KissMeData/086710/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	120710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9070	140	2	1.57	597849700	65978	63.15	8940	9220	8830	11600	6260	8930	9061.41	2.92	0	-234	9103	9016	8853	8766	8603	9060	8810	61	2670	500	6420	10	1	12203280	1107	5.64	1.68	12	0.54	1609.00	5393.00	11920	20230811	-23.91	5800	20230314	56.38	9220	-1.63	20240123	8050	12.67	20240105	11920	-23.91	20230811	5800	56.38	20230314	1.29	N	086710	500	61 억		356917	N	N	0	N	00	N
3	20240123	110707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9190	260	2	2.91	527718070	58290	55.79	8940	9220	8830	11600	6260	8930	9053.38	2.92	0	1770	9103	9016	8853	8766	8603	9060	8810	61	2670	500	6420	10	1	12203280	1121	5.71	1.70	12	0.48	1609.00	5393.00	11920	20230811	-22.90	5800	20230314	58.45	9220	-0.33	20240123	8050	14.16	20240105	11920	-22.90	20230811	5800	58.45	20230314	1.29	N	086710	500	61 억		356917	N	N	0	N	00	N
4	20240123	100708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	9020	90	2	1.01	232030790	25887	24.78	8940	9040	8830	11600	6260	8930	8963.26	2.92	0	-4214	9103	9016	8853	8766	8603	9060	8810	61	2670	500	6420	10	1	12203280	1101	5.61	1.67	12	0.21	1609.00	5393.00	11920	20230811	-24.33	5800	20230314	55.52	9040	-0.22	20240123	8050	12.05	20240105	11920	-24.33	20230811	5800	55.52	20230314	1.29	N	086710	500	61 억		356917	N	N	0	N	00	N
5	20240123	090708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8950	20	2	0.22	71129300	7934	7.59	8940	8990	8920	11600	6260	8930	8965.26	2.92	0	-3862	9103	9016	8853	8766	8603	9060	8810	61	2670	500	6420	10	1	12203280	1092	5.56	1.66	12	0.07	1609.00	5393.00	11920	20230811	-24.92	5800	20230314	54.31	8990	-0.44	20240123	8050	11.18	20240105	11920	-24.92	20230811	5800	54.31	20230314	1.29	N	086710	500	61 억		356917	N	N	0	N	00	N
6	20240119	160703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8710	-90	5	-1.02	585436320	66296	121.21	8810	8940	8710	11440	6160	8800	8831.19	2.71	0	-4937	9126	8962	8756	8592	8386	9045	8675	61	2640	500	6330	10	1	12203280	1063	5.41	1.62	12	0.54	1609.00	5393.00	11920	20230811	-26.93	5800	20230314	50.17	8940	-2.57	20240119	8050	8.20	20240105	11920	-26.93	20230811	5800	50.17	20230314	1.29	N	086710	500	61 억		331001	N	N	0	N	00	N
7	20240119	150705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8830	30	2	0.34	562084600	63625	116.32	8810	8940	8760	11440	6160	8800	8834.34	2.71	0	-4541	9126	8962	8756	8592	8386	9045	8675	61	2640	500	6330	10	1	12203280	1078	5.49	1.64	12	0.52	1609.00	5393.00	11920	20230811	-25.92	5800	20230314	52.24	8940	-1.23	20240119	8050	9.69	20240105	11920	-25.92	20230811	5800	52.24	20230314	1.29	N	086710	500	61 억		331001	N	N	0	N	00	N
8	20240119	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8820	20	2	0.23	541299900	61266	112.01	8810	8940	8760	11440	6160	8800	8835.24	2.71	0	-3764	9126	8962	8756	8592	8386	9045	8675	61	2640	500	6330	10	1	12203280	1076	5.48	1.64	12	0.50	1609.00	5393.00	11920	20230811	-26.01	5800	20230314	52.07	8940	-1.34	20240119	8050	9.57	20240105	11920	-26.01	20230811	5800	52.07	20230314	1.29	N	086710	500	61 억		331001	N	N	0	N	00	N
9	20240119	130704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8840	40	2	0.45	510024030	57728	105.54	8810	8940	8760	11440	6160	8800	8834.95	2.71	0	-1861	9126	8962	8756	8592	8386	9045	8675	61	2640	500	6330	10	1	12203280	1079	5.49	1.64	12	0.47	1609.00	5393.00	11920	20230811	-25.84	5800	20230314	52.41	8940	-1.12	20240119	8050	9.81	20240105	11920	-25.84	20230811	5800	52.41	20230314	1.29	N	086710	500	61 억		331001	N	N	0	N	00	N
10	20240119	120707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8830	30	2	0.34	447169520	50612	92.53	8810	8940	8760	11440	6160	8800	8835.25	2.71	0	-1844	9126	8962	8756	8592	8386	9045	8675	61	2640	500	6330	10	1	12203280	1078	5.49	1.64	12	0.41	1609.00	5393.00	11920	20230811	-25.92	5800	20230314	52.24	8940	-1.23	20240119	8050	9.69	20240105	11920	-25.92	20230811	5800	52.24	20230314	1.29	N	086710	500	61 억		331001	N	N	0	N	00	N
11	20240119	110706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8820	20	2	0.23	377223460	42696	78.06	8810	8940	8760	11440	6160	8800	8835.10	2.71	0	-1337	9126	8962	8756	8592	8386	9045	8675	61	2640	500	6330	10	1	12203280	1076	5.48	1.64	12	0.35	1609.00	5393.00	11920	20230811	-26.01	5800	20230314	52.07	8940	-1.34	20240119	8050	9.57	20240105	11920	-26.01	20230811	5800	52.07	20230314	1.29	N	086710	500	61 억		331001	N	N	0	N	00	N
12	20240119	100710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8840	40	2	0.45	193106300	21748	39.76	8810	8940	8760	11440	6160	8800	8879.27	2.71	0	-1342	9126	8962	8756	8592	8386	9045	8675	61	2640	500	6330	10	1	12203280	1079	5.49	1.64	12	0.18	1609.00	5393.00	11920	20230811	-25.84	5800	20230314	52.41	8940	-1.12	20240119	8050	9.81	20240105	11920	-25.84	20230811	5800	52.41	20230314	1.29	N	086710	500	61 억		331001	N	N	0	N	00	N
13	20240119	090703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8890	90	2	1.02	2057930	232	0.42	8810	8890	8810	11440	6160	8800	8870.39	2.71	0	-57	9126	8962	8756	8592	8386	9045	8675	61	2640	500	6330	10	1	12203280	1085	5.53	1.65	12	0.00	1609.00	5393.00	11920	20230811	-25.42	5800	20230314	53.28	8920	-0.34	20240112	8050	10.43	20240105	11920	-25.42	20230811	5800	53.28	20230314	1.29	N	086710	500	61 억		331001	N	N	0	N	00	N
14	20240118	160702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	200	2	2.33	479284240	54430	93.31	8600	8920	8550	11180	6020	8600	8805.52	2.72	0	-1221	9060	8830	8650	8420	8240	8740	8330	61	2580	500	6190	10	1	12203280	1074	5.47	1.63	12	0.45	1609.00	5393.00	11920	20230811	-26.17	5800	20230314	51.72	8920	0.00	20240112	8050	9.32	20240105	11920	-26.17	20230811	5800	51.72	20230314	1.29	N	086710	500	61 억		332243	N	N	0	N	00	N
15	20240118	150703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8790	190	2	2.21	456532720	51846	88.88	8600	8920	8550	11180	6020	8600	8805.55	2.72	0	-1118	9060	8830	8650	8420	8240	8740	8330	61	2580	500	6190	10	1	12203280	1073	5.46	1.63	12	0.42	1609.00	5393.00	11920	20230811	-26.26	5800	20230314	51.55	8920	0.00	20240112	8050	9.19	20240105	11920	-26.26	20230811	5800	51.55	20230314	1.29	N	086710	500	61 억		332243	N	N	0	N	00	N
16	20240118	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8700	100	2	1.16	393066410	44620	76.49	8600	8920	8550	11180	6020	8600	8809.20	2.72	0	-987	9060	8830	8650	8420	8240	8740	8330	61	2580	500	6190	10	1	12203280	1062	5.41	1.61	12	0.37	1609.00	5393.00	11920	20230811	-27.01	5800	20230314	50.00	8920	0.00	20240112	8050	8.07	20240105	11920	-27.01	20230811	5800	50.00	20230314	1.29	N	086710	500	61 억		332243	N	N	0	N	00	N
17	20240118	130702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	200	2	2.33	284007760	32179	55.16	8600	8920	8550	11180	6020	8600	8825.87	2.72	0	379	9060	8830	8650	8420	8240	8740	8330	61	2580	500	6190	10	1	12203280	1074	5.47	1.63	12	0.26	1609.00	5393.00	11920	20230811	-26.17	5800	20230314	51.72	8920	0.00	20240112	8050	9.32	20240105	11920	-26.17	20230811	5800	51.72	20230314	1.29	N	086710	500	61 억		332243	N	N	0	N	00	N
18	20240118	120704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	200	2	2.33	263792570	29881	51.22	8600	8920	8550	11180	6020	8600	8828.10	2.72	0	670	9060	8830	8650	8420	8240	8740	8330	61	2580	500	6190	10	1	12203280	1074	5.47	1.63	12	0.24	1609.00	5393.00	11920	20230811	-26.17	5800	20230314	51.72	8920	0.00	20240112	8050	9.32	20240105	11920	-26.17	20230811	5800	51.72	20230314	1.29	N	086710	500	61 억		332243	N	N	0	N	00	N
19	20240118	110705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8750	150	2	1.74	240643210	27247	46.71	8600	8920	8550	11180	6020	8600	8831.92	2.72	0	1108	9060	8830	8650	8420	8240	8740	8330	61	2580	500	6190	10	1	12203280	1068	5.44	1.62	12	0.22	1609.00	5393.00	11920	20230811	-26.59	5800	20230314	50.86	8920	0.00	20240112	8050	8.70	20240105	11920	-26.59	20230811	5800	50.86	20230314	1.29	N	086710	500	61 억		332243	N	N	0	N	00	N
20	20240118	100701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8890	290	2	3.37	157081700	17798	30.51	8600	8920	8550	11180	6020	8600	8825.81	2.72	0	-1387	9060	8830	8650	8420	8240	8740	8330	61	2580	500	6190	10	1	12203280	1085	5.53	1.65	12	0.15	1609.00	5393.00	11920	20230811	-25.42	5800	20230314	53.28	8920	0.00	20240112	8050	10.43	20240105	11920	-25.42	20230811	5800	53.28	20230314	1.29	N	086710	500	61 억		332243	N	N	0	N	00	N
21	20240118	090702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8600	0	3	0.00	3607430	419	0.72	8600	8640	8550	11180	6020	8600	8609.62	2.72	0	-113	9060	8830	8650	8420	8240	8740	8330	61	2580	500	6190	10	1	12203280	1049	5.34	1.59	12	0.00	1609.00	5393.00	11920	20230811	-27.85	5800	20230314	48.28	8920	-3.59	20240112	8050	6.83	20240105	11920	-27.85	20230811	5800	48.28	20230314	1.29	N	086710	500	61 억		332243	N	N	0	N	00	N
22	20240117	160700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8600	-110	5	-1.26	502002300	58313	93.96	8720	8880	8470	11320	6100	8710	8608.75	2.81	0	-12222	9016	8862	8756	8602	8496	8810	8550	61	2610	500	6270	10	1	12203280	1049	5.34	1.59	12	0.48	1609.00	5393.00	11920	20230811	-27.85	5800	20230314	48.28	8920	-3.59	20240112	8050	6.83	20240105	11920	-27.85	20230811	5800	48.28	20230314	1.33	N	086710	500	61 억		343480	N	N	0	N	00	N
23	20240117	150703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8620	-90	5	-1.03	457982010	53187	85.70	8720	8880	8470	11320	6100	8710	8610.79	2.81	0	-12253	9016	8862	8756	8602	8496	8810	8550	61	2610	500	6270	10	1	12203280	1052	5.36	1.60	12	0.44	1609.00	5393.00	11920	20230811	-27.68	5800	20230314	48.62	8920	-3.36	20240112	8050	7.08	20240105	11920	-27.68	20230811	5800	48.62	20230314	1.33	N	086710	500	61 억		343480	N	N	0	N	00	N
24	20240117	140701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8680	-30	5	-0.34	434806440	50512	81.39	8720	8880	8470	11320	6100	8710	8607.98	2.81	0	-10523	9016	8862	8756	8602	8496	8810	8550	61	2610	500	6270	10	1	12203280	1059	5.39	1.61	12	0.41	1609.00	5393.00	11920	20230811	-27.18	5800	20230314	49.66	8920	-2.69	20240112	8050	7.83	20240105	11920	-27.18	20230811	5800	49.66	20230314	1.33	N	086710	500	61 억		343480	N	N	0	N	00	N
25	20240117	130702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	-50	5	-0.57	390786190	45439	73.22	8720	8880	8470	11320	6100	8710	8600.24	2.81	0	-7980	9016	8862	8756	8602	8496	8810	8550	61	2610	500	6270	10	1	12203280	1057	5.38	1.61	12	0.37	1609.00	5393.00	11920	20230811	-27.35	5800	20230314	49.31	8920	-2.91	20240112	8050	7.58	20240105	11920	-27.35	20230811	5800	49.31	20230314	1.33	N	086710	500	61 억		343480	N	N	0	N	00	N
26	20240117	120702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8680	-30	5	-0.34	381610440	44382	71.52	8720	8880	8470	11320	6100	8710	8598.32	2.81	0	-7665	9016	8862	8756	8602	8496	8810	8550	61	2610	500	6270	10	1	12203280	1059	5.39	1.61	12	0.36	1609.00	5393.00	11920	20230811	-27.18	5800	20230314	49.66	8920	-2.69	20240112	8050	7.83	20240105	11920	-27.18	20230811	5800	49.66	20230314	1.33	N	086710	500	61 억		343480	N	N	0	N	00	N
27	20240117	110703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8790	80	2	0.92	330711440	38589	62.18	8720	8790	8470	11320	6100	8710	8570.10	2.81	0	-5217	9016	8862	8756	8602	8496	8810	8550	61	2610	500	6270	10	1	12203280	1073	5.46	1.63	12	0.32	1609.00	5393.00	11920	20230811	-26.26	5800	20230314	51.55	8920	-1.46	20240112	8050	9.19	20240105	11920	-26.26	20230811	5800	51.55	20230314	1.33	N	086710	500	61 억		343480	N	N	0	N	00	N
28	20240117	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8490	-220	5	-2.53	239533130	27937	45.02	8720	8730	8490	11320	6100	8710	8574.05	2.81	0	-5288	9016	8862	8756	8602	8496	8810	8550	61	2610	500	6270	10	1	12203280	1036	5.28	1.57	12	0.23	1609.00	5393.00	11920	20230811	-28.78	5800	20230314	46.38	8920	-4.82	20240112	8050	5.47	20240105	11920	-28.78	20230811	5800	46.38	20230314	1.33	N	086710	500	61 억		343480	N	N	0	N	00	N
29	20240117	090703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8700	-10	5	-0.11	6008120	689	1.11	8720	8730	8700	11320	6100	8710	8720.06	2.81	0	-597	9016	8862	8756	8602	8496	8810	8550	61	2610	500	6270	10	1	12203280	1062	5.41	1.61	12	0.01	1609.00	5393.00	11920	20230811	-27.01	5800	20230314	50.00	8920	-2.47	20240112	8050	8.07	20240105	11920	-27.01	20230811	5800	50.00	20230314	1.33	N	086710	500	61 억		343480	N	N	0	N	00	N
30	20240116	160700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8710	-70	5	-0.80	546210610	61985	143.46	8780	8910	8650	11410	6150	8780	8812.00	2.91	0	-11820	9120	8950	8620	8450	8120	9035	8535	61	2630	500	6320	10	1	12203280	1063	5.41	1.62	12	0.51	1609.00	5393.00	11920	20230811	-26.93	5800	20230314	50.17	8920	-2.35	20240112	8050	8.20	20240105	11920	-26.93	20230811	5800	50.17	20230314	1.24	N	086710	500	61 억		355464	N	N	0	N	00	N
31	20240116	150659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8690	-90	5	-1.03	508362750	57645	133.42	8780	8910	8650	11410	6150	8780	8818.85	2.91	0	-10964	9120	8950	8620	8450	8120	9035	8535	61	2630	500	6320	10	1	12203280	1060	5.40	1.61	12	0.47	1609.00	5393.00	11920	20230811	-27.10	5800	20230314	49.83	8920	-2.58	20240112	8050	7.95	20240105	11920	-27.10	20230811	5800	49.83	20230314	1.24	N	086710	500	61 억		355464	N	N	0	N	00	N
32	20240116	140700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8730	-50	5	-0.57	437875570	49560	114.71	8780	8910	8650	11410	6150	8780	8835.26	2.91	0	-5927	9120	8950	8620	8450	8120	9035	8535	61	2630	500	6320	10	1	12203280	1065	5.43	1.62	12	0.41	1609.00	5393.00	11920	20230811	-26.76	5800	20230314	50.52	8920	-2.13	20240112	8050	8.45	20240105	11920	-26.76	20230811	5800	50.52	20230314	1.24	N	086710	500	61 억		355464	N	N	0	N	00	N
33	20240116	130701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	-130	5	-1.48	422445660	47794	110.62	8780	8910	8650	11410	6150	8780	8838.88	2.91	0	-4421	9120	8950	8620	8450	8120	9035	8535	61	2630	500	6320	10	1	12203280	1056	5.38	1.60	12	0.39	1609.00	5393.00	11920	20230811	-27.43	5800	20230314	49.14	8920	-3.03	20240112	8050	7.45	20240105	11920	-27.43	20230811	5800	49.14	20230314	1.24	N	086710	500	61 억		355464	N	N	0	N	00	N
34	20240116	120700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8890	110	2	1.25	324372960	36582	84.67	8780	8910	8760	11410	6150	8780	8867.01	2.91	0	-4135	9120	8950	8620	8450	8120	9035	8535	61	2630	500	6320	10	1	12203280	1085	5.53	1.65	12	0.30	1609.00	5393.00	11920	20230811	-25.42	5800	20230314	53.28	8920	-0.34	20240112	8050	10.43	20240105	11920	-25.42	20230811	5800	53.28	20230314	1.24	N	086710	500	61 억		355464	N	N	0	N	00	N
35	20240116	110658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8900	120	2	1.37	256716990	28977	67.07	8780	8900	8760	11410	6150	8780	8859.34	2.91	0	-2386	9120	8950	8620	8450	8120	9035	8535	61	2630	500	6320	10	1	12203280	1086	5.53	1.65	12	0.24	1609.00	5393.00	11920	20230811	-25.34	5800	20230314	53.45	8920	-0.22	20240112	8050	10.56	20240105	11920	-25.34	20230811	5800	53.45	20230314	1.24	N	086710	500	61 억		355464	N	N	0	N	00	N
36	20240116	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8820	40	2	0.46	149234410	16879	39.07	8780	8900	8760	11410	6150	8780	8841.42	2.91	0	-1925	9120	8950	8620	8450	8120	9035	8535	61	2630	500	6320	10	1	12203280	1076	5.48	1.64	12	0.14	1609.00	5393.00	11920	20230811	-26.01	5800	20230314	52.07	8920	-1.12	20240112	8050	9.57	20240105	11920	-26.01	20230811	5800	52.07	20230314	1.24	N	086710	500	61 억		355464	N	N	0	N	00	N
37	20240116	090658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8850	70	2	0.80	37637130	4279	9.90	8780	8860	8770	11410	6150	8780	8795.78	2.91	0	-57	9120	8950	8620	8450	8120	9035	8535	61	2630	500	6320	10	1	12203280	1080	5.50	1.64	12	0.04	1609.00	5393.00	11920	20230811	-25.76	5800	20230314	52.59	8920	-0.78	20240112	8050	9.94	20240105	11920	-25.76	20230811	5800	52.59	20230314	1.24	N	086710	500	61 억		355464	N	N	0	N	00	N
38	20240115	160656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8780	200	2	2.33	370998040	43186	81.29	8560	8790	8290	11150	6010	8580	8590.10	2.90	0	2118	9040	8810	8690	8460	8340	8750	8400	61	2570	500	6170	10	1	12203280	1071	5.46	1.63	12	0.35	1609.00	5393.00	11920	20230811	-26.34	5800	20230314	51.38	8920	-1.57	20240112	8050	9.07	20240105	11920	-26.34	20230811	5800	51.38	20230314	1.34	N	086710	500	61 억		353347	N	N	0	N	00	N
39	20240115	150658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8670	90	2	1.05	339191610	39549	74.44	8560	8690	8290	11150	6010	8580	8576.49	2.90	0	1691	9040	8810	8690	8460	8340	8750	8400	61	2570	500	6170	10	1	12203280	1058	5.39	1.61	12	0.32	1609.00	5393.00	11920	20230811	-27.27	5800	20230314	49.48	8920	-2.80	20240112	8050	7.70	20240105	11920	-27.27	20230811	5800	49.48	20230314	1.34	N	086710	500	61 억		353347	N	N	0	N	00	N
40	20240115	140658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	70	2	0.82	283475330	33111	62.33	8560	8690	8290	11150	6010	8580	8561.36	2.90	0	1771	9040	8810	8690	8460	8340	8750	8400	61	2570	500	6170	10	1	12203280	1056	5.38	1.60	12	0.27	1609.00	5393.00	11920	20230811	-27.43	5800	20230314	49.14	8920	-3.03	20240112	8050	7.45	20240105	11920	-27.43	20230811	5800	49.14	20230314	1.34	N	086710	500	61 억		353347	N	N	0	N	00	N
41	20240115	130657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	60	2	0.70	267227050	31234	58.79	8560	8690	8290	11150	6010	8580	8555.65	2.90	0	2152	9040	8810	8690	8460	8340	8750	8400	61	2570	500	6170	10	1	12203280	1054	5.37	1.60	12	0.26	1609.00	5393.00	11920	20230811	-27.52	5800	20230314	48.97	8920	-3.14	20240112	8050	7.33	20240105	11920	-27.52	20230811	5800	48.97	20230314	1.34	N	086710	500	61 억		353347	N	N	0	N	00	N
42	20240115	120658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8620	40	2	0.47	262953550	30739	57.86	8560	8690	8290	11150	6010	8580	8554.40	2.90	0	1872	9040	8810	8690	8460	8340	8750	8400	61	2570	500	6170	10	1	12203280	1052	5.36	1.60	12	0.25	1609.00	5393.00	11920	20230811	-27.68	5800	20230314	48.62	8920	-3.36	20240112	8050	7.08	20240105	11920	-27.68	20230811	5800	48.62	20230314	1.34	N	086710	500	61 억		353347	N	N	0	N	00	N
43	20240115	110656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8680	100	2	1.17	144909760	16990	31.98	8560	8690	8290	11150	6010	8580	8529.12	2.90	0	-2344	9040	8810	8690	8460	8340	8750	8400	61	2570	500	6170	10	1	12203280	1059	5.39	1.61	12	0.14	1609.00	5393.00	11920	20230811	-27.18	5800	20230314	49.66	8920	-2.69	20240112	8050	7.83	20240105	11920	-27.18	20230811	5800	49.66	20230314	1.34	N	086710	500	61 억		353347	N	N	0	N	00	N
44	20240115	100654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	80	2	0.93	93096290	10970	20.65	8560	8690	8290	11150	6010	8580	8486.44	2.90	0	-239	9040	8810	8690	8460	8340	8750	8400	61	2570	500	6170	10	1	12203280	1057	5.38	1.61	12	0.09	1609.00	5393.00	11920	20230811	-27.35	5800	20230314	49.31	8920	-2.91	20240112	8050	7.58	20240105	11920	-27.35	20230811	5800	49.31	20230314	1.34	N	086710	500	61 억		353347	N	N	0	N	00	N
45	20240115	090657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8430	-150	5	-1.75	43340550	5183	9.76	8560	8560	8290	11150	6010	8580	8362.06	2.90	0	1713	9040	8810	8690	8460	8340	8750	8400	61	2570	500	6170	10	1	12203280	1029	5.24	1.56	12	0.04	1609.00	5393.00	11920	20230811	-29.28	5800	20230314	45.34	8920	-5.49	20240112	8050	4.72	20240105	11920	-29.28	20230811	5800	45.34	20230314	1.34	N	086710	500	61 억		353347	N	N	0	N	00	N
46	20240112	160653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8580	-220	5	-2.50	459678510	52657	42.16	8810	8920	8570	11440	6160	8800	8729.82	2.95	0	-6794	9100	8950	8730	8580	8360	9025	8655	61	2640	500	6330	10	1	12203280	1047	5.33	1.59	12	0.43	1609.00	5393.00	11920	20230811	-28.02	5800	20230314	47.93	8920	-3.81	20240112	8050	6.58	20240105	11920	-28.02	20230811	5800	47.93	20230314	1.34	N	086710	500	61 억		360118	N	N	0	N	00	N
47	20240112	150655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8590	-210	5	-2.39	446421220	51112	40.92	8810	8920	8570	11440	6160	8800	8734.18	2.95	0	-6466	9100	8950	8730	8580	8360	9025	8655	61	2640	500	6330	10	1	12203280	1048	5.34	1.59	12	0.42	1609.00	5393.00	11920	20230811	-27.94	5800	20230314	48.10	8920	-3.70	20240112	8050	6.71	20240105	11920	-27.94	20230811	5800	48.10	20230314	1.34	N	086710	500	61 억		360118	N	N	0	N	00	N
48	20240112	140655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	-160	5	-1.82	398640000	45556	36.48	8810	8920	8610	11440	6160	8800	8750.55	2.95	0	-4073	9100	8950	8730	8580	8360	9025	8655	61	2640	500	6330	10	1	12203280	1054	5.37	1.60	12	0.37	1609.00	5393.00	11920	20230811	-27.52	5800	20230314	48.97	8920	-3.14	20240112	8050	7.33	20240105	11920	-27.52	20230811	5800	48.97	20230314	1.34	N	086710	500	61 억		360118	N	N	0	N	00	N
49	20240112	130652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	-170	5	-1.93	368459240	42055	33.67	8810	8920	8610	11440	6160	8800	8761.37	2.95	0	-1853	9100	8950	8730	8580	8360	9025	8655	61	2640	500	6330	10	1	12203280	1053	5.36	1.60	12	0.34	1609.00	5393.00	11920	20230811	-27.60	5800	20230314	48.79	8920	-3.25	20240112	8050	7.20	20240105	11920	-27.60	20230811	5800	48.79	20230314	1.34	N	086710	500	61 억		360118	N	N	0	N	00	N
50	20240112	120655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8690	-110	5	-1.25	315318770	35912	28.75	8810	8920	8660	11440	6160	8800	8780.32	2.95	0	203	9100	8950	8730	8580	8360	9025	8655	61	2640	500	6330	10	1	12203280	1060	5.40	1.61	12	0.29	1609.00	5393.00	11920	20230811	-27.10	5800	20230314	49.83	8920	-2.58	20240112	8050	7.95	20240105	11920	-27.10	20230811	5800	49.83	20230314	1.34	N	086710	500	61 억		360118	N	N	0	N	00	N
51	20240112	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8690	-110	5	-1.25	294053270	33465	26.79	8810	8920	8660	11440	6160	8800	8786.89	2.95	0	415	9100	8950	8730	8580	8360	9025	8655	61	2640	500	6330	10	1	12203280	1060	5.40	1.61	12	0.27	1609.00	5393.00	11920	20230811	-27.10	5800	20230314	49.83	8920	-2.58	20240112	8050	7.95	20240105	11920	-27.10	20230811	5800	49.83	20230314	1.34	N	086710	500	61 억		360118	N	N	0	N	00	N
52	20240112	100652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8760	-40	5	-0.45	185727430	21009	16.82	8810	8920	8700	11440	6160	8800	8840.37	2.95	0	-5081	9100	8950	8730	8580	8360	9025	8655	61	2640	500	6330	10	1	12203280	1069	5.44	1.62	12	0.17	1609.00	5393.00	11920	20230811	-26.51	5800	20230314	51.03	8920	-1.79	20240112	8050	8.82	20240105	11920	-26.51	20230811	5800	51.03	20230314	1.34	N	086710	500	61 억		360118	N	N	0	N	00	N
53	20240112	090653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8820	20	2	0.23	15740830	1787	1.43	8810	8880	8780	11440	6160	8800	8808.52	2.95	0	-231	9100	8950	8730	8580	8360	9025	8655	61	2640	500	6330	10	1	12203280	1076	5.48	1.64	12	0.01	1609.00	5393.00	11920	20230811	-26.01	5800	20230314	52.07	8880	0.00	20240111	8050	9.57	20240105	11920	-26.01	20230811	5800	52.07	20230314	1.34	N	086710	500	61 억		360118	N	N	0	N	00	N
54	20240111	160649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	300	2	3.53	1093294680	124849	283.05	8520	8880	8510	11050	5950	8500	8756.92	2.90	0	6023	8773	8636	8503	8366	8233	8570	8300	61	2550	500	6120	10	1	12203280	1074	5.47	1.63	12	1.02	1609.00	5393.00	11920	20230811	-26.17	5800	20230314	51.72	8880	-0.90	20240111	8050	9.32	20240105	11920	-26.17	20230811	5800	51.72	20230314	1.34	N	086710	500	61 억		354017	N	N	0	N	00	N
55	20240111	150653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8870	370	2	4.35	1033257040	118063	267.67	8520	8880	8510	11050	5950	8500	8751.74	2.90	0	7949	8773	8636	8503	8366	8233	8570	8300	61	2550	500	6120	10	1	12203280	1082	5.51	1.64	12	0.97	1609.00	5393.00	11920	20230811	-25.59	5800	20230314	52.93	8880	-0.11	20240111	8050	10.19	20240105	11920	-25.59	20230811	5800	52.93	20230314	1.34	N	086710	500	61 억		354017	N	N	0	N	00	N
56	20240111	140651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8790	290	2	3.41	800636370	91808	208.14	8520	8810	8510	11050	5950	8500	8720.77	2.90	0	6907	8773	8636	8503	8366	8233	8570	8300	61	2550	500	6120	10	1	12203280	1073	5.46	1.63	12	0.75	1609.00	5393.00	11920	20230811	-26.26	5800	20230314	51.55	8810	-0.23	20240111	8050	9.19	20240105	11920	-26.26	20230811	5800	51.55	20230314	1.34	N	086710	500	61 억		354017	N	N	0	N	00	N
57	20240111	130649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8700	200	2	2.35	481887280	55350	125.49	8520	8780	8510	11050	5950	8500	8706.18	2.90	0	187	8773	8636	8503	8366	8233	8570	8300	61	2550	500	6120	10	1	12203280	1062	5.41	1.61	12	0.45	1609.00	5393.00	11920	20230811	-27.01	5800	20230314	50.00	8780	-0.91	20240111	8050	8.07	20240105	11920	-27.01	20230811	5800	50.00	20230314	1.34	N	086710	500	61 억		354017	N	N	0	N	00	N
58	20240111	120650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8720	220	2	2.59	468863950	53855	122.10	8520	8780	8510	11050	5950	8500	8706.04	2.90	0	716	8773	8636	8503	8366	8233	8570	8300	61	2550	500	6120	10	1	12203280	1064	5.42	1.62	12	0.44	1609.00	5393.00	11920	20230811	-26.85	5800	20230314	50.34	8780	-0.68	20240111	8050	8.32	20240105	11920	-26.85	20230811	5800	50.34	20230314	1.34	N	086710	500	61 억		354017	N	N	0	N	00	N
59	20240111	110652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8770	270	2	3.18	300409530	34630	78.51	8520	8770	8510	11050	5950	8500	8674.83	2.90	0	4539	8773	8636	8503	8366	8233	8570	8300	61	2550	500	6120	10	1	12203280	1070	5.45	1.63	12	0.28	1609.00	5393.00	11920	20230811	-26.43	5800	20230314	51.21	8770	0.00	20240111	8050	8.94	20240105	11920	-26.43	20230811	5800	51.21	20230314	1.34	N	086710	500	61 억		354017	N	N	0	N	00	N
60	20240111	100650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	150	2	1.76	76127040	8830	20.02	8520	8690	8510	11050	5950	8500	8621.41	2.90	0	-148	8773	8636	8503	8366	8233	8570	8300	61	2550	500	6120	10	1	12203280	1056	5.38	1.60	12	0.07	1609.00	5393.00	11920	20230811	-27.43	5800	20230314	49.14	8710	-0.69	20240108	8050	7.45	20240105	11920	-27.43	20230811	5800	49.14	20230314	1.34	N	086710	500	61 억		354017	N	N	0	N	00	N
61	20240111	090650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8550	50	2	0.59	2391240	280	0.63	8520	8550	8520	11050	5950	8500	8540.14	2.90	0	-173	8773	8636	8503	8366	8233	8570	8300	61	2550	500	6120	10	1	12203280	1043	5.31	1.59	12	0.00	1609.00	5393.00	11920	20230811	-28.27	5800	20230314	47.41	8710	-1.84	20240108	8050	6.21	20240105	11920	-28.27	20230811	5800	47.41	20230314	1.34	N	086710	500	61 억		354017	N	N	0	N	00	N
62	20240110	160648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8500	-90	5	-1.05	373757070	43893	96.40	8590	8640	8370	11160	6020	8590	8515.19	2.86	0	5185	8770	8680	8570	8480	8370	8625	8425	61	2570	500	6180	10	1	12203280	1037	5.28	1.58	12	0.36	1609.00	5393.00	11920	20230811	-28.69	5800	20230314	46.55	8710	-2.41	20240108	8050	5.59	20240105	11920	-28.69	20230811	5800	46.55	20230314	1.34	N	086710	500	61 억		349355	N	N	0	N	00	N
63	20240110	150650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8560	-30	5	-0.35	349401230	41031	90.12	8590	8640	8370	11160	6020	8590	8515.54	2.86	0	5007	8770	8680	8570	8480	8370	8625	8425	61	2570	500	6180	10	1	12203280	1045	5.32	1.59	12	0.34	1609.00	5393.00	11920	20230811	-28.19	5800	20230314	47.59	8710	-1.72	20240108	8050	6.34	20240105	11920	-28.19	20230811	5800	47.59	20230314	1.34	N	086710	500	61 억		349355	N	N	0	N	00	N
64	20240110	140651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8520	-70	5	-0.81	332411700	39044	85.75	8590	8640	8370	11160	6020	8590	8513.77	2.86	0	5007	8770	8680	8570	8480	8370	8625	8425	61	2570	500	6180	10	1	12203280	1040	5.30	1.58	12	0.32	1609.00	5393.00	11920	20230811	-28.52	5800	20230314	46.90	8710	-2.18	20240108	8050	5.84	20240105	11920	-28.52	20230811	5800	46.90	20230314	1.34	N	086710	500	61 억		349355	N	N	0	N	00	N
65	20240110	130649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8540	-50	5	-0.58	310618420	36488	80.14	8590	8640	8370	11160	6020	8590	8512.89	2.86	0	3972	8770	8680	8570	8480	8370	8625	8425	61	2570	500	6180	10	1	12203280	1042	5.31	1.58	12	0.30	1609.00	5393.00	11920	20230811	-28.36	5800	20230314	47.24	8710	-1.95	20240108	8050	6.09	20240105	11920	-28.36	20230811	5800	47.24	20230314	1.34	N	086710	500	61 억		349355	N	N	0	N	00	N
66	20240110	120650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8520	-70	5	-0.81	273264290	32138	70.59	8590	8640	8370	11160	6020	8590	8502.84	2.86	0	553	8770	8680	8570	8480	8370	8625	8425	61	2570	500	6180	10	1	12203280	1040	5.30	1.58	12	0.26	1609.00	5393.00	11920	20230811	-28.52	5800	20230314	46.90	8710	-2.18	20240108	8050	5.84	20240105	11920	-28.52	20230811	5800	46.90	20230314	1.34	N	086710	500	61 억		349355	N	N	0	N	00	N
67	20240110	110649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8510	-80	5	-0.93	123964980	14579	32.02	8590	8640	8370	11160	6020	8590	8502.98	2.86	0	-906	8770	8680	8570	8480	8370	8625	8425	61	2570	500	6180	10	1	12203280	1038	5.29	1.58	12	0.12	1609.00	5393.00	11920	20230811	-28.61	5800	20230314	46.72	8710	-2.30	20240108	8050	5.71	20240105	11920	-28.61	20230811	5800	46.72	20230314	1.34	N	086710	500	61 억		349355	N	N	0	N	00	N
68	20240110	100648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8500	-90	5	-1.05	104925460	12341	27.11	8590	8640	8370	11160	6020	8590	8502.18	2.86	0	-1561	8770	8680	8570	8480	8370	8625	8425	61	2570	500	6180	10	1	12203280	1037	5.28	1.58	12	0.10	1609.00	5393.00	11920	20230811	-28.69	5800	20230314	46.55	8710	-2.41	20240108	8050	5.59	20240105	11920	-28.69	20230811	5800	46.55	20230314	1.34	N	086710	500	61 억		349355	N	N	0	N	00	N
69	20240110	090647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8490	-100	5	-1.16	26374920	3110	6.83	8590	8590	8450	11160	6020	8590	8480.68	2.86	0	765	8770	8680	8570	8480	8370	8625	8425	61	2570	500	6180	10	1	12203280	1036	5.28	1.57	12	0.03	1609.00	5393.00	11920	20230811	-28.78	5800	20230314	46.38	8710	-2.53	20240108	8050	5.47	20240105	11920	-28.78	20230811	5800	46.38	20230314	1.34	N	086710	500	61 억		349355	N	N	0	N	00	N
70	20240109	160646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8590	-50	5	-0.58	389840670	45515	73.50	8640	8660	8460	11230	6050	8640	8565.06	2.93	0	-7628	8906	8772	8576	8442	8246	8840	8510	61	2590	500	6220	10	1	12203280	1048	5.34	1.59	12	0.37	1609.00	5393.00	11920	20230811	-27.94	5800	20230314	48.10	8710	-1.38	20240108	8050	6.71	20240105	11920	-27.94	20230811	5800	48.10	20230314	1.35	N	086710	500	61 억		356961	N	N	0	N	00	N
71	20240109	150648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8520	-120	5	-1.39	361989580	42255	68.24	8640	8660	8460	11230	6050	8640	8566.79	2.93	0	-7183	8906	8772	8576	8442	8246	8840	8510	61	2590	500	6220	10	1	12203280	1040	5.30	1.58	12	0.35	1609.00	5393.00	11920	20230811	-28.52	5800	20230314	46.90	8710	-2.18	20240108	8050	5.84	20240105	11920	-28.52	20230811	5800	46.90	20230314	1.35	N	086710	500	61 억		356961	N	N	0	N	00	N
72	20240109	140647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8570	-70	5	-0.81	186064340	21763	35.15	8640	8660	8460	11230	6050	8640	8549.57	2.93	0	-3576	8906	8772	8576	8442	8246	8840	8510	61	2590	500	6220	10	1	12203280	1046	5.33	1.59	12	0.18	1609.00	5393.00	11920	20230811	-28.10	5800	20230314	47.76	8710	-1.61	20240108	8050	6.46	20240105	11920	-28.10	20230811	5800	47.76	20230314	1.35	N	086710	500	61 억		356961	N	N	0	N	00	N
73	20240109	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8540	-100	5	-1.16	158035230	18484	29.85	8640	8660	8460	11230	6050	8640	8549.84	2.93	0	-2009	8906	8772	8576	8442	8246	8840	8510	61	2590	500	6220	10	1	12203280	1042	5.31	1.58	12	0.15	1609.00	5393.00	11920	20230811	-28.36	5800	20230314	47.24	8710	-1.95	20240108	8050	6.09	20240105	11920	-28.36	20230811	5800	47.24	20230314	1.35	N	086710	500	61 억		356961	N	N	0	N	00	N
74	20240109	120653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8600	-40	5	-0.46	130237550	15233	24.60	8640	8660	8460	11230	6050	8640	8549.70	2.93	0	-68	8906	8772	8576	8442	8246	8840	8510	61	2590	500	6220	10	1	12203280	1049	5.34	1.59	12	0.12	1609.00	5393.00	11920	20230811	-27.85	5800	20230314	48.28	8710	-1.26	20240108	8050	6.83	20240105	11920	-27.85	20230811	5800	48.28	20230314	1.35	N	086710	500	61 억		356961	N	N	0	N	00	N
75	20240109	110648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8560	-80	5	-0.93	121626730	14229	22.98	8640	8660	8460	11230	6050	8640	8547.81	2.93	0	88	8906	8772	8576	8442	8246	8840	8510	61	2590	500	6220	10	1	12203280	1045	5.32	1.59	12	0.12	1609.00	5393.00	11920	20230811	-28.19	5800	20230314	47.59	8710	-1.72	20240108	8050	6.34	20240105	11920	-28.19	20230811	5800	47.59	20230314	1.35	N	086710	500	61 억		356961	N	N	0	N	00	N
76	20240109	100648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8570	-70	5	-0.81	99637580	11663	18.83	8640	8660	8460	11230	6050	8640	8543.05	2.93	0	1080	8906	8772	8576	8442	8246	8840	8510	61	2590	500	6220	10	1	12203280	1046	5.33	1.59	12	0.10	1609.00	5393.00	11920	20230811	-28.10	5800	20230314	47.76	8710	-1.61	20240108	8050	6.46	20240105	11920	-28.10	20230811	5800	47.76	20230314	1.35	N	086710	500	61 억		356961	N	N	0	N	00	N
77	20240109	090647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8650	10	2	0.12	9144540	1058	1.71	8640	8650	8550	11230	6050	8640	8643.23	2.93	0	-675	8906	8772	8576	8442	8246	8840	8510	61	2590	500	6220	10	1	12203280	1056	5.38	1.60	12	0.01	1609.00	5393.00	11920	20230811	-27.43	5800	20230314	49.14	8710	-0.69	20240108	8050	7.45	20240105	11920	-27.43	20230811	5800	49.14	20230314	1.35	N	086710	500	61 억		356961	N	N	0	N	00	N
78	20240108	160646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8640	230	2	2.73	532164780	61893	169.33	8450	8710	8380	10930	5890	8410	8597.65	2.97	0	-5730	8730	8570	8310	8150	7890	8650	8230	61	2520	500	6050	10	1	12203280	1054	5.37	1.60	12	0.51	1609.00	5393.00	11920	20230811	-27.52	5800	20230314	48.97	8710	-0.80	20240108	8050	7.33	20240105	11920	-27.52	20230811	5800	48.97	20230314	1.34	N	086710	500	61 억		362690	N	N	0	N	00	N
79	20240108	150647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8630	220	2	2.62	517794890	60229	164.78	8450	8710	8380	10930	5890	8410	8597.10	2.97	0	-5368	8730	8570	8310	8150	7890	8650	8230	61	2520	500	6050	10	1	12203280	1053	5.36	1.60	12	0.49	1609.00	5393.00	11920	20230811	-27.60	5800	20230314	48.79	8710	-0.92	20240108	8050	7.20	20240105	11920	-27.60	20230811	5800	48.79	20230314	1.34	N	086710	500	61 억		362690	N	N	0	N	00	N
80	20240108	140646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8610	200	2	2.38	461793980	53723	146.98	8450	8710	8380	10930	5890	8410	8595.83	2.97	0	-4552	8730	8570	8310	8150	7890	8650	8230	61	2520	500	6050	10	1	12203280	1051	5.35	1.60	12	0.44	1609.00	5393.00	11920	20230811	-27.77	5800	20230314	48.45	8710	-1.15	20240108	8050	6.96	20240105	11920	-27.77	20230811	5800	48.45	20230314	1.34	N	086710	500	61 억		362690	N	N	0	N	00	N
81	20240108	130646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8610	200	2	2.38	359703050	41783	114.31	8450	8710	8390	10930	5890	8410	8608.84	2.97	0	-3297	8730	8570	8310	8150	7890	8650	8230	61	2520	500	6050	10	1	12203280	1051	5.35	1.60	12	0.34	1609.00	5393.00	11920	20230811	-27.77	5800	20230314	48.45	8710	-1.15	20240108	8050	6.96	20240105	11920	-27.77	20230811	5800	48.45	20230314	1.34	N	086710	500	61 억		362690	N	N	0	N	00	N
82	20240108	120647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8680	270	2	3.21	312235310	36287	99.28	8450	8710	8390	10930	5890	8410	8604.61	2.97	0	-2901	8730	8570	8310	8150	7890	8650	8230	61	2520	500	6050	10	1	12203280	1059	5.39	1.61	12	0.30	1609.00	5393.00	11920	20230811	-27.18	5800	20230314	49.66	8710	-0.34	20240108	8050	7.83	20240105	11920	-27.18	20230811	5800	49.66	20230314	1.34	N	086710	500	61 억		362690	N	N	0	N	00	N
83	20240108	110648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8660	250	2	2.97	261564940	30442	83.29	8450	8710	8390	10930	5890	8410	8592.24	2.97	0	-4100	8730	8570	8310	8150	7890	8650	8230	61	2520	500	6050	10	1	12203280	1057	5.38	1.61	12	0.25	1609.00	5393.00	11920	20230811	-27.35	5800	20230314	49.31	8710	-0.57	20240108	8050	7.58	20240105	11920	-27.35	20230811	5800	49.31	20230314	1.34	N	086710	500	61 억		362690	N	N	0	N	00	N
84	20240108	100648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8710	300	2	3.57	200734300	23383	63.97	8450	8710	8390	10930	5890	8410	8584.63	2.97	0	-4080	8730	8570	8310	8150	7890	8650	8230	61	2520	500	6050	10	1	12203280	1063	5.41	1.62	12	0.19	1609.00	5393.00	11920	20230811	-26.93	5800	20230314	50.17	8710	0.00	20240108	8050	8.20	20240105	11920	-26.93	20230811	5800	50.17	20230314	1.34	N	086710	500	61 억		362690	N	N	0	N	00	N
85	20240108	090646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8430	20	2	0.24	2718720	322	0.88	8450	8470	8430	10930	5890	8410	8443.23	2.97	0	-134	8730	8570	8310	8150	7890	8650	8230	61	2520	500	6050	10	1	12203280	1029	5.24	1.56	12	0.00	1609.00	5393.00	11920	20230811	-29.28	5800	20230314	45.34	8470	0.00	20240105	8050	4.72	20240105	11920	-29.28	20230811	5800	45.34	20230314	1.34	N	086710	500	61 억		362690	N	N	0	N	00	N
86	20240105	160646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8410	260	2	3.19	304408380	36550	245.10	8060	8470	8050	10590	5710	8150	8328.54	2.97	0	879	8270	8210	8150	8090	8030	8180	8060	61	2440	500	5860	10	1	12203280	1026	5.23	1.56	12	0.30	1609.00	5393.00	11920	20230811	-29.45	5800	20230314	45.00	8470	-0.71	20240105	8050	4.47	20240105	11920	-29.45	20230811	5800	45.00	20230314	1.34	N	086710	500	61 억		361834	N	N	0	N	00	N
87	20240105	150647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8410	260	2	3.19	267874860	32223	216.09	8060	8460	8050	10590	5710	8150	8313.16	2.97	0	309	8270	8210	8150	8090	8030	8180	8060	61	2440	500	5860	10	1	12203280	1026	5.23	1.56	12	0.26	1609.00	5393.00	11920	20230811	-29.45	5800	20230314	45.00	8460	-0.59	20240105	8050	4.47	20240105	11920	-29.45	20230811	5800	45.00	20230314	1.34	N	086710	500	61 억		361834	N	N	0	N	00	N
88	20240105	140644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8300	150	2	1.84	182915360	22123	148.36	8060	8400	8050	10590	5710	8150	8268.11	2.97	0	2413	8270	8210	8150	8090	8030	8180	8060	61	2440	500	5860	10	1	12203280	1013	5.16	1.54	12	0.18	1609.00	5393.00	11920	20230811	-30.37	5800	20230314	43.10	8400	-1.19	20240105	8050	3.11	20240105	11920	-30.37	20230811	5800	43.10	20230314	1.34	N	086710	500	61 억		361834	N	N	0	N	00	N
89	20240105	130645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8320	170	2	2.09	129438850	15677	105.13	8060	8400	8050	10590	5710	8150	8256.61	2.97	0	1098	8270	8210	8150	8090	8030	8180	8060	61	2440	500	5860	10	1	12203280	1015	5.17	1.54	12	0.13	1609.00	5393.00	11920	20230811	-30.20	5800	20230314	43.45	8400	-0.95	20240105	8050	3.35	20240105	11920	-30.20	20230811	5800	43.45	20230314	1.34	N	086710	500	61 억		361834	N	N	0	N	00	N
90	20240105	120645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8230	80	2	0.98	81281280	9903	66.41	8060	8300	8050	10590	5710	8150	8207.74	2.97	0	652	8270	8210	8150	8090	8030	8180	8060	61	2440	500	5860	10	1	12203280	1004	5.11	1.53	12	0.08	1609.00	5393.00	11920	20230811	-30.96	5800	20230314	41.90	8300	-0.84	20240105	8050	2.24	20240105	11920	-30.96	20230811	5800	41.90	20230314	1.34	N	086710	500	61 억		361834	N	N	0	N	00	N
91	20240105	110644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8270	120	2	1.47	44579620	5459	36.61	8060	8270	8050	10590	5710	8150	8166.26	2.97	0	239	8270	8210	8150	8090	8030	8180	8060	61	2440	500	5860	10	1	12203280	1009	5.14	1.53	12	0.04	1609.00	5393.00	11920	20230811	-30.62	5800	20230314	42.59	8270	0.00	20240105	8050	2.73	20240105	11920	-30.62	20230811	5800	42.59	20230314	1.34	N	086710	500	61 억		361834	N	N	0	N	00	N
92	20240105	100647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8190	40	2	0.49	28451390	3500	23.47	8060	8260	8050	10590	5710	8150	8128.97	2.97	0	187	8270	8210	8150	8090	8030	8180	8060	61	2440	500	5860	10	1	12203280	999	5.09	1.52	12	0.03	1609.00	5393.00	11920	20230811	-31.29	5800	20230314	41.21	8260	-0.85	20240105	8050	1.74	20240105	11920	-31.29	20230811	5800	41.21	20230314	1.34	N	086710	500	61 억		361834	N	N	0	N	00	N
93	20240105	090644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8050	-100	5	-1.23	7301190	906	6.08	8060	8070	8050	10590	5710	8150	8058.71	2.97	0	121	8270	8210	8150	8090	8030	8180	8060	61	2440	500	5860	10	1	12203280	982	5.00	1.49	12	0.01	1609.00	5393.00	11920	20230811	-32.47	5800	20230314	38.79	8250	-2.42	20240103	8050	0.00	20240105	11920	-32.47	20230811	5800	38.79	20230314	1.34	N	086710	500	61 억		361834	N	N	0	N	00	N
94	20240104	160642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8150	-50	5	-0.61	116507930	14321	93.73	8200	8210	8090	10660	5740	8200	8135.41	3.01	0	-5573	8346	8272	8176	8102	8006	8310	8140	61	2460	500	5900	10	1	12203280	995	5.07	1.51	12	0.12	1609.00	5393.00	11920	20230811	-31.63	5800	20230314	40.52	8250	-1.21	20240103	8060	1.12	20240102	11920	-31.63	20230811	5800	40.52	20230314	1.35	N	086710	500	61 억		367402	N	N	0	N	00	N
95	20240104	150643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8130	-70	5	-0.85	114936120	14128	92.47	8200	8210	8090	10660	5740	8200	8135.34	3.01	0	-5502	8346	8272	8176	8102	8006	8310	8140	61	2460	500	5900	10	1	12203280	992	5.05	1.51	12	0.12	1609.00	5393.00	11920	20230811	-31.80	5800	20230314	40.17	8250	-1.45	20240103	8060	0.87	20240102	11920	-31.80	20230811	5800	40.17	20230314	1.35	N	086710	500	61 억		367402	N	N	0	N	00	N
96	20240104	140644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8130	-70	5	-0.85	104425450	12835	84.00	8200	8210	8090	10660	5740	8200	8135.99	3.01	0	-5126	8346	8272	8176	8102	8006	8310	8140	61	2460	500	5900	10	1	12203280	992	5.05	1.51	12	0.11	1609.00	5393.00	11920	20230811	-31.80	5800	20230314	40.17	8250	-1.45	20240103	8060	0.87	20240102	11920	-31.80	20230811	5800	40.17	20230314	1.35	N	086710	500	61 억		367402	N	N	0	N	00	N
97	20240104	130644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8110	-90	5	-1.10	92443330	11358	74.34	8200	8210	8110	10660	5740	8200	8139.05	3.01	0	-4462	8346	8272	8176	8102	8006	8310	8140	61	2460	500	5900	10	1	12203280	990	5.04	1.50	12	0.09	1609.00	5393.00	11920	20230811	-31.96	5800	20230314	39.83	8250	-1.70	20240103	8060	0.62	20240102	11920	-31.96	20230811	5800	39.83	20230314	1.35	N	086710	500	61 억		367402	N	N	0	N	00	N
98	20240104	120642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8110	-90	5	-1.10	74485280	9144	59.85	8200	8210	8110	10660	5740	8200	8145.81	3.01	0	-4173	8346	8272	8176	8102	8006	8310	8140	61	2460	500	5900	10	1	12203280	990	5.04	1.50	12	0.07	1609.00	5393.00	11920	20230811	-31.96	5800	20230314	39.83	8250	-1.70	20240103	8060	0.62	20240102	11920	-31.96	20230811	5800	39.83	20230314	1.35	N	086710	500	61 억		367402	N	N	0	N	00	N
99	20240104	110641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8130	-70	5	-0.85	49736230	6098	39.91	8200	8210	8130	10660	5740	8200	8156.15	3.01	0	-3316	8346	8272	8176	8102	8006	8310	8140	61	2460	500	5900	10	1	12203280	992	5.05	1.51	12	0.05	1609.00	5393.00	11920	20230811	-31.80	5800	20230314	40.17	8250	-1.45	20240103	8060	0.87	20240102	11920	-31.80	20230811	5800	40.17	20230314	1.35	N	086710	500	61 억		367402	N	N	0	N	00	N
100	20240104	100641	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8180	-20	5	-0.24	14795900	1809	11.84	8200	8210	8170	10660	5740	8200	8179.05	3.01	0	-818	8346	8272	8176	8102	8006	8310	8140	61	2460	500	5900	10	1	12203280	998	5.08	1.52	12	0.01	1609.00	5393.00	11920	20230811	-31.38	5800	20230314	41.03	8250	-0.85	20240103	8060	1.49	20240102	11920	-31.38	20230811	5800	41.03	20230314	1.35	N	086710	500	61 억		367402	N	N	0	N	00	N
101	20240104	090644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	0	3	0.00	336200	41	0.27	8200	8200	8200	10660	5740	8200	8200.00	3.01	0	-19	8346	8272	8176	8102	8006	8310	8140	61	2460	500	5900	10	1	12203280	1001	5.10	1.52	12	0.00	1609.00	5393.00	11920	20230811	-31.21	5800	20230314	41.38	8250	-0.61	20240103	8060	1.74	20240102	11920	-31.21	20230811	5800	41.38	20230314	1.35	N	086710	500	61 억		367402	N	N	0	N	00	N
102	20240103	160640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8200	20	2	0.24	124437800	15219	78.28	8180	8250	8080	10630	5730	8180	8176.48	3.03	0	-1831	8326	8252	8156	8082	7986	8205	8035	61	2450	500	5880	10	1	12203280	1001	5.10	1.52	12	0.12	1609.00	5393.00	11920	20230811	-31.21	5800	20230314	41.38	8250	-0.61	20240103	8060	1.74	20240102	11920	-31.21	20230811	5800	41.38	20230314	1.39	N	086710	500	61 억		369233	N	N	0	N	00	N
103	20240103	150639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8250	70	2	0.86	115100010	14083	72.44	8180	8250	8080	10630	5730	8180	8172.98	3.03	0	-1760	8326	8252	8156	8082	7986	8205	8035	61	2450	500	5880	10	1	12203280	1007	5.13	1.53	12	0.12	1609.00	5393.00	11920	20230811	-30.79	5800	20230314	42.24	8250	0.00	20240103	8060	2.36	20240102	11920	-30.79	20230811	5800	42.24	20230314	1.39	N	086710	500	61 억		369233	N	N	0	N	00	N
104	20240103	140637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8250	70	2	0.86	104126690	12750	65.58	8180	8250	8080	10630	5730	8180	8166.80	3.03	0	-1658	8326	8252	8156	8082	7986	8205	8035	61	2450	500	5880	10	1	12203280	1007	5.13	1.53	12	0.10	1609.00	5393.00	11920	20230811	-30.79	5800	20230314	42.24	8250	0.00	20240103	8060	2.36	20240102	11920	-30.79	20230811	5800	42.24	20230314	1.39	N	086710	500	61 억		369233	N	N	0	N	00	N
105	20240103	130640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8240	60	2	0.73	77177710	9478	48.75	8180	8240	8080	10630	5730	8180	8142.83	3.03	0	-466	8326	8252	8156	8082	7986	8205	8035	61	2450	500	5880	10	1	12203280	1006	5.12	1.53	12	0.08	1609.00	5393.00	11920	20230811	-30.87	5800	20230314	42.07	8240	0.00	20240103	8060	2.23	20240102	11920	-30.87	20230811	5800	42.07	20230314	1.39	N	086710	500	61 억		369233	N	N	0	N	00	N
106	20240103	120642	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8190	10	2	0.12	63614530	7822	40.23	8180	8240	8080	10630	5730	8180	8132.77	3.03	0	-357	8326	8252	8156	8082	7986	8205	8035	61	2450	500	5880	10	1	12203280	999	5.09	1.52	12	0.06	1609.00	5393.00	11920	20230811	-31.29	5800	20230314	41.21	8240	-0.61	20240103	8060	1.61	20240102	11920	-31.29	20230811	5800	41.21	20230314	1.39	N	086710	500	61 억		369233	N	N	0	N	00	N
107	20240103	110638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8140	-40	5	-0.49	47218270	5815	29.91	8180	8180	8080	10630	5730	8180	8120.08	3.03	0	-1212	8326	8252	8156	8082	7986	8205	8035	61	2450	500	5880	10	1	12203280	993	5.06	1.51	12	0.05	1609.00	5393.00	11920	20230811	-31.71	5800	20230314	40.34	8230	-1.09	20240102	8060	0.99	20240102	11920	-31.71	20230811	5800	40.34	20230314	1.39	N	086710	500	61 억		369233	N	N	0	N	00	N
108	20240103	100640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8080	-100	5	-1.22	39161840	4823	24.81	8180	8180	8080	10630	5730	8180	8119.81	3.03	0	-1079	8326	8252	8156	8082	7986	8205	8035	61	2450	500	5880	10	1	12203280	986	5.02	1.50	12	0.04	1609.00	5393.00	11920	20230811	-32.21	5800	20230314	39.31	8230	-1.82	20240102	8060	0.25	20240102	11920	-32.21	20230811	5800	39.31	20230314	1.39	N	086710	500	61 억		369233	N	N	0	N	00	N
109	20240103	090639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8180	0	3	0.00	114520	14	0.07	8180	8180	8180	10630	5730	8180	8180.00	3.03	0	-2	8326	8252	8156	8082	7986	8205	8035	61	2450	500	5880	10	1	12203280	998	5.08	1.52	12	0.00	1609.00	5393.00	11920	20230811	-31.38	5800	20230314	41.03	8230	-0.61	20240102	8060	1.49	20240102	11920	-31.38	20230811	5800	41.03	20230314	1.39	N	086710	500	61 억		369233	N	N	0	N	00	N
110	20240102	160638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8180	-30	5	-0.37	157977360	19439	78.86	8220	8230	8060	10670	5750	8210	8126.82	3.02	0	1092	8336	8272	8146	8082	7956	8305	8115	61	2460	500	5910	10	1	12203280	998	5.08	1.52	12	0.16	1609.00	5393.00	11920	20230811	-31.38	5800	20230314	41.03	8230	-0.61	20240102	8060	1.49	20240102	11920	-31.38	20230811	5800	41.03	20230314	1.39	N	086710	500	61 억		368132	N	N	0	N	00	N
111	20240102	150638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8180	-30	5	-0.37	151683290	18670	75.74	8220	8230	8060	10670	5750	8210	8124.44	3.02	0	1248	8336	8272	8146	8082	7956	8305	8115	61	2460	500	5910	10	1	12203280	998	5.08	1.52	12	0.15	1609.00	5393.00	11920	20230811	-31.38	5800	20230314	41.03	8230	-0.61	20240102	8060	1.49	20240102	11920	-31.38	20230811	5800	41.03	20230314	1.39	N	086710	500	61 억		368132	N	N	0	N	00	N
112	20240102	140639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8150	-60	5	-0.73	132586170	16327	66.24	8220	8230	8060	10670	5750	8210	8120.67	3.02	0	1269	8336	8272	8146	8082	7956	8305	8115	61	2460	500	5910	10	1	12203280	995	5.07	1.51	12	0.13	1609.00	5393.00	11920	20230811	-31.63	5800	20230314	40.52	8230	-0.97	20240102	8060	1.12	20240102	11920	-31.63	20230811	5800	40.52	20230314	1.39	N	086710	500	61 억		368132	N	N	0	N	00	N
113	20240102	130635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8120	-90	5	-1.10	110949260	13663	55.43	8220	8230	8060	10670	5750	8210	8120.42	3.02	0	1225	8336	8272	8146	8082	7956	8305	8115	61	2460	500	5910	10	1	12203280	991	5.05	1.51	12	0.11	1609.00	5393.00	11920	20230811	-31.88	5800	20230314	40.00	8230	-1.34	20240102	8060	0.74	20240102	11920	-31.88	20230811	5800	40.00	20230314	1.39	N	086710	500	61 억		368132	N	N	0	N	00	N
114	20240102	120635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8120	-90	5	-1.10	98893550	12174	49.39	8220	8230	8060	10670	5750	8210	8123.34	3.02	0	910	8336	8272	8146	8082	7956	8305	8115	61	2460	500	5910	10	1	12203280	991	5.05	1.51	12	0.10	1609.00	5393.00	11920	20230811	-31.88	5800	20230314	40.00	8230	-1.34	20240102	8060	0.74	20240102	11920	-31.88	20230811	5800	40.00	20230314	1.39	N	086710	500	61 억		368132	N	N	0	N	00	N
115	20240102	110635	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8100	-110	5	-1.34	82224210	10117	41.04	8220	8230	8060	10670	5750	8210	8127.33	3.02	0	751	8336	8272	8146	8082	7956	8305	8115	61	2460	500	5910	10	1	12203280	988	5.03	1.50	12	0.08	1609.00	5393.00	11920	20230811	-32.05	5800	20230314	39.66	8230	-1.58	20240102	8060	0.50	20240102	11920	-32.05	20230811	5800	39.66	20230314	1.39	N	086710	500	61 억		368132	N	N	0	N	00	N
116	20240102	100627	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8090	-120	5	-1.46	28202260	3481	14.12	8220	8230	8060	10670	5750	8210	8101.77	3.02	0	380	8336	8272	8146	8082	7956	8305	8115	61	2460	500	5910	10	1	12203280	987	5.03	1.50	12	0.03	1609.00	5393.00	11920	20230811	-32.13	5800	20230314	39.48	8230	-1.70	20240102	8060	0.37	20240102	11920	-32.13	20230811	5800	39.48	20230314	1.39	N	086710	500	61 억		368132	N	N	0	N	00	N
117	20240102	090621	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8210	0	3	0.00	0	0	0.00	0	0	0	10670	5750	8210	0.00	3.02	0	0	8336	8272	8146	8082	7956	8305	8115	61	2460	500	5910	10	1	12203280	1002	5.10	1.52	12	0.00	1609.00	5393.00	11920	20230811	-31.12	5800	20230314	41.55	0	0.00	0	0	0.00	0	11920	-31.12	20230811	5800	41.55	20230314	1.39	N	086710	500	61 억		368132	N	N	0	N	00	N