030	22300	12040	17190	17087.15	1.64	0	-1959	17523	17356	17223	17056	16923	17290	16990	36	5110	500	12720	10	1	7190391	1230	8.95	0.84	12	0.16	1911.00	20420.00	23350	20230816	-26.77	15270	20230316	11.98	18630	-8.21	20240102	16750	2.09	20240102	23350	-26.77	20230816	15270	11.98	20230316	4.53	N	120240	500	35 억		117661	N	N	0	N	00	N
42	20240115	120807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17110	-80	5	-0.47	184039540	10771	39.14	17060	17200	17030	22300	12040	17190	17086.58	1.64	0	-1948	17523	17356	17223	17056	16923	17290	16990	36	5110	500	12720	10	1	7190391	1230	8.95	0.84	12	0.15	1911.00	20420.00	23350	20230816	-26.72	15270	20230316	12.05	18630	-8.16	20240102	16750	2.15	20240102	23350	-26.72	20230816	15270	12.05	20230316	4.53	N	120240	500	35 억		117661	N	N	0	N	00	N
43	20240115	110806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17050	-140	5	-0.81	169039800	9893	35.95	17060	17200	17030	22300	12040	17190	17086.81	1.64	0	-1837	17523	17356	17223	17056	16923	17290	16990	36	5110	500	12720	10	1	7190391	1226	8.92	0.83	12	0.14	1911.00	20420.00	23350	20230816	-26.98	15270	20230316	11.66	18630	-8.48	20240102	16750	1.79	20240102	23350	-26.98	20230816	15270	11.66	20230316	4.53	N	120240	500	35 억		117661	N	N	0	N	00	N
44	20240115	100804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17070	-120	5	-0.70	99318750	5805	21.09	17060	17200	17030	22300	12040	17190	17109.17	1.64	0	-1364	17523	17356	17223	17056	16923	17290	16990	36	5110	500	12720	10	1	7190391	1227	8.93	0.84	12	0.08	1911.00	20420.00	23350	20230816	-26.90	15270	20230316	11.79	18630	-8.37	20240102	16750	1.91	20240102	23350	-26.90	20230816	15270	11.79	20230316	4.53	N	120240	500	35 억		117661	N	N	0	N	00	N
45	20240115	090806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17060	-130	5	-0.76	31201240	1829	6.65	17060	17190	17030	22300	12040	17190	17059.18	1.64	0	-549	17523	17356	17223	17056	16923	17290	16990	36	5110	500	12720	10	1	7190391	1227	8.93	0.84	12	0.03	1911.00	20420.00	23350	20230816	-26.94	15270	20230316	11.72	18630	-8.43	20240102	16750	1.85	20240102	23350	-26.94	20230816	15270	11.72	20230316	4.53	N	120240	500	35 억		117661	N	N	0	N	00	N
46	20240112	160817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17190	-110	5	-0.64	472326900	27475	53.85	17300	17390	17090	22450	12110	17300	17191.16	1.76	0	-9009	17620	17460	17340	17180	17060	17540	17260	36	5150	500	12800	10	1	7190391	1236	9.00	0.84	12	0.38	1911.00	20420.00	23350	20230816	-26.38	15270	20230316	12.57	18630	-7.73	20240102	16750	2.63	20240102	23350	-26.38	20230816	15270	12.57	20230316	4.57	N	120240	500	35 억		126765	N	N	0	N	00	N
47	20240112	150805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17170	-130	5	-0.75	445146220	25892	50.75	17300	17390	17090	22450	12110	17300	17192.42	1.76	0	-8619	17620	17460	17340	17180	17060	17540	17260	36	5150	500	12800	10	1	7190391	1235	8.98	0.84	12	0.36	1911.00	20420.00	23350	20230816	-26.47	15270	20230316	12.44	18630	-7.84	20240102	16750	2.51	20240102	23350	-26.47	20230816	15270	12.44	20230316	4.57	N	120240	500	35 억		126765	N	N	0	N	00	N
48	20240112	140804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17110	-190	5	-1.10	408845020	23771	46.59	17300	17390	17110	22450	12110	17300	17199.32	1.76	0	-7442	17620	17460	17340	17180	17060	17540	17260	36	5150	500	12800	10	1	7190391	1230	8.95	0.84	12	0.33	1911.00	20420.00	23350	20230816	-26.72	15270	20230316	12.05	18630	-8.16	20240102	16750	2.15	20240102	23350	-26.72	20230816	15270	12.05	20230316	4.57	N	120240	500	35 억		126765	N	N	0	N	00	N
49	20240112	130800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17230	-70	5	-0.40	343885070	19981	39.16	17300	17390	17110	22450	12110	17300	17210.60	1.76	0	-5419	17620	17460	17340	17180	17060	17540	17260	36	5150	500	12800	10	1	7190391	1239	9.02	0.84	12	0.28	1911.00	20420.00	23350	20230816	-26.21	15270	20230316	12.84	18630	-7.51	20240102	16750	2.87	20240102	23350	-26.21	20230816	15270	12.84	20230316	4.57	N	120240	500	35 억		126765	N	N	0	N	00	N
50	20240112	120805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17290	-10	5	-0.06	301221410	17504	34.31	17300	17390	17110	22450	12110	17300	17208.72	1.76	0	-3821	17620	17460	17340	17180	17060	17540	17260	36	5150	500	12800	10	1	7190391	1243	9.05	0.85	12	0.24	1911.00	20420.00	23350	20230816	-25.95	15270	20230316	13.23	18630	-7.19	20240102	16750	3.22	20240102	23350	-25.95	20230816	15270	13.23	20230316	4.57	N	120240	500	35 억		126765	N	N	0	N	00	N
51	20240112	110800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17200	-100	5	-0.58	239445810	13918	27.28	17300	17390	17110	22450	12110	17300	17204.04	1.76	0	-3439	17620	17460	17340	17180	17060	17540	17260	36	5150	500	12800	10	1	7190391	1237	9.00	0.84	12	0.19	1911.00	20420.00	23350	20230816	-26.34	15270	20230316	12.64	18630	-7.68	20240102	16750	2.69	20240102	23350	-26.34	20230816	15270	12.64	20230316	4.57	N	120240	500	35 억		126765	N	N	0	N	00	N
52	20240112	100800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17210	-90	5	-0.52	138955730	8071	15.82	17300	17390	17110	22450	12110	17300	17216.67	1.76	0	-2918	17620	17460	17340	17180	17060	17540	17260	36	5150	500	12800	10	1	7190391	1237	9.01	0.84	12	0.11	1911.00	20420.00	23350	20230816	-26.30	15270	20230316	12.70	18630	-7.62	20240102	16750	2.75	20240102	23350	-26.30	20230816	15270	12.70	20230316	4.57	N	120240	500	35 억		126765	N	N	0	N	00	N
53	20240112	090802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17350	50	2	0.29	13248020	766	1.50	17300	17390	17250	22450	12110	17300	17295.07	1.76	0	-225	17620	17460	17340	17180	17060	17540	17260	36	5150	500	12800	10	1	7190391	1248	9.08	0.85	12	0.01	1911.00	20420.00	23350	20230816	-25.70	15270	20230316	13.62	18630	-6.87	20240102	16750	3.58	20240102	23350	-25.70	20230816	15270	13.62	20230316	4.57	N	120240	500	35 억		126765	N	N	0	N	00	N
54	20240111	160756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17300	80	2	0.46	882343640	50849	133.80	17220	17500	17220	22350	12060	17220	17352.37	1.60	0	11592	17453	17336	17193	17076	16933	17395	17135	36	5130	500	12740	10	1	7190391	1244	9.05	0.85	12	0.71	1911.00	20420.00	23350	20230816	-25.91	15270	20230316	13.29	18630	-7.14	20240102	16750	3.28	20240102	23350	-25.91	20230816	15270	13.29	20230316	4.56	N	120240	500	35 억		115190	N	N	0	N	00	N
55	20240111	150802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17360	140	2	0.81	827013630	47654	125.39	17220	17500	17220	22350	12060	17220	17354.55	1.60	0	11833	17453	17336	17193	17076	16933	17395	17135	36	5130	500	12740	10	1	7190391	1248	9.08	0.85	12	0.66	1911.00	20420.00	23350	20230816	-25.65	15270	20230316	13.69	18630	-6.82	20240102	16750	3.64	20240102	23350	-25.65	20230816	15270	13.69	20230316	4.56	N	120240	500	35 억		115190	N	N	0	N	00	N
56	20240111	140759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17330	110	2	0.64	723610650	41696	109.71	17220	17500	17220	22350	12060	17220	17354.44	1.60	0	11724	17453	17336	17193	17076	16933	17395	17135	36	5130	500	12740	10	1	7190391	1246	9.07	0.85	12	0.58	1911.00	20420.00	23350	20230816	-25.78	15270	20230316	13.49	18630	-6.98	20240102	16750	3.46	20240102	23350	-25.78	20230816	15270	13.49	20230316	4.56	N	120240	500	35 억		115190	N	N	0	N	00	N
57	20240111	130757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17340	120	2	0.70	654544100	37708	99.22	17220	17500	17220	22350	12060	17220	17358.23	1.60	0	11234	17453	17336	17193	17076	16933	17395	17135	36	5130	500	12740	10	1	7190391	1247	9.07	0.85	12	0.52	1911.00	20420.00	23350	20230816	-25.74	15270	20230316	13.56	18630	-6.92	20240102	16750	3.52	20240102	23350	-25.74	20230816	15270	13.56	20230316	4.56	N	120240	500	35 억		115190	N	N	0	N	00	N
58	20240111	120758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17310	90	2	0.52	572676700	32988	86.80	17220	17500	17220	22350	12060	17220	17360.15	1.60	0	12560	17453	17336	17193	17076	16933	17395	17135	36	5130	500	12740	10	1	7190391	1245	9.06	0.85	12	0.46	1911.00	20420.00	23350	20230816	-25.87	15270	20230316	13.36	18630	-7.09	20240102	16750	3.34	20240102	23350	-25.87	20230816	15270	13.36	20230316	4.56	N	120240	500	35 억		115190	N	N	0	N	00	N
59	20240111	110800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17360	140	2	0.81	502658850	28945	76.16	17220	17500	17220	22350	12060	17220	17366.00	1.60	0	11861	17453	17336	17193	17076	16933	17395	17135	36	5130	500	12740	10	1	7190391	1248	9.08	0.85	12	0.40	1911.00	20420.00	23350	20230816	-25.65	15270	20230316	13.69	18630	-6.82	20240102	16750	3.64	20240102	23350	-25.65	20230816	15270	13.69	20230316	4.56	N	120240	500	35 억		115190	N	N	0	N	00	N
60	20240111	100759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17320	100	2	0.58	87465180	5057	13.31	17220	17390	17220	22350	12060	17220	17295.86	1.60	0	-553	17453	17336	17193	17076	16933	17395	17135	36	5130	500	12740	10	1	7190391	1245	9.06	0.85	12	0.07	1911.00	20420.00	23350	20230816	-25.82	15270	20230316	13.43	18630	-7.03	20240102	16750	3.40	20240102	23350	-25.82	20230816	15270	13.43	20230316	4.56	N	120240	500	35 억		115190	N	N	0	N	00	N
61	20240111	090758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17340	120	2	0.70	37607000	2172	5.72	17220	17390	17220	22350	12060	17220	17314.46	1.60	0	-225	17453	17336	17193	17076	16933	17395	17135	36	5130	500	12740	10	1	7190391	1247	9.07	0.85	12	0.03	1911.00	20420.00	23350	20230816	-25.74	15270	20230316	13.56	18630	-6.92	20240102	16750	3.52	20240102	23350	-25.74	20230816	15270	13.56	20230316	4.56	N	120240	500	35 억		115190	N	N	0	N	00	N
62	20240110	160755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17220	100	2	0.58	651790600	37917	146.89	17120	17310	17050	22250	11990	17120	17189.93	1.54	0	4794	17293	17206	17153	17066	17013	17180	17040	36	5130	500	12660	10	1	7190391	1238	9.01	0.84	12	0.53	1911.00	20420.00	23350	20230816	-26.25	15200	20230104	13.29	18630	-7.57	20240102	16750	2.81	20240102	23350	-26.25	20230816	15270	12.77	20230316	4.65	N	120240	500	35 억		110438	N	N	0	N	00	N
63	20240110	150758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17150	30	2	0.18	642726550	37390	144.85	17120	17310	17050	22250	11990	17120	17189.80	1.54	0	4943	17293	17206	17153	17066	17013	17180	17040	36	5130	500	12660	10	1	7190391	1233	8.97	0.84	12	0.52	1911.00	20420.00	23350	20230816	-26.55	15200	20230104	12.83	18630	-7.94	20240102	16750	2.39	20240102	23350	-26.55	20230816	15270	12.31	20230316	4.65	N	120240	500	35 억		110438	N	N	0	N	00	N
64	20240110	140800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17230	110	2	0.64	540981540	31461	121.88	17120	17310	17050	22250	11990	17120	17195.31	1.54	0	3714	17293	17206	17153	17066	17013	17180	17040	36	5130	500	12660	10	1	7190391	1239	9.02	0.84	12	0.44	1911.00	20420.00	23350	20230816	-26.21	15200	20230104	13.36	18630	-7.51	20240102	16750	2.87	20240102	23350	-26.21	20230816	15270	12.84	20230316	4.65	N	120240	500	35 억		110438	N	N	0	N	00	N
65	20240110	130756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17290	170	2	0.99	474389500	27595	106.90	17120	17310	17050	22250	11990	17120	17191.14	1.54	0	4491	17293	17206	17153	17066	17013	17180	17040	36	5130	500	12660	10	1	7190391	1243	9.05	0.85	12	0.38	1911.00	20420.00	23350	20230816	-25.95	15200	20230104	13.75	18630	-7.19	20240102	16750	3.22	20240102	23350	-25.95	20230816	15270	13.23	20230316	4.65	N	120240	500	35 억		110438	N	N	0	N	00	N
66	20240110	120758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17210	90	2	0.53	311867830	18137	70.26	17120	17300	17050	22250	11990	17120	17195.12	1.54	0	-536	17293	17206	17153	17066	17013	17180	17040	36	5130	500	12660	10	1	7190391	1237	9.01	0.84	12	0.25	1911.00	20420.00	23350	20230816	-26.30	15200	20230104	13.22	18630	-7.62	20240102	16750	2.75	20240102	23350	-26.30	20230816	15270	12.70	20230316	4.65	N	120240	500	35 억		110438	N	N	0	N	00	N
67	20240110	110756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17230	110	2	0.64	279225400	16243	62.93	17120	17300	17050	22250	11990	17120	17190.51	1.54	0	-524	17293	17206	17153	17066	17013	17180	17040	36	5130	500	12660	10	1	7190391	1239	9.02	0.84	12	0.23	1911.00	20420.00	23350	20230816	-26.21	15200	20230104	13.36	18630	-7.51	20240102	16750	2.87	20240102	23350	-26.21	20230816	15270	12.84	20230316	4.65	N	120240	500	35 억		110438	N	N	0	N	00	N
68	20240110	100755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17130	10	2	0.06	156178160	9095	35.23	17120	17260	17050	22250	11990	17120	17171.87	1.54	0	-1253	17293	17206	17153	17066	17013	17180	17040	36	5130	500	12660	10	1	7190391	1232	8.96	0.84	12	0.13	1911.00	20420.00	23350	20230816	-26.64	15200	20230104	12.70	18630	-8.05	20240102	16750	2.27	20240102	23350	-26.64	20230816	15270	12.18	20230316	4.65	N	120240	500	35 억		110438	N	N	0	N	00	N
69	20240110	090755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17240	120	2	0.70	34797820	2021	7.83	17120	17260	17110	22250	11990	17120	17218.12	1.54	0	655	17293	17206	17153	17066	17013	17180	17040	36	5130	500	12660	10	1	7190391	1240	9.02	0.84	12	0.03	1911.00	20420.00	23350	20230816	-26.17	15200	20230104	13.42	18630	-7.46	20240102	16750	2.93	20240102	23350	-26.17	20230816	15270	12.90	20230316	4.65	N	120240	500	35 억		110438	N	N	0	N	00	N
70	20240109	160754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17120	10	2	0.06	437820330	25556	61.60	17210	17240	17100	22200	11980	17110	17131.97	1.49	0	-370	17503	17306	17103	16906	16703	17405	17005	36	5090	500	12660	10	1	7190391	1231	8.96	0.84	12	0.36	1911.00	20420.00	23350	20230816	-26.68	15000	20230103	14.13	18630	-8.11	20240102	16750	2.21	20240102	23350	-26.68	20230816	15270	12.12	20230316	4.53	N	120240	500	35 억		107384	N	N	0	N	00	N
71	20240109	150755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17110	0	3	0.00	376441670	21970	52.96	17210	17240	17100	22200	11980	17110	17134.56	1.49	0	-605	17503	17306	17103	16906	16703	17405	17005	36	5090	500	12660	10	1	7190391	1230	8.95	0.84	12	0.31	1911.00	20420.00	23350	20230816	-26.72	15000	20230103	14.07	18630	-8.16	20240102	16750	2.15	20240102	23350	-26.72	20230816	15270	12.05	20230316	4.53	N	120240	500	35 억		107384	N	N	0	N	00	N
72	20240109	140755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17140	30	2	0.18	340837540	19890	47.94	17210	17240	17100	22200	11980	17110	17136.38	1.49	0	-466	17503	17306	17103	16906	16703	17405	17005	36	5090	500	12660	10	1	7190391	1232	8.97	0.84	12	0.28	1911.00	20420.00	23350	20230816	-26.60	15000	20230103	14.27	18630	-8.00	20240102	16750	2.33	20240102	23350	-26.60	20230816	15270	12.25	20230316	4.53	N	120240	500	35 억		107384	N	N	0	N	00	N
73	20240109	130755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17150	40	2	0.23	321392270	18755	45.21	17210	17240	17100	22200	11980	17110	17136.62	1.49	0	-354	17503	17306	17103	16906	16703	17405	17005	36	5090	500	12660	10	1	7190391	1233	8.97	0.84	12	0.26	1911.00	20420.00	23350	20230816	-26.55	15000	20230103	14.33	18630	-7.94	20240102	16750	2.39	20240102	23350	-26.55	20230816	15270	12.31	20230316	4.53	N	120240	500	35 억		107384	N	N	0	N	00	N
74	20240109	120801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17150	40	2	0.23	280318440	16356	39.42	17210	17240	17100	22200	11980	17110	17138.90	1.49	0	-196	17503	17306	17103	16906	16703	17405	17005	36	5090	500	12660	10	1	7190391	1233	8.97	0.84	12	0.23	1911.00	20420.00	23350	20230816	-26.55	15000	20230103	14.33	18630	-7.94	20240102	16750	2.39	20240102	23350	-26.55	20230816	15270	12.31	20230316	4.53	N	120240	500	35 억		107384	N	N	0	N	00	N
75	20240109	110756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17130	20	2	0.12	183992580	10727	25.86	17210	17240	17110	22200	11980	17110	17153.05	1.49	0	-200	17503	17306	17103	16906	16703	17405	17005	36	5090	500	12660	10	1	7190391	1232	8.96	0.84	12	0.15	1911.00	20420.00	23350	20230816	-26.64	15000	20230103	14.20	18630	-8.05	20240102	16750	2.27	20240102	23350	-26.64	20230816	15270	12.18	20230316	4.53	N	120240	500	35 억		107384	N	N	0	N	00	N
76	20240109	100755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17190	80	2	0.47	153284820	8938	21.54	17210	17240	17110	22200	11980	17110	17150.65	1.49	0	-294	17503	17306	17103	16906	16703	17405	17005	36	5090	500	12660	10	1	7190391	1236	9.00	0.84	12	0.12	1911.00	20420.00	23350	20230816	-26.38	15000	20230103	14.60	18630	-7.73	20240102	16750	2.63	20240102	23350	-26.38	20230816	15270	12.57	20230316	4.53	N	120240	500	35 억		107384	N	N	0	N	00	N
77	20240109	090755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17120	10	2	0.06	43373670	2532	6.10	17210	17240	17110	22200	11980	17110	17131.83	1.49	0	-101	17503	17306	17103	16906	16703	17405	17005	36	5090	500	12660	10	1	7190391	1231	8.96	0.84	12	0.04	1911.00	20420.00	23350	20230816	-26.68	15000	20230103	14.13	18630	-8.11	20240102	16750	2.21	20240102	23350	-26.68	20230816	15270	12.12	20230316	4.53	N	120240	500	35 억		107384	N	N	0	N	00	N
78	20240108	160753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17110	120	2	0.71	695718530	40616	89.35	16990	17300	16900	22050	11900	16990	17129.24	1.43	0	4487	17396	17192	17066	16862	16736	17130	16800	36	5060	500	12570	10	1	7190391	1230	8.95	0.84	12	0.56	1911.00	20420.00	23350	20230816	-26.72	15000	20230103	14.07	18630	-8.16	20240102	16750	2.15	20240102	23350	-26.72	20230816	15270	12.05	20230316	4.46	N	120240	500	35 억		102903	N	N	0	N	00	N
79	20240108	150755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17180	190	2	1.12	622727560	36363	79.99	16990	17300	16900	22050	11900	16990	17125.31	1.43	0	4569	17396	17192	17066	16862	16736	17130	16800	36	5060	500	12570	10	1	7190391	1235	8.99	0.84	12	0.51	1911.00	20420.00	23350	20230816	-26.42	15000	20230103	14.53	18630	-7.78	20240102	16750	2.57	20240102	23350	-26.42	20230816	15270	12.51	20230316	4.46	N	120240	500	35 억		102903	N	N	0	N	00	N
80	20240108	140754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17150	160	2	0.94	547158870	31950	70.28	16990	17300	16900	22050	11900	16990	17125.47	1.43	0	5000	17396	17192	17066	16862	16736	17130	16800	36	5060	500	12570	10	1	7190391	1233	8.97	0.84	12	0.44	1911.00	20420.00	23350	20230816	-26.55	15000	20230103	14.33	18630	-7.94	20240102	16750	2.39	20240102	23350	-26.55	20230816	15270	12.31	20230316	4.46	N	120240	500	35 억		102903	N	N	0	N	00	N
81	20240108	130754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17140	150	2	0.88	478704030	27954	61.49	16990	17300	16900	22050	11900	16990	17124.71	1.43	0	5001	17396	17192	17066	16862	16736	17130	16800	36	5060	500	12570	10	1	7190391	1232	8.97	0.84	12	0.39	1911.00	20420.00	23350	20230816	-26.60	15000	20230103	14.27	18630	-8.00	20240102	16750	2.33	20240102	23350	-26.60	20230816	15270	12.25	20230316	4.46	N	120240	500	35 억		102903	N	N	0	N	00	N
82	20240108	120754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17200	210	2	1.24	437799150	25571	56.25	16990	17300	16900	22050	11900	16990	17120.92	1.43	0	5239	17396	17192	17066	16862	16736	17130	16800	36	5060	500	12570	10	1	7190391	1237	9.00	0.84	12	0.36	1911.00	20420.00	23350	20230816	-26.34	15000	20230103	14.67	18630	-7.68	20240102	16750	2.69	20240102	23350	-26.34	20230816	15270	12.64	20230316	4.46	N	120240	500	35 억		102903	N	N	0	N	00	N
83	20240108	110756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17140	150	2	0.88	227643300	13364	29.40	16990	17190	16900	22050	11900	16990	17034.07	1.43	0	2331	17396	17192	17066	16862	16736	17130	16800	36	5060	500	12570	10	1	7190391	1232	8.97	0.84	12	0.19	1911.00	20420.00	23350	20230816	-26.60	15000	20230103	14.27	18630	-8.00	20240102	16750	2.33	20240102	23350	-26.60	20230816	15270	12.25	20230316	4.46	N	120240	500	35 억		102903	N	N	0	N	00	N
84	20240108	100755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17080	90	2	0.53	131570140	7752	17.05	16990	17150	16900	22050	11900	16990	16972.41	1.43	0	267	17396	17192	17066	16862	16736	17130	16800	36	5060	500	12570	10	1	7190391	1228	8.94	0.84	12	0.11	1911.00	20420.00	23350	20230816	-26.85	15000	20230103	13.87	18630	-8.32	20240102	16750	1.97	20240102	23350	-26.85	20230816	15270	11.85	20230316	4.46	N	120240	500	35 억		102903	N	N	0	N	00	N
85	20240108	090753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17150	160	2	0.94	21719440	1277	2.81	16990	17150	16980	22050	11900	16990	17008.18	1.43	0	136	17396	17192	17066	16862	16736	17130	16800	36	5060	500	12570	10	1	7190391	1233	8.97	0.84	12	0.02	1911.00	20420.00	23350	20230816	-26.55	15000	20230103	14.33	18630	-7.94	20240102	16750	2.39	20240102	23350	-26.55	20230816	15270	12.31	20230316	4.46	N	120240	500	35 억		102903	N	N	0	N	00	N
86	20240105	160753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16990	-70	5	-0.41	766852480	44976	93.81	17100	17270	16940	22150	11950	17060	17050.26	1.55	0	-8818	17493	17276	17163	16946	16833	17220	16890	36	5090	500	12620	10	1	7190391	1222	8.89	0.83	12	0.63	1911.00	20420.00	23350	20230816	-27.24	15000	20230103	13.27	18630	-8.80	20240102	16750	1.43	20240102	23350	-27.24	20230816	15270	11.26	20230316	4.42	N	120240	500	35 억		111727	N	N	0	N	00	N
87	20240105	150754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17000	-60	5	-0.35	736119020	43165	90.03	17100	17270	16950	22150	11950	17060	17053.61	1.55	0	-8347	17493	17276	17163	16946	16833	17220	16890	36	5090	500	12620	10	1	7190391	1222	8.90	0.83	12	0.60	1911.00	20420.00	23350	20230816	-27.19	15000	20230103	13.33	18630	-8.75	20240102	16750	1.49	20240102	23350	-27.19	20230816	15270	11.33	20230316	4.42	N	120240	500	35 억		111727	N	N	0	N	00	N
88	20240105	140751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17000	-60	5	-0.35	536734910	31417	65.53	17100	17270	16950	22150	11950	17060	17084.23	1.55	0	-3245	17493	17276	17163	16946	16833	17220	16890	36	5090	500	12620	10	1	7190391	1222	8.90	0.83	12	0.44	1911.00	20420.00	23350	20230816	-27.19	15000	20230103	13.33	18630	-8.75	20240102	16750	1.49	20240102	23350	-27.19	20230816	15270	11.33	20230316	4.42	N	120240	500	35 억		111727	N	N	0	N	00	N
89	20240105	130753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17070	10	2	0.06	357825540	20901	43.59	17100	17270	17050	22150	11950	17060	17120.07	1.55	0	732	17493	17276	17163	16946	16833	17220	16890	36	5090	500	12620	10	1	7190391	1227	8.93	0.84	12	0.29	1911.00	20420.00	23350	20230816	-26.90	15000	20230103	13.80	18630	-8.37	20240102	16750	1.91	20240102	23350	-26.90	20230816	15270	11.79	20230316	4.42	N	120240	500	35 억		111727	N	N	0	N	00	N
90	20240105	120752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17070	10	2	0.06	327165150	19105	39.85	17100	17270	17060	22150	11950	17060	17124.64	1.55	0	1178	17493	17276	17163	16946	16833	17220	16890	36	5090	500	12620	10	1	7190391	1227	8.93	0.84	12	0.27	1911.00	20420.00	23350	20230816	-26.90	15000	20230103	13.80	18630	-8.37	20240102	16750	1.91	20240102	23350	-26.90	20230816	15270	11.79	20230316	4.42	N	120240	500	35 억		111727	N	N	0	N	00	N
91	20240105	110751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17100	40	2	0.23	289086350	16876	35.20	17100	17270	17060	22150	11950	17060	17130.10	1.55	0	1180	17493	17276	17163	16946	16833	17220	16890	36	5090	500	12620	10	1	7190391	1230	8.95	0.84	12	0.23	1911.00	20420.00	23350	20230816	-26.77	15000	20230103	14.00	18630	-8.21	20240102	16750	2.09	20240102	23350	-26.77	20230816	15270	11.98	20230316	4.42	N	120240	500	35 억		111727	N	N	0	N	00	N
92	20240105	100754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17140	80	2	0.47	144228790	8412	17.55	17100	17270	17060	22150	11950	17060	17145.77	1.55	0	-181	17493	17276	17163	16946	16833	17220	16890	36	5090	500	12620	10	1	7190391	1232	8.97	0.84	12	0.12	1911.00	20420.00	23350	20230816	-26.60	15000	20230103	14.27	18630	-8.00	20240102	16750	2.33	20240102	23350	-26.60	20230816	15270	12.25	20230316	4.42	N	120240	500	35 억		111727	N	N	0	N	00	N
93	20240105	090751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17140	80	2	0.47	8305080	485	1.01	17100	17150	17100	22150	11950	17060	17126.20	1.55	0	22	17493	17276	17163	16946	16833	17220	16890	36	5090	500	12620	10	1	7190391	1232	8.97	0.84	12	0.01	1911.00	20420.00	23350	20230816	-26.60	15000	20230103	14.27	18630	-8.00	20240102	16750	2.33	20240102	23350	-26.60	20230816	15270	12.25	20230316	4.42	N	120240	500	35 억		111727	N	N	0	N	00	N
94	20240104	160749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17060	-220	5	-1.27	770272260	44953	55.73	17340	17380	17050	22450	12100	17280	17135.42	1.59	0	-2357	17546	17412	17256	17122	16966	17480	17190	36	5170	500	12780	10	1	7190391	1227	8.93	0.84	12	0.63	1911.00	20420.00	23350	20230816	-26.94	15000	20230103	13.73	18630	-8.43	20240102	16750	1.85	20240102	23350	-26.94	20230816	15200	12.24	20230104	4.04	N	120240	500	35 억		114094	N	N	0	N	00	N
95	20240104	150750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17230	-50	5	-0.29	655215450	38215	47.38	17340	17380	17050	22450	12100	17280	17144.97	1.59	0	-3442	17546	17412	17256	17122	16966	17480	17190	36	5170	500	12780	10	1	7190391	1239	9.02	0.84	12	0.53	1911.00	20420.00	23350	20230816	-26.21	15000	20230103	14.87	18630	-7.51	20240102	16750	2.87	20240102	23350	-26.21	20230816	15200	13.36	20230104	4.04	N	120240	500	35 억		114094	N	N	0	N	00	N
96	20240104	140751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17210	-70	5	-0.41	541214550	31584	39.16	17340	17380	17050	22450	12100	17280	17135.03	1.59	0	-3277	17546	17412	17256	17122	16966	17480	17190	36	5170	500	12780	10	1	7190391	1237	9.01	0.84	12	0.44	1911.00	20420.00	23350	20230816	-26.30	15000	20230103	14.73	18630	-7.62	20240102	16750	2.75	20240102	23350	-26.30	20230816	15200	13.22	20230104	4.04	N	120240	500	35 억		114094	N	N	0	N	00	N
97	20240104	130751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17100	-180	5	-1.04	459159250	26794	33.22	17340	17380	17050	22450	12100	17280	17135.83	1.59	0	-4682	17546	17412	17256	17122	16966	17480	17190	36	5170	500	12780	10	1	7190391	1230	8.95	0.84	12	0.37	1911.00	20420.00	23350	20230816	-26.77	15000	20230103	14.00	18630	-8.21	20240102	16750	2.09	20240102	23350	-26.77	20230816	15200	12.50	20230104	4.04	N	120240	500	35 억		114094	N	N	0	N	00	N
98	20240104	120748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17110	-170	5	-0.98	434295760	25339	31.41	17340	17380	17050	22450	12100	17280	17138.58	1.59	0	-4423	17546	17412	17256	17122	16966	17480	17190	36	5170	500	12780	10	1	7190391	1230	8.95	0.84	12	0.35	1911.00	20420.00	23350	20230816	-26.72	15000	20230103	14.07	18630	-8.16	20240102	16750	2.15	20240102	23350	-26.72	20230816	15200	12.57	20230104	4.04	N	120240	500	35 억		114094	N	N	0	N	00	N
99	20240104	110748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17110	-170	5	-0.98	305296190	17784	22.05	17340	17380	17100	22450	12100	17280	17165.93	1.59	0	-4829	17546	17412	17256	17122	16966	17480	17190	36	5170	500	12780	10	1	7190391	1230	8.95	0.84	12	0.25	1911.00	20420.00	23350	20230816	-26.72	15000	20230103	14.07	18630	-8.16	20240102	16750	2.15	20240102	23350	-26.72	20230816	15200	12.57	20230104	4.04	N	120240	500	35 억		114094	N	N	0	N	00	N
100	20240104	100748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17170	-110	5	-0.64	173781920	10106	12.53	17340	17380	17120	22450	12100	17280	17194.64	1.59	0	-3596	17546	17412	17256	17122	16966	17480	17190	36	5170	500	12780	10	1	7190391	1235	8.98	0.84	12	0.14	1911.00	20420.00	23350	20230816	-26.47	15000	20230103	14.47	18630	-7.84	20240102	16750	2.51	20240102	23350	-26.47	20230816	15200	12.96	20230104	4.04	N	120240	500	35 억		114094	N	N	0	N	00	N
101	20240104	090751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17260	-20	5	-0.12	45057440	2604	3.23	17340	17380	17240	22450	12100	17280	17304.59	1.59	0	-935	17546	17412	17256	17122	16966	17480	17190	36	5170	500	12780	10	1	7190391	1241	9.03	0.85	12	0.04	1911.00	20420.00	23350	20230816	-26.08	15000	20230103	15.07	18630	-7.35	20240102	16750	3.04	20240102	23350	-26.08	20230816	15200	13.55	20230104	4.04	N	120240	500	35 억		114094	N	N	0	N	00	N
102	20240103	160747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17280	-80	5	-0.46	1375125540	79814	8.94	17200	17390	17100	22550	12160	17360	17228.81	1.39	0	13526	19460	18410	17580	16530	15700	18935	17055	36	5190	500	12840	10	1	7190391	1242	9.04	0.85	12	1.11	1911.00	20420.00	23350	20230816	-26.00	15000	20230103	15.20	18630	-7.25	20240102	16750	3.16	20240102	23350	-26.00	20230816	15000	15.20	20230103	4.03	N	120240	500	35 억		99642	N	N	0	N	00	N
103	20240103	150746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17240	-120	5	-0.69	1287164100	74714	8.37	17200	17390	17100	22550	12160	17360	17227.58	1.39	0	12118	19460	18410	17580	16530	15700	18935	17055	36	5190	500	12840	10	1	7190391	1240	9.02	0.84	12	1.04	1911.00	20420.00	23350	20230816	-26.17	15000	20230103	14.93	18630	-7.46	20240102	16750	2.93	20240102	23350	-26.17	20230816	15000	14.93	20230103	4.03	N	120240	500	35 억		99642	N	N	0	N	00	N
104	20240103	140743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17240	-120	5	-0.69	1219280300	70781	7.93	17200	17390	17100	22550	12160	17360	17225.77	1.39	0	11911	19460	18410	17580	16530	15700	18935	17055	36	5190	500	12840	10	1	7190391	1240	9.02	0.84	12	0.98	1911.00	20420.00	23350	20230816	-26.17	15000	20230103	14.93	18630	-7.46	20240102	16750	2.93	20240102	23350	-26.17	20230816	15000	14.93	20230103	4.03	N	120240	500	35 억		99642	N	N	0	N	00	N
105	20240103	130746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17260	-100	5	-0.58	1156932770	67165	7.53	17200	17390	17100	22550	12160	17360	17224.89	1.39	0	10969	19460	18410	17580	16530	15700	18935	17055	36	5190	500	12840	10	1	7190391	1241	9.03	0.85	12	0.93	1911.00	20420.00	23350	20230816	-26.08	15000	20230103	15.07	18630	-7.35	20240102	16750	3.04	20240102	23350	-26.08	20230816	15000	15.07	20230103	4.03	N	120240	500	35 억		99642	N	N	0	N	00	N
106	20240103	120749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17280	-80	5	-0.46	1045356180	60702	6.80	17200	17390	17100	22550	12160	17360	17220.72	1.39	0	8874	19460	18410	17580	16530	15700	18935	17055	36	5190	500	12840	10	1	7190391	1242	9.04	0.85	12	0.84	1911.00	20420.00	23350	20230816	-26.00	15000	20230103	15.20	18630	-7.25	20240102	16750	3.16	20240102	23350	-26.00	20230816	15000	15.20	20230103	4.03	N	120240	500	35 억		99642	N	N	0	N	00	N
107	20240103	110744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17300	-60	5	-0.35	939836430	54595	6.12	17200	17390	17100	22550	12160	17360	17214.24	1.39	0	6879	19460	18410	17580	16530	15700	18935	17055	36	5190	500	12840	10	1	7190391	1244	9.05	0.85	12	0.76	1911.00	20420.00	23350	20230816	-25.91	15000	20230103	15.33	18630	-7.14	20240102	16750	3.28	20240102	23350	-25.91	20230816	15000	15.33	20230103	4.03	N	120240	500	35 억		99642	N	N	0	N	00	N
108	20240103	100745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17130	-230	5	-1.32	733245360	42621	4.78	17200	17350	17120	22550	12160	17360	17203.22	1.39	0	4518	19460	18410	17580	16530	15700	18935	17055	36	5190	500	12840	10	1	7190391	1232	8.96	0.84	12	0.59	1911.00	20420.00	23350	20230816	-26.64	15000	20230103	14.20	18630	-8.05	20240102	16750	2.27	20240102	23350	-26.64	20230816	15000	14.20	20230103	4.03	N	120240	500	35 억		99642	N	N	0	N	00	N
109	20240103	090745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17170	-190	5	-1.09	212932740	12373	1.39	17200	17300	17170	22550	12160	17360	17207.35	1.39	0	2039	19460	18410	17580	16530	15700	18935	17055	36	5190	500	12840	10	1	7190391	1235	8.98	0.84	12	0.17	1911.00	20420.00	23350	20230816	-26.47	15000	20230103	14.47	18630	-7.84	20240102	16750	2.51	20240102	23350	-26.47	20230816	15000	14.47	20230103	4.03	N	120240	500	35 억		99642	N	N	0	N	00	N
110	20240102	160745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17360	640	2	3.83	15747489100	886474	10671.41	16750	18630	16750	21700	11710	16720	17764.99	1.58	0	-11940	16840	16780	16690	16630	16540	16810	16660	36	4980	500	12370	10	1	7190391	1248	9.08	0.85	12	12.33	1911.00	20420.00	23350	20230816	-25.65	15000	20230103	15.73	18630	-6.82	20240102	16750	3.64	20240102	23350	-25.65	20230816	15000	15.73	20230103	4.01	N	120240	500	35 억		113394	N	N	0	N	00	N
111	20240102	150744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17330	610	2	3.65	15444530850	869027	10461.38	16750	18630	16750	21700	11710	16720	17772.21	1.58	0	-16899	16840	16780	16690	16630	16540	16810	16660	36	4980	500	12370	10	1	7190391	1246	9.07	0.85	12	12.09	1911.00	20420.00	23350	20230816	-25.78	15000	20230103	15.53	18630	-6.98	20240102	16750	3.46	20240102	23350	-25.78	20230816	15000	15.53	20230103	4.01	N	120240	500	35 억		113394	N	N	0	N	00	N
112	20240102	140745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17420	700	2	4.19	13495972730	756714	9109.35	16750	18630	16750	21700	11710	16720	17834.97	1.58	0	-36030	16840	16780	16690	16630	16540	16810	16660	36	4980	500	12370	10	1	7190391	1253	9.12	0.85	12	10.52	1911.00	20420.00	23350	20230816	-25.40	15000	20230103	16.13	18630	-6.49	20240102	16750	4.00	20240102	23350	-25.40	20230816	15000	16.13	20230103	4.01	N	120240	500	35 억		113394	N	N	0	N	00	N
113	20240102	130740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17180	460	2	2.75	665580810	39037	469.93	16750	17190	16750	21700	11710	16720	17050.00	1.58	0	10628	16840	16780	16690	16630	16540	16810	16660	36	4980	500	12370	10	1	7190391	1235	8.99	0.84	12	0.54	1911.00	20420.00	23350	20230816	-26.42	15000	20230103	14.53	17190	-0.06	20240102	16750	2.57	20240102	23350	-26.42	20230816	15000	14.53	20230103	4.01	N	120240	500	35 억		113394	N	N	0	N	00	N
114	20240102	120739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	17150	430	2	2.57	533948280	31356	377.46	16750	17160	16750	21700	11710	16720	17028.58	1.58	0	9351	16840	16780	16690	16630	16540	16810	16660	36	4980	500	12370	10	1	7190391	1233	8.97	0.84	12	0.44	1911.00	20420.00	23350	20230816	-26.55	15000	20230103	14.33	17160	-0.06	20240102	16750	2.39	20240102	23350	-26.55	20230816	15000	14.33	20230103	4.01	N	120240	500	35 억		113394	N	N	0	N	00	N
115	20240102	110740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16960	240	2	1.44	174875980	10347	124.56	16750	16960	16750	21700	11710	16720	16901.13	1.58	0	2187	16840	16780	16690	16630	16540	16810	16660	36	4980	500	12370	10	1	7190391	1219	8.87	0.83	12	0.14	1911.00	20420.00	23350	20230816	-27.37	15000	20230103	13.07	16960	0.00	20240102	16750	1.25	20240102	23350	-27.37	20230816	15000	13.07	20230103	4.01	N	120240	500	35 억		113394	N	N	0	N	00	N
116	20240102	100732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16850	130	2	0.78	32413610	1932	23.26	16750	16850	16750	21700	11710	16720	16777.23	1.58	0	466	16840	16780	16690	16630	16540	16810	16660	36	4980	500	12370	10	1	7190391	1212	8.82	0.83	12	0.03	1911.00	20420.00	23350	20230816	-27.84	15000	20230103	12.33	16850	0.00	20240102	16750	0.60	20240102	23350	-27.84	20230816	15000	12.33	20230103	4.01	N	120240	500	35 억		113394	N	N	0	N	00	N
117	20240102	090723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	16720	0	3	0.00	0	0	0.00	0	0	0	21700	11710	16720	0.00	1.58	0	0	16840	16780	16690	16630	16540	16810	16660	36	4980	500	12370	10	1	7190391	1202	8.75	0.82	12	0.00	1911.00	20420.00	23350	20230816	-28.39	15000	20230103	11.47	0	0.00	0	0	0.00	0	23350	-28.39	20230816	15000	11.47	20230103	4.01	N	120240	500	35 억		113394	N	N	0	N	00	N