KissMeData/453860/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	121325	57	100.00	KOSDAQ		화학	N	N	N	N		N	35300	100	2	0.28	1127008850	31756	56.73	35000	36300	34600	45750	24650	35200	35489.64	0.88	0	2610	36200	35700	34950	34450	33700	35950	34700	28	10550	500	24640	50	1	5657215	1997	59.53	28.61	12	0.56	593.00	1234.00	96500	20231128	-63.42	33150	20231215	6.49	42000	-15.95	20240112	33650	4.90	20240105	96500	-63.42	20231128	33150	6.49	20231215	0.11	N	453860	500	28 억		49563	N	N	0	N	00	N
3	20240123	111319	57	100.00	KOSDAQ		화학	N	N	N	N		N	35900	700	2	1.99	1009015200	28435	50.80	35000	36300	34600	45750	24650	35200	35484.98	0.88	0	2732	36200	35700	34950	34450	33700	35950	34700	28	10550	500	24640	50	1	5657215	2031	60.54	29.09	12	0.50	593.00	1234.00	96500	20231128	-62.80	33150	20231215	8.30	42000	-14.52	20240112	33650	6.69	20240105	96500	-62.80	20231128	33150	8.30	20231215	0.11	N	453860	500	28 억		49563	N	N	0	N	00	N
4	20240123	101320	57	100.00	KOSDAQ		화학	N	N	N	N		N	35600	400	2	1.14	546011100	15546	27.77	35000	35800	34600	45750	24650	35200	35122.28	0.88	0	3287	36200	35700	34950	34450	33700	35950	34700	28	10550	500	24640	50	1	5657215	2014	60.03	28.85	12	0.27	593.00	1234.00	96500	20231128	-63.11	33150	20231215	7.39	42000	-15.24	20240112	33650	5.79	20240105	96500	-63.11	20231128	33150	7.39	20231215	0.11	N	453860	500	28 억		49563	N	N	0	N	00	N
5	20240123	091319	57	100.00	KOSDAQ		화학	N	N	N	N		N	34800	-400	5	-1.14	137044300	3913	6.99	35000	35450	34700	45750	24650	35200	35022.78	0.88	0	-111	36200	35700	34950	34450	33700	35950	34700	28	10550	500	24640	50	1	5657215	1969	58.68	28.20	12	0.07	593.00	1234.00	96500	20231128	-63.94	33150	20231215	4.98	42000	-17.14	20240112	33650	3.42	20240105	96500	-63.94	20231128	33150	4.98	20231215	0.11	N	453860	500	28 억		49563	N	N	0	N	00	N
6	20240119	161311	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34450	-800	5	-2.27	2251450000	63994	119.10	35550	36350	34350	45800	24700	35250	35189.18	1.14	0	-12947	36716	35982	34866	34132	33016	36350	34500	28	10550	500	24670	50	1	5657215	1949	58.09	27.92	12	1.13	593.00	1234.00	96500	20231128	-64.30	33150	20231215	3.92	42000	-17.98	20240112	33650	2.38	20240105	96500	-64.30	20231128	33150	3.92	20231215	0.11	N	453860	500	28 억		64373	N	N	0	N	00	N
7	20240119	151315	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34750	-500	5	-1.42	2083054200	59117	110.03	35550	36350	34350	45800	24700	35250	35236.13	1.14	0	-13017	36716	35982	34866	34132	33016	36350	34500	28	10550	500	24670	50	1	5657215	1966	58.60	28.16	12	1.04	593.00	1234.00	96500	20231128	-63.99	33150	20231215	4.83	42000	-17.26	20240112	33650	3.27	20240105	96500	-63.99	20231128	33150	4.83	20231215	0.11	N	453860	500	28 억		64373	N	N	0	N	00	N
8	20240119	141311	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34800	-450	5	-1.28	1718517150	48591	90.44	35550	36350	34450	45800	24700	35250	35366.98	1.14	0	-10017	36716	35982	34866	34132	33016	36350	34500	28	10550	500	24670	50	1	5657215	1969	58.68	28.20	12	0.86	593.00	1234.00	96500	20231128	-63.94	33150	20231215	4.98	42000	-17.14	20240112	33650	3.42	20240105	96500	-63.94	20231128	33150	4.98	20231215	0.11	N	453860	500	28 억		64373	N	N	0	N	00	N
9	20240119	131313	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34550	-700	5	-1.99	1332171950	37560	69.91	35550	36350	34550	45800	24700	35250	35467.84	1.14	0	-5957	36716	35982	34866	34132	33016	36350	34500	28	10550	500	24670	50	1	5657215	1955	58.26	28.00	12	0.66	593.00	1234.00	96500	20231128	-64.20	33150	20231215	4.22	42000	-17.74	20240112	33650	2.67	20240105	96500	-64.20	20231128	33150	4.22	20231215	0.11	N	453860	500	28 억		64373	N	N	0	N	00	N
10	20240119	121317	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35050	-200	5	-0.57	1106757100	31069	57.82	35550	36350	34850	45800	24700	35250	35622.55	1.14	0	-2329	36716	35982	34866	34132	33016	36350	34500	28	10550	500	24670	50	1	5657215	1983	59.11	28.40	12	0.55	593.00	1234.00	96500	20231128	-63.68	33150	20231215	5.73	42000	-16.55	20240112	33650	4.16	20240105	96500	-63.68	20231128	33150	5.73	20231215	0.11	N	453860	500	28 억		64373	N	N	0	N	00	N
11	20240119	111316	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35050	-200	5	-0.57	898135350	25109	46.73	35550	36350	35000	45800	24700	35250	35769.46	1.14	0	-1191	36716	35982	34866	34132	33016	36350	34500	28	10550	500	24670	50	1	5657215	1983	59.11	28.40	12	0.44	593.00	1234.00	96500	20231128	-63.68	33150	20231215	5.73	42000	-16.55	20240112	33650	4.16	20240105	96500	-63.68	20231128	33150	5.73	20231215	0.11	N	453860	500	28 억		64373	N	N	0	N	00	N
12	20240119	101320	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35850	600	2	1.70	577986550	16060	29.89	35550	36350	35450	45800	24700	35250	35989.20	1.14	0	853	36716	35982	34866	34132	33016	36350	34500	28	10550	500	24670	50	1	5657215	2028	60.46	29.05	12	0.28	593.00	1234.00	96500	20231128	-62.85	33150	20231215	8.14	42000	-14.64	20240112	33650	6.54	20240105	96500	-62.85	20231128	33150	8.14	20231215	0.11	N	453860	500	28 억		64373	N	N	0	N	00	N
13	20240119	091313	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36000	750	2	2.13	221309750	6163	11.47	35550	36350	35450	45800	24700	35250	35909.42	1.14	0	-123	36716	35982	34866	34132	33016	36350	34500	28	10550	500	24670	50	1	5657215	2037	60.71	29.17	12	0.11	593.00	1234.00	96500	20231128	-62.69	33150	20231215	8.60	42000	-14.29	20240112	33650	6.98	20240105	96500	-62.69	20231128	33150	8.60	20231215	0.11	N	453860	500	28 억		64373	N	N	0	N	00	N
14	20240118	161310	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35250	1300	2	3.83	1855748800	53141	76.63	34200	35600	33750	44100	23800	33950	34920.62	1.02	0	5833	35383	34666	34283	33566	33183	34475	33375	28	10150	500	23760	50	1	5657215	1994	59.44	28.57	12	0.94	593.00	1234.00	96500	20231128	-63.47	33150	20231215	6.33	42000	-16.07	20240112	33650	4.75	20240105	96500	-63.47	20231128	33150	6.33	20231215	0.09	N	453860	500	28 억		57604	N	N	0	N	00	N
15	20240118	151311	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35000	1050	2	3.09	1713487500	49094	70.79	34200	35600	33750	44100	23800	33950	34902.53	1.02	0	4616	35383	34666	34283	33566	33183	34475	33375	28	10150	500	23760	50	1	5657215	1980	59.02	28.36	12	0.87	593.00	1234.00	96500	20231128	-63.73	33150	20231215	5.58	42000	-16.67	20240112	33650	4.01	20240105	96500	-63.73	20231128	33150	5.58	20231215	0.09	N	453860	500	28 억		57604	N	N	0	N	00	N
16	20240118	141311	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35000	1050	2	3.09	1602474400	45923	66.22	34200	35600	33750	44100	23800	33950	34895.18	1.02	0	4259	35383	34666	34283	33566	33183	34475	33375	28	10150	500	23760	50	1	5657215	1980	59.02	28.36	12	0.81	593.00	1234.00	96500	20231128	-63.73	33150	20231215	5.58	42000	-16.67	20240112	33650	4.01	20240105	96500	-63.73	20231128	33150	5.58	20231215	0.09	N	453860	500	28 억		57604	N	N	0	N	00	N
17	20240118	131308	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35100	1150	2	3.39	1342231600	38476	55.48	34200	35600	33750	44100	23800	33950	34885.34	1.02	0	3939	35383	34666	34283	33566	33183	34475	33375	28	10150	500	23760	50	1	5657215	1986	59.19	28.44	12	0.68	593.00	1234.00	96500	20231128	-63.63	33150	20231215	5.88	42000	-16.43	20240112	33650	4.31	20240105	96500	-63.63	20231128	33150	5.88	20231215	0.09	N	453860	500	28 억		57604	N	N	0	N	00	N
18	20240118	121313	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35300	1350	2	3.98	1197944200	34359	49.54	34200	35600	33750	44100	23800	33950	34865.99	1.02	0	2654	35383	34666	34283	33566	33183	34475	33375	28	10150	500	23760	50	1	5657215	1997	59.53	28.61	12	0.61	593.00	1234.00	96500	20231128	-63.42	33150	20231215	6.49	42000	-15.95	20240112	33650	4.90	20240105	96500	-63.42	20231128	33150	6.49	20231215	0.09	N	453860	500	28 억		57604	N	N	0	N	00	N
19	20240118	111311	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35000	1050	2	3.09	913495550	26313	37.94	34200	35450	33750	44100	23800	33950	34717.04	1.02	0	-249	35383	34666	34283	33566	33183	34475	33375	28	10150	500	23760	50	1	5657215	1980	59.02	28.36	12	0.47	593.00	1234.00	96500	20231128	-63.73	33150	20231215	5.58	42000	-16.67	20240112	33650	4.01	20240105	96500	-63.73	20231128	33150	5.58	20231215	0.09	N	453860	500	28 억		57604	N	N	0	N	00	N
20	20240118	101308	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34650	700	2	2.06	446374600	13002	18.75	34200	34750	33750	44100	23800	33950	34331.75	1.02	0	-361	35383	34666	34283	33566	33183	34475	33375	28	10150	500	23760	50	1	5657215	1960	58.43	28.08	12	0.23	593.00	1234.00	96500	20231128	-64.09	33150	20231215	4.52	42000	-17.50	20240112	33650	2.97	20240105	96500	-64.09	20231128	33150	4.52	20231215	0.09	N	453860	500	28 억		57604	N	N	0	N	00	N
21	20240118	091308	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34200	250	2	0.74	120153550	3537	5.10	34200	34200	33750	44100	23800	33950	33970.57	1.02	0	-1215	35383	34666	34283	33566	33183	34475	33375	28	10150	500	23760	50	1	5657215	1935	57.67	27.71	12	0.06	593.00	1234.00	96500	20231128	-64.56	33150	20231215	3.17	42000	-18.57	20240112	33650	1.63	20240105	96500	-64.56	20231128	33150	3.17	20231215	0.09	N	453860	500	28 억		57604	N	N	0	N	00	N
22	20240117	161306	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33950	-1250	5	-3.55	2322900300	67948	86.43	35000	35000	33900	45750	24650	35200	34186.72	0.94	0	7504	38266	36732	35866	34332	33466	36300	33900	28	10550	500	24640	50	1	5657215	1921	57.25	27.51	12	1.20	593.00	1234.00	96500	20231128	-64.82	33150	20231215	2.41	42000	-19.17	20240112	33650	0.89	20240105	96500	-64.82	20231128	33150	2.41	20231215	0.06	N	453860	500	28 억		53337	N	N	0	N	00	N
23	20240117	151310	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33950	-1250	5	-3.55	2175871450	63621	80.92	35000	35000	33900	45750	24650	35200	34200.41	0.94	0	7111	38266	36732	35866	34332	33466	36300	33900	28	10550	500	24640	50	1	5657215	1921	57.25	27.51	12	1.12	593.00	1234.00	96500	20231128	-64.82	33150	20231215	2.41	42000	-19.17	20240112	33650	0.89	20240105	96500	-64.82	20231128	33150	2.41	20231215	0.06	N	453860	500	28 억		53337	N	N	0	N	00	N
24	20240117	141306	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34100	-1100	5	-3.12	2059535750	60201	76.57	35000	35000	33900	45750	24650	35200	34210.87	0.94	0	6168	38266	36732	35866	34332	33466	36300	33900	28	10550	500	24640	50	1	5657215	1929	57.50	27.63	12	1.06	593.00	1234.00	96500	20231128	-64.66	33150	20231215	2.87	42000	-18.81	20240112	33650	1.34	20240105	96500	-64.66	20231128	33150	2.87	20231215	0.06	N	453860	500	28 억		53337	N	N	0	N	00	N
25	20240117	131306	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34000	-1200	5	-3.41	1704458700	49773	63.31	35000	35000	33950	45750	24650	35200	34244.51	0.94	0	4590	38266	36732	35866	34332	33466	36300	33900	28	10550	500	24640	50	1	5657215	1923	57.34	27.55	12	0.88	593.00	1234.00	96500	20231128	-64.77	33150	20231215	2.56	42000	-19.05	20240112	33650	1.04	20240105	96500	-64.77	20231128	33150	2.56	20231215	0.06	N	453860	500	28 억		53337	N	N	0	N	00	N
26	20240117	121308	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34100	-1100	5	-3.12	1530800000	44675	56.83	35000	35000	34000	45750	24650	35200	34265.10	0.94	0	3825	38266	36732	35866	34332	33466	36300	33900	28	10550	500	24640	50	1	5657215	1929	57.50	27.63	12	0.79	593.00	1234.00	96500	20231128	-64.66	33150	20231215	2.87	42000	-18.81	20240112	33650	1.34	20240105	96500	-64.66	20231128	33150	2.87	20231215	0.06	N	453860	500	28 억		53337	N	N	0	N	00	N
27	20240117	111309	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34100	-1100	5	-3.12	1192519900	34743	44.19	35000	35000	34000	45750	24650	35200	34323.86	0.94	0	3636	38266	36732	35866	34332	33466	36300	33900	28	10550	500	24640	50	1	5657215	1929	57.50	27.63	12	0.61	593.00	1234.00	96500	20231128	-64.66	33150	20231215	2.87	42000	-18.81	20240112	33650	1.34	20240105	96500	-64.66	20231128	33150	2.87	20231215	0.06	N	453860	500	28 억		53337	N	N	0	N	00	N
28	20240117	101305	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34050	-1150	5	-3.27	1040635900	30304	38.55	35000	35000	34000	45750	24650	35200	34339.69	0.94	0	3635	38266	36732	35866	34332	33466	36300	33900	28	10550	500	24640	50	1	5657215	1926	57.42	27.59	12	0.54	593.00	1234.00	96500	20231128	-64.72	33150	20231215	2.71	42000	-18.93	20240112	33650	1.19	20240105	96500	-64.72	20231128	33150	2.71	20231215	0.06	N	453860	500	28 억		53337	N	N	0	N	00	N
29	20240117	091310	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34300	-900	5	-2.56	301606500	8744	11.12	35000	35000	34200	45750	24650	35200	34492.40	0.94	0	2135	38266	36732	35866	34332	33466	36300	33900	28	10550	500	24640	50	1	5657215	1940	57.84	27.80	12	0.15	593.00	1234.00	96500	20231128	-64.46	33150	20231215	3.47	42000	-18.33	20240112	33650	1.93	20240105	96500	-64.46	20231128	33150	3.47	20231215	0.06	N	453860	500	28 억		53337	N	N	0	N	00	N
30	20240116	161303	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35200	-1800	5	-4.86	2747314400	76552	65.77	36650	37400	35000	48100	25900	37000	35889.43	1.11	0	-9700	40066	38532	37166	35632	34266	37850	34950	28	11100	500	25900	50	1	5657215	1991	59.36	28.53	12	1.35	593.00	1234.00	96500	20231128	-63.52	33150	20231215	6.18	42000	-16.19	20240112	33650	4.61	20240105	96500	-63.52	20231128	33150	6.18	20231215	0.04	N	453860	500	28 억		62969	N	N	0	N	00	N
31	20240116	151300	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35500	-1500	5	-4.05	2593410250	72189	62.03	36650	37400	35000	48100	25900	37000	35925.28	1.11	0	-9522	40066	38532	37166	35632	34266	37850	34950	28	11100	500	25900	50	1	5657215	2008	59.87	28.77	12	1.28	593.00	1234.00	96500	20231128	-63.21	33150	20231215	7.09	42000	-15.48	20240112	33650	5.50	20240105	96500	-63.21	20231128	33150	7.09	20231215	0.04	N	453860	500	28 억		62969	N	N	0	N	00	N
32	20240116	141304	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35700	-1300	5	-3.51	1802468700	49761	42.76	36650	37400	35500	48100	25900	37000	36222.52	1.11	0	-9401	40066	38532	37166	35632	34266	37850	34950	28	11100	500	25900	50	1	5657215	2020	60.20	28.93	12	0.88	593.00	1234.00	96500	20231128	-63.01	33150	20231215	7.69	42000	-15.00	20240112	33650	6.09	20240105	96500	-63.01	20231128	33150	7.69	20231215	0.04	N	453860	500	28 억		62969	N	N	0	N	00	N
33	20240116	131304	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35900	-1100	5	-2.97	1599036450	44080	37.87	36650	37400	35500	48100	25900	37000	36275.78	1.11	0	-6753	40066	38532	37166	35632	34266	37850	34950	28	11100	500	25900	50	1	5657215	2031	60.54	29.09	12	0.78	593.00	1234.00	96500	20231128	-62.80	33150	20231215	8.30	42000	-14.52	20240112	33650	6.69	20240105	96500	-62.80	20231128	33150	8.30	20231215	0.04	N	453860	500	28 억		62969	N	N	0	N	00	N
34	20240116	121301	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36200	-800	5	-2.16	1466744150	40403	34.71	36650	37400	35500	48100	25900	37000	36302.85	1.11	0	-5654	40066	38532	37166	35632	34266	37850	34950	28	11100	500	25900	50	1	5657215	2048	61.05	29.34	12	0.71	593.00	1234.00	96500	20231128	-62.49	33150	20231215	9.20	42000	-13.81	20240112	33650	7.58	20240105	96500	-62.49	20231128	33150	9.20	20231215	0.04	N	453860	500	28 억		62969	N	N	0	N	00	N
35	20240116	111302	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36900	-100	5	-0.27	1165925250	32086	27.57	36650	37400	35500	48100	25900	37000	36337.51	1.11	0	-2627	40066	38532	37166	35632	34266	37850	34950	28	11100	500	25900	50	1	5657215	2088	62.23	29.90	12	0.57	593.00	1234.00	96500	20231128	-61.76	33150	20231215	11.31	42000	-12.14	20240112	33650	9.66	20240105	96500	-61.76	20231128	33150	11.31	20231215	0.04	N	453860	500	28 억		62969	N	N	0	N	00	N
36	20240116	101301	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35750	-1250	5	-3.38	785465750	21543	18.51	36650	37400	35600	48100	25900	37000	36460.37	1.11	0	-1809	40066	38532	37166	35632	34266	37850	34950	28	11100	500	25900	50	1	5657215	2022	60.29	28.97	12	0.38	593.00	1234.00	96500	20231128	-62.95	33150	20231215	7.84	42000	-14.88	20240112	33650	6.24	20240105	96500	-62.95	20231128	33150	7.84	20231215	0.04	N	453860	500	28 억		62969	N	N	0	N	00	N
37	20240116	091300	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37050	50	2	0.14	180772150	4907	4.22	36650	37400	36350	48100	25900	37000	36839.65	1.11	0	430	40066	38532	37166	35632	34266	37850	34950	28	11100	500	25900	50	1	5657215	2096	62.48	30.02	12	0.09	593.00	1234.00	96500	20231128	-61.61	33150	20231215	11.76	42000	-11.79	20240112	33650	10.10	20240105	96500	-61.61	20231128	33150	11.76	20231215	0.04	N	453860	500	28 억		62969	N	N	0	N	00	N
38	20240115	161258	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37000	-1000	5	-2.63	4247634950	115129	39.91	37850	38700	35800	49400	26600	38000	36894.42	1.35	0	-11852	43666	40832	39166	36332	34666	40000	35500	28	11400	500	26600	50	1	5657215	2093	62.39	29.98	12	2.04	593.00	1234.00	96500	20231128	-61.66	33150	20231215	11.61	42000	-11.90	20240112	33650	9.96	20240105	96500	-61.66	20231128	33150	11.61	20231215	0.02	N	453860	500	28 억		76440	N	N	0	N	00	N
39	20240115	151259	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37400	-600	5	-1.58	4076721100	110519	38.31	37850	38700	35800	49400	26600	38000	36886.95	1.35	0	-11767	43666	40832	39166	36332	34666	40000	35500	28	11400	500	26600	50	1	5657215	2116	63.07	30.31	12	1.95	593.00	1234.00	96500	20231128	-61.24	33150	20231215	12.82	42000	-10.95	20240112	33650	11.14	20240105	96500	-61.24	20231128	33150	12.82	20231215	0.02	N	453860	500	28 억		76440	N	N	0	N	00	N
40	20240115	141258	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36700	-1300	5	-3.42	3673655950	99625	34.54	37850	38700	35800	49400	26600	38000	36874.72	1.35	0	-11551	43666	40832	39166	36332	34666	40000	35500	28	11400	500	26600	50	1	5657215	2076	61.89	29.74	12	1.76	593.00	1234.00	96500	20231128	-61.97	33150	20231215	10.71	42000	-12.62	20240112	33650	9.06	20240105	96500	-61.97	20231128	33150	10.71	20231215	0.02	N	453860	500	28 억		76440	N	N	0	N	00	N
41	20240115	131258	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36150	-1850	5	-4.87	3278957200	88810	30.79	37850	38700	35800	49400	26600	38000	36920.90	1.35	0	-10463	43666	40832	39166	36332	34666	40000	35500	28	11400	500	26600	50	1	5657215	2045	60.96	29.29	12	1.57	593.00	1234.00	96500	20231128	-62.54	33150	20231215	9.05	42000	-13.93	20240112	33650	7.43	20240105	96500	-62.54	20231128	33150	9.05	20231215	0.02	N	453860	500	28 억		76440	N	N	0	N	00	N
42	20240115	121258	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36200	-1800	5	-4.74	3084235250	83408	28.91	37850	38700	35800	49400	26600	38000	36977.56	1.35	0	-8252	43666	40832	39166	36332	34666	40000	35500	28	11400	500	26600	50	1	5657215	2048	61.05	29.34	12	1.47	593.00	1234.00	96500	20231128	-62.49	33150	20231215	9.20	42000	-13.81	20240112	33650	7.58	20240105	96500	-62.49	20231128	33150	9.20	20231215	0.02	N	453860	500	28 억		76440	N	N	0	N	00	N
43	20240115	111258	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35950	-2050	5	-5.39	2710503700	73017	25.31	37850	38700	35850	49400	26600	38000	37121.41	1.35	0	-5447	43666	40832	39166	36332	34666	40000	35500	28	11400	500	26600	50	1	5657215	2034	60.62	29.13	12	1.29	593.00	1234.00	96500	20231128	-62.75	33150	20231215	8.45	42000	-14.40	20240112	33650	6.84	20240105	96500	-62.75	20231128	33150	8.45	20231215	0.02	N	453860	500	28 억		76440	N	N	0	N	00	N
44	20240115	101253	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36700	-1300	5	-3.42	1883690550	50206	17.40	37850	38700	36400	49400	26600	38000	37519.13	1.35	0	-2647	43666	40832	39166	36332	34666	40000	35500	28	11400	500	26600	50	1	5657215	2076	61.89	29.74	12	0.89	593.00	1234.00	96500	20231128	-61.97	33150	20231215	10.71	42000	-12.62	20240112	33650	9.06	20240105	96500	-61.97	20231128	33150	10.71	20231215	0.02	N	453860	500	28 억		76440	N	N	0	N	00	N
45	20240115	091256	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38450	450	2	1.18	360225450	9417	3.26	37850	38600	37850	49400	26600	38000	38252.97	1.35	0	1993	43666	40832	39166	36332	34666	40000	35500	28	11400	500	26600	50	1	5657215	2175	64.84	31.16	12	0.17	593.00	1234.00	96500	20231128	-60.16	33150	20231215	15.99	42000	-8.45	20240112	33650	14.26	20240105	96500	-60.16	20231128	33150	15.99	20231215	0.02	N	453860	500	28 억		76440	N	N	0	N	00	N
46	20240112	161306	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38000	-1700	5	-4.28	11445628150	287547	44.83	39800	42000	37500	51600	27800	39700	39805.69	1.66	0	-27971	43666	41682	39216	37232	34766	42675	38225	28	11900	500	27790	50	1	5657215	2150	64.08	30.79	12	5.08	593.00	1234.00	96500	20231128	-60.62	33150	20231215	14.63	42000	-9.52	20240112	33650	12.93	20240105	96500	-60.62	20231128	33150	14.63	20231215	0.02	N	453860	500	28 억		94182	N	N	0	N	00	N
47	20240112	151255	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37600	-2100	5	-5.29	11104067200	278513	43.42	39800	42000	37500	51600	27800	39700	39869.12	1.66	0	-28226	43666	41682	39216	37232	34766	42675	38225	28	11900	500	27790	50	1	5657215	2127	63.41	30.47	12	4.92	593.00	1234.00	96500	20231128	-61.04	33150	20231215	13.42	42000	-10.48	20240112	33650	11.74	20240105	96500	-61.04	20231128	33150	13.42	20231215	0.02	N	453860	500	28 억		94182	N	N	0	N	00	N
48	20240112	141253	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38150	-1550	5	-3.90	10338236600	258237	40.26	39800	42000	37700	51600	27800	39700	40033.91	1.66	0	-29715	43666	41682	39216	37232	34766	42675	38225	28	11900	500	27790	50	1	5657215	2158	64.33	30.92	12	4.56	593.00	1234.00	96500	20231128	-60.47	33150	20231215	15.08	42000	-9.17	20240112	33650	13.37	20240105	96500	-60.47	20231128	33150	15.08	20231215	0.02	N	453860	500	28 억		94182	N	N	0	N	00	N
49	20240112	131248	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38150	-1550	5	-3.90	9762194600	243075	37.89	39800	42000	38000	51600	27800	39700	40161.24	1.66	0	-28917	43666	41682	39216	37232	34766	42675	38225	28	11900	500	27790	50	1	5657215	2158	64.33	30.92	12	4.30	593.00	1234.00	96500	20231128	-60.47	33150	20231215	15.08	42000	-9.17	20240112	33650	13.37	20240105	96500	-60.47	20231128	33150	15.08	20231215	0.02	N	453860	500	28 억		94182	N	N	0	N	00	N
50	20240112	121253	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38500	-1200	5	-3.02	9227517300	229132	35.72	39800	42000	38350	51600	27800	39700	40271.62	1.66	0	-24650	43666	41682	39216	37232	34766	42675	38225	28	11900	500	27790	50	1	5657215	2178	64.92	31.20	12	4.05	593.00	1234.00	96500	20231128	-60.10	33150	20231215	16.14	42000	-8.33	20240112	33650	14.41	20240105	96500	-60.10	20231128	33150	16.14	20231215	0.02	N	453860	500	28 억		94182	N	N	0	N	00	N
51	20240112	111248	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38750	-950	5	-2.39	8895157050	220513	34.38	39800	42000	38350	51600	27800	39700	40338.47	1.66	0	-23277	43666	41682	39216	37232	34766	42675	38225	28	11900	500	27790	50	1	5657215	2192	65.35	31.40	12	3.90	593.00	1234.00	96500	20231128	-59.84	33150	20231215	16.89	42000	-7.74	20240112	33650	15.16	20240105	96500	-59.84	20231128	33150	16.89	20231215	0.02	N	453860	500	28 억		94182	N	N	0	N	00	N
52	20240112	101247	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39100	-600	5	-1.51	8277976150	204572	31.89	39800	42000	38350	51600	27800	39700	40464.85	1.66	0	-20632	43666	41682	39216	37232	34766	42675	38225	28	11900	500	27790	50	1	5657215	2212	65.94	31.69	12	3.62	593.00	1234.00	96500	20231128	-59.48	33150	20231215	17.95	42000	-6.90	20240112	33650	16.20	20240105	96500	-59.48	20231128	33150	17.95	20231215	0.02	N	453860	500	28 억		94182	N	N	0	N	00	N
53	20240112	091251	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	40550	850	2	2.14	4744754650	115443	18.00	39800	42000	39800	51600	27800	39700	41100.41	1.66	0	-15580	43666	41682	39216	37232	34766	42675	38225	28	11900	500	27790	50	1	5657215	2294	68.38	32.86	12	2.04	593.00	1234.00	96500	20231128	-57.98	33150	20231215	22.32	42000	-3.45	20240112	33650	20.51	20240105	96500	-57.98	20231128	33150	22.32	20231215	0.02	N	453860	500	28 억		94182	N	N	0	N	00	N
54	20240111	161241	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39700	3850	2	10.74	25141481850	634860	763.96	37750	41200	36750	46600	25100	35850	39601.51	1.15	0	46200	37683	36766	35683	34766	33683	37225	35225	28	10750	500	25090	50	1	5657215	2246	66.95	32.17	12	11.22	593.00	1234.00	96500	20231128	-58.86	33150	20231215	19.76	41200	-3.64	20240111	33650	17.98	20240105	96500	-58.86	20231128	33150	19.76	20231215	0.03	N	453860	500	28 억		65061	N	N	0	N	00	N
55	20240111	151250	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39700	3850	2	10.74	24680768850	623265	750.01	37750	41200	36750	46600	25100	35850	39599.16	1.15	0	47372	37683	36766	35683	34766	33683	37225	35225	28	10750	500	25090	50	1	5657215	2246	66.95	32.17	12	11.02	593.00	1234.00	96500	20231128	-58.86	33150	20231215	19.76	41200	-3.64	20240111	33650	17.98	20240105	96500	-58.86	20231128	33150	19.76	20231215	0.03	N	453860	500	28 억		65061	N	N	0	N	00	N
56	20240111	141244	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	40150	4300	2	11.99	23566463400	595216	716.26	37750	41200	36750	46600	25100	35850	39593.13	1.15	0	49620	37683	36766	35683	34766	33683	37225	35225	28	10750	500	25090	50	1	5657215	2271	67.71	32.54	12	10.52	593.00	1234.00	96500	20231128	-58.39	33150	20231215	21.12	41200	-2.55	20240111	33650	19.32	20240105	96500	-58.39	20231128	33150	21.12	20231215	0.03	N	453860	500	28 억		65061	N	N	0	N	00	N
57	20240111	131243	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39900	4050	2	11.30	22187165050	560725	674.75	37750	41200	36750	46600	25100	35850	39568.71	1.15	0	56748	37683	36766	35683	34766	33683	37225	35225	28	10750	500	25090	50	1	5657215	2257	67.28	32.33	12	9.91	593.00	1234.00	96500	20231128	-58.65	33150	20231215	20.36	41200	-3.16	20240111	33650	18.57	20240105	96500	-58.65	20231128	33150	20.36	20231215	0.03	N	453860	500	28 억		65061	N	N	0	N	00	N
58	20240111	121245	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39850	4000	2	11.16	20724877850	523791	630.31	37750	41200	36750	46600	25100	35850	39567.08	1.15	0	58365	37683	36766	35683	34766	33683	37225	35225	28	10750	500	25090	50	1	5657215	2254	67.20	32.29	12	9.26	593.00	1234.00	96500	20231128	-58.70	33150	20231215	20.21	41200	-3.28	20240111	33650	18.42	20240105	96500	-58.70	20231128	33150	20.21	20231215	0.03	N	453860	500	28 억		65061	N	N	0	N	00	N
59	20240111	111246	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	40700	4850	2	13.53	18493649000	468584	563.87	37750	41200	36750	46600	25100	35850	39467.09	1.15	0	57845	37683	36766	35683	34766	33683	37225	35225	28	10750	500	25090	50	1	5657215	2302	68.63	32.98	12	8.28	593.00	1234.00	96500	20231128	-57.82	33150	20231215	22.78	41200	-1.21	20240111	33650	20.95	20240105	96500	-57.82	20231128	33150	22.78	20231215	0.03	N	453860	500	28 억		65061	N	N	0	N	00	N
60	20240111	101244	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	40100	4250	2	11.85	13743471650	351312	422.75	37750	40800	36750	46600	25100	35850	39120.42	1.15	0	35983	37683	36766	35683	34766	33683	37225	35225	28	10750	500	25090	50	1	5657215	2269	67.62	32.50	12	6.21	593.00	1234.00	96500	20231128	-58.45	33150	20231215	20.97	40800	-1.72	20240111	33650	19.17	20240105	96500	-58.45	20231128	33150	20.97	20231215	0.03	N	453860	500	28 억		65061	N	N	0	N	00	N
61	20240111	091245	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38550	2700	2	7.53	3394268250	89595	107.81	37750	38700	36750	46600	25100	35850	37884.57	1.15	0	7766	37683	36766	35683	34766	33683	37225	35225	28	10750	500	25090	50	1	5657215	2181	65.01	31.24	12	1.58	593.00	1234.00	96500	20231128	-60.05	33150	20231215	16.29	38700	-0.39	20240111	33650	14.56	20240105	96500	-60.05	20231128	33150	16.29	20231215	0.03	N	453860	500	28 억		65061	N	N	0	N	00	N
62	20240110	161239	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35850	750	2	2.14	2935590400	82504	170.07	35000	36600	34600	45600	24600	35100	35580.93	1.15	0	-638	36333	35716	35183	34566	34033	35450	34300	28	10500	500	24570	50	1	5657215	2028	60.46	29.05	12	1.46	593.00	1234.00	96500	20231128	-62.85	33150	20231215	8.14	36600	-2.05	20240110	33650	6.54	20240105	96500	-62.85	20231128	33150	8.14	20231215	0.01	N	453860	500	28 억		65229	N	N	0	N	00	N
63	20240110	151243	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36000	900	2	2.56	2728893950	76753	158.21	35000	36600	34600	45600	24600	35100	35554.23	1.15	0	-847	36333	35716	35183	34566	34033	35450	34300	28	10500	500	24570	50	1	5657215	2037	60.71	29.17	12	1.36	593.00	1234.00	96500	20231128	-62.69	33150	20231215	8.60	36600	-1.64	20240110	33650	6.98	20240105	96500	-62.69	20231128	33150	8.60	20231215	0.01	N	453860	500	28 억		65229	N	N	0	N	00	N
64	20240110	141244	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35950	850	2	2.42	2279397950	64249	132.44	35000	36600	34600	45600	24600	35100	35477.56	1.15	0	-8	36333	35716	35183	34566	34033	35450	34300	28	10500	500	24570	50	1	5657215	2034	60.62	29.13	12	1.14	593.00	1234.00	96500	20231128	-62.75	33150	20231215	8.45	36600	-1.78	20240110	33650	6.84	20240105	96500	-62.75	20231128	33150	8.45	20231215	0.01	N	453860	500	28 억		65229	N	N	0	N	00	N
65	20240110	131241	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35550	450	2	1.28	1192972550	34135	70.36	35000	35600	34600	45600	24600	35100	34948.66	1.15	0	-1600	36333	35716	35183	34566	34033	35450	34300	28	10500	500	24570	50	1	5657215	2011	59.95	28.81	12	0.60	593.00	1234.00	96500	20231128	-63.16	33150	20231215	7.24	35800	-0.70	20240102	33650	5.65	20240105	96500	-63.16	20231128	33150	7.24	20231215	0.01	N	453860	500	28 억		65229	N	N	0	N	00	N
66	20240110	121243	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35100	0	3	0.00	931496850	26718	55.07	35000	35600	34600	45600	24600	35100	34864.02	1.15	0	-6022	36333	35716	35183	34566	34033	35450	34300	28	10500	500	24570	50	1	5657215	1986	59.19	28.44	12	0.47	593.00	1234.00	96500	20231128	-63.63	33150	20231215	5.88	35800	-1.96	20240102	33650	4.31	20240105	96500	-63.63	20231128	33150	5.88	20231215	0.01	N	453860	500	28 억		65229	N	N	0	N	00	N
67	20240110	111242	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34800	-300	5	-0.85	729398450	20910	43.10	35000	35600	34600	45600	24600	35100	34882.76	1.15	0	-6206	36333	35716	35183	34566	34033	35450	34300	28	10500	500	24570	50	1	5657215	1969	58.68	28.20	12	0.37	593.00	1234.00	96500	20231128	-63.94	33150	20231215	4.98	35800	-2.79	20240102	33650	3.42	20240105	96500	-63.94	20231128	33150	4.98	20231215	0.01	N	453860	500	28 억		65229	N	N	0	N	00	N
68	20240110	101240	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34700	-400	5	-1.14	527335550	15101	31.13	35000	35600	34600	45600	24600	35100	34920.57	1.15	0	-4800	36333	35716	35183	34566	34033	35450	34300	28	10500	500	24570	50	1	5657215	1963	58.52	28.12	12	0.27	593.00	1234.00	96500	20231128	-64.04	33150	20231215	4.68	35800	-3.07	20240102	33650	3.12	20240105	96500	-64.04	20231128	33150	4.68	20231215	0.01	N	453860	500	28 억		65229	N	N	0	N	00	N
69	20240110	091240	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35050	-50	5	-0.14	87477300	2488	5.13	35000	35600	34850	45600	24600	35100	35159.69	1.15	0	-227	36333	35716	35183	34566	34033	35450	34300	28	10500	500	24570	50	1	5657215	1983	59.11	28.40	12	0.04	593.00	1234.00	96500	20231128	-63.68	33150	20231215	5.73	35800	-2.09	20240102	33650	4.16	20240105	96500	-63.68	20231128	33150	5.73	20231215	0.01	N	453860	500	28 억		65229	N	N	0	N	00	N
70	20240109	161237	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35100	-400	5	-1.13	1662777100	47314	50.07	35700	35800	34650	46150	24850	35500	35142.88	1.15	0	136	36933	36216	34983	34266	33033	36575	34625	28	10650	500	24850	50	1	5657215	1986	59.19	28.44	12	0.84	593.00	1234.00	96500	20231128	-63.63	33150	20231215	5.88	35800	0.00	20240102	33650	4.31	20240105	96500	-63.63	20231128	33150	5.88	20231215	0.01	N	453860	500	28 억		65045	N	N	0	N	00	N
71	20240109	151239	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35050	-450	5	-1.27	1579628000	44943	47.56	35700	35800	34650	46150	24850	35500	35146.87	1.15	0	252	36933	36216	34983	34266	33033	36575	34625	28	10650	500	24850	50	1	5657215	1983	59.11	28.40	12	0.79	593.00	1234.00	96500	20231128	-63.68	33150	20231215	5.73	35800	0.00	20240102	33650	4.16	20240105	96500	-63.68	20231128	33150	5.73	20231215	0.01	N	453860	500	28 억		65045	N	N	0	N	00	N
72	20240109	141239	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34950	-550	5	-1.55	1373694450	39057	41.33	35700	35800	34650	46150	24850	35500	35171.00	1.15	0	528	36933	36216	34983	34266	33033	36575	34625	28	10650	500	24850	50	1	5657215	1977	58.94	28.32	12	0.69	593.00	1234.00	96500	20231128	-63.78	33150	20231215	5.43	35800	0.00	20240102	33650	3.86	20240105	96500	-63.78	20231128	33150	5.43	20231215	0.01	N	453860	500	28 억		65045	N	N	0	N	00	N
73	20240109	131238	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34900	-600	5	-1.69	1229841050	34940	36.98	35700	35800	34650	46150	24850	35500	35198.11	1.15	0	658	36933	36216	34983	34266	33033	36575	34625	28	10650	500	24850	50	1	5657215	1974	58.85	28.28	12	0.62	593.00	1234.00	96500	20231128	-63.83	33150	20231215	5.28	35800	0.00	20240102	33650	3.71	20240105	96500	-63.83	20231128	33150	5.28	20231215	0.01	N	453860	500	28 억		65045	N	N	0	N	00	N
74	20240109	121248	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35150	-350	5	-0.99	1045470550	29685	31.42	35700	35800	34650	46150	24850	35500	35218.22	1.15	0	495	36933	36216	34983	34266	33033	36575	34625	28	10650	500	24850	50	1	5657215	1989	59.27	28.48	12	0.52	593.00	1234.00	96500	20231128	-63.58	33150	20231215	6.03	35800	0.00	20240102	33650	4.46	20240105	96500	-63.58	20231128	33150	6.03	20231215	0.01	N	453860	500	28 억		65045	N	N	0	N	00	N
75	20240109	111242	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35050	-450	5	-1.27	883777050	25080	26.54	35700	35800	34650	46150	24850	35500	35237.66	1.15	0	976	36933	36216	34983	34266	33033	36575	34625	28	10650	500	24850	50	1	5657215	1983	59.11	28.40	12	0.44	593.00	1234.00	96500	20231128	-63.68	33150	20231215	5.73	35800	0.00	20240102	33650	4.16	20240105	96500	-63.68	20231128	33150	5.73	20231215	0.01	N	453860	500	28 억		65045	N	N	0	N	00	N
76	20240109	101239	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35050	-450	5	-1.27	602903100	17034	18.03	35700	35800	35000	46150	24850	35500	35393.71	1.15	0	434	36933	36216	34983	34266	33033	36575	34625	28	10650	500	24850	50	1	5657215	1983	59.11	28.40	12	0.30	593.00	1234.00	96500	20231128	-63.68	33150	20231215	5.73	35800	0.00	20240102	33650	4.16	20240105	96500	-63.68	20231128	33150	5.73	20231215	0.01	N	453860	500	28 억		65045	N	N	0	N	00	N
77	20240109	091239	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35400	-100	5	-0.28	206705050	5812	6.15	35700	35800	35350	46150	24850	35500	35565.93	1.15	0	-1589	36933	36216	34983	34266	33033	36575	34625	28	10650	500	24850	50	1	5657215	2003	59.70	28.69	12	0.10	593.00	1234.00	96500	20231128	-63.32	33150	20231215	6.79	35800	0.00	20240102	33650	5.20	20240105	96500	-63.32	20231128	33150	6.79	20231215	0.01	N	453860	500	28 억		65045	N	N	0	N	00	N
78	20240108	161236	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35500	1600	2	4.72	3245610800	93500	253.03	34250	35700	33750	44050	23750	33900	34709.73	0.63	0	29673	34800	34350	34000	33550	33200	34175	33375	28	10150	500	23730	50	1	5657215	2008	59.87	28.77	12	1.65	593.00	1234.00	96500	20231128	-63.21	33150	20231215	7.09	35800	-0.84	20240102	33650	5.50	20240105	96500	-63.21	20231128	33150	7.09	20231215	0.01	N	453860	500	28 억		35846	N	N	0	N	00	N
79	20240108	151237	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35300	1400	2	4.13	3080026350	88831	240.40	34250	35700	33750	44050	23750	33900	34672.88	0.63	0	28080	34800	34350	34000	33550	33200	34175	33375	28	10150	500	23730	50	1	5657215	1997	59.53	28.61	12	1.57	593.00	1234.00	96500	20231128	-63.42	33150	20231215	6.49	35800	-1.40	20240102	33650	4.90	20240105	96500	-63.42	20231128	33150	6.49	20231215	0.01	N	453860	500	28 억		35846	N	N	0	N	00	N
80	20240108	141237	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35000	1100	2	3.24	2458459000	71192	192.66	34250	35250	33750	44050	23750	33900	34532.80	0.63	0	22665	34800	34350	34000	33550	33200	34175	33375	28	10150	500	23730	50	1	5657215	1980	59.02	28.36	12	1.26	593.00	1234.00	96500	20231128	-63.73	33150	20231215	5.58	35800	-2.23	20240102	33650	4.01	20240105	96500	-63.73	20231128	33150	5.58	20231215	0.01	N	453860	500	28 억		35846	N	N	0	N	00	N
81	20240108	131237	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34900	1000	2	2.95	2178265550	63203	171.04	34250	35250	33750	44050	23750	33900	34464.59	0.63	0	19967	34800	34350	34000	33550	33200	34175	33375	28	10150	500	23730	50	1	5657215	1974	58.85	28.28	12	1.12	593.00	1234.00	96500	20231128	-63.83	33150	20231215	5.28	35800	-2.51	20240102	33650	3.71	20240105	96500	-63.83	20231128	33150	5.28	20231215	0.01	N	453860	500	28 억		35846	N	N	0	N	00	N
82	20240108	121237	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34900	1000	2	2.95	1803123300	52485	142.04	34250	34900	33750	44050	23750	33900	34355.02	0.63	0	16724	34800	34350	34000	33550	33200	34175	33375	28	10150	500	23730	50	1	5657215	1974	58.85	28.28	12	0.93	593.00	1234.00	96500	20231128	-63.83	33150	20231215	5.28	35800	-2.51	20240102	33650	3.71	20240105	96500	-63.83	20231128	33150	5.28	20231215	0.01	N	453860	500	28 억		35846	N	N	0	N	00	N
83	20240108	111238	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34600	700	2	2.06	1572934800	45838	124.05	34250	34900	33750	44050	23750	33900	34315.08	0.63	0	15045	34800	34350	34000	33550	33200	34175	33375	28	10150	500	23730	50	1	5657215	1957	58.35	28.04	12	0.81	593.00	1234.00	96500	20231128	-64.15	33150	20231215	4.37	35800	-3.35	20240102	33650	2.82	20240105	96500	-64.15	20231128	33150	4.37	20231215	0.01	N	453860	500	28 억		35846	N	N	0	N	00	N
84	20240108	101238	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34150	250	2	0.74	720030550	21134	57.19	34250	34400	33750	44050	23750	33900	34069.77	0.63	0	7443	34800	34350	34000	33550	33200	34175	33375	28	10150	500	23730	50	1	5657215	1932	57.59	27.67	12	0.37	593.00	1234.00	96500	20231128	-64.61	33150	20231215	3.02	35800	-4.61	20240102	33650	1.49	20240105	96500	-64.61	20231128	33150	3.02	20231215	0.01	N	453860	500	28 억		35846	N	N	0	N	00	N
85	20240108	091235	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33900	0	3	0.00	87746400	2574	6.97	34250	34250	33900	44050	23750	33900	34089.51	0.63	0	-810	34800	34350	34000	33550	33200	34175	33375	28	10150	500	23730	50	1	5657215	1918	57.17	27.47	12	0.05	593.00	1234.00	96500	20231128	-64.87	33150	20231215	2.26	35800	-5.31	20240102	33650	0.74	20240105	96500	-64.87	20231128	33150	2.26	20231215	0.01	N	453860	500	28 억		35846	N	N	0	N	00	N
86	20240105	161235	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33900	-150	5	-0.44	1231193550	36208	91.05	34200	34450	33650	44250	23850	34050	34004.48	0.68	0	-2455	35183	34616	34333	33766	33483	34475	33625	28	10200	500	23830	50	1	5657215	1918	57.17	27.47	12	0.64	593.00	1234.00	96500	20231128	-64.87	33150	20231215	2.26	35800	-5.31	20240102	33650	0.74	20240105	96500	-64.87	20231128	33150	2.26	20231215	0.00	N	453860	500	28 억		38301	N	N	0	N	00	N
87	20240105	151236	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33900	-150	5	-0.44	1133947950	33343	83.85	34200	34450	33650	44250	23850	34050	34008.56	0.68	0	-2559	35183	34616	34333	33766	33483	34475	33625	28	10200	500	23830	50	1	5657215	1918	57.17	27.47	12	0.59	593.00	1234.00	96500	20231128	-64.87	33150	20231215	2.26	35800	-5.31	20240102	33650	0.74	20240105	96500	-64.87	20231128	33150	2.26	20231215	0.00	N	453860	500	28 억		38301	N	N	0	N	00	N
88	20240105	141233	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33800	-250	5	-0.73	958849800	28158	70.81	34200	34450	33750	44250	23850	34050	34052.48	0.68	0	-3142	35183	34616	34333	33766	33483	34475	33625	28	10200	500	23830	50	1	5657215	1912	57.00	27.39	12	0.50	593.00	1234.00	96500	20231128	-64.97	33150	20231215	1.96	35800	-5.59	20240102	33750	0.15	20240105	96500	-64.97	20231128	33150	1.96	20231215	0.00	N	453860	500	28 억		38301	N	N	0	N	00	N
89	20240105	131234	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34000	-50	5	-0.15	740481100	21715	54.61	34200	34450	33850	44250	23850	34050	34100.01	0.68	0	-1884	35183	34616	34333	33766	33483	34475	33625	28	10200	500	23830	50	1	5657215	1923	57.34	27.55	12	0.38	593.00	1234.00	96500	20231128	-64.77	33150	20231215	2.56	35800	-5.03	20240102	33850	0.44	20240105	96500	-64.77	20231128	33150	2.56	20231215	0.00	N	453860	500	28 억		38301	N	N	0	N	00	N
90	20240105	121235	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34050	0	3	0.00	665816200	19521	49.09	34200	34450	33850	44250	23850	34050	34107.72	0.68	0	-1870	35183	34616	34333	33766	33483	34475	33625	28	10200	500	23830	50	1	5657215	1926	57.42	27.59	12	0.35	593.00	1234.00	96500	20231128	-64.72	33150	20231215	2.71	35800	-4.89	20240102	33850	0.59	20240105	96500	-64.72	20231128	33150	2.71	20231215	0.00	N	453860	500	28 억		38301	N	N	0	N	00	N
91	20240105	111232	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34100	50	2	0.15	585935000	17178	43.20	34200	34450	33850	44250	23850	34050	34109.66	0.68	0	-1813	35183	34616	34333	33766	33483	34475	33625	28	10200	500	23830	50	1	5657215	1929	57.50	27.63	12	0.30	593.00	1234.00	96500	20231128	-64.66	33150	20231215	2.87	35800	-4.75	20240102	33850	0.74	20240105	96500	-64.66	20231128	33150	2.87	20231215	0.00	N	453860	500	28 억		38301	N	N	0	N	00	N
92	20240105	101235	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34150	100	2	0.29	319508400	9340	23.49	34200	34450	34100	44250	23850	34050	34208.81	0.68	0	-865	35183	34616	34333	33766	33483	34475	33625	28	10200	500	23830	50	1	5657215	1932	57.59	27.67	12	0.17	593.00	1234.00	96500	20231128	-64.61	33150	20231215	3.02	35800	-4.61	20240102	34050	0.29	20240104	96500	-64.61	20231128	33150	3.02	20231215	0.00	N	453860	500	28 억		38301	N	N	0	N	00	N
93	20240105	091232	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34250	200	2	0.59	76067550	2217	5.58	34200	34450	34200	44250	23850	34050	34312.45	0.68	0	85	35183	34616	34333	33766	33483	34475	33625	28	10200	500	23830	50	1	5657215	1938	57.76	27.76	12	0.04	593.00	1234.00	96500	20231128	-64.51	33150	20231215	3.32	35800	-4.33	20240102	34050	0.59	20240104	96500	-64.51	20231128	33150	3.32	20231215	0.00	N	453860	500	28 억		38301	N	N	0	N	00	N
94	20240104	161229	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34050	-800	5	-2.30	1350087850	39357	136.64	34850	34900	34050	45300	24400	34850	34303.60	0.82	0	-8129	35716	35282	34966	34532	34216	35125	34375	28	10450	500	24390	50	1	5657215	1926	57.42	27.59	12	0.70	593.00	1234.00	96500	20231128	-64.72	33150	20231215	2.71	35800	-4.89	20240102	34050	0.00	20240104	96500	-64.72	20231128	33150	2.71	20231215	0.00	N	453860	500	28 억		46430	N	N	0	N	00	N
95	20240104	151232	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34300	-550	5	-1.58	1242633150	36208	125.71	34850	34900	34050	45300	24400	34850	34319.30	0.82	0	-7877	35716	35282	34966	34532	34216	35125	34375	28	10450	500	24390	50	1	5657215	1940	57.84	27.80	12	0.64	593.00	1234.00	96500	20231128	-64.46	33150	20231215	3.47	35800	-4.19	20240102	34050	0.73	20240104	96500	-64.46	20231128	33150	3.47	20231215	0.00	N	453860	500	28 억		46430	N	N	0	N	00	N
96	20240104	141231	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34250	-600	5	-1.72	911996600	26518	92.07	34850	34900	34150	45300	24400	34850	34391.61	0.82	0	-6415	35716	35282	34966	34532	34216	35125	34375	28	10450	500	24390	50	1	5657215	1938	57.76	27.76	12	0.47	593.00	1234.00	96500	20231128	-64.51	33150	20231215	3.32	35800	-4.33	20240102	34150	0.29	20240104	96500	-64.51	20231128	33150	3.32	20231215	0.00	N	453860	500	28 억		46430	N	N	0	N	00	N
97	20240104	131231	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34400	-450	5	-1.29	748898200	21750	75.51	34850	34900	34200	45300	24400	34850	34432.10	0.82	0	-5034	35716	35282	34966	34532	34216	35125	34375	28	10450	500	24390	50	1	5657215	1946	58.01	27.88	12	0.38	593.00	1234.00	96500	20231128	-64.35	33150	20231215	3.77	35800	-3.91	20240102	34200	0.58	20240104	96500	-64.35	20231128	33150	3.77	20231215	0.00	N	453860	500	28 억		46430	N	N	0	N	00	N
98	20240104	121227	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34250	-600	5	-1.72	668376150	19400	67.35	34850	34900	34200	45300	24400	34850	34452.38	0.82	0	-4114	35716	35282	34966	34532	34216	35125	34375	28	10450	500	24390	50	1	5657215	1938	57.76	27.76	12	0.34	593.00	1234.00	96500	20231128	-64.51	33150	20231215	3.32	35800	-4.33	20240102	34200	0.15	20240104	96500	-64.51	20231128	33150	3.32	20231215	0.00	N	453860	500	28 억		46430	N	N	0	N	00	N
99	20240104	111227	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34250	-600	5	-1.72	565265950	16390	56.90	34850	34900	34200	45300	24400	34850	34488.47	0.82	0	-3669	35716	35282	34966	34532	34216	35125	34375	28	10450	500	24390	50	1	5657215	1938	57.76	27.76	12	0.29	593.00	1234.00	96500	20231128	-64.51	33150	20231215	3.32	35800	-4.33	20240102	34200	0.15	20240104	96500	-64.51	20231128	33150	3.32	20231215	0.00	N	453860	500	28 억		46430	N	N	0	N	00	N
100	20240104	101226	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34750	-100	5	-0.29	348314550	10090	35.03	34850	34900	34200	45300	24400	34850	34520.77	0.82	0	-1355	35716	35282	34966	34532	34216	35125	34375	28	10450	500	24390	50	1	5657215	1966	58.60	28.16	12	0.18	593.00	1234.00	96500	20231128	-63.99	33150	20231215	4.83	35800	-2.93	20240102	34200	1.61	20240104	96500	-63.99	20231128	33150	4.83	20231215	0.00	N	453860	500	28 억		46430	N	N	0	N	00	N
101	20240104	091231	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34400	-450	5	-1.29	75173850	2175	7.55	34850	34900	34400	45300	24400	34850	34562.69	0.82	0	-317	35716	35282	34966	34532	34216	35125	34375	28	10450	500	24390	50	1	5657215	1946	58.01	27.88	12	0.04	593.00	1234.00	96500	20231128	-64.35	33150	20231215	3.77	35800	-3.91	20240102	34400	0.00	20240104	96500	-64.35	20231128	33150	3.77	20231215	0.00	N	453860	500	28 억		46430	N	N	0	N	00	N
102	20240103	161227	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34850	-550	5	-1.55	986608150	28330	61.47	35350	35400	34650	46000	24800	35400	34822.83	0.93	0	-6187	36366	35882	35316	34832	34266	35600	34550	28	10600	500	24780	50	1	5657215	1972	58.77	28.24	12	0.50	593.00	1234.00	96500	20231128	-63.89	33150	20231215	5.13	35800	-2.65	20240102	34650	0.58	20240103	96500	-63.89	20231128	33150	5.13	20231215	0.00	N	453860	500	28 억		52617	N	N	0	N	00	N
103	20240103	151224	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34800	-600	5	-1.69	911208550	26163	56.77	35350	35400	34650	46000	24800	35400	34825.15	0.93	0	-6080	36366	35882	35316	34832	34266	35600	34550	28	10600	500	24780	50	1	5657215	1969	58.68	28.20	12	0.46	593.00	1234.00	96500	20231128	-63.94	33150	20231215	4.98	35800	-2.79	20240102	34650	0.43	20240103	96500	-63.94	20231128	33150	4.98	20231215	0.00	N	453860	500	28 억		52617	N	N	0	N	00	N
104	20240103	141223	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34750	-650	5	-1.84	846785050	24311	52.75	35350	35400	34650	46000	24800	35400	34828.16	0.93	0	-5852	36366	35882	35316	34832	34266	35600	34550	28	10600	500	24780	50	1	5657215	1966	58.60	28.16	12	0.43	593.00	1234.00	96500	20231128	-63.99	33150	20231215	4.83	35800	-2.93	20240102	34650	0.29	20240103	96500	-63.99	20231128	33150	4.83	20231215	0.00	N	453860	500	28 억		52617	N	N	0	N	00	N
105	20240103	131223	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34800	-600	5	-1.69	720518450	20678	44.87	35350	35400	34650	46000	24800	35400	34841.01	0.93	0	-4138	36366	35882	35316	34832	34266	35600	34550	28	10600	500	24780	50	1	5657215	1969	58.68	28.20	12	0.37	593.00	1234.00	96500	20231128	-63.94	33150	20231215	4.98	35800	-2.79	20240102	34650	0.43	20240103	96500	-63.94	20231128	33150	4.98	20231215	0.00	N	453860	500	28 억		52617	N	N	0	N	00	N
106	20240103	121228	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34850	-550	5	-1.55	669781800	19223	41.71	35350	35400	34650	46000	24800	35400	34838.76	0.93	0	-3846	36366	35882	35316	34832	34266	35600	34550	28	10600	500	24780	50	1	5657215	1972	58.77	28.24	12	0.34	593.00	1234.00	96500	20231128	-63.89	33150	20231215	5.13	35800	-2.65	20240102	34650	0.58	20240103	96500	-63.89	20231128	33150	5.13	20231215	0.00	N	453860	500	28 억		52617	N	N	0	N	00	N
107	20240103	111223	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34800	-600	5	-1.69	573377700	16449	35.69	35350	35400	34650	46000	24800	35400	34853.39	0.93	0	-3289	36366	35882	35316	34832	34266	35600	34550	28	10600	500	24780	50	1	5657215	1969	58.68	28.20	12	0.29	593.00	1234.00	96500	20231128	-63.94	33150	20231215	4.98	35800	-2.79	20240102	34650	0.43	20240103	96500	-63.94	20231128	33150	4.98	20231215	0.00	N	453860	500	28 억		52617	N	N	0	N	00	N
108	20240103	101223	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34850	-550	5	-1.55	340081300	9736	21.13	35350	35400	34750	46000	24800	35400	34923.64	0.93	0	-1508	36366	35882	35316	34832	34266	35600	34550	28	10600	500	24780	50	1	5657215	1972	58.77	28.24	12	0.17	593.00	1234.00	96500	20231128	-63.89	33150	20231215	5.13	35800	-2.65	20240102	34750	0.29	20240103	96500	-63.89	20231128	33150	5.13	20231215	0.00	N	453860	500	28 억		52617	N	N	0	N	00	N
109	20240103	091222	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35050	-350	5	-0.99	92772700	2645	5.74	35350	35400	34950	46000	24800	35400	35057.11	0.93	0	-742	36366	35882	35316	34832	34266	35600	34550	28	10600	500	24780	50	1	5657215	1983	59.11	28.40	12	0.05	593.00	1234.00	96500	20231128	-63.68	33150	20231215	5.73	35800	-2.09	20240102	34750	0.86	20240102	96500	-63.68	20231128	33150	5.73	20231215	0.00	N	453860	500	28 억		52617	N	N	0	N	00	N
110	20240102	161220	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35400	400	2	1.14	1606132350	45586	47.40	35550	35800	34750	45500	24500	35000	35232.61	0.89	0	2469	36833	35916	34633	33716	32433	36375	34175	28	10500	500	24500	50	1	5657215	2003	59.70	28.69	12	0.81	593.00	1234.00	96500	20231128	-63.32	33150	20231215	6.79	35800	-1.12	20240102	34750	1.87	20240102	96500	-63.32	20231128	33150	6.79	20231215	0.00	N	453860	500	28 억		50431	N	N	0	N	00	N
111	20240102	151219	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35050	50	2	0.14	1468332750	41672	43.33	35550	35800	34750	45500	24500	35000	35235.48	0.89	0	612	36833	35916	34633	33716	32433	36375	34175	28	10500	500	24500	50	1	5657215	1983	59.11	28.40	12	0.74	593.00	1234.00	96500	20231128	-63.68	33150	20231215	5.73	35800	-2.09	20240102	34750	0.86	20240102	96500	-63.68	20231128	33150	5.73	20231215	0.00	N	453860	500	28 억		50431	N	N	0	N	00	N
112	20240102	141220	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35100	100	2	0.29	1278927000	36273	37.72	35550	35800	34750	45500	24500	35000	35258.38	0.89	0	-783	36833	35916	34633	33716	32433	36375	34175	28	10500	500	24500	50	1	5657215	1986	59.19	28.44	12	0.64	593.00	1234.00	96500	20231128	-63.63	33150	20231215	5.88	35800	-1.96	20240102	34750	1.01	20240102	96500	-63.63	20231128	33150	5.88	20231215	0.00	N	453860	500	28 억		50431	N	N	0	N	00	N
113	20240102	131213	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35250	250	2	0.71	1165432300	33047	34.36	35550	35800	34750	45500	24500	35000	35265.91	0.89	0	-768	36833	35916	34633	33716	32433	36375	34175	28	10500	500	24500	50	1	5657215	1994	59.44	28.57	12	0.58	593.00	1234.00	96500	20231128	-63.47	33150	20231215	6.33	35800	-1.54	20240102	34750	1.44	20240102	96500	-63.47	20231128	33150	6.33	20231215	0.00	N	453860	500	28 억		50431	N	N	0	N	00	N
114	20240102	121214	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34900	-100	5	-0.29	961791200	27254	28.34	35550	35800	34750	45500	24500	35000	35289.92	0.89	0	-302	36833	35916	34633	33716	32433	36375	34175	28	10500	500	24500	50	1	5657215	1974	58.85	28.28	12	0.48	593.00	1234.00	96500	20231128	-63.83	33150	20231215	5.28	35800	-2.51	20240102	34750	0.43	20240102	96500	-63.83	20231128	33150	5.28	20231215	0.00	N	453860	500	28 억		50431	N	N	0	N	00	N
115	20240102	111212	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35050	50	2	0.14	613697750	17322	18.01	35550	35800	35050	45500	24500	35000	35428.83	0.89	0	428	36833	35916	34633	33716	32433	36375	34175	28	10500	500	24500	50	1	5657215	1983	59.11	28.40	12	0.31	593.00	1234.00	96500	20231128	-63.68	33150	20231215	5.73	35800	-2.09	20240102	35050	0.00	20240102	96500	-63.68	20231128	33150	5.73	20231215	0.00	N	453860	500	28 억		50431	N	N	0	N	00	N
116	20240102	101203	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35550	550	2	1.57	229734500	6482	6.74	35550	35600	35150	45500	24500	35000	35441.98	0.89	0	47	36833	35916	34633	33716	32433	36375	34175	28	10500	500	24500	50	1	5657215	2011	59.95	28.81	12	0.11	593.00	1234.00	96500	20231128	-63.16	33150	20231215	7.24	35600	-0.14	20240102	35150	1.14	20240102	96500	-63.16	20231128	33150	7.24	20231215	0.00	N	453860	500	28 억		50431	N	N	0	N	00	N
117	20240102	091146	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35000	0	3	0.00	0	0	0.00	0	0	0	45500	24500	35000	0.00	0.89	0	0	36833	35916	34633	33716	32433	36375	34175	28	10500	500	24500	50	1	5657215	1980	59.02	28.36	12	0.00	593.00	1234.00	96500	20231128	-63.73	33150	20231215	5.58	0	0.00	0	0	0.00	0	96500	-63.73	20231128	33150	5.58	20231215	0.00	N	453860	500	28 억		50431	N	N	0	N	00	N