KissMeData/089010/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	120716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	-300	5	-1.28	943326100	40461	70.50	23200	23700	23050	30350	16350	23350	23314.45	5.47	0	-4962	23883	23616	23283	23016	22683	23750	23150	76	7000	500	17270	50	1	15167680	3496	57.05	2.28	12	0.27	404.00	10098.00	28900	20230622	-20.24	14050	20230118	64.06	25550	-9.78	20240109	22000	4.77	20240118	28900	-20.24	20230622	14410	59.96	20230125	4.73	N	089010	500	75 억		828999	N	N	0	N	00	N
3	20240123	110713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-150	5	-0.64	801989800	34348	59.85	23200	23700	23050	30350	16350	23350	23348.95	5.47	0	-1442	23883	23616	23283	23016	22683	23750	23150	76	7000	500	17270	50	1	15167680	3519	57.43	2.30	12	0.23	404.00	10098.00	28900	20230622	-19.72	14050	20230118	65.12	25550	-9.20	20240109	22000	5.45	20240118	28900	-19.72	20230622	14410	61.00	20230125	4.73	N	089010	500	75 억		828999	N	N	0	N	00	N
4	20240123	100713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-50	5	-0.21	536735650	22903	39.91	23200	23700	23100	30350	16350	23350	23435.17	5.47	0	-1071	23883	23616	23283	23016	22683	23750	23150	76	7000	500	17270	50	1	15167680	3534	57.67	2.31	12	0.15	404.00	10098.00	28900	20230622	-19.38	14050	20230118	65.84	25550	-8.81	20240109	22000	5.91	20240118	28900	-19.38	20230622	14410	61.69	20230125	4.73	N	089010	500	75 억		828999	N	N	0	N	00	N
5	20240123	090714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-150	5	-0.64	25634000	1102	1.92	23200	23400	23200	30350	16350	23350	23261.34	5.47	0	-496	23883	23616	23283	23016	22683	23750	23150	76	7000	500	17270	50	1	15167680	3519	57.43	2.30	12	0.01	404.00	10098.00	28900	20230622	-19.72	14050	20230118	65.12	25550	-9.20	20240109	22000	5.45	20240118	28900	-19.72	20230622	14410	61.00	20230125	4.73	N	089010	500	75 억		828999	N	N	0	N	00	N
6	20240119	160708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	800	2	3.59	1763498950	77036	111.09	22500	23150	22500	28950	15650	22300	22891.88	5.46	0	2861	22833	22566	22283	22016	21733	22425	21875	76	6650	500	16500	50	1	15167680	3504	57.18	2.29	12	0.51	404.00	10098.00	28900	20230622	-20.07	14050	20230118	64.41	25550	-9.59	20240109	22000	5.00	20240118	28900	-20.07	20230622	14050	64.41	20230119	4.76	N	089010	500	75 억		827995	N	N	0	N	00	N
7	20240119	150711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	750	2	3.36	1697211750	74163	106.94	22500	23150	22500	28950	15650	22300	22884.89	5.46	0	3181	22833	22566	22283	22016	21733	22425	21875	76	6650	500	16500	50	1	15167680	3496	57.05	2.28	12	0.49	404.00	10098.00	28900	20230622	-20.24	14050	20230118	64.06	25550	-9.78	20240109	22000	4.77	20240118	28900	-20.24	20230622	14050	64.06	20230119	4.76	N	089010	500	75 억		827995	N	N	0	N	00	N
8	20240119	140709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	700	2	3.14	1500503550	65592	94.59	22500	23150	22500	28950	15650	22300	22876.32	5.46	0	4925	22833	22566	22283	22016	21733	22425	21875	76	6650	500	16500	50	1	15167680	3489	56.93	2.28	12	0.43	404.00	10098.00	28900	20230622	-20.42	14050	20230118	63.70	25550	-9.98	20240109	22000	4.55	20240118	28900	-20.42	20230622	14050	63.70	20230119	4.76	N	089010	500	75 억		827995	N	N	0	N	00	N
9	20240119	130709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	600	2	2.69	1273915300	55750	80.39	22500	23150	22500	28950	15650	22300	22850.50	5.46	0	6782	22833	22566	22283	22016	21733	22425	21875	76	6650	500	16500	50	1	15167680	3473	56.68	2.27	12	0.37	404.00	10098.00	28900	20230622	-20.76	14050	20230118	62.99	25550	-10.37	20240109	22000	4.09	20240118	28900	-20.76	20230622	14050	62.99	20230119	4.76	N	089010	500	75 억		827995	N	N	0	N	00	N
10	20240119	120713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	500	2	2.24	1187236900	51957	74.92	22500	23150	22500	28950	15650	22300	22850.37	5.46	0	5454	22833	22566	22283	22016	21733	22425	21875	76	6650	500	16500	50	1	15167680	3458	56.44	2.26	12	0.34	404.00	10098.00	28900	20230622	-21.11	14050	20230118	62.28	25550	-10.76	20240109	22000	3.64	20240118	28900	-21.11	20230622	14050	62.28	20230119	4.76	N	089010	500	75 억		827995	N	N	0	N	00	N
11	20240119	110712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	500	2	2.24	1149349900	50299	72.53	22500	23150	22500	28950	15650	22300	22850.35	5.46	0	4589	22833	22566	22283	22016	21733	22425	21875	76	6650	500	16500	50	1	15167680	3458	56.44	2.26	12	0.33	404.00	10098.00	28900	20230622	-21.11	14050	20230118	62.28	25550	-10.76	20240109	22000	3.64	20240118	28900	-21.11	20230622	14050	62.28	20230119	4.76	N	089010	500	75 억		827995	N	N	0	N	00	N
12	20240119	100716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	400	2	1.79	829964400	36270	52.30	22500	23150	22500	28950	15650	22300	22882.94	5.46	0	1648	22833	22566	22283	22016	21733	22425	21875	76	6650	500	16500	50	1	15167680	3443	56.19	2.25	12	0.24	404.00	10098.00	28900	20230622	-21.45	14050	20230118	61.57	25550	-11.15	20240109	22000	3.18	20240118	28900	-21.45	20230622	14050	61.57	20230119	4.76	N	089010	500	75 억		827995	N	N	0	N	00	N
13	20240119	090708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	450	2	2.02	111870550	4942	7.13	22500	22750	22500	28950	15650	22300	22636.70	5.46	0	1328	22833	22566	22283	22016	21733	22425	21875	76	6650	500	16500	50	1	15167680	3451	56.31	2.25	12	0.03	404.00	10098.00	28900	20230622	-21.28	14050	20230118	61.92	25550	-10.96	20240109	22000	3.41	20240118	28900	-21.28	20230622	14050	61.92	20230119	4.76	N	089010	500	75 억		827995	N	N	0	N	00	N
14	20240118	160707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	0	3	0.00	1534695850	68978	42.77	22350	22550	22000	28950	15650	22300	22249.06	5.49	0	-5217	23333	22816	22533	22016	21733	22675	21875	76	6650	500	16500	50	1	15167680	3382	55.20	2.21	12	0.45	404.00	10098.00	28900	20230622	-22.84	14050	20230118	58.72	25550	-12.72	20240109	22000	1.36	20240118	28900	-22.84	20230622	14050	58.72	20230118	4.79	N	089010	500	75 억		833212	N	N	0	N	00	N
15	20240118	150708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	0	3	0.00	1457272500	65508	40.62	22350	22550	22000	28950	15650	22300	22245.72	5.49	0	-5555	23333	22816	22533	22016	21733	22675	21875	76	6650	500	16500	50	1	15167680	3382	55.20	2.21	12	0.43	404.00	10098.00	28900	20230622	-22.84	14050	20230118	58.72	25550	-12.72	20240109	22000	1.36	20240118	28900	-22.84	20230622	14050	58.72	20230118	4.79	N	089010	500	75 억		833212	N	N	0	N	00	N
16	20240118	140709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-100	5	-0.45	1320010150	59330	36.79	22350	22550	22000	28950	15650	22300	22248.61	5.49	0	-8273	23333	22816	22533	22016	21733	22675	21875	76	6650	500	16500	50	1	15167680	3367	54.95	2.20	12	0.39	404.00	10098.00	28900	20230622	-23.18	14050	20230118	58.01	25550	-13.11	20240109	22000	0.91	20240118	28900	-23.18	20230622	14050	58.01	20230118	4.79	N	089010	500	75 억		833212	N	N	0	N	00	N
17	20240118	130708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-100	5	-0.45	1043119250	46809	29.03	22350	22550	22050	28950	15650	22300	22284.59	5.49	0	-1138	23333	22816	22533	22016	21733	22675	21875	76	6650	500	16500	50	1	15167680	3367	54.95	2.20	12	0.31	404.00	10098.00	28900	20230622	-23.18	14050	20230118	58.01	25550	-13.11	20240109	22050	0.68	20240118	28900	-23.18	20230622	14050	58.01	20230118	4.79	N	089010	500	75 억		833212	N	N	0	N	00	N
18	20240118	120710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	-250	5	-1.12	900642800	40378	25.04	22350	22550	22050	28950	15650	22300	22305.29	5.49	0	-2138	23333	22816	22533	22016	21733	22675	21875	76	6650	500	16500	50	1	15167680	3344	54.58	2.18	12	0.27	404.00	10098.00	28900	20230622	-23.70	14050	20230118	56.94	25550	-13.70	20240109	22050	0.00	20240118	28900	-23.70	20230622	14050	56.94	20230118	4.79	N	089010	500	75 억		833212	N	N	0	N	00	N
19	20240118	110710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	-50	5	-0.22	703900400	31521	19.55	22350	22550	22200	28950	15650	22300	22331.16	5.49	0	-63	23333	22816	22533	22016	21733	22675	21875	76	6650	500	16500	50	1	15167680	3375	55.07	2.20	12	0.21	404.00	10098.00	28900	20230622	-23.01	14050	20230118	58.36	25550	-12.92	20240109	22200	0.23	20240118	28900	-23.01	20230622	14050	58.36	20230118	4.79	N	089010	500	75 억		833212	N	N	0	N	00	N
20	20240118	100707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	150	2	0.67	506625450	22681	14.06	22350	22550	22200	28950	15650	22300	22337.00	5.49	0	1415	23333	22816	22533	22016	21733	22675	21875	76	6650	500	16500	50	1	15167680	3405	55.57	2.22	12	0.15	404.00	10098.00	28900	20230622	-22.32	14050	20230118	59.79	25550	-12.13	20240109	22200	1.13	20240118	28900	-22.32	20230622	14050	59.79	20230118	4.79	N	089010	500	75 억		833212	N	N	0	N	00	N
21	20240118	090707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	0	3	0.00	91891900	4110	2.55	22350	22500	22300	28950	15650	22300	22358.13	5.49	0	381	23333	22816	22533	22016	21733	22675	21875	76	6650	500	16500	50	1	15167680	3382	55.20	2.21	12	0.03	404.00	10098.00	28900	20230622	-22.84	14050	20230118	58.72	25550	-12.72	20240109	22250	0.22	20240117	28900	-22.84	20230622	14050	58.72	20230118	4.79	N	089010	500	75 억		833212	N	N	0	N	00	N
22	20240117	160706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	-650	5	-2.83	3592906850	160231	165.23	22950	23050	22250	29800	16100	22950	22423.54	5.38	0	17195	23583	23266	22933	22616	22283	23100	22450	76	6850	500	16980	50	1	15167680	3382	55.20	2.21	12	1.06	404.00	10098.00	28900	20230622	-22.84	14050	20230118	58.72	25550	-12.72	20240109	22250	0.22	20240117	28900	-22.84	20230622	14050	58.72	20230118	4.78	N	089010	500	75 억		816200	N	N	0	N	00	N
23	20240117	150709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	-550	5	-2.40	3361845600	149876	154.55	22950	23050	22250	29800	16100	22950	22430.85	5.38	0	15651	23583	23266	22933	22616	22283	23100	22450	76	6850	500	16980	50	1	15167680	3398	55.45	2.22	12	0.99	404.00	10098.00	28900	20230622	-22.49	14050	20230118	59.43	25550	-12.33	20240109	22250	0.67	20240117	28900	-22.49	20230622	14050	59.43	20230118	4.78	N	089010	500	75 억		816200	N	N	0	N	00	N
24	20240117	140707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-350	5	-1.53	2937629000	130911	135.00	22950	23050	22250	29800	16100	22950	22439.89	5.38	0	11236	23583	23266	22933	22616	22283	23100	22450	76	6850	500	16980	50	1	15167680	3428	55.94	2.24	12	0.86	404.00	10098.00	28900	20230622	-21.80	14050	20230118	60.85	25550	-11.55	20240109	22250	1.57	20240117	28900	-21.80	20230622	14050	60.85	20230118	4.78	N	089010	500	75 억		816200	N	N	0	N	00	N
25	20240117	130707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	-650	5	-2.83	2308020000	102729	105.93	22950	23050	22300	29800	16100	22950	22467.07	5.38	0	10419	23583	23266	22933	22616	22283	23100	22450	76	6850	500	16980	50	1	15167680	3382	55.20	2.21	12	0.68	404.00	10098.00	28900	20230622	-22.84	14050	20230118	58.72	25550	-12.72	20240109	22300	0.00	20240117	28900	-22.84	20230622	14050	58.72	20230118	4.78	N	089010	500	75 억		816200	N	N	0	N	00	N
26	20240117	120708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	-600	5	-2.61	2129626600	94736	97.69	22950	23050	22300	29800	16100	22950	22479.59	5.38	0	11632	23583	23266	22933	22616	22283	23100	22450	76	6850	500	16980	50	1	15167680	3390	55.32	2.21	12	0.62	404.00	10098.00	28900	20230622	-22.66	14050	20230118	59.07	25550	-12.52	20240109	22300	0.22	20240117	28900	-22.66	20230622	14050	59.07	20230118	4.78	N	089010	500	75 억		816200	N	N	0	N	00	N
27	20240117	110709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-450	5	-1.96	1067310150	47216	48.69	22950	23050	22400	29800	16100	22950	22604.84	5.38	0	-999	23583	23266	22933	22616	22283	23100	22450	76	6850	500	16980	50	1	15167680	3413	55.69	2.23	12	0.31	404.00	10098.00	28900	20230622	-22.15	14050	20230118	60.14	25550	-11.94	20240109	22400	0.45	20240117	28900	-22.15	20230622	14050	60.14	20230118	4.78	N	089010	500	75 억		816200	N	N	0	N	00	N
28	20240117	100705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-400	5	-1.74	792656850	35030	36.12	22950	23050	22400	29800	16100	22950	22627.94	5.38	0	-4541	23583	23266	22933	22616	22283	23100	22450	76	6850	500	16980	50	1	15167680	3420	55.82	2.23	12	0.23	404.00	10098.00	28900	20230622	-21.97	14050	20230118	60.50	25550	-11.74	20240109	22400	0.67	20240117	28900	-21.97	20230622	14050	60.50	20230118	4.78	N	089010	500	75 억		816200	N	N	0	N	00	N
29	20240117	090709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	-50	5	-0.22	47319600	2062	2.13	22950	23050	22900	29800	16100	22950	22948.40	5.38	0	-789	23583	23266	22933	22616	22283	23100	22450	76	6850	500	16980	50	1	15167680	3473	56.68	2.27	12	0.01	404.00	10098.00	28900	20230622	-20.76	14050	20230118	62.99	25550	-10.37	20240109	22600	1.33	20240116	28900	-20.76	20230622	14050	62.99	20230118	4.78	N	089010	500	75 억		816200	N	N	0	N	00	N
30	20240116	160705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	-300	5	-1.29	2191788950	95836	84.33	23100	23250	22600	30200	16300	23250	22868.06	5.37	0	1001	24816	24032	23616	22832	22416	23825	22625	76	6950	500	17200	50	1	15167680	3481	56.81	2.27	12	0.63	404.00	10098.00	28900	20230622	-20.59	13900	20230110	65.11	25550	-10.18	20240109	22600	1.55	20240116	28900	-20.59	20230622	14050	63.35	20230118	4.81	N	089010	500	75 억		815099	N	N	0	N	00	N
31	20240116	150704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	-350	5	-1.51	2109351900	92238	81.16	23100	23250	22600	30200	16300	23250	22866.45	5.37	0	1168	24816	24032	23616	22832	22416	23825	22625	76	6950	500	17200	50	1	15167680	3473	56.68	2.27	12	0.61	404.00	10098.00	28900	20230622	-20.76	13900	20230110	64.75	25550	-10.37	20240109	22600	1.33	20240116	28900	-20.76	20230622	14050	62.99	20230118	4.81	N	089010	500	75 억		815099	N	N	0	N	00	N
32	20240116	140706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	-300	5	-1.29	2014341900	88090	77.51	23100	23250	22600	30200	16300	23250	22864.62	5.37	0	170	24816	24032	23616	22832	22416	23825	22625	76	6950	500	17200	50	1	15167680	3481	56.81	2.27	12	0.58	404.00	10098.00	28900	20230622	-20.59	13900	20230110	65.11	25550	-10.18	20240109	22600	1.55	20240116	28900	-20.59	20230622	14050	63.35	20230118	4.81	N	089010	500	75 억		815099	N	N	0	N	00	N
33	20240116	130707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	-300	5	-1.29	1940714300	84876	74.68	23100	23250	22600	30200	16300	23250	22862.95	5.37	0	1408	24816	24032	23616	22832	22416	23825	22625	76	6950	500	17200	50	1	15167680	3481	56.81	2.27	12	0.56	404.00	10098.00	28900	20230622	-20.59	13900	20230110	65.11	25550	-10.18	20240109	22600	1.55	20240116	28900	-20.59	20230622	14050	63.35	20230118	4.81	N	089010	500	75 억		815099	N	N	0	N	00	N
34	20240116	120705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-400	5	-1.72	1890823500	82703	72.77	23100	23250	22600	30200	16300	23250	22860.40	5.37	0	1042	24816	24032	23616	22832	22416	23825	22625	76	6950	500	17200	50	1	15167680	3466	56.56	2.26	12	0.55	404.00	10098.00	28900	20230622	-20.93	13900	20230110	64.39	25550	-10.57	20240109	22600	1.11	20240116	28900	-20.93	20230622	14050	62.63	20230118	4.81	N	089010	500	75 억		815099	N	N	0	N	00	N
35	20240116	110703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	-200	5	-0.86	1749154550	76533	67.34	23100	23250	22600	30200	16300	23250	22852.25	5.37	0	-33	24816	24032	23616	22832	22416	23825	22625	76	6950	500	17200	50	1	15167680	3496	57.05	2.28	12	0.50	404.00	10098.00	28900	20230622	-20.24	13900	20230110	65.83	25550	-9.78	20240109	22600	1.99	20240116	28900	-20.24	20230622	14050	64.06	20230118	4.81	N	089010	500	75 억		815099	N	N	0	N	00	N
36	20240116	100705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	-550	5	-2.37	1350064350	58997	51.91	23100	23250	22600	30200	16300	23250	22880.40	5.37	0	-3239	24816	24032	23616	22832	22416	23825	22625	76	6950	500	17200	50	1	15167680	3443	56.19	2.25	12	0.39	404.00	10098.00	28900	20230622	-21.45	13900	20230110	63.31	25550	-11.15	20240109	22600	0.44	20240116	28900	-21.45	20230622	14050	61.57	20230118	4.81	N	089010	500	75 억		815099	N	N	0	N	00	N
37	20240116	090703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-150	5	-0.65	275023600	11980	10.54	23100	23250	22700	30200	16300	23250	22943.81	5.37	0	1192	24816	24032	23616	22832	22416	23825	22625	76	6950	500	17200	50	1	15167680	3504	57.18	2.29	12	0.08	404.00	10098.00	28900	20230622	-20.07	13900	20230110	66.19	25550	-9.59	20240109	22700	1.76	20240116	28900	-20.07	20230622	14050	64.41	20230118	4.81	N	089010	500	75 억		815099	N	N	0	N	00	N
38	20240115	160702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-900	5	-3.73	2687549600	113243	141.97	24000	24400	23200	31350	16950	24150	23733.96	5.54	0	-24935	24683	24416	24183	23916	23683	24300	23800	76	7200	500	17870	50	1	15167680	3526	57.55	2.30	12	0.75	404.00	10098.00	28900	20230622	-19.55	13850	20230109	67.87	25550	-9.00	20240109	23200	0.22	20240115	28900	-19.55	20230622	14050	65.48	20230118	4.92	N	089010	500	75 억		839863	N	N	0	N	00	N
39	20240115	150704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-850	5	-3.52	2508766850	105562	132.34	24000	24400	23200	31350	16950	24150	23765.81	5.54	0	-23211	24683	24416	24183	23916	23683	24300	23800	76	7200	500	17870	50	1	15167680	3534	57.67	2.31	12	0.70	404.00	10098.00	28900	20230622	-19.38	13850	20230109	68.23	25550	-8.81	20240109	23200	0.43	20240115	28900	-19.38	20230622	14050	65.84	20230118	4.92	N	089010	500	75 억		839863	N	N	0	N	00	N
40	20240115	140704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-550	5	-2.28	1737453100	72598	91.01	24000	24400	23500	31350	16950	24150	23932.52	5.54	0	-12487	24683	24416	24183	23916	23683	24300	23800	76	7200	500	17870	50	1	15167680	3580	58.42	2.34	12	0.48	404.00	10098.00	28900	20230622	-18.34	13850	20230109	70.40	25550	-7.63	20240109	23500	0.43	20240115	28900	-18.34	20230622	14050	67.97	20230118	4.92	N	089010	500	75 억		839863	N	N	0	N	00	N
41	20240115	130702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-450	5	-1.86	1261189500	52447	65.75	24000	24400	23700	31350	16950	24150	24046.93	5.54	0	-13435	24683	24416	24183	23916	23683	24300	23800	76	7200	500	17870	50	1	15167680	3595	58.66	2.35	12	0.35	404.00	10098.00	28900	20230622	-17.99	13850	20230109	71.12	25550	-7.24	20240109	23550	0.64	20240104	28900	-17.99	20230622	14050	68.68	20230118	4.92	N	089010	500	75 억		839863	N	N	0	N	00	N
42	20240115	120703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-50	5	-0.21	990114450	41088	51.51	24000	24400	23850	31350	16950	24150	24097.41	5.54	0	-7051	24683	24416	24183	23916	23683	24300	23800	76	7200	500	17870	50	1	15167680	3655	59.65	2.39	12	0.27	404.00	10098.00	28900	20230622	-16.61	13850	20230109	74.01	25550	-5.68	20240109	23550	2.34	20240104	28900	-16.61	20230622	14050	71.53	20230118	4.92	N	089010	500	75 억		839863	N	N	0	N	00	N
43	20240115	110702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-100	5	-0.41	792694300	32870	41.21	24000	24400	23850	31350	16950	24150	24116.04	5.54	0	-5107	24683	24416	24183	23916	23683	24300	23800	76	7200	500	17870	50	1	15167680	3648	59.53	2.38	12	0.22	404.00	10098.00	28900	20230622	-16.78	13850	20230109	73.65	25550	-5.87	20240109	23550	2.12	20240104	28900	-16.78	20230622	14050	71.17	20230118	4.92	N	089010	500	75 억		839863	N	N	0	N	00	N
44	20240115	100700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	0	3	0.00	432134550	17886	22.42	24000	24400	23850	31350	16950	24150	24160.49	5.54	0	-388	24683	24416	24183	23916	23683	24300	23800	76	7200	500	17870	50	1	15167680	3663	59.78	2.39	12	0.12	404.00	10098.00	28900	20230622	-16.44	13850	20230109	74.37	25550	-5.48	20240109	23550	2.55	20240104	28900	-16.44	20230622	14050	71.89	20230118	4.92	N	089010	500	75 억		839863	N	N	0	N	00	N
45	20240115	090703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-250	5	-1.04	51950400	2173	2.72	24000	24000	23850	31350	16950	24150	23907.23	5.54	0	-714	24683	24416	24183	23916	23683	24300	23800	76	7200	500	17870	50	1	15167680	3625	59.16	2.37	12	0.01	404.00	10098.00	28900	20230622	-17.30	13850	20230109	72.56	25550	-6.46	20240109	23550	1.49	20240104	28900	-17.30	20230622	14050	70.11	20230118	4.92	N	089010	500	75 억		839863	N	N	0	N	00	N
46	20240112	160658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	-100	5	-0.41	1899999500	78931	71.17	24200	24450	23950	31500	17000	24250	24071.44	5.60	0	-9533	24883	24566	24233	23916	23583	24400	23750	76	7250	500	17940	50	1	15167680	3663	59.78	2.39	12	0.52	404.00	10098.00	28900	20230622	-16.44	13200	20230106	82.95	25550	-5.48	20240109	23550	2.55	20240104	28900	-16.44	20230622	14050	71.89	20230118	4.83	N	089010	500	75 억		849393	N	N	0	N	00	N
47	20240112	150701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	-100	5	-0.41	1768736100	73491	66.27	24200	24450	23950	31500	17000	24250	24067.38	5.60	0	-9241	24883	24566	24233	23916	23583	24400	23750	76	7250	500	17940	50	1	15167680	3663	59.78	2.39	12	0.48	404.00	10098.00	28900	20230622	-16.44	13200	20230106	82.95	25550	-5.48	20240109	23550	2.55	20240104	28900	-16.44	20230622	14050	71.89	20230118	4.83	N	089010	500	75 억		849393	N	N	0	N	00	N
48	20240112	140700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-150	5	-0.62	1417467450	58883	53.10	24200	24450	23950	31500	17000	24250	24072.61	5.60	0	-12394	24883	24566	24233	23916	23583	24400	23750	76	7250	500	17940	50	1	15167680	3655	59.65	2.39	12	0.39	404.00	10098.00	28900	20230622	-16.61	13200	20230106	82.58	25550	-5.68	20240109	23550	2.34	20240104	28900	-16.61	20230622	14050	71.53	20230118	4.83	N	089010	500	75 억		849393	N	N	0	N	00	N
49	20240112	130657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-250	5	-1.03	900602200	37348	33.68	24200	24450	24000	31500	17000	24250	24113.80	5.60	0	-2456	24883	24566	24233	23916	23583	24400	23750	76	7250	500	17940	50	1	15167680	3640	59.41	2.38	12	0.25	404.00	10098.00	28900	20230622	-16.96	13200	20230106	81.82	25550	-6.07	20240109	23550	1.91	20240104	28900	-16.96	20230622	14050	70.82	20230118	4.83	N	089010	500	75 억		849393	N	N	0	N	00	N
50	20240112	120701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-150	5	-0.62	628734250	26042	23.48	24200	24450	24000	31500	17000	24250	24143.09	5.60	0	-2183	24883	24566	24233	23916	23583	24400	23750	76	7250	500	17940	50	1	15167680	3655	59.65	2.39	12	0.17	404.00	10098.00	28900	20230622	-16.61	13200	20230106	82.58	25550	-5.68	20240109	23550	2.34	20240104	28900	-16.61	20230622	14050	71.53	20230118	4.83	N	089010	500	75 억		849393	N	N	0	N	00	N
51	20240112	110657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-150	5	-0.62	578705200	23965	21.61	24200	24450	24000	31500	17000	24250	24147.93	5.60	0	-1985	24883	24566	24233	23916	23583	24400	23750	76	7250	500	17940	50	1	15167680	3655	59.65	2.39	12	0.16	404.00	10098.00	28900	20230622	-16.61	13200	20230106	82.58	25550	-5.68	20240109	23550	2.34	20240104	28900	-16.61	20230622	14050	71.53	20230118	4.83	N	089010	500	75 억		849393	N	N	0	N	00	N
52	20240112	100658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-50	5	-0.21	492508000	20385	18.38	24200	24450	24000	31500	17000	24250	24160.31	5.60	0	-2304	24883	24566	24233	23916	23583	24400	23750	76	7250	500	17940	50	1	15167680	3671	59.90	2.40	12	0.13	404.00	10098.00	28900	20230622	-16.26	13200	20230106	83.33	25550	-5.28	20240109	23550	2.76	20240104	28900	-16.26	20230622	14050	72.24	20230118	4.83	N	089010	500	75 억		849393	N	N	0	N	00	N
53	20240112	090658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	0	3	0.00	68390900	2833	2.55	24200	24250	24050	31500	17000	24250	24140.80	5.60	0	96	24883	24566	24233	23916	23583	24400	23750	76	7250	500	17940	50	1	15167680	3678	60.02	2.40	12	0.02	404.00	10098.00	28900	20230622	-16.09	13200	20230106	83.71	25550	-5.09	20240109	23550	2.97	20240104	28900	-16.09	20230622	14050	72.60	20230118	4.83	N	089010	500	75 억		849393	N	N	0	N	00	N
54	20240111	160654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	-150	5	-0.61	2648544250	109687	85.97	24400	24550	23900	31700	17100	24400	24146.30	5.60	0	-35	25333	24866	24433	23966	23533	24650	23750	76	7300	500	18050	50	1	15167680	3678	60.02	2.40	12	0.72	404.00	10098.00	28900	20230622	-16.09	13200	20230106	83.71	25550	-5.09	20240109	23550	2.97	20240104	28900	-16.09	20230622	14050	72.60	20230118	4.78	N	089010	500	75 억		850122	N	N	1	N	00	N
55	20240111	150658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-200	5	-0.82	2500870900	103588	81.19	24400	24550	23900	31700	17100	24400	24142.48	5.60	0	413	25333	24866	24433	23966	23533	24650	23750	76	7300	500	18050	50	1	15167680	3671	59.90	2.40	12	0.68	404.00	10098.00	28900	20230622	-16.26	13200	20230106	83.33	25550	-5.28	20240109	23550	2.76	20240104	28900	-16.26	20230622	14050	72.24	20230118	4.78	N	089010	500	75 억		850122	N	N	1	N	00	N
56	20240111	140656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-450	5	-1.84	2220497500	91978	72.09	24400	24550	23900	31700	17100	24400	24141.62	5.60	0	-2561	25333	24866	24433	23966	23533	24650	23750	76	7300	500	18050	50	1	15167680	3633	59.28	2.37	12	0.61	404.00	10098.00	28900	20230622	-17.13	13200	20230106	81.44	25550	-6.26	20240109	23550	1.70	20240104	28900	-17.13	20230622	14050	70.46	20230118	4.78	N	089010	500	75 억		850122	N	N	1	N	00	N
57	20240111	130654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-400	5	-1.64	1863288050	77088	60.42	24400	24550	23950	31700	17100	24400	24170.92	5.60	0	3947	25333	24866	24433	23966	23533	24650	23750	76	7300	500	18050	50	1	15167680	3640	59.41	2.38	12	0.51	404.00	10098.00	28900	20230622	-16.96	13200	20230106	81.82	25550	-6.07	20240109	23550	1.91	20240104	28900	-16.96	20230622	14050	70.82	20230118	4.78	N	089010	500	75 억		850122	N	N	1	N	00	N
58	20240111	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-350	5	-1.43	1690280550	69894	54.78	24400	24550	23950	31700	17100	24400	24183.49	5.60	0	6738	25333	24866	24433	23966	23533	24650	23750	76	7300	500	18050	50	1	15167680	3648	59.53	2.38	12	0.46	404.00	10098.00	28900	20230622	-16.78	13200	20230106	82.20	25550	-5.87	20240109	23550	2.12	20240104	28900	-16.78	20230622	14050	71.17	20230118	4.78	N	089010	500	75 억		850122	N	N	1	N	00	N
59	20240111	110658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	-150	5	-0.61	931875850	38360	30.06	24400	24550	24000	31700	17100	24400	24292.91	5.60	0	2647	25333	24866	24433	23966	23533	24650	23750	76	7300	500	18050	50	1	15167680	3678	60.02	2.40	12	0.25	404.00	10098.00	28900	20230622	-16.09	13200	20230106	83.71	25550	-5.09	20240109	23550	2.97	20240104	28900	-16.09	20230622	14050	72.60	20230118	4.78	N	089010	500	75 억		850122	N	N	1	N	00	N
60	20240111	100656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	50	2	0.20	401441550	16442	12.89	24400	24550	24250	31700	17100	24400	24415.62	5.60	0	471	25333	24866	24433	23966	23533	24650	23750	76	7300	500	18050	50	1	15167680	3708	60.52	2.42	12	0.11	404.00	10098.00	28900	20230622	-15.40	13200	20230106	85.23	25550	-4.31	20240109	23550	3.82	20240104	28900	-15.40	20230622	14050	74.02	20230118	4.78	N	089010	500	75 억		850122	N	N	1	N	00	N
61	20240111	090655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-50	5	-0.20	53940350	2220	1.74	24400	24400	24250	31700	17100	24400	24297.45	5.60	0	451	25333	24866	24433	23966	23533	24650	23750	76	7300	500	18050	50	1	15167680	3693	60.27	2.41	12	0.01	404.00	10098.00	28900	20230622	-15.74	13200	20230106	84.47	25550	-4.70	20240109	23550	3.40	20240104	28900	-15.74	20230622	14050	73.31	20230118	4.78	N	089010	500	75 억		850122	N	N	1	N	00	N
62	20240110	160653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-500	5	-2.01	3093554350	127289	63.23	24750	24900	24000	32350	17450	24900	24303.06	5.83	0	-34837	26000	25450	25000	24450	24000	25225	24225	76	7450	500	18420	50	1	15167680	3701	60.40	2.42	12	0.84	404.00	10098.00	28900	20230622	-15.57	13200	20230106	84.85	25550	-4.50	20240109	23550	3.61	20240104	28900	-15.57	20230622	13900	75.54	20230110	4.49	N	089010	500	75 억		884312	N	N	1	N	00	N
63	20240110	150655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-550	5	-2.21	2784895850	114599	56.93	24750	24900	24000	32350	17450	24900	24301.16	5.83	0	-32856	26000	25450	25000	24450	24000	25225	24225	76	7450	500	18420	50	1	15167680	3693	60.27	2.41	12	0.76	404.00	10098.00	28900	20230622	-15.74	13200	20230106	84.47	25550	-4.70	20240109	23550	3.40	20240104	28900	-15.74	20230622	13900	75.18	20230110	4.49	N	089010	500	75 억		884312	N	N	0	N	00	N
64	20240110	140657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-850	5	-3.41	2175503100	89346	44.38	24750	24900	24050	32350	17450	24900	24349.12	5.83	0	-35543	26000	25450	25000	24450	24000	25225	24225	76	7450	500	18420	50	1	15167680	3648	59.53	2.38	12	0.59	404.00	10098.00	28900	20230622	-16.78	13200	20230106	82.20	25550	-5.87	20240109	23550	2.12	20240104	28900	-16.78	20230622	13900	73.02	20230110	4.49	N	089010	500	75 억		884312	N	N	0	N	00	N
65	20240110	130654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-800	5	-3.21	1928948000	79117	39.30	24750	24900	24050	32350	17450	24900	24380.88	5.83	0	-29492	26000	25450	25000	24450	24000	25225	24225	76	7450	500	18420	50	1	15167680	3655	59.65	2.39	12	0.52	404.00	10098.00	28900	20230622	-16.61	13200	20230106	82.58	25550	-5.68	20240109	23550	2.34	20240104	28900	-16.61	20230622	13900	73.38	20230110	4.49	N	089010	500	75 억		884312	N	N	0	N	00	N
66	20240110	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-700	5	-2.81	1520908150	62187	30.89	24750	24900	24150	32350	17450	24900	24456.93	5.83	0	-25528	26000	25450	25000	24450	24000	25225	24225	76	7450	500	18420	50	1	15167680	3671	59.90	2.40	12	0.41	404.00	10098.00	28900	20230622	-16.26	13200	20230106	83.33	25550	-5.28	20240109	23550	2.76	20240104	28900	-16.26	20230622	13900	74.10	20230110	4.49	N	089010	500	75 억		884312	N	N	0	N	00	N
67	20240110	110654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	-450	5	-1.81	1123160100	45815	22.76	24750	24900	24250	32350	17450	24900	24515.02	5.83	0	-18499	26000	25450	25000	24450	24000	25225	24225	76	7450	500	18420	50	1	15167680	3708	60.52	2.42	12	0.30	404.00	10098.00	28900	20230622	-15.40	13200	20230106	85.23	25550	-4.31	20240109	23550	3.82	20240104	28900	-15.40	20230622	13900	75.90	20230110	4.49	N	089010	500	75 억		884312	N	N	0	N	00	N
68	20240110	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	-600	5	-2.41	842447000	34317	17.05	24750	24900	24250	32350	17450	24900	24548.85	5.83	0	-12416	26000	25450	25000	24450	24000	25225	24225	76	7450	500	18420	50	1	15167680	3686	60.15	2.41	12	0.23	404.00	10098.00	28900	20230622	-15.92	13200	20230106	84.09	25550	-4.89	20240109	23550	3.18	20240104	28900	-15.92	20230622	13900	74.82	20230110	4.49	N	089010	500	75 억		884312	N	N	0	N	00	N
69	20240110	090652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	-50	5	-0.20	99139250	3992	1.98	24750	24900	24750	32350	17450	24900	24834.28	5.83	0	-2246	26000	25450	25000	24450	24000	25225	24225	76	7450	500	18420	50	1	15167680	3769	61.51	2.46	12	0.03	404.00	10098.00	28900	20230622	-14.01	13200	20230106	88.26	25550	-2.74	20240109	23550	5.52	20240104	28900	-14.01	20230622	13900	78.78	20230110	4.49	N	089010	500	75 억		884312	N	N	0	N	00	N
70	20240109	160652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-550	5	-2.16	5025625750	200583	65.36	25550	25550	24550	33050	17850	25450	25055.33	5.91	0	-10347	26750	26100	24850	24200	22950	26425	24525	76	7600	500	18830	50	1	15167680	3777	61.63	2.47	12	1.32	404.00	10098.00	28900	20230622	-13.84	12750	20230103	95.29	25550	-2.54	20240109	23550	5.73	20240104	28900	-13.84	20230622	13850	79.78	20230109	4.43	N	089010	500	75 억		897064	N	N	0	N	00	N
71	20240109	150653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-700	5	-2.75	4708489900	187806	61.20	25550	25550	24550	33050	17850	25450	25071.03	5.91	0	-9248	26750	26100	24850	24200	22950	26425	24525	76	7600	500	18830	50	1	15167680	3754	61.26	2.45	12	1.24	404.00	10098.00	28900	20230622	-14.36	12750	20230103	94.12	25550	-3.13	20240109	23550	5.10	20240104	28900	-14.36	20230622	13850	78.70	20230109	4.43	N	089010	500	75 억		897064	N	N	0	N	00	N
72	20240109	140652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	-650	5	-2.55	4407715900	175670	57.24	25550	25550	24550	33050	17850	25450	25090.89	5.91	0	-6390	26750	26100	24850	24200	22950	26425	24525	76	7600	500	18830	50	1	15167680	3762	61.39	2.46	12	1.16	404.00	10098.00	28900	20230622	-14.19	12750	20230103	94.51	25550	-2.94	20240109	23550	5.31	20240104	28900	-14.19	20230622	13850	79.06	20230109	4.43	N	089010	500	75 억		897064	N	N	0	N	00	N
73	20240109	130652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	-600	5	-2.36	4077482600	162363	52.91	25550	25550	24550	33050	17850	25450	25113.37	5.91	0	-9227	26750	26100	24850	24200	22950	26425	24525	76	7600	500	18830	50	1	15167680	3769	61.51	2.46	12	1.07	404.00	10098.00	28900	20230622	-14.01	12750	20230103	94.90	25550	-2.74	20240109	23550	5.52	20240104	28900	-14.01	20230622	13850	79.42	20230109	4.43	N	089010	500	75 억		897064	N	N	0	N	00	N
74	20240109	120658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	-400	5	-1.57	3048803050	120998	39.43	25550	25550	24950	33050	17850	25450	25197.14	5.91	0	2652	26750	26100	24850	24200	22950	26425	24525	76	7600	500	18830	50	1	15167680	3800	62.00	2.48	12	0.80	404.00	10098.00	28900	20230622	-13.32	12750	20230103	96.47	25550	-1.96	20240109	23550	6.37	20240104	28900	-13.32	20230622	13850	80.87	20230109	4.43	N	089010	500	75 억		897064	N	N	0	N	00	N
75	20240109	110654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	-250	5	-0.98	2640859450	104747	34.13	25550	25550	24950	33050	17850	25450	25211.79	5.91	0	6006	26750	26100	24850	24200	22950	26425	24525	76	7600	500	18830	50	1	15167680	3822	62.38	2.50	12	0.69	404.00	10098.00	28900	20230622	-12.80	12750	20230103	97.65	25550	-1.37	20240109	23550	7.01	20240104	28900	-12.80	20230622	13850	81.95	20230109	4.43	N	089010	500	75 억		897064	N	N	0	N	00	N
76	20240109	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	-400	5	-1.57	2327522550	92314	30.08	25550	25550	24950	33050	17850	25450	25213.10	5.91	0	7015	26750	26100	24850	24200	22950	26425	24525	76	7600	500	18830	50	1	15167680	3800	62.00	2.48	12	0.61	404.00	10098.00	28900	20230622	-13.32	12750	20230103	96.47	25550	-1.96	20240109	23550	6.37	20240104	28900	-13.32	20230622	13850	80.87	20230109	4.43	N	089010	500	75 억		897064	N	N	0	N	00	N
77	20240109	090653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	-150	5	-0.59	729278000	28754	9.37	25550	25550	25100	33050	17850	25450	25362.66	5.91	0	-772	26750	26100	24850	24200	22950	26425	24525	76	7600	500	18830	50	1	15167680	3837	62.62	2.51	12	0.19	404.00	10098.00	28900	20230622	-12.46	12750	20230103	98.43	25550	-0.98	20240109	23550	7.43	20240104	28900	-12.46	20230622	13850	82.67	20230109	4.43	N	089010	500	75 억		897064	N	N	0	N	00	N
78	20240108	160652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	1850	2	7.84	7532295250	304393	361.15	23650	25500	23600	30650	16550	23600	24739.81	5.64	0	39795	24166	23882	23716	23432	23266	23800	23350	76	7050	500	17460	50	1	15167680	3860	63.00	2.52	12	2.01	404.00	10098.00	28900	20230622	-11.94	12750	20230103	99.61	25500	-0.20	20240108	23550	8.07	20240104	28900	-11.94	20230622	13850	83.75	20230109	4.55	N	089010	500	75 억		855968	N	N	0	N	00	N
79	20240108	150653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	1450	2	6.14	5750016100	233983	277.61	23650	25500	23600	30650	16550	23600	24574.50	5.64	0	38925	24166	23882	23716	23432	23266	23800	23350	76	7050	500	17460	50	1	15167680	3800	62.00	2.48	12	1.54	404.00	10098.00	28900	20230622	-13.32	12750	20230103	96.47	25500	-1.76	20240108	23550	6.37	20240104	28900	-13.32	20230622	13850	80.87	20230109	4.55	N	089010	500	75 억		855968	N	N	0	N	00	N
80	20240108	140652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	400	2	1.69	1456478550	60940	72.30	23650	24150	23600	30650	16550	23600	23900.21	5.64	0	22831	24166	23882	23716	23432	23266	23800	23350	76	7050	500	17460	50	1	15167680	3640	59.41	2.38	12	0.40	404.00	10098.00	28900	20230622	-16.96	12750	20230103	88.24	24700	-2.83	20240102	23550	1.91	20240104	28900	-16.96	20230622	13850	73.29	20230109	4.55	N	089010	500	75 억		855968	N	N	0	N	00	N
81	20240108	130651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	250	2	1.06	1197702700	50081	59.42	23650	24150	23600	30650	16550	23600	23915.31	5.64	0	20407	24166	23882	23716	23432	23266	23800	23350	76	7050	500	17460	50	1	15167680	3617	59.03	2.36	12	0.33	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	24700	-3.44	20240102	23550	1.27	20240104	28900	-17.47	20230622	13850	72.20	20230109	4.55	N	089010	500	75 억		855968	N	N	0	N	00	N
82	20240108	120652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	300	2	1.27	1045836900	43720	51.87	23650	24150	23600	30650	16550	23600	23921.25	5.64	0	18253	24166	23882	23716	23432	23266	23800	23350	76	7050	500	17460	50	1	15167680	3625	59.16	2.37	12	0.29	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	24700	-3.24	20240102	23550	1.49	20240104	28900	-17.30	20230622	13850	72.56	20230109	4.55	N	089010	500	75 억		855968	N	N	0	N	00	N
83	20240108	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	450	2	1.91	892996150	37338	44.30	23650	24150	23600	30650	16550	23600	23916.55	5.64	0	14883	24166	23882	23716	23432	23266	23800	23350	76	7050	500	17460	50	1	15167680	3648	59.53	2.38	12	0.25	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	24700	-2.63	20240102	23550	2.12	20240104	28900	-16.78	20230622	13850	73.65	20230109	4.55	N	089010	500	75 억		855968	N	N	0	N	00	N
84	20240108	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	300	2	1.27	328737250	13829	16.41	23650	24050	23600	30650	16550	23600	23771.59	5.64	0	4248	24166	23882	23716	23432	23266	23800	23350	76	7050	500	17460	50	1	15167680	3625	59.16	2.37	12	0.09	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	24700	-3.24	20240102	23550	1.49	20240104	28900	-17.30	20230622	13850	72.56	20230109	4.55	N	089010	500	75 억		855968	N	N	0	N	00	N
85	20240108	090651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	150	2	0.64	26441000	1115	1.32	23650	23850	23650	30650	16550	23600	23713.90	5.64	0	-280	24166	23882	23716	23432	23266	23800	23350	76	7050	500	17460	50	1	15167680	3602	58.79	2.35	12	0.01	404.00	10098.00	28900	20230622	-17.82	12750	20230103	86.27	24700	-3.85	20240102	23550	0.85	20240104	28900	-17.82	20230622	13850	71.48	20230109	4.55	N	089010	500	75 억		855968	N	N	0	N	00	N
86	20240105	160651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-450	5	-1.87	1992392000	84155	66.50	24000	24000	23550	31250	16850	24050	23675.41	5.74	0	-28839	24850	24450	24000	23600	23150	24650	23800	76	7200	500	17790	50	1	15167680	3580	58.42	2.34	12	0.55	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	24700	-4.45	20240102	23550	0.21	20240105	28900	-18.34	20230622	13200	78.79	20230106	4.58	N	089010	500	75 억		871020	N	N	0	N	00	N
87	20240105	150652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-450	5	-1.87	1850729900	78152	61.75	24000	24000	23550	31250	16850	24050	23681.16	5.74	0	-28501	24850	24450	24000	23600	23150	24650	23800	76	7200	500	17790	50	1	15167680	3580	58.42	2.34	12	0.52	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	24700	-4.45	20240102	23550	0.21	20240105	28900	-18.34	20230622	13200	78.79	20230106	4.58	N	089010	500	75 억		871020	N	N	0	N	00	N
88	20240105	140649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-450	5	-1.87	1348211350	56861	44.93	24000	24000	23600	31250	16850	24050	23710.65	5.74	0	-28562	24850	24450	24000	23600	23150	24650	23800	76	7200	500	17790	50	1	15167680	3580	58.42	2.34	12	0.37	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	24700	-4.45	20240102	23550	0.21	20240104	28900	-18.34	20230622	13200	78.79	20230106	4.58	N	089010	500	75 억		871020	N	N	0	N	00	N
89	20240105	130651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-400	5	-1.66	1125904500	47456	37.50	24000	24000	23600	31250	16850	24050	23725.23	5.74	0	-25338	24850	24450	24000	23600	23150	24650	23800	76	7200	500	17790	50	1	15167680	3587	58.54	2.34	12	0.31	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	24700	-4.25	20240102	23550	0.42	20240104	28900	-18.17	20230622	13200	79.17	20230106	4.58	N	089010	500	75 억		871020	N	N	0	N	00	N
90	20240105	120650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-400	5	-1.66	1020827850	43024	34.00	24000	24000	23600	31250	16850	24050	23726.94	5.74	0	-23537	24850	24450	24000	23600	23150	24650	23800	76	7200	500	17790	50	1	15167680	3587	58.54	2.34	12	0.28	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	24700	-4.25	20240102	23550	0.42	20240104	28900	-18.17	20230622	13200	79.17	20230106	4.58	N	089010	500	75 억		871020	N	N	0	N	00	N
91	20240105	110649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-400	5	-1.66	669725250	28165	22.26	24000	24000	23650	31250	16850	24050	23778.63	5.74	0	-14574	24850	24450	24000	23600	23150	24650	23800	76	7200	500	17790	50	1	15167680	3587	58.54	2.34	12	0.19	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	24700	-4.25	20240102	23550	0.42	20240104	28900	-18.17	20230622	13200	79.17	20230106	4.58	N	089010	500	75 억		871020	N	N	0	N	00	N
92	20240105	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-100	5	-0.42	351343900	14747	11.65	24000	24000	23750	31250	16850	24050	23824.77	5.74	0	-5487	24850	24450	24000	23600	23150	24650	23800	76	7200	500	17790	50	1	15167680	3633	59.28	2.37	12	0.10	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	24700	-3.04	20240102	23550	1.70	20240104	28900	-17.13	20230622	13200	81.44	20230106	4.58	N	089010	500	75 억		871020	N	N	0	N	00	N
93	20240105	090650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-50	5	-0.21	7823950	327	0.26	24000	24000	23850	31250	16850	24050	23926.45	5.74	0	14	24850	24450	24000	23600	23150	24650	23800	76	7200	500	17790	50	1	15167680	3640	59.41	2.38	12	0.00	404.00	10098.00	28900	20230622	-16.96	12750	20230103	88.24	24700	-2.83	20240102	23550	1.91	20240104	28900	-16.96	20230622	13200	81.82	20230106	4.58	N	089010	500	75 억		871020	N	N	0	N	00	N
94	20240104	160647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	200	2	0.84	3013425400	126336	90.24	23600	24400	23550	31000	16700	23850	23852.46	5.66	0	11587	24416	24132	23866	23582	23316	24000	23450	76	7150	500	17640	50	1	15167680	3648	59.53	2.38	12	0.83	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	24700	-2.63	20240102	23550	2.12	20240104	28900	-16.78	20230622	13200	82.20	20230106	4.59	N	089010	500	75 억		857980	N	N	0	N	00	N
95	20240104	150649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	100	2	0.42	2895414900	121416	86.72	23600	24400	23550	31000	16700	23850	23847.06	5.66	0	10593	24416	24132	23866	23582	23316	24000	23450	76	7150	500	17640	50	1	15167680	3633	59.28	2.37	12	0.80	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	24700	-3.04	20240102	23550	1.70	20240104	28900	-17.13	20230622	13200	81.44	20230106	4.59	N	089010	500	75 억		857980	N	N	0	N	00	N
96	20240104	140649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	300	2	1.26	2640447350	110792	79.13	23600	24400	23550	31000	16700	23850	23832.47	5.66	0	9437	24416	24132	23866	23582	23316	24000	23450	76	7150	500	17640	50	1	15167680	3663	59.78	2.39	12	0.73	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	24700	-2.23	20240102	23550	2.55	20240104	28900	-16.44	20230622	13200	82.95	20230106	4.59	N	089010	500	75 억		857980	N	N	0	N	00	N
97	20240104	130649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	450	2	1.89	2307680150	97010	69.29	23600	24400	23550	31000	16700	23850	23788.06	5.66	0	3528	24416	24132	23866	23582	23316	24000	23450	76	7150	500	17640	50	1	15167680	3686	60.15	2.41	12	0.64	404.00	10098.00	28900	20230622	-15.92	12750	20230103	90.59	24700	-1.62	20240102	23550	3.18	20240104	28900	-15.92	20230622	13200	84.09	20230106	4.59	N	089010	500	75 억		857980	N	N	0	N	00	N
98	20240104	120647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-50	5	-0.21	1743639800	73649	52.60	23600	23950	23550	31000	16700	23850	23675.00	5.66	0	-7578	24416	24132	23866	23582	23316	24000	23450	76	7150	500	17640	50	1	15167680	3610	58.91	2.36	12	0.49	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	24700	-3.64	20240102	23550	1.06	20240104	28900	-17.65	20230622	13200	80.30	20230106	4.59	N	089010	500	75 억		857980	N	N	0	N	00	N
99	20240104	110647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-200	5	-0.84	1404091100	59325	42.37	23600	23950	23550	31000	16700	23850	23667.78	5.66	0	-15345	24416	24132	23866	23582	23316	24000	23450	76	7150	500	17640	50	1	15167680	3587	58.54	2.34	12	0.39	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	24700	-4.25	20240102	23550	0.42	20240104	28900	-18.17	20230622	13200	79.17	20230106	4.59	N	089010	500	75 억		857980	N	N	0	N	00	N
100	20240104	100646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-50	5	-0.21	758777400	32030	22.88	23600	23950	23550	31000	16700	23850	23689.58	5.66	0	-2479	24416	24132	23866	23582	23316	24000	23450	76	7150	500	17640	50	1	15167680	3610	58.91	2.36	12	0.21	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	24700	-3.64	20240102	23550	1.06	20240104	28900	-17.65	20230622	13200	80.30	20230106	4.59	N	089010	500	75 억		857980	N	N	0	N	00	N
101	20240104	090650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-200	5	-0.84	89943950	3809	2.72	23600	23750	23600	31000	16700	23850	23613.53	5.66	0	-1631	24416	24132	23866	23582	23316	24000	23450	76	7150	500	17640	50	1	15167680	3587	58.54	2.34	12	0.03	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	24700	-4.25	20240102	23600	0.21	20240104	28900	-18.17	20230622	13200	79.17	20230106	4.59	N	089010	500	75 억		857980	N	N	0	N	00	N
102	20240103	160646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-550	5	-2.25	3318041200	139676	108.58	24100	24150	23600	31700	17100	24400	23754.88	5.80	0	-20995	25033	24716	24383	24066	23733	24875	24225	76	7300	500	18050	50	1	15167680	3617	59.03	2.36	12	0.92	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	24700	-3.44	20240102	23600	1.06	20240103	28900	-17.47	20230622	12750	87.06	20230103	4.59	N	089010	500	75 억		878975	N	N	0	N	00	N
103	20240103	150645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-600	5	-2.46	3204388350	134911	104.88	24100	24150	23600	31700	17100	24400	23751.87	5.80	0	-20797	25033	24716	24383	24066	23733	24875	24225	76	7300	500	18050	50	1	15167680	3610	58.91	2.36	12	0.89	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	24700	-3.64	20240102	23600	0.85	20240103	28900	-17.65	20230622	12750	86.67	20230103	4.59	N	089010	500	75 억		878975	N	N	0	N	00	N
104	20240103	140642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-750	5	-3.07	2693688100	113380	88.14	24100	24150	23600	31700	17100	24400	23758.05	5.80	0	-22652	25033	24716	24383	24066	23733	24875	24225	76	7300	500	18050	50	1	15167680	3587	58.54	2.34	12	0.75	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	24700	-4.25	20240102	23600	0.21	20240103	28900	-18.17	20230622	12750	85.49	20230103	4.59	N	089010	500	75 억		878975	N	N	0	N	00	N
105	20240103	130645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-750	5	-3.07	2566130000	107985	83.94	24100	24150	23600	31700	17100	24400	23763.76	5.80	0	-22613	25033	24716	24383	24066	23733	24875	24225	76	7300	500	18050	50	1	15167680	3587	58.54	2.34	12	0.71	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	24700	-4.25	20240102	23600	0.21	20240103	28900	-18.17	20230622	12750	85.49	20230103	4.59	N	089010	500	75 억		878975	N	N	0	N	00	N
106	20240103	120648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-700	5	-2.87	2439968700	102647	79.80	24100	24150	23600	31700	17100	24400	23770.48	5.80	0	-20738	25033	24716	24383	24066	23733	24875	24225	76	7300	500	18050	50	1	15167680	3595	58.66	2.35	12	0.68	404.00	10098.00	28900	20230622	-17.99	12750	20230103	85.88	24700	-4.05	20240102	23600	0.42	20240103	28900	-17.99	20230622	12750	85.88	20230103	4.59	N	089010	500	75 억		878975	N	N	0	N	00	N
107	20240103	110644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-650	5	-2.66	1973401350	82924	64.46	24100	24150	23650	31700	17100	24400	23797.71	5.80	0	-20064	25033	24716	24383	24066	23733	24875	24225	76	7300	500	18050	50	1	15167680	3602	58.79	2.35	12	0.55	404.00	10098.00	28900	20230622	-17.82	12750	20230103	86.27	24700	-3.85	20240102	23650	0.42	20240103	28900	-17.82	20230622	12750	86.27	20230103	4.59	N	089010	500	75 억		878975	N	N	0	N	00	N
108	20240103	100644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-650	5	-2.66	1447784400	60766	47.24	24100	24150	23700	31700	17100	24400	23825.57	5.80	0	-15269	25033	24716	24383	24066	23733	24875	24225	76	7300	500	18050	50	1	15167680	3602	58.79	2.35	12	0.40	404.00	10098.00	28900	20230622	-17.82	12750	20230103	86.27	24700	-3.85	20240102	23700	0.21	20240103	28900	-17.82	20230622	12750	86.27	20230103	4.59	N	089010	500	75 억		878975	N	N	0	N	00	N
109	20240103	090644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-300	5	-1.23	314347900	13120	10.20	24100	24150	23700	31700	17100	24400	23959.44	5.80	0	763	25033	24716	24383	24066	23733	24875	24225	76	7300	500	18050	50	1	15167680	3655	59.65	2.39	12	0.09	404.00	10098.00	28900	20230622	-16.61	12750	20230103	89.02	24700	-2.43	20240102	23700	1.69	20240103	28900	-16.61	20230622	12750	89.02	20230103	4.59	N	089010	500	75 억		878975	N	N	0	N	00	N
110	20240102	160643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	200	2	0.83	3106431400	127690	102.51	24150	24700	24050	31450	16950	24200	24327.77	5.69	0	6518	24900	24550	24150	23800	23400	24350	23600	76	7250	500	17900	50	1	15167680	3701	60.40	2.42	12	0.84	404.00	10098.00	28900	20230622	-15.57	12750	20230103	91.37	24700	-1.21	20240102	24050	1.46	20240102	28900	-15.57	20230622	12750	91.37	20230103	4.71	N	089010	500	75 억		862910	N	N	0	N	00	N
111	20240102	150643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	50	2	0.21	2938875300	120811	96.99	24150	24700	24050	31450	16950	24200	24326.31	5.69	0	9123	24900	24550	24150	23800	23400	24350	23600	76	7250	500	17900	50	1	15167680	3678	60.02	2.40	12	0.80	404.00	10098.00	28900	20230622	-16.09	12750	20230103	90.20	24700	-1.82	20240102	24050	0.83	20240102	28900	-16.09	20230622	12750	90.20	20230103	4.71	N	089010	500	75 억		862910	N	N	0	N	00	N
112	20240102	140644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	50	2	0.21	2687344500	110451	88.67	24150	24700	24050	31450	16950	24200	24330.74	5.69	0	10228	24900	24550	24150	23800	23400	24350	23600	76	7250	500	17900	50	1	15167680	3678	60.02	2.40	12	0.73	404.00	10098.00	28900	20230622	-16.09	12750	20230103	90.20	24700	-1.82	20240102	24050	0.83	20240102	28900	-16.09	20230622	12750	90.20	20230103	4.71	N	089010	500	75 억		862910	N	N	0	N	00	N
113	20240102	130640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	50	2	0.21	2394020050	98355	78.96	24150	24700	24050	31450	16950	24200	24340.72	5.69	0	9080	24900	24550	24150	23800	23400	24350	23600	76	7250	500	17900	50	1	15167680	3678	60.02	2.40	12	0.65	404.00	10098.00	28900	20230622	-16.09	12750	20230103	90.20	24700	-1.82	20240102	24050	0.83	20240102	28900	-16.09	20230622	12750	90.20	20230103	4.71	N	089010	500	75 억		862910	N	N	0	N	00	N
114	20240102	120640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	150	2	0.62	2001775750	82197	65.99	24150	24700	24050	31450	16950	24200	24353.54	5.69	0	5465	24900	24550	24150	23800	23400	24350	23600	76	7250	500	17900	50	1	15167680	3693	60.27	2.41	12	0.54	404.00	10098.00	28900	20230622	-15.74	12750	20230103	90.98	24700	-1.42	20240102	24050	1.25	20240102	28900	-15.74	20230622	12750	90.98	20230103	4.71	N	089010	500	75 억		862910	N	N	0	N	00	N
115	20240102	110641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	200	2	0.83	1449296450	59494	47.76	24150	24700	24050	31450	16950	24200	24360.60	5.69	0	-2003	24900	24550	24150	23800	23400	24350	23600	76	7250	500	17900	50	1	15167680	3701	60.40	2.42	12	0.39	404.00	10098.00	28900	20230622	-15.57	12750	20230103	91.37	24700	-1.21	20240102	24050	1.46	20240102	28900	-15.57	20230622	12750	91.37	20230103	4.71	N	089010	500	75 억		862910	N	N	0	N	00	N
116	20240102	100632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	-50	5	-0.21	71695650	2973	2.39	24150	24200	24050	31450	16950	24200	24113.23	5.69	0	179	24900	24550	24150	23800	23400	24350	23600	76	7250	500	17900	50	1	15167680	3663	59.78	2.39	12	0.02	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	24200	-0.21	20240102	24050	0.42	20240102	28900	-16.44	20230622	12750	89.41	20230103	4.71	N	089010	500	75 억		862910	N	N	0	N	00	N
117	20240102	090626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	0	3	0.00	0	0	0.00	0	0	0	31450	16950	24200	0.00	5.69	0	0	24900	24550	24150	23800	23400	24350	23600	76	7250	500	17900	50	1	15167680	3671	59.90	2.40	12	0.00	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	0	0.00	0	0	0.00	0	28900	-16.26	20230622	12750	89.80	20230103	4.71	N	089010	500	75 억		862910	N	N	0	N	00	N