KissMeData/251970/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	121038	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	200	2	0.79	389217500	15206	23.83	25650	25900	25050	32950	17750	25350	25596.31	5.32	0	-3011	26316	25832	25066	24582	23816	26075	24825	62	7600	500	19260	50	1	12400000	3168	16.56	1.47	12	0.12	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	25900	-1.35	20240123	23200	10.13	20240117	29700	-13.97	20230809	13930	83.42	20230406	0.98	N	251970	500	62 억		659316	N	N	36	N	00	N
3	20240123	111034	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	200	2	0.79	287874850	11251	17.63	25650	25900	25050	32950	17750	25350	25586.60	5.32	0	-1486	26316	25832	25066	24582	23816	26075	24825	62	7600	500	19260	50	1	12400000	3168	16.56	1.47	12	0.09	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	25900	-1.35	20240123	23200	10.13	20240117	29700	-13.97	20230809	13930	83.42	20230406	0.98	N	251970	500	62 억		659316	N	N	36	N	00	N
4	20240123	101034	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	400	2	1.58	164903250	6458	10.12	25650	25900	25050	32950	17750	25350	25534.72	5.32	0	-302	26316	25832	25066	24582	23816	26075	24825	62	7600	500	19260	50	1	12400000	3193	16.69	1.48	12	0.05	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	25900	-0.58	20240123	23200	10.99	20240117	29700	-13.30	20230809	13930	84.85	20230406	0.98	N	251970	500	62 억		659316	N	N	36	N	00	N
5	20240123	091035	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	-150	5	-0.59	47812400	1890	2.96	25650	25700	25050	32950	17750	25350	25297.57	5.32	0	744	26316	25832	25066	24582	23816	26075	24825	62	7600	500	19260	50	1	12400000	3125	16.33	1.45	12	0.02	1543.00	17383.00	29700	20230809	-15.15	13930	20230406	80.90	25700	-1.95	20240123	23200	8.62	20240117	29700	-15.15	20230809	13930	80.90	20230406	0.98	N	251970	500	62 억		659316	N	N	36	N	00	N
6	20240119	161028	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	550	2	2.33	693062400	28902	173.68	23900	24400	23650	30700	16600	23650	23979.69	5.19	0	3668	23950	23800	23650	23500	23350	23875	23575	62	7050	500	17970	50	1	12400000	3001	15.68	1.39	12	0.23	1543.00	17383.00	29700	20230809	-18.52	13930	20230406	73.73	24400	0.00	20240102	23200	4.31	20240117	29700	-18.52	20230809	13930	73.73	20230406	0.93	N	251970	500	62 억		643277	N	N	62	N	00	N
7	20240119	151031	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	300	2	1.27	674950350	28152	169.17	23900	24400	23650	30700	16600	23650	23975.22	5.19	0	3457	23950	23800	23650	23500	23350	23875	23575	62	7050	500	17970	50	1	12400000	2970	15.52	1.38	12	0.23	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	24400	0.00	20240102	23200	3.23	20240117	29700	-19.36	20230809	13930	71.93	20230406	0.93	N	251970	500	62 억		643277	N	N	230	N	00	N
8	20240119	141028	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	350	2	1.48	632223850	26369	158.46	23900	24400	23650	30700	16600	23650	23976.03	5.19	0	2882	23950	23800	23650	23500	23350	23875	23575	62	7050	500	17970	50	1	12400000	2976	15.55	1.38	12	0.21	1543.00	17383.00	29700	20230809	-19.19	13930	20230406	72.29	24400	0.00	20240102	23200	3.45	20240117	29700	-19.19	20230809	13930	72.29	20230406	0.93	N	251970	500	62 억		643277	N	N	230	N	00	N
9	20240119	131029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	300	2	1.27	579146100	24155	145.15	23900	24400	23650	30700	16600	23650	23976.24	5.19	0	2560	23950	23800	23650	23500	23350	23875	23575	62	7050	500	17970	50	1	12400000	2970	15.52	1.38	12	0.19	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	24400	0.00	20240102	23200	3.23	20240117	29700	-19.36	20230809	13930	71.93	20230406	0.93	N	251970	500	62 억		643277	N	N	230	N	00	N
10	20240119	121033	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	350	2	1.48	541560750	22587	135.73	23900	24400	23650	30700	16600	23650	23976.66	5.19	0	2429	23950	23800	23650	23500	23350	23875	23575	62	7050	500	17970	50	1	12400000	2976	15.55	1.38	12	0.18	1543.00	17383.00	29700	20230809	-19.19	13930	20230406	72.29	24400	0.00	20240102	23200	3.45	20240117	29700	-19.19	20230809	13930	72.29	20230406	0.93	N	251970	500	62 억		643277	N	N	230	N	00	N
11	20240119	111032	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	350	2	1.48	497445150	20753	124.71	23900	24400	23650	30700	16600	23650	23969.79	5.19	0	2689	23950	23800	23650	23500	23350	23875	23575	62	7050	500	17970	50	1	12400000	2976	15.55	1.38	12	0.17	1543.00	17383.00	29700	20230809	-19.19	13930	20230406	72.29	24400	0.00	20240102	23200	3.45	20240117	29700	-19.19	20230809	13930	72.29	20230406	0.93	N	251970	500	62 억		643277	N	N	230	N	00	N
12	20240119	101036	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	650	2	2.75	157817400	6558	39.41	23900	24400	23650	30700	16600	23650	24064.87	5.19	0	981	23950	23800	23650	23500	23350	23875	23575	62	7050	500	17970	50	1	12400000	3013	15.75	1.40	12	0.05	1543.00	17383.00	29700	20230809	-18.18	13930	20230406	74.44	24400	0.00	20240102	23200	4.74	20240117	29700	-18.18	20230809	13930	74.44	20230406	0.93	N	251970	500	62 억		643277	N	N	230	N	00	N
13	20240119	091029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	150	2	0.63	14743400	621	3.73	23900	23900	23650	30700	16600	23650	23741.38	5.19	0	42	23950	23800	23650	23500	23350	23875	23575	62	7050	500	17970	50	1	12400000	2951	15.42	1.37	12	0.01	1543.00	17383.00	29700	20230809	-19.87	13930	20230406	70.85	24400	-2.46	20240102	23200	2.59	20240117	29700	-19.87	20230809	13930	70.85	20230406	0.93	N	251970	500	62 억		643277	N	N	230	N	00	N
14	20240118	161026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	150	2	0.64	392354200	16627	44.51	23500	23800	23500	30550	16450	23500	23597.41	5.15	0	3902	23766	23632	23416	23282	23066	23700	23350	62	7050	500	17860	50	1	12400000	2933	15.33	1.36	12	0.13	1543.00	17383.00	29700	20230809	-20.37	13930	20230406	69.78	24400	-3.07	20240102	23200	1.94	20240117	29700	-20.37	20230809	13930	69.78	20230406	0.92	N	251970	500	62 억		638168	N	N	230	N	00	N
15	20240118	151027	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	200	2	0.85	380013150	16105	43.12	23500	23800	23500	30550	16450	23500	23595.97	5.15	0	3892	23766	23632	23416	23282	23066	23700	23350	62	7050	500	17860	50	1	12400000	2939	15.36	1.36	12	0.13	1543.00	17383.00	29700	20230809	-20.20	13930	20230406	70.14	24400	-2.87	20240102	23200	2.16	20240117	29700	-20.20	20230809	13930	70.14	20230406	0.92	N	251970	500	62 억		638168	N	N	0	N	00	N
16	20240118	141028	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	0	3	0.00	342431150	14512	38.85	23500	23800	23500	30550	16450	23500	23596.41	5.15	0	3260	23766	23632	23416	23282	23066	23700	23350	62	7050	500	17860	50	1	12400000	2914	15.23	1.35	12	0.12	1543.00	17383.00	29700	20230809	-20.88	13930	20230406	68.70	24400	-3.69	20240102	23200	1.29	20240117	29700	-20.88	20230809	13930	68.70	20230406	0.92	N	251970	500	62 억		638168	N	N	0	N	00	N
17	20240118	131026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	100	2	0.43	231990300	9817	26.28	23500	23800	23500	30550	16450	23500	23631.49	5.15	0	3085	23766	23632	23416	23282	23066	23700	23350	62	7050	500	17860	50	1	12400000	2926	15.29	1.36	12	0.08	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	24400	-3.28	20240102	23200	1.72	20240117	29700	-20.54	20230809	13930	69.42	20230406	0.92	N	251970	500	62 억		638168	N	N	0	N	00	N
18	20240118	121029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	100	2	0.43	195968550	8290	22.19	23500	23800	23500	30550	16450	23500	23639.15	5.15	0	2915	23766	23632	23416	23282	23066	23700	23350	62	7050	500	17860	50	1	12400000	2926	15.29	1.36	12	0.07	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	24400	-3.28	20240102	23200	1.72	20240117	29700	-20.54	20230809	13930	69.42	20230406	0.92	N	251970	500	62 억		638168	N	N	0	N	00	N
19	20240118	111029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	150	2	0.64	145037350	6137	16.43	23500	23800	23500	30550	16450	23500	23633.27	5.15	0	2960	23766	23632	23416	23282	23066	23700	23350	62	7050	500	17860	50	1	12400000	2933	15.33	1.36	12	0.05	1543.00	17383.00	29700	20230809	-20.37	13930	20230406	69.78	24400	-3.07	20240102	23200	1.94	20240117	29700	-20.37	20230809	13930	69.78	20230406	0.92	N	251970	500	62 억		638168	N	N	0	N	00	N
20	20240118	101024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	100	2	0.43	47065150	1997	5.35	23500	23700	23500	30550	16450	23500	23567.93	5.15	0	538	23766	23632	23416	23282	23066	23700	23350	62	7050	500	17860	50	1	12400000	2926	15.29	1.36	12	0.02	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	24400	-3.28	20240102	23200	1.72	20240117	29700	-20.54	20230809	13930	69.42	20230406	0.92	N	251970	500	62 억		638168	N	N	0	N	00	N
21	20240118	091026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	50	2	0.21	9536050	404	1.08	23500	23700	23500	30550	16450	23500	23604.08	5.15	0	60	23766	23632	23416	23282	23066	23700	23350	62	7050	500	17860	50	1	12400000	2920	15.26	1.35	12	0.00	1543.00	17383.00	29700	20230809	-20.71	13930	20230406	69.06	24400	-3.48	20240102	23200	1.51	20240117	29700	-20.71	20230809	13930	69.06	20230406	0.92	N	251970	500	62 억		638168	N	N	0	N	00	N
22	20240117	161024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	200	2	0.86	872134250	37336	128.63	23450	23550	23200	30250	16350	23300	23358.69	5.13	0	2306	24133	23716	23483	23066	22833	23600	22950	62	6950	500	17700	50	1	12400000	2914	15.23	1.35	12	0.30	1543.00	17383.00	29700	20230809	-20.88	13930	20230406	68.70	24400	-3.69	20240102	23200	1.29	20240117	29700	-20.88	20230809	13930	68.70	20230406	0.92	N	251970	500	62 억		636270	N	N	0	N	00	N
23	20240117	151026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	200	2	0.86	852184200	36487	125.70	23450	23550	23200	30250	16350	23300	23355.83	5.13	0	2006	24133	23716	23483	23066	22833	23600	22950	62	6950	500	17700	50	1	12400000	2914	15.23	1.35	12	0.29	1543.00	17383.00	29700	20230809	-20.88	13930	20230406	68.70	24400	-3.69	20240102	23200	1.29	20240117	29700	-20.88	20230809	13930	68.70	20230406	0.92	N	251970	500	62 억		636270	N	N	0	N	00	N
24	20240117	141023	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	150	2	0.64	785138700	33631	115.87	23450	23550	23200	30250	16350	23300	23345.68	5.13	0	1027	24133	23716	23483	23066	22833	23600	22950	62	6950	500	17700	50	1	12400000	2908	15.20	1.35	12	0.27	1543.00	17383.00	29700	20230809	-21.04	13930	20230406	68.34	24400	-3.89	20240102	23200	1.08	20240117	29700	-21.04	20230809	13930	68.34	20230406	0.92	N	251970	500	62 억		636270	N	N	0	N	00	N
25	20240117	131023	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	150	2	0.64	631277500	27066	93.25	23450	23550	23200	30250	16350	23300	23323.63	5.13	0	960	24133	23716	23483	23066	22833	23600	22950	62	6950	500	17700	50	1	12400000	2908	15.20	1.35	12	0.22	1543.00	17383.00	29700	20230809	-21.04	13930	20230406	68.34	24400	-3.89	20240102	23200	1.08	20240117	29700	-21.04	20230809	13930	68.34	20230406	0.92	N	251970	500	62 억		636270	N	N	0	N	00	N
26	20240117	121026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	100	2	0.43	546420400	23448	80.78	23450	23550	23200	30250	16350	23300	23303.50	5.13	0	-62	24133	23716	23483	23066	22833	23600	22950	62	6950	500	17700	50	1	12400000	2902	15.17	1.35	12	0.19	1543.00	17383.00	29700	20230809	-21.21	13930	20230406	67.98	24400	-4.10	20240102	23200	0.86	20240117	29700	-21.21	20230809	13930	67.98	20230406	0.92	N	251970	500	62 억		636270	N	N	0	N	00	N
27	20240117	111027	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	50	2	0.21	476647450	20467	70.51	23450	23550	23200	30250	16350	23300	23288.58	5.13	0	-1660	24133	23716	23483	23066	22833	23600	22950	62	6950	500	17700	50	1	12400000	2895	15.13	1.34	12	0.17	1543.00	17383.00	29700	20230809	-21.38	13930	20230406	67.62	24400	-4.30	20240102	23200	0.65	20240117	29700	-21.38	20230809	13930	67.62	20230406	0.92	N	251970	500	62 억		636270	N	N	0	N	00	N
28	20240117	101023	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-50	5	-0.21	167971900	7194	24.78	23450	23550	23250	30250	16350	23300	23348.89	5.13	0	-2208	24133	23716	23483	23066	22833	23600	22950	62	6950	500	17700	50	1	12400000	2883	15.07	1.34	12	0.06	1543.00	17383.00	29700	20230809	-21.72	13930	20230406	66.91	24400	-4.71	20240102	23250	0.00	20240117	29700	-21.72	20230809	13930	66.91	20230406	0.92	N	251970	500	62 억		636270	N	N	0	N	00	N
29	20240117	091026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	50	2	0.21	31632150	1351	4.65	23450	23550	23350	30250	16350	23300	23413.88	5.13	0	-978	24133	23716	23483	23066	22833	23600	22950	62	6950	500	17700	50	1	12400000	2895	15.13	1.34	12	0.01	1543.00	17383.00	29700	20230809	-21.38	13930	20230406	67.62	24400	-4.30	20240102	23250	0.43	20240105	29700	-21.38	20230809	13930	67.62	20230406	0.92	N	251970	500	62 억		636270	N	N	0	N	00	N
30	20240116	161022	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-550	5	-2.31	679618700	29018	109.44	23900	23900	23250	31000	16700	23850	23420.61	5.20	0	-8666	24316	24082	23816	23582	23316	24200	23700	62	7150	500	18120	50	1	12400000	2889	15.10	1.34	12	0.23	1543.00	17383.00	29700	20230809	-21.55	13930	20230406	67.26	24400	-4.51	20240102	23250	0.22	20240116	29700	-21.55	20230809	13930	67.26	20230406	0.93	N	251970	500	62 억		645159	N	N	8	N	00	N
31	20240116	151019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-550	5	-2.31	661596250	28245	106.52	23900	23900	23250	31000	16700	23850	23423.48	5.20	0	-8465	24316	24082	23816	23582	23316	24200	23700	62	7150	500	18120	50	1	12400000	2889	15.10	1.34	12	0.23	1543.00	17383.00	29700	20230809	-21.55	13930	20230406	67.26	24400	-4.51	20240102	23250	0.22	20240116	29700	-21.55	20230809	13930	67.26	20230406	0.93	N	251970	500	62 억		645159	N	N	8	N	00	N
32	20240116	141022	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-450	5	-1.89	551907200	23540	88.78	23900	23900	23300	31000	16700	23850	23445.51	5.20	0	-7683	24316	24082	23816	23582	23316	24200	23700	62	7150	500	18120	50	1	12400000	2902	15.17	1.35	12	0.19	1543.00	17383.00	29700	20230809	-21.21	13930	20230406	67.98	24400	-4.10	20240102	23250	0.65	20240105	29700	-21.21	20230809	13930	67.98	20230406	0.93	N	251970	500	62 억		645159	N	N	8	N	00	N
33	20240116	131024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	-500	5	-2.10	464655750	19806	74.69	23900	23900	23350	31000	16700	23850	23460.35	5.20	0	-7932	24316	24082	23816	23582	23316	24200	23700	62	7150	500	18120	50	1	12400000	2895	15.13	1.34	12	0.16	1543.00	17383.00	29700	20230809	-21.38	13930	20230406	67.62	24400	-4.30	20240102	23250	0.43	20240105	29700	-21.38	20230809	13930	67.62	20230406	0.93	N	251970	500	62 억		645159	N	N	8	N	00	N
34	20240116	121021	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-450	5	-1.89	376427200	16042	60.50	23900	23900	23350	31000	16700	23850	23465.10	5.20	0	-7831	24316	24082	23816	23582	23316	24200	23700	62	7150	500	18120	50	1	12400000	2902	15.17	1.35	12	0.13	1543.00	17383.00	29700	20230809	-21.21	13930	20230406	67.98	24400	-4.10	20240102	23250	0.65	20240105	29700	-21.21	20230809	13930	67.98	20230406	0.93	N	251970	500	62 억		645159	N	N	8	N	00	N
35	20240116	111021	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	-400	5	-1.68	289315550	12325	46.48	23900	23900	23350	31000	16700	23850	23473.88	5.20	0	-7356	24316	24082	23816	23582	23316	24200	23700	62	7150	500	18120	50	1	12400000	2908	15.20	1.35	12	0.10	1543.00	17383.00	29700	20230809	-21.04	13930	20230406	68.34	24400	-3.89	20240102	23250	0.86	20240105	29700	-21.04	20230809	13930	68.34	20230406	0.93	N	251970	500	62 억		645159	N	N	8	N	00	N
36	20240116	101020	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-450	5	-1.89	201379500	8571	32.32	23900	23900	23400	31000	16700	23850	23495.45	5.20	0	-6693	24316	24082	23816	23582	23316	24200	23700	62	7150	500	18120	50	1	12400000	2902	15.17	1.35	12	0.07	1543.00	17383.00	29700	20230809	-21.21	13930	20230406	67.98	24400	-4.10	20240102	23250	0.65	20240105	29700	-21.21	20230809	13930	67.98	20230406	0.93	N	251970	500	62 억		645159	N	N	8	N	00	N
37	20240116	091018	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-150	5	-0.63	2661100	112	0.42	23900	23900	23700	31000	16700	23850	23759.82	5.20	0	-56	24316	24082	23816	23582	23316	24200	23700	62	7150	500	18120	50	1	12400000	2939	15.36	1.36	12	0.00	1543.00	17383.00	29700	20230809	-20.20	13930	20230406	70.14	24400	-2.87	20240102	23250	1.94	20240105	29700	-20.20	20230809	13930	70.14	20230406	0.93	N	251970	500	62 억		645159	N	N	8	N	00	N
38	20240115	161019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	250	2	1.06	629078950	26516	162.19	23600	24050	23550	30650	16550	23600	23724.50	5.17	0	3914	24166	23882	23716	23432	23266	23800	23350	62	7050	500	17930	50	1	12400000	2957	15.46	1.37	12	0.21	1543.00	17383.00	29700	20230809	-19.70	13930	20230406	71.21	24400	-2.25	20240102	23250	2.58	20240105	29700	-19.70	20230809	13930	71.21	20230406	0.95	N	251970	500	62 억		641222	N	N	8	N	00	N
39	20240115	151019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	50	2	0.21	604044450	25460	155.73	23600	24050	23600	30650	16550	23600	23725.23	5.17	0	3657	24166	23882	23716	23432	23266	23800	23350	62	7050	500	17930	50	1	12400000	2933	15.33	1.36	12	0.21	1543.00	17383.00	29700	20230809	-20.37	13930	20230406	69.78	24400	-3.07	20240102	23250	1.72	20240105	29700	-20.37	20230809	13930	69.78	20230406	0.95	N	251970	500	62 억		641222	N	N	8	N	00	N
40	20240115	141019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	50	2	0.21	405653800	17078	104.46	23600	24050	23600	30650	16550	23600	23753.00	5.17	0	2865	24166	23882	23716	23432	23266	23800	23350	62	7050	500	17930	50	1	12400000	2933	15.33	1.36	12	0.14	1543.00	17383.00	29700	20230809	-20.37	13930	20230406	69.78	24400	-3.07	20240102	23250	1.72	20240105	29700	-20.37	20230809	13930	69.78	20230406	0.95	N	251970	500	62 억		641222	N	N	8	N	00	N
41	20240115	131017	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	400	2	1.69	245046350	10322	63.14	23600	24050	23600	30650	16550	23600	23740.20	5.17	0	1988	24166	23882	23716	23432	23266	23800	23350	62	7050	500	17930	50	1	12400000	2976	15.55	1.38	12	0.08	1543.00	17383.00	29700	20230809	-19.19	13930	20230406	72.29	24400	-1.64	20240102	23250	3.23	20240105	29700	-19.19	20230809	13930	72.29	20230406	0.95	N	251970	500	62 억		641222	N	N	8	N	00	N
42	20240115	121018	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	50	2	0.21	141578950	5978	36.56	23600	23800	23600	30650	16550	23600	23683.33	5.17	0	-509	24166	23882	23716	23432	23266	23800	23350	62	7050	500	17930	50	1	12400000	2933	15.33	1.36	12	0.05	1543.00	17383.00	29700	20230809	-20.37	13930	20230406	69.78	24400	-3.07	20240102	23250	1.72	20240105	29700	-20.37	20230809	13930	69.78	20230406	0.95	N	251970	500	62 억		641222	N	N	8	N	00	N
43	20240115	111018	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	50	2	0.21	99095150	4182	25.58	23600	23800	23600	30650	16550	23600	23695.64	5.17	0	-920	24166	23882	23716	23432	23266	23800	23350	62	7050	500	17930	50	1	12400000	2933	15.33	1.36	12	0.03	1543.00	17383.00	29700	20230809	-20.37	13930	20230406	69.78	24400	-3.07	20240102	23250	1.72	20240105	29700	-20.37	20230809	13930	69.78	20230406	0.95	N	251970	500	62 억		641222	N	N	8	N	00	N
44	20240115	101014	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	200	2	0.85	48387000	2043	12.50	23600	23800	23600	30650	16550	23600	23684.29	5.17	0	-149	24166	23882	23716	23432	23266	23800	23350	62	7050	500	17930	50	1	12400000	2951	15.42	1.37	12	0.02	1543.00	17383.00	29700	20230809	-19.87	13930	20230406	70.85	24400	-2.46	20240102	23250	2.37	20240105	29700	-19.87	20230809	13930	70.85	20230406	0.95	N	251970	500	62 억		641222	N	N	8	N	00	N
45	20240115	091016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	100	2	0.42	21595100	915	5.60	23600	23700	23600	30650	16550	23600	23601.20	5.17	0	-247	24166	23882	23716	23432	23266	23800	23350	62	7050	500	17930	50	1	12400000	2939	15.36	1.36	12	0.01	1543.00	17383.00	29700	20230809	-20.20	13930	20230406	70.14	24400	-2.87	20240102	23250	1.94	20240105	29700	-20.20	20230809	13930	70.14	20230406	0.95	N	251970	500	62 억		641222	N	N	8	N	00	N
46	20240112	161028	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-150	5	-0.63	374982000	15823	32.98	24000	24000	23550	30850	16650	23750	23698.98	5.16	0	-132	24216	23982	23766	23532	23316	23875	23425	62	7100	500	18050	50	1	12400000	2926	15.29	1.36	12	0.13	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	24400	-3.28	20240102	23250	1.51	20240105	29700	-20.54	20230809	13930	69.42	20230406	0.95	N	251970	500	62 억		640165	N	N	8	N	00	N
47	20240112	151015	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-150	5	-0.63	346304950	14609	30.45	24000	24000	23550	30850	16650	23750	23704.90	5.16	0	295	24216	23982	23766	23532	23316	23875	23425	62	7100	500	18050	50	1	12400000	2926	15.29	1.36	12	0.12	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	24400	-3.28	20240102	23250	1.51	20240105	29700	-20.54	20230809	13930	69.42	20230406	0.95	N	251970	500	62 억		640165	N	N	0	N	00	N
48	20240112	141014	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-200	5	-0.84	280083100	11801	24.60	24000	24000	23550	30850	16650	23750	23733.84	5.16	0	734	24216	23982	23766	23532	23316	23875	23425	62	7100	500	18050	50	1	12400000	2920	15.26	1.35	12	0.10	1543.00	17383.00	29700	20230809	-20.71	13930	20230406	69.06	24400	-3.48	20240102	23250	1.29	20240105	29700	-20.71	20230809	13930	69.06	20230406	0.95	N	251970	500	62 억		640165	N	N	0	N	00	N
49	20240112	131010	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-100	5	-0.42	236797050	9965	20.77	24000	24000	23600	30850	16650	23750	23762.88	5.16	0	673	24216	23982	23766	23532	23316	23875	23425	62	7100	500	18050	50	1	12400000	2933	15.33	1.36	12	0.08	1543.00	17383.00	29700	20230809	-20.37	13930	20230406	69.78	24400	-3.07	20240102	23250	1.72	20240105	29700	-20.37	20230809	13930	69.78	20230406	0.95	N	251970	500	62 억		640165	N	N	0	N	00	N
50	20240112	121014	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-100	5	-0.42	208468250	8768	18.28	24000	24000	23600	30850	16650	23750	23776.03	5.16	0	591	24216	23982	23766	23532	23316	23875	23425	62	7100	500	18050	50	1	12400000	2933	15.33	1.36	12	0.07	1543.00	17383.00	29700	20230809	-20.37	13930	20230406	69.78	24400	-3.07	20240102	23250	1.72	20240105	29700	-20.37	20230809	13930	69.78	20230406	0.95	N	251970	500	62 억		640165	N	N	0	N	00	N
51	20240112	111010	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	50	2	0.21	139217850	5857	12.21	24000	24000	23600	30850	16650	23750	23769.48	5.16	0	-43	24216	23982	23766	23532	23316	23875	23425	62	7100	500	18050	50	1	12400000	2951	15.42	1.37	12	0.05	1543.00	17383.00	29700	20230809	-19.87	13930	20230406	70.85	24400	-2.46	20240102	23250	2.37	20240105	29700	-19.87	20230809	13930	70.85	20230406	0.95	N	251970	500	62 억		640165	N	N	0	N	00	N
52	20240112	101009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-150	5	-0.63	74295150	3126	6.52	24000	24000	23600	30850	16650	23750	23766.84	5.16	0	-1192	24216	23982	23766	23532	23316	23875	23425	62	7100	500	18050	50	1	12400000	2926	15.29	1.36	12	0.03	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	24400	-3.28	20240102	23250	1.51	20240105	29700	-20.54	20230809	13930	69.42	20230406	0.95	N	251970	500	62 억		640165	N	N	0	N	00	N
53	20240112	091012	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	0	3	0.00	14791100	622	1.30	24000	24000	23750	30850	16650	23750	23779.90	5.16	0	99	24216	23982	23766	23532	23316	23875	23425	62	7100	500	18050	50	1	12400000	2945	15.39	1.37	12	0.01	1543.00	17383.00	29700	20230809	-20.03	13930	20230406	70.50	24400	-2.66	20240102	23250	2.15	20240105	29700	-20.03	20230809	13930	70.50	20230406	0.95	N	251970	500	62 억		640165	N	N	0	N	00	N
54	20240111	161005	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-150	5	-0.63	1138454850	47918	131.64	23900	24000	23550	31050	16750	23900	23758.40	5.07	0	9423	24233	24066	23733	23566	23233	24150	23650	62	7150	500	18160	50	1	12400000	2945	15.39	1.37	12	0.39	1543.00	17383.00	29700	20230809	-20.03	13930	20230406	70.50	24400	-2.66	20240102	23250	2.15	20240105	29700	-20.03	20230809	13930	70.50	20230406	0.93	N	251970	500	62 억		628372	N	N	443	N	00	N
55	20240111	151011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-100	5	-0.42	1046172800	44037	120.98	23900	24000	23550	31050	16750	23900	23756.68	5.07	0	11701	24233	24066	23733	23566	23233	24150	23650	62	7150	500	18160	50	1	12400000	2951	15.42	1.37	12	0.36	1543.00	17383.00	29700	20230809	-19.87	13930	20230406	70.85	24400	-2.46	20240102	23250	2.37	20240105	29700	-19.87	20230809	13930	70.85	20230406	0.93	N	251970	500	62 억		628372	N	N	443	N	00	N
56	20240111	141008	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-100	5	-0.42	883052950	37178	102.13	23900	24000	23550	31050	16750	23900	23752.03	5.07	0	8804	24233	24066	23733	23566	23233	24150	23650	62	7150	500	18160	50	1	12400000	2951	15.42	1.37	12	0.30	1543.00	17383.00	29700	20230809	-19.87	13930	20230406	70.85	24400	-2.46	20240102	23250	2.37	20240105	29700	-19.87	20230809	13930	70.85	20230406	0.93	N	251970	500	62 억		628372	N	N	443	N	00	N
57	20240111	131006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-150	5	-0.63	713498000	30047	82.54	23900	24000	23550	31050	16750	23900	23746.06	5.07	0	7475	24233	24066	23733	23566	23233	24150	23650	62	7150	500	18160	50	1	12400000	2945	15.39	1.37	12	0.24	1543.00	17383.00	29700	20230809	-20.03	13930	20230406	70.50	24400	-2.66	20240102	23250	2.15	20240105	29700	-20.03	20230809	13930	70.50	20230406	0.93	N	251970	500	62 억		628372	N	N	443	N	00	N
58	20240111	121007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	0	3	0.00	556812400	23461	64.45	23900	24000	23550	31050	16750	23900	23733.53	5.07	0	4726	24233	24066	23733	23566	23233	24150	23650	62	7150	500	18160	50	1	12400000	2964	15.49	1.37	12	0.19	1543.00	17383.00	29700	20230809	-19.53	13930	20230406	71.57	24400	-2.05	20240102	23250	2.80	20240105	29700	-19.53	20230809	13930	71.57	20230406	0.93	N	251970	500	62 억		628372	N	N	443	N	00	N
59	20240111	111008	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-300	5	-1.26	257848250	10857	29.83	23900	24000	23550	31050	16750	23900	23749.49	5.07	0	996	24233	24066	23733	23566	23233	24150	23650	62	7150	500	18160	50	1	12400000	2926	15.29	1.36	12	0.09	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	24400	-3.28	20240102	23250	1.51	20240105	29700	-20.54	20230809	13930	69.42	20230406	0.93	N	251970	500	62 억		628372	N	N	443	N	00	N
60	20240111	101006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-100	5	-0.42	105344000	4417	12.13	23900	24000	23800	31050	16750	23900	23849.67	5.07	0	481	24233	24066	23733	23566	23233	24150	23650	62	7150	500	18160	50	1	12400000	2951	15.42	1.37	12	0.04	1543.00	17383.00	29700	20230809	-19.87	13930	20230406	70.85	24400	-2.46	20240102	23250	2.37	20240105	29700	-19.87	20230809	13930	70.85	20230406	0.93	N	251970	500	62 억		628372	N	N	443	N	00	N
61	20240111	091007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-50	5	-0.21	23899850	1002	2.75	23900	23950	23850	31050	16750	23900	23852.15	5.07	0	128	24233	24066	23733	23566	23233	24150	23650	62	7150	500	18160	50	1	12400000	2957	15.46	1.37	12	0.01	1543.00	17383.00	29700	20230809	-19.70	13930	20230406	71.21	24400	-2.25	20240102	23250	2.58	20240105	29700	-19.70	20230809	13930	71.21	20230406	0.93	N	251970	500	62 억		628372	N	N	443	N	00	N
62	20240110	161003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	300	2	1.27	857120300	36358	74.40	23650	23900	23400	30650	16550	23600	23574.46	4.97	0	11606	24666	24132	23766	23232	22866	23950	23050	62	7050	500	17930	50	1	12400000	2964	15.49	1.37	12	0.29	1543.00	17383.00	29700	20230809	-19.53	13930	20230406	71.57	24400	-2.05	20240102	23250	2.80	20240105	29700	-19.53	20230809	13930	71.57	20230406	0.92	N	251970	500	62 억		616495	N	N	443	N	00	N
63	20240110	151006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	250	2	1.06	801333100	34021	69.62	23650	23850	23400	30650	16550	23600	23554.07	4.97	0	11044	24666	24132	23766	23232	22866	23950	23050	62	7050	500	17930	50	1	12400000	2957	15.46	1.37	12	0.27	1543.00	17383.00	29700	20230809	-19.70	13930	20230406	71.21	24400	-2.25	20240102	23250	2.58	20240105	29700	-19.70	20230809	13930	71.21	20230406	0.92	N	251970	500	62 억		616495	N	N	3	N	00	N
64	20240110	141008	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	100	2	0.42	740875200	31473	64.40	23650	23850	23400	30650	16550	23600	23540.02	4.97	0	9038	24666	24132	23766	23232	22866	23950	23050	62	7050	500	17930	50	1	12400000	2939	15.36	1.36	12	0.25	1543.00	17383.00	29700	20230809	-20.20	13930	20230406	70.14	24400	-2.87	20240102	23250	1.94	20240105	29700	-20.20	20230809	13930	70.14	20230406	0.92	N	251970	500	62 억		616495	N	N	3	N	00	N
65	20240110	131004	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	150	2	0.64	655990700	27886	57.06	23650	23850	23400	30650	16550	23600	23524.02	4.97	0	6404	24666	24132	23766	23232	22866	23950	23050	62	7050	500	17930	50	1	12400000	2945	15.39	1.37	12	0.22	1543.00	17383.00	29700	20230809	-20.03	13930	20230406	70.50	24400	-2.66	20240102	23250	2.15	20240105	29700	-20.03	20230809	13930	70.50	20230406	0.92	N	251970	500	62 억		616495	N	N	3	N	00	N
66	20240110	121006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-100	5	-0.42	562860950	23961	49.03	23650	23750	23400	30650	16550	23600	23490.71	4.97	0	2780	24666	24132	23766	23232	22866	23950	23050	62	7050	500	17930	50	1	12400000	2914	15.23	1.35	12	0.19	1543.00	17383.00	29700	20230809	-20.88	13930	20230406	68.70	24400	-3.69	20240102	23250	1.08	20240105	29700	-20.88	20230809	13930	68.70	20230406	0.92	N	251970	500	62 억		616495	N	N	3	N	00	N
67	20240110	111005	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-50	5	-0.21	159178000	6745	13.80	23650	23750	23400	30650	16550	23600	23599.41	4.97	0	602	24666	24132	23766	23232	22866	23950	23050	62	7050	500	17930	50	1	12400000	2920	15.26	1.35	12	0.05	1543.00	17383.00	29700	20230809	-20.71	13930	20230406	69.06	24400	-3.48	20240102	23250	1.29	20240105	29700	-20.71	20230809	13930	69.06	20230406	0.92	N	251970	500	62 억		616495	N	N	3	N	00	N
68	20240110	101003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	0	3	0.00	51270050	2171	4.44	23650	23750	23400	30650	16550	23600	23615.87	4.97	0	-1099	24666	24132	23766	23232	22866	23950	23050	62	7050	500	17930	50	1	12400000	2926	15.29	1.36	12	0.02	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	24400	-3.28	20240102	23250	1.51	20240105	29700	-20.54	20230809	13930	69.42	20230406	0.92	N	251970	500	62 억		616495	N	N	3	N	00	N
69	20240110	091004	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	-150	5	-0.64	13001200	552	1.13	23650	23650	23450	30650	16550	23600	23552.90	4.97	0	-282	24666	24132	23766	23232	22866	23950	23050	62	7050	500	17930	50	1	12400000	2908	15.20	1.35	12	0.00	1543.00	17383.00	29700	20230809	-21.04	13930	20230406	68.34	24400	-3.89	20240102	23250	0.86	20240105	29700	-21.04	20230809	13930	68.34	20230406	0.92	N	251970	500	62 억		616495	N	N	3	N	00	N
70	20240109	161001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-450	5	-1.87	1153404600	48802	232.70	24050	24300	23400	31250	16850	24050	23634.37	4.91	0	11127	24450	24250	23950	23750	23450	24100	23600	62	7200	500	18270	50	1	12400000	2926	15.29	1.36	12	0.39	1543.00	17383.00	29700	20230809	-20.54	13930	20230406	69.42	24400	-3.28	20240102	23250	1.51	20240105	29700	-20.54	20230809	13930	69.42	20230406	0.94	N	251970	500	62 억		608265	N	N	3	N	00	N
71	20240109	151003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-550	5	-2.29	1104882750	46749	222.91	24050	24300	23400	31250	16850	24050	23634.36	4.91	0	10796	24450	24250	23950	23750	23450	24100	23600	62	7200	500	18270	50	1	12400000	2914	15.23	1.35	12	0.38	1543.00	17383.00	29700	20230809	-20.88	13930	20230406	68.70	24400	-3.69	20240102	23250	1.08	20240105	29700	-20.88	20230809	13930	68.70	20230406	0.94	N	251970	500	62 억		608265	N	N	78	N	00	N
72	20240109	141002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-500	5	-2.08	850193400	35931	171.33	24050	24300	23400	31250	16850	24050	23661.84	4.91	0	8033	24450	24250	23950	23750	23450	24100	23600	62	7200	500	18270	50	1	12400000	2920	15.26	1.35	12	0.29	1543.00	17383.00	29700	20230809	-20.71	13930	20230406	69.06	24400	-3.48	20240102	23250	1.29	20240105	29700	-20.71	20230809	13930	69.06	20230406	0.94	N	251970	500	62 억		608265	N	N	78	N	00	N
73	20240109	131002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	-600	5	-2.49	581944600	24535	116.99	24050	24300	23450	31250	16850	24050	23718.96	4.91	0	3180	24450	24250	23950	23750	23450	24100	23600	62	7200	500	18270	50	1	12400000	2908	15.20	1.35	12	0.20	1543.00	17383.00	29700	20230809	-21.04	13930	20230406	68.34	24400	-3.89	20240102	23250	0.86	20240105	29700	-21.04	20230809	13930	68.34	20230406	0.94	N	251970	500	62 억		608265	N	N	78	N	00	N
74	20240109	121010	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-400	5	-1.66	307365500	12866	61.35	24050	24300	23600	31250	16850	24050	23889.75	4.91	0	1042	24450	24250	23950	23750	23450	24100	23600	62	7200	500	18270	50	1	12400000	2933	15.33	1.36	12	0.10	1543.00	17383.00	29700	20230809	-20.37	13930	20230406	69.78	24400	-3.07	20240102	23250	1.72	20240105	29700	-20.37	20230809	13930	69.78	20230406	0.94	N	251970	500	62 억		608265	N	N	78	N	00	N
75	20240109	111005	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-200	5	-0.83	200507400	8359	39.86	24050	24300	23750	31250	16850	24050	23987.01	4.91	0	-185	24450	24250	23950	23750	23450	24100	23600	62	7200	500	18270	50	1	12400000	2957	15.46	1.37	12	0.07	1543.00	17383.00	29700	20230809	-19.70	13930	20230406	71.21	24400	-2.25	20240102	23250	2.58	20240105	29700	-19.70	20230809	13930	71.21	20230406	0.94	N	251970	500	62 억		608265	N	N	78	N	00	N
76	20240109	101003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-150	5	-0.62	108392900	4501	21.46	24050	24300	23900	31250	16850	24050	24081.96	4.91	0	-293	24450	24250	23950	23750	23450	24100	23600	62	7200	500	18270	50	1	12400000	2964	15.49	1.37	12	0.04	1543.00	17383.00	29700	20230809	-19.53	13930	20230406	71.57	24400	-2.05	20240102	23250	2.80	20240105	29700	-19.53	20230809	13930	71.57	20230406	0.94	N	251970	500	62 억		608265	N	N	78	N	00	N
77	20240109	091003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	200	2	0.83	11521750	477	2.27	24050	24300	24050	31250	16850	24050	24154.61	4.91	0	456	24450	24250	23950	23750	23450	24100	23600	62	7200	500	18270	50	1	12400000	3007	15.72	1.40	12	0.00	1543.00	17383.00	29700	20230809	-18.35	13930	20230406	74.08	24400	-0.61	20240102	23250	4.30	20240105	29700	-18.35	20230809	13930	74.08	20230406	0.94	N	251970	500	62 억		608265	N	N	78	N	00	N
78	20240108	161001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-50	5	-0.21	503764800	20972	43.51	24150	24150	23650	31300	16900	24100	24020.78	4.90	0	-67	25066	24582	23916	23432	22766	24250	23100	62	7200	500	18310	50	1	12400000	2982	15.59	1.38	12	0.17	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	24400	-1.43	20240102	23250	3.44	20240105	29700	-19.02	20230809	13930	72.65	20230406	0.96	N	251970	500	62 억		607729	N	N	78	N	00	N
79	20240108	151002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	0	3	0.00	479543000	19965	41.42	24150	24150	23650	31300	16900	24100	24019.18	4.90	0	48	25066	24582	23916	23432	22766	24250	23100	62	7200	500	18310	50	1	12400000	2988	15.62	1.39	12	0.16	1543.00	17383.00	29700	20230809	-18.86	13930	20230406	73.01	24400	-1.23	20240102	23250	3.66	20240105	29700	-18.86	20230809	13930	73.01	20230406	0.96	N	251970	500	62 억		607729	N	N	86	N	00	N
80	20240108	141001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-150	5	-0.62	393217150	16364	33.95	24150	24150	23650	31300	16900	24100	24029.40	4.90	0	189	25066	24582	23916	23432	22766	24250	23100	62	7200	500	18310	50	1	12400000	2970	15.52	1.38	12	0.13	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	24400	-1.84	20240102	23250	3.01	20240105	29700	-19.36	20230809	13930	71.93	20230406	0.96	N	251970	500	62 억		607729	N	N	86	N	00	N
81	20240108	131001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-50	5	-0.21	326686550	13597	28.21	24150	24150	23650	31300	16900	24100	24026.37	4.90	0	320	25066	24582	23916	23432	22766	24250	23100	62	7200	500	18310	50	1	12400000	2982	15.59	1.38	12	0.11	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	24400	-1.43	20240102	23250	3.44	20240105	29700	-19.02	20230809	13930	72.65	20230406	0.96	N	251970	500	62 억		607729	N	N	86	N	00	N
82	20240108	121002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-50	5	-0.21	223966500	9315	19.33	24150	24150	23650	31300	16900	24100	24043.64	4.90	0	100	25066	24582	23916	23432	22766	24250	23100	62	7200	500	18310	50	1	12400000	2982	15.59	1.38	12	0.08	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	24400	-1.43	20240102	23250	3.44	20240105	29700	-19.02	20230809	13930	72.65	20230406	0.96	N	251970	500	62 억		607729	N	N	86	N	00	N
83	20240108	111003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	0	3	0.00	145940450	6073	12.60	24150	24150	23650	31300	16900	24100	24031.03	4.90	0	317	25066	24582	23916	23432	22766	24250	23100	62	7200	500	18310	50	1	12400000	2988	15.62	1.39	12	0.05	1543.00	17383.00	29700	20230809	-18.86	13930	20230406	73.01	24400	-1.23	20240102	23250	3.66	20240105	29700	-18.86	20230809	13930	73.01	20230406	0.96	N	251970	500	62 억		607729	N	N	86	N	00	N
84	20240108	101003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-50	5	-0.21	88305850	3681	7.64	24150	24150	23650	31300	16900	24100	23989.64	4.90	0	437	25066	24582	23916	23432	22766	24250	23100	62	7200	500	18310	50	1	12400000	2982	15.59	1.38	12	0.03	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	24400	-1.43	20240102	23250	3.44	20240105	29700	-19.02	20230809	13930	72.65	20230406	0.96	N	251970	500	62 억		607729	N	N	86	N	00	N
85	20240108	091000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-450	5	-1.87	13922650	583	1.21	24150	24150	23650	31300	16900	24100	23881.05	4.90	0	-133	25066	24582	23916	23432	22766	24250	23100	62	7200	500	18310	50	1	12400000	2933	15.33	1.36	12	0.00	1543.00	17383.00	29700	20230809	-20.37	13930	20230406	69.78	24400	-3.07	20240102	23250	1.72	20240105	29700	-20.37	20230809	13930	69.78	20230406	0.96	N	251970	500	62 억		607729	N	N	86	N	00	N
86	20240105	161000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-150	5	-0.62	1143880950	48198	137.44	24400	24400	23250	31500	17000	24250	23732.95	4.96	0	246	24816	24532	24116	23832	23416	24675	23975	62	7250	500	18430	50	1	12400000	2988	15.62	1.39	12	0.39	1543.00	17383.00	29700	20230809	-18.86	13930	20230406	73.01	24400	0.00	20240102	23250	3.66	20240105	29700	-18.86	20230809	13930	73.01	20230406	0.97	N	251970	500	62 억		614431	N	N	86	N	00	N
87	20240105	151001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-250	5	-1.03	1029255450	43436	123.86	24400	24400	23250	31500	17000	24250	23695.91	4.96	0	1083	24816	24532	24116	23832	23416	24675	23975	62	7250	500	18430	50	1	12400000	2976	15.55	1.38	12	0.35	1543.00	17383.00	29700	20230809	-19.19	13930	20230406	72.29	24400	0.00	20240102	23250	3.23	20240105	29700	-19.19	20230809	13930	72.29	20230406	0.97	N	251970	500	62 억		614431	N	N	7	N	00	N
88	20240105	140958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-700	5	-2.89	518661600	21756	62.04	24400	24400	23500	31500	17000	24250	23839.93	4.96	0	-2730	24816	24532	24116	23832	23416	24675	23975	62	7250	500	18430	50	1	12400000	2920	15.26	1.35	12	0.18	1543.00	17383.00	29700	20230809	-20.71	13930	20230406	69.06	24400	0.00	20240102	23500	0.21	20240105	29700	-20.71	20230809	13930	69.06	20230406	0.97	N	251970	500	62 억		614431	N	N	7	N	00	N
89	20240105	131000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-450	5	-1.86	195788900	8164	23.28	24400	24400	23800	31500	17000	24250	23981.98	4.96	0	-2585	24816	24532	24116	23832	23416	24675	23975	62	7250	500	18430	50	1	12400000	2951	15.42	1.37	12	0.07	1543.00	17383.00	29700	20230809	-19.87	13930	20230406	70.85	24400	0.00	20240102	23700	0.42	20240104	29700	-19.87	20230809	13930	70.85	20230406	0.97	N	251970	500	62 억		614431	N	N	7	N	00	N
90	20240105	121000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-400	5	-1.65	151209850	6295	17.95	24400	24400	23800	31500	17000	24250	24020.63	4.96	0	-2243	24816	24532	24116	23832	23416	24675	23975	62	7250	500	18430	50	1	12400000	2957	15.46	1.37	12	0.05	1543.00	17383.00	29700	20230809	-19.70	13930	20230406	71.21	24400	0.00	20240102	23700	0.63	20240104	29700	-19.70	20230809	13930	71.21	20230406	0.97	N	251970	500	62 억		614431	N	N	7	N	00	N
91	20240105	110958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-300	5	-1.24	89546400	3713	10.59	24400	24400	23950	31500	17000	24250	24116.99	4.96	0	-1518	24816	24532	24116	23832	23416	24675	23975	62	7250	500	18430	50	1	12400000	2970	15.52	1.38	12	0.03	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	24400	0.00	20240102	23700	1.05	20240104	29700	-19.36	20230809	13930	71.93	20230406	0.97	N	251970	500	62 억		614431	N	N	7	N	00	N
92	20240105	101001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	-100	5	-0.41	29672550	1230	3.51	24400	24400	24000	31500	17000	24250	24124.02	4.96	0	-353	24816	24532	24116	23832	23416	24675	23975	62	7250	500	18430	50	1	12400000	2995	15.65	1.39	12	0.01	1543.00	17383.00	29700	20230809	-18.69	13930	20230406	73.37	24400	0.00	20240102	23700	1.90	20240104	29700	-18.69	20230809	13930	73.37	20230406	0.97	N	251970	500	62 억		614431	N	N	7	N	00	N
93	20240105	090958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-200	5	-0.82	7285550	302	0.86	24400	24400	24050	31500	17000	24250	24124.34	4.96	0	-260	24816	24532	24116	23832	23416	24675	23975	62	7250	500	18430	50	1	12400000	2982	15.59	1.38	12	0.00	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	24400	0.00	20240102	23700	1.48	20240104	29700	-19.02	20230809	13930	72.65	20230406	0.97	N	251970	500	62 억		614431	N	N	7	N	00	N
94	20240104	160955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	50	2	0.21	841118750	35068	165.17	24200	24400	23700	31450	16950	24200	23985.36	4.95	0	6002	24633	24416	24133	23916	23633	24525	24025	62	7250	500	18390	50	1	12400000	3007	15.72	1.40	12	0.28	1543.00	17383.00	29700	20230809	-18.35	13930	20230406	74.08	24400	0.00	20240102	23700	2.32	20240104	29700	-18.35	20230809	13930	74.08	20230406	0.98	N	251970	500	62 억		613868	N	N	7	N	00	N
95	20240104	150957	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	150	2	0.62	824985700	34404	162.04	24200	24400	23700	31450	16950	24200	23979.35	4.95	0	6186	24633	24416	24133	23916	23633	24525	24025	62	7250	500	18390	50	1	12400000	3019	15.78	1.40	12	0.28	1543.00	17383.00	29700	20230809	-18.01	13930	20230406	74.80	24400	0.00	20240102	23700	2.74	20240104	29700	-18.01	20230809	13930	74.80	20230406	0.98	N	251970	500	62 억		613868	N	N	0	N	00	N
96	20240104	140958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	200	2	0.83	756656700	31598	148.82	24200	24400	23700	31450	16950	24200	23946.35	4.95	0	6107	24633	24416	24133	23916	23633	24525	24025	62	7250	500	18390	50	1	12400000	3026	15.81	1.40	12	0.25	1543.00	17383.00	29700	20230809	-17.85	13930	20230406	75.16	24400	0.00	20240102	23700	2.95	20240104	29700	-17.85	20230809	13930	75.16	20230406	0.98	N	251970	500	62 억		613868	N	N	0	N	00	N
97	20240104	130957	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	0	3	0.00	689338350	28833	135.80	24200	24350	23700	31450	16950	24200	23907.96	4.95	0	5352	24633	24416	24133	23916	23633	24525	24025	62	7250	500	18390	50	1	12400000	3001	15.68	1.39	12	0.23	1543.00	17383.00	29700	20230809	-18.52	13930	20230406	73.73	24400	-0.82	20240102	23700	2.11	20240104	29700	-18.52	20230809	13930	73.73	20230406	0.98	N	251970	500	62 억		613868	N	N	0	N	00	N
98	20240104	120955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-250	5	-1.03	547448350	22947	108.08	24200	24200	23700	31450	16950	24200	23857.08	4.95	0	1426	24633	24416	24133	23916	23633	24525	24025	62	7250	500	18390	50	1	12400000	2970	15.52	1.38	12	0.19	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	24400	-1.84	20240102	23700	1.05	20240104	29700	-19.36	20230809	13930	71.93	20230406	0.98	N	251970	500	62 억		613868	N	N	0	N	00	N
99	20240104	110955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-350	5	-1.45	415794550	17436	82.12	24200	24200	23700	31450	16950	24200	23846.90	4.95	0	-1245	24633	24416	24133	23916	23633	24525	24025	62	7250	500	18390	50	1	12400000	2957	15.46	1.37	12	0.14	1543.00	17383.00	29700	20230809	-19.70	13930	20230406	71.21	24400	-2.25	20240102	23700	0.63	20240104	29700	-19.70	20230809	13930	71.21	20230406	0.98	N	251970	500	62 억		613868	N	N	0	N	00	N
100	20240104	100954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-200	5	-0.83	232904700	9763	45.98	24200	24200	23700	31450	16950	24200	23855.85	4.95	0	1477	24633	24416	24133	23916	23633	24525	24025	62	7250	500	18390	50	1	12400000	2976	15.55	1.38	12	0.08	1543.00	17383.00	29700	20230809	-19.19	13930	20230406	72.29	24400	-1.64	20240102	23700	1.27	20240104	29700	-19.19	20230809	13930	72.29	20230406	0.98	N	251970	500	62 억		613868	N	N	0	N	00	N
101	20240104	090958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-350	5	-1.45	5106750	214	1.01	24200	24200	23800	31450	16950	24200	23863.32	4.95	0	-119	24633	24416	24133	23916	23633	24525	24025	62	7250	500	18390	50	1	12400000	2957	15.46	1.37	12	0.00	1543.00	17383.00	29700	20230809	-19.70	13930	20230406	71.21	24400	-2.25	20240102	23800	0.21	20240104	29700	-19.70	20230809	13930	71.21	20230406	0.98	N	251970	500	62 억		613868	N	N	0	N	00	N
102	20240103	160953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-200	5	-0.82	509494250	21231	105.15	24150	24350	23850	31700	17100	24400	23997.66	4.95	0	175	24766	24582	24216	24032	23666	24675	24125	62	7300	500	18540	50	1	12400000	3001	15.68	1.39	12	0.17	1543.00	17383.00	29700	20230809	-18.52	13930	20230406	73.73	24400	-0.82	20240102	23850	1.47	20240103	29700	-18.52	20230809	13930	73.73	20230406	0.96	N	251970	500	62 억		613514	N	N	42	N	00	N
103	20240103	150951	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	-250	5	-1.02	491934900	20504	101.55	24150	24350	23850	31700	17100	24400	23992.14	4.95	0	475	24766	24582	24216	24032	23666	24675	24125	62	7300	500	18540	50	1	12400000	2995	15.65	1.39	12	0.17	1543.00	17383.00	29700	20230809	-18.69	13930	20230406	73.37	24400	-1.02	20240102	23850	1.26	20240103	29700	-18.69	20230809	13930	73.37	20230406	0.96	N	251970	500	62 억		613514	N	N	42	N	00	N
104	20240103	140949	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-450	5	-1.84	346911600	14460	71.61	24150	24350	23850	31700	17100	24400	23991.12	4.95	0	-774	24766	24582	24216	24032	23666	24675	24125	62	7300	500	18540	50	1	12400000	2970	15.52	1.38	12	0.12	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	24400	-1.84	20240102	23850	0.42	20240103	29700	-19.36	20230809	13930	71.93	20230406	0.96	N	251970	500	62 억		613514	N	N	42	N	00	N
105	20240103	130951	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-500	5	-2.05	175642850	7301	36.16	24150	24350	23900	31700	17100	24400	24057.37	4.95	0	-1879	24766	24582	24216	24032	23666	24675	24125	62	7300	500	18540	50	1	12400000	2964	15.49	1.37	12	0.06	1543.00	17383.00	29700	20230809	-19.53	13930	20230406	71.57	24400	-2.05	20240102	23850	0.21	20240102	29700	-19.53	20230809	13930	71.57	20230406	0.96	N	251970	500	62 억		613514	N	N	42	N	00	N
106	20240103	120955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-300	5	-1.23	88663450	3673	18.19	24150	24350	23900	31700	17100	24400	24139.25	4.95	0	-495	24766	24582	24216	24032	23666	24675	24125	62	7300	500	18540	50	1	12400000	2988	15.62	1.39	12	0.03	1543.00	17383.00	29700	20230809	-18.86	13930	20230406	73.01	24400	-1.23	20240102	23850	1.05	20240102	29700	-18.86	20230809	13930	73.01	20230406	0.96	N	251970	500	62 억		613514	N	N	42	N	00	N
107	20240103	110950	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-50	5	-0.20	69120950	2865	14.19	24150	24350	23900	31700	17100	24400	24125.99	4.95	0	-734	24766	24582	24216	24032	23666	24675	24125	62	7300	500	18540	50	1	12400000	3019	15.78	1.40	12	0.02	1543.00	17383.00	29700	20230809	-18.01	13930	20230406	74.80	24400	-0.20	20240102	23850	2.10	20240102	29700	-18.01	20230809	13930	74.80	20230406	0.96	N	251970	500	62 억		613514	N	N	42	N	00	N
108	20240103	100951	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-200	5	-0.82	46272300	1923	9.52	24150	24250	23900	31700	17100	24400	24062.56	4.95	0	-307	24766	24582	24216	24032	23666	24675	24125	62	7300	500	18540	50	1	12400000	3001	15.68	1.39	12	0.02	1543.00	17383.00	29700	20230809	-18.52	13930	20230406	73.73	24400	-0.82	20240102	23850	1.47	20240102	29700	-18.52	20230809	13930	73.73	20230406	0.96	N	251970	500	62 억		613514	N	N	42	N	00	N
109	20240103	090950	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-350	5	-1.43	14367050	598	2.96	24150	24150	23900	31700	17100	24400	24025.17	4.95	0	-134	24766	24582	24216	24032	23666	24675	24125	62	7300	500	18540	50	1	12400000	2982	15.59	1.38	12	0.00	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	24400	-1.43	20240102	23850	0.84	20240102	29700	-19.02	20230809	13930	72.65	20230406	0.96	N	251970	500	62 억		613514	N	N	42	N	00	N
110	20240102	160948	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	450	2	1.88	487057300	20176	69.48	23900	24400	23850	31100	16800	23950	24140.42	4.91	0	12728	24283	24116	23983	23816	23683	24100	23800	62	7150	500	18200	50	1	12400000	3026	15.81	1.40	12	0.16	1543.00	17383.00	29700	20230809	-17.85	13930	20230406	75.16	24400	0.00	20240102	23850	2.31	20240102	29700	-17.85	20230809	13930	75.16	20230406	0.97	N	251970	500	62 억		608266	N	N	42	N	00	N
111	20240102	150948	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	350	2	1.46	466159800	19318	66.53	23900	24350	23850	31100	16800	23950	24130.85	4.91	0	12460	24283	24116	23983	23816	23683	24100	23800	62	7150	500	18200	50	1	12400000	3013	15.75	1.40	12	0.16	1543.00	17383.00	29700	20230809	-18.18	13930	20230406	74.44	24350	-0.21	20240102	23850	1.89	20240102	29700	-18.18	20230809	13930	74.44	20230406	0.97	N	251970	500	62 억		608266	N	N	100	N	00	N
112	20240102	140949	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	350	2	1.46	412402350	17106	58.91	23900	24350	23850	31100	16800	23950	24108.64	4.91	0	10544	24283	24116	23983	23816	23683	24100	23800	62	7150	500	18200	50	1	12400000	3013	15.75	1.40	12	0.14	1543.00	17383.00	29700	20230809	-18.18	13930	20230406	74.44	24350	-0.21	20240102	23850	1.89	20240102	29700	-18.18	20230809	13930	74.44	20230406	0.97	N	251970	500	62 억		608266	N	N	100	N	00	N
113	20240102	130943	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	350	2	1.46	273707200	11362	39.13	23900	24350	23850	31100	16800	23950	24089.70	4.91	0	6936	24283	24116	23983	23816	23683	24100	23800	62	7150	500	18200	50	1	12400000	3013	15.75	1.40	12	0.09	1543.00	17383.00	29700	20230809	-18.18	13930	20230406	74.44	24350	-0.21	20240102	23850	1.89	20240102	29700	-18.18	20230809	13930	74.44	20230406	0.97	N	251970	500	62 억		608266	N	N	100	N	00	N
114	20240102	120942	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	300	2	1.25	219090550	9112	31.38	23900	24300	23850	31100	16800	23950	24044.18	4.91	0	5571	24283	24116	23983	23816	23683	24100	23800	62	7150	500	18200	50	1	12400000	3007	15.72	1.40	12	0.07	1543.00	17383.00	29700	20230809	-18.35	13930	20230406	74.08	24300	-0.21	20240102	23850	1.68	20240102	29700	-18.35	20230809	13930	74.08	20230406	0.97	N	251970	500	62 억		608266	N	N	100	N	00	N
115	20240102	110941	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	50	2	0.21	80966100	3381	11.64	23900	24250	23850	31100	16800	23950	23947.38	4.91	0	821	24283	24116	23983	23816	23683	24100	23800	62	7150	500	18200	50	1	12400000	2976	15.55	1.38	12	0.03	1543.00	17383.00	29700	20230809	-19.19	13930	20230406	72.29	24250	-1.03	20240102	23850	0.63	20240102	29700	-19.19	20230809	13930	72.29	20230406	0.97	N	251970	500	62 억		608266	N	N	100	N	00	N
116	20240102	100933	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	100	2	0.42	4074600	170	0.59	23900	24250	23850	31100	16800	23950	23968.24	4.91	0	68	24283	24116	23983	23816	23683	24100	23800	62	7150	500	18200	50	1	12400000	2982	15.59	1.38	12	0.00	1543.00	17383.00	29700	20230809	-19.02	13930	20230406	72.65	24250	-0.82	20240102	23850	0.84	20240102	29700	-19.02	20230809	13930	72.65	20230406	0.97	N	251970	500	62 억		608266	N	N	100	N	00	N
117	20240102	090921	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	0	0	0.00	0	0	0	31100	16800	23950	0.00	4.91	0	0	24283	24116	23983	23816	23683	24100	23800	62	7150	500	18200	50	1	12400000	2970	15.52	1.38	12	0.00	1543.00	17383.00	29700	20230809	-19.36	13930	20230406	71.93	0	0.00	0	0	0.00	0	29700	-19.36	20230809	13930	71.93	20230406	0.97	N	251970	500	62 억		608266	N	N	100	N	00	N