KissMeData/114840/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	120814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31150	1150	2	3.83	2278489800	75890	88.99	29600	31200	28700	39000	21000	30000	30023.58	6.20	0	15853	31266	30632	29866	29232	28466	30250	28850	43	9000	500	21000	50	1	8600972	2679	34.38	5.28	12	0.88	906.00	5905.00	32950	20230919	-5.46	12010	20230220	159.37	31200	-0.16	20240123	25650	21.44	20240103	32950	-5.46	20230919	12010	159.37	20230220	2.07	N	114840	500	43 억		533130	N	N	52	N	00	N
3	20240123	110811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30800	800	2	2.67	1872983550	62802	73.64	29600	30900	28700	39000	21000	30000	29823.63	6.20	0	12922	31266	30632	29866	29232	28466	30250	28850	43	9000	500	21000	50	1	8600972	2649	34.00	5.22	12	0.73	906.00	5905.00	32950	20230919	-6.53	12010	20230220	156.45	30900	-0.32	20240123	25650	20.08	20240103	32950	-6.53	20230919	12010	156.45	20230220	2.07	N	114840	500	43 억		533130	N	N	52	N	00	N
4	20240123	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30550	550	2	1.83	1361257400	46091	54.05	29600	30700	28700	39000	21000	30000	29534.13	6.20	0	8225	31266	30632	29866	29232	28466	30250	28850	43	9000	500	21000	50	1	8600972	2628	33.72	5.17	12	0.54	906.00	5905.00	32950	20230919	-7.28	12010	20230220	154.37	30800	-0.81	20240116	25650	19.10	20240103	32950	-7.28	20230919	12010	154.37	20230220	2.07	N	114840	500	43 억		533130	N	N	52	N	00	N
5	20240123	090811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29300	-700	5	-2.33	89746300	3063	3.59	29600	29850	29000	39000	21000	30000	29300.13	6.20	0	-1558	31266	30632	29866	29232	28466	30250	28850	43	9000	500	21000	50	1	8600972	2520	32.34	4.96	12	0.04	906.00	5905.00	32950	20230919	-11.08	12010	20230220	143.96	30800	-4.87	20240116	25650	14.23	20240103	32950	-11.08	20230919	12010	143.96	20230220	2.07	N	114840	500	43 억		533130	N	N	52	N	00	N
6	20240119	160806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29750	-250	5	-0.83	2445220150	80699	146.74	30600	30800	29650	39000	21000	30000	30301.39	6.11	0	-11819	31200	30600	29900	29300	28600	30250	28950	43	9000	500	21000	50	1	8600972	2559	32.84	5.04	12	0.94	906.00	5905.00	32950	20230919	-9.71	12010	20230220	147.71	30800	0.00	20240116	25650	15.98	20240103	32950	-9.71	20230919	12010	147.71	20230220	2.09	N	114840	500	43 억		525844	N	N	300	N	00	N
7	20240119	150808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	-100	5	-0.33	2340744100	77201	140.38	30600	30800	29650	39000	21000	30000	30320.13	6.11	0	-12358	31200	30600	29900	29300	28600	30250	28950	43	9000	500	21000	50	1	8600972	2572	33.00	5.06	12	0.90	906.00	5905.00	32950	20230919	-9.26	12010	20230220	148.96	30800	0.00	20240116	25650	16.57	20240103	32950	-9.26	20230919	12010	148.96	20230220	2.09	N	114840	500	43 억		525844	N	N	7	N	00	N
8	20240119	140807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30300	300	2	1.00	2012724650	66351	120.65	30600	30800	29650	39000	21000	30000	30334.50	6.11	0	-10189	31200	30600	29900	29300	28600	30250	28950	43	9000	500	21000	50	1	8600972	2606	33.44	5.13	12	0.77	906.00	5905.00	32950	20230919	-8.04	12010	20230220	152.29	30800	0.00	20240116	25650	18.13	20240103	32950	-8.04	20230919	12010	152.29	20230220	2.09	N	114840	500	43 억		525844	N	N	7	N	00	N
9	20240119	130807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30300	300	2	1.00	1759890400	58011	105.48	30600	30800	29650	39000	21000	30000	30337.18	6.11	0	-6227	31200	30600	29900	29300	28600	30250	28950	43	9000	500	21000	50	1	8600972	2606	33.44	5.13	12	0.67	906.00	5905.00	32950	20230919	-8.04	12010	20230220	152.29	30800	0.00	20240116	25650	18.13	20240103	32950	-8.04	20230919	12010	152.29	20230220	2.09	N	114840	500	43 억		525844	N	N	7	N	00	N
10	20240119	120810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30400	400	2	1.33	1484776300	48921	88.96	30600	30800	29650	39000	21000	30000	30350.49	6.11	0	-1975	31200	30600	29900	29300	28600	30250	28950	43	9000	500	21000	50	1	8600972	2615	33.55	5.15	12	0.57	906.00	5905.00	32950	20230919	-7.74	12010	20230220	153.12	30800	0.00	20240116	25650	18.52	20240103	32950	-7.74	20230919	12010	153.12	20230220	2.09	N	114840	500	43 억		525844	N	N	7	N	00	N
11	20240119	110809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30650	650	2	2.17	1082597450	35678	64.87	30600	30800	29650	39000	21000	30000	30343.56	6.11	0	2629	31200	30600	29900	29300	28600	30250	28950	43	9000	500	21000	50	1	8600972	2636	33.83	5.19	12	0.41	906.00	5905.00	32950	20230919	-6.98	12010	20230220	155.20	30800	0.00	20240116	25650	19.49	20240103	32950	-6.98	20230919	12010	155.20	20230220	2.09	N	114840	500	43 억		525844	N	N	7	N	00	N
12	20240119	100813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30700	700	2	2.33	738367800	24456	44.47	30600	30700	29650	39000	21000	30000	30191.68	6.11	0	5085	31200	30600	29900	29300	28600	30250	28950	43	9000	500	21000	50	1	8600972	2640	33.89	5.20	12	0.28	906.00	5905.00	32950	20230919	-6.83	12010	20230220	155.62	30800	-0.32	20240116	25650	19.69	20240103	32950	-6.83	20230919	12010	155.62	20230220	2.09	N	114840	500	43 억		525844	N	N	7	N	00	N
13	20240119	090806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	100	2	0.33	87685500	2924	5.32	30600	30600	29800	39000	21000	30000	29988.20	6.11	0	1013	31200	30600	29900	29300	28600	30250	28950	43	9000	500	21000	50	1	8600972	2589	33.22	5.10	12	0.03	906.00	5905.00	32950	20230919	-8.65	12010	20230220	150.62	30800	-2.27	20240116	25650	17.35	20240103	32950	-8.65	20230919	12010	150.62	20230220	2.09	N	114840	500	43 억		525844	N	N	7	N	00	N
14	20240118	160805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30000	-150	5	-0.50	1642189100	54886	77.70	30050	30500	29200	39150	21150	30150	29919.99	6.01	0	8225	31050	30600	30050	29600	29050	30325	29325	43	9000	500	21100	50	1	8600972	2580	33.11	5.08	12	0.64	906.00	5905.00	32950	20230919	-8.95	12010	20230220	149.79	30800	-2.60	20240116	25650	16.96	20240103	32950	-8.95	20230919	12010	149.79	20230220	2.17	N	114840	500	43 억		517237	N	N	7	N	00	N
15	20240118	150805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29800	-350	5	-1.16	1582067450	52874	74.85	30050	30500	29200	39150	21150	30150	29921.46	6.01	0	7739	31050	30600	30050	29600	29050	30325	29325	43	9000	500	21100	50	1	8600972	2563	32.89	5.05	12	0.61	906.00	5905.00	32950	20230919	-9.56	12010	20230220	148.13	30800	-3.25	20240116	25650	16.18	20240103	32950	-9.56	20230919	12010	148.13	20230220	2.17	N	114840	500	43 억		517237	N	N	2	N	00	N
16	20240118	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	-250	5	-0.83	1419982400	47456	67.18	30050	30500	29200	39150	21150	30150	29922.08	6.01	0	7153	31050	30600	30050	29600	29050	30325	29325	43	9000	500	21100	50	1	8600972	2572	33.00	5.06	12	0.55	906.00	5905.00	32950	20230919	-9.26	12010	20230220	148.96	30800	-2.92	20240116	25650	16.57	20240103	32950	-9.26	20230919	12010	148.96	20230220	2.17	N	114840	500	43 억		517237	N	N	2	N	00	N
17	20240118	130805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29950	-200	5	-0.66	1197480350	40008	56.64	30050	30500	29200	39150	21150	30150	29931.02	6.01	0	6895	31050	30600	30050	29600	29050	30325	29325	43	9000	500	21100	50	1	8600972	2576	33.06	5.07	12	0.47	906.00	5905.00	32950	20230919	-9.10	12010	20230220	149.38	30800	-2.76	20240116	25650	16.76	20240103	32950	-9.10	20230919	12010	149.38	20230220	2.17	N	114840	500	43 억		517237	N	N	2	N	00	N
18	20240118	120807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30050	-100	5	-0.33	998473850	33374	47.25	30050	30500	29200	39150	21150	30150	29917.72	6.01	0	4806	31050	30600	30050	29600	29050	30325	29325	43	9000	500	21100	50	1	8600972	2585	33.17	5.09	12	0.39	906.00	5905.00	32950	20230919	-8.80	12010	20230220	150.21	30800	-2.44	20240116	25650	17.15	20240103	32950	-8.80	20230919	12010	150.21	20230220	2.17	N	114840	500	43 억		517237	N	N	2	N	00	N
19	20240118	110807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	-50	5	-0.17	747304700	25033	35.44	30050	30500	29200	39150	21150	30150	29852.78	6.01	0	3914	31050	30600	30050	29600	29050	30325	29325	43	9000	500	21100	50	1	8600972	2589	33.22	5.10	12	0.29	906.00	5905.00	32950	20230919	-8.65	12010	20230220	150.62	30800	-2.27	20240116	25650	17.35	20240103	32950	-8.65	20230919	12010	150.62	20230220	2.17	N	114840	500	43 억		517237	N	N	2	N	00	N
20	20240118	100803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	-650	5	-2.16	395285250	13327	18.87	30050	30500	29200	39150	21150	30150	29660.48	6.01	0	864	31050	30600	30050	29600	29050	30325	29325	43	9000	500	21100	50	1	8600972	2537	32.56	5.00	12	0.15	906.00	5905.00	32950	20230919	-10.47	12010	20230220	145.63	30800	-4.22	20240116	25650	15.01	20240103	32950	-10.47	20230919	12010	145.63	20230220	2.17	N	114840	500	43 억		517237	N	N	2	N	00	N
21	20240118	090804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29850	-300	5	-1.00	14901450	498	0.70	30050	30100	29700	39150	21150	30150	29922.59	6.01	0	178	31050	30600	30050	29600	29050	30325	29325	43	9000	500	21100	50	1	8600972	2567	32.95	5.06	12	0.01	906.00	5905.00	32950	20230919	-9.41	12010	20230220	148.54	30800	-3.08	20240116	25650	16.37	20240103	32950	-9.41	20230919	12010	148.54	20230220	2.17	N	114840	500	43 억		517237	N	N	2	N	00	N
22	20240117	160802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	250	2	0.84	2115463800	70550	49.59	30500	30500	29500	38850	20950	29900	29985.30	5.97	0	4315	31633	30766	29933	29066	28233	31200	29500	43	8950	500	20930	50	1	8600972	2593	33.28	5.11	12	0.82	906.00	5905.00	32950	20230919	-8.50	12010	20230220	151.04	30800	-2.11	20240116	25650	17.54	20240103	32950	-8.50	20230919	12010	151.04	20230220	2.15	N	114840	500	43 억		513254	N	N	2	N	00	N
23	20240117	150805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30300	400	2	1.34	2049752450	68376	48.06	30500	30500	29500	38850	20950	29900	29977.66	5.97	0	4588	31633	30766	29933	29066	28233	31200	29500	43	8950	500	20930	50	1	8600972	2606	33.44	5.13	12	0.79	906.00	5905.00	32950	20230919	-8.04	12010	20230220	152.29	30800	-1.62	20240116	25650	18.13	20240103	32950	-8.04	20230919	12010	152.29	20230220	2.15	N	114840	500	43 억		513254	N	N	8	N	00	N
24	20240117	140803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	0	3	0.00	1513926000	50505	35.50	30500	30500	29500	38850	20950	29900	29975.76	5.97	0	1469	31633	30766	29933	29066	28233	31200	29500	43	8950	500	20930	50	1	8600972	2572	33.00	5.06	12	0.59	906.00	5905.00	32950	20230919	-9.26	12010	20230220	148.96	30800	-2.92	20240116	25650	16.57	20240103	32950	-9.26	20230919	12010	148.96	20230220	2.15	N	114840	500	43 억		513254	N	N	8	N	00	N
25	20240117	130803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29850	-50	5	-0.17	1158544250	38603	27.13	30500	30500	29500	38850	20950	29900	30011.77	5.97	0	1001	31633	30766	29933	29066	28233	31200	29500	43	8950	500	20930	50	1	8600972	2567	32.95	5.06	12	0.45	906.00	5905.00	32950	20230919	-9.41	12010	20230220	148.54	30800	-3.08	20240116	25650	16.37	20240103	32950	-9.41	20230919	12010	148.54	20230220	2.15	N	114840	500	43 억		513254	N	N	8	N	00	N
26	20240117	120805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	200	2	0.67	964495950	32134	22.59	30500	30500	29500	38850	20950	29900	30014.81	5.97	0	-177	31633	30766	29933	29066	28233	31200	29500	43	8950	500	20930	50	1	8600972	2589	33.22	5.10	12	0.37	906.00	5905.00	32950	20230919	-8.65	12010	20230220	150.62	30800	-2.27	20240116	25650	17.35	20240103	32950	-8.65	20230919	12010	150.62	20230220	2.15	N	114840	500	43 억		513254	N	N	8	N	00	N
27	20240117	110805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	250	2	0.84	752002200	25067	17.62	30500	30500	29500	38850	20950	29900	29999.69	5.97	0	-2625	31633	30766	29933	29066	28233	31200	29500	43	8950	500	20930	50	1	8600972	2593	33.28	5.11	12	0.29	906.00	5905.00	32950	20230919	-8.50	12010	20230220	151.04	30800	-2.11	20240116	25650	17.54	20240103	32950	-8.50	20230919	12010	151.04	20230220	2.15	N	114840	500	43 억		513254	N	N	8	N	00	N
28	20240117	100802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	0	3	0.00	492551900	16435	11.55	30500	30500	29500	38850	20950	29900	29969.69	5.97	0	-4686	31633	30766	29933	29066	28233	31200	29500	43	8950	500	20930	50	1	8600972	2572	33.00	5.06	12	0.19	906.00	5905.00	32950	20230919	-9.26	12010	20230220	148.96	30800	-2.92	20240116	25650	16.57	20240103	32950	-9.26	20230919	12010	148.96	20230220	2.15	N	114840	500	43 억		513254	N	N	8	N	00	N
29	20240117	090806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	250	2	0.84	60726150	2019	1.42	30500	30500	29900	38850	20950	29900	30077.34	5.97	0	-1404	31633	30766	29933	29066	28233	31200	29500	43	8950	500	20930	50	1	8600972	2593	33.28	5.11	12	0.02	906.00	5905.00	32950	20230919	-8.50	12010	20230220	151.04	30800	-2.11	20240116	25650	17.54	20240103	32950	-8.50	20230919	12010	151.04	20230220	2.15	N	114840	500	43 억		513254	N	N	8	N	00	N
30	20240116	160801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	650	2	2.22	4258041750	142263	125.81	29100	30800	29100	38000	20500	29250	29930.78	5.67	0	26254	31383	30316	29383	28316	27383	29850	27850	43	8750	500	20470	50	1	8600972	2572	33.00	5.06	12	1.65	906.00	5905.00	32950	20230919	-9.26	12010	20230220	148.96	30800	-2.92	20240116	25650	16.57	20240103	32950	-9.26	20230919	12010	148.96	20230220	2.04	N	114840	500	43 억		487602	N	N	8	N	00	N
31	20240116	150801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	350	2	1.20	4177368050	139563	123.42	29100	30800	29100	38000	20500	29250	29931.77	5.67	0	26201	31383	30316	29383	28316	27383	29850	27850	43	8750	500	20470	50	1	8600972	2546	32.67	5.01	12	1.62	906.00	5905.00	32950	20230919	-10.17	12010	20230220	146.46	30800	-3.90	20240116	25650	15.40	20240103	32950	-10.17	20230919	12010	146.46	20230220	2.04	N	114840	500	43 억		487602	N	N	13	N	00	N
32	20240116	140802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	350	2	1.20	3637863050	121327	107.29	29100	30800	29100	38000	20500	29250	29983.95	5.67	0	22037	31383	30316	29383	28316	27383	29850	27850	43	8750	500	20470	50	1	8600972	2546	32.67	5.01	12	1.41	906.00	5905.00	32950	20230919	-10.17	12010	20230220	146.46	30800	-3.90	20240116	25650	15.40	20240103	32950	-10.17	20230919	12010	146.46	20230220	2.04	N	114840	500	43 억		487602	N	N	13	N	00	N
33	20240116	130804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29900	650	2	2.22	3167208900	105461	93.26	29100	30800	29100	38000	20500	29250	30032.04	5.67	0	19996	31383	30316	29383	28316	27383	29850	27850	43	8750	500	20470	50	1	8600972	2572	33.00	5.06	12	1.23	906.00	5905.00	32950	20230919	-9.26	12010	20230220	148.96	30800	-2.92	20240116	25650	16.57	20240103	32950	-9.26	20230919	12010	148.96	20230220	2.04	N	114840	500	43 억		487602	N	N	13	N	00	N
34	20240116	120802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29950	700	2	2.39	2924375050	97389	86.12	29100	30800	29100	38000	20500	29250	30027.78	5.67	0	17537	31383	30316	29383	28316	27383	29850	27850	43	8750	500	20470	50	1	8600972	2576	33.06	5.07	12	1.13	906.00	5905.00	32950	20230919	-9.10	12010	20230220	149.38	30800	-2.76	20240116	25650	16.76	20240103	32950	-9.10	20230919	12010	149.38	20230220	2.04	N	114840	500	43 억		487602	N	N	13	N	00	N
35	20240116	110800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	900	2	3.08	2711882650	90308	79.86	29100	30800	29100	38000	20500	29250	30029.26	5.67	0	15073	31383	30316	29383	28316	27383	29850	27850	43	8750	500	20470	50	1	8600972	2593	33.28	5.11	12	1.05	906.00	5905.00	32950	20230919	-8.50	12010	20230220	151.04	30800	-2.11	20240116	25650	17.54	20240103	32950	-8.50	20230919	12010	151.04	20230220	2.04	N	114840	500	43 억		487602	N	N	13	N	00	N
36	20240116	100801	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29850	600	2	2.05	1873593550	62036	54.86	29100	30800	29100	38000	20500	29250	30201.71	5.67	0	8099	31383	30316	29383	28316	27383	29850	27850	43	8750	500	20470	50	1	8600972	2567	32.95	5.06	12	0.72	906.00	5905.00	32950	20230919	-9.41	12010	20230220	148.54	30800	-3.08	20240116	25650	16.37	20240103	32950	-9.41	20230919	12010	148.54	20230220	2.04	N	114840	500	43 억		487602	N	N	13	N	00	N
37	20240116	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	250	2	0.85	81138300	2758	2.44	29100	29700	29100	38000	20500	29250	29419.25	5.67	0	-457	31383	30316	29383	28316	27383	29850	27850	43	8750	500	20470	50	1	8600972	2537	32.56	5.00	12	0.03	906.00	5905.00	32950	20230919	-10.47	12010	20230220	145.63	30450	-3.12	20240115	25650	15.01	20240103	32950	-10.47	20230919	12010	145.63	20230220	2.04	N	114840	500	43 억		487602	N	N	13	N	00	N
38	20240115	160759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29250	-250	5	-0.85	3297705600	113043	89.42	29950	30450	28450	38350	20650	29500	29172.13	5.62	0	4459	30900	30200	29500	28800	28100	29850	28450	43	8850	500	20650	50	1	8600972	2516	32.28	4.95	12	1.31	906.00	5905.00	32950	20230919	-11.23	12010	20230220	143.55	30450	-3.94	20240115	25650	14.04	20240103	32950	-11.23	20230919	12010	143.55	20230220	1.99	N	114840	500	43 억		483034	N	N	13	N	00	N
39	20240115	150800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29350	-150	5	-0.51	3148282700	107948	85.39	29950	30450	28450	38350	20650	29500	29164.81	5.62	0	6537	30900	30200	29500	28800	28100	29850	28450	43	8850	500	20650	50	1	8600972	2524	32.40	4.97	12	1.26	906.00	5905.00	32950	20230919	-10.93	12010	20230220	144.38	30450	-3.61	20240115	25650	14.42	20240103	32950	-10.93	20230919	12010	144.38	20230220	1.99	N	114840	500	43 억		483034	N	N	48	N	00	N
40	20240115	140800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	-1000	5	-3.39	2583578950	88555	70.05	29950	30450	28450	38350	20650	29500	29174.85	5.62	0	3801	30900	30200	29500	28800	28100	29850	28450	43	8850	500	20650	50	1	8600972	2451	31.46	4.83	12	1.03	906.00	5905.00	32950	20230919	-13.51	12010	20230220	137.30	30450	-6.40	20240115	25650	11.11	20240103	32950	-13.51	20230919	12010	137.30	20230220	1.99	N	114840	500	43 억		483034	N	N	48	N	00	N
41	20240115	130758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28750	-750	5	-2.54	2167692150	74016	58.55	29950	30450	28550	38350	20650	29500	29286.80	5.62	0	993	30900	30200	29500	28800	28100	29850	28450	43	8850	500	20650	50	1	8600972	2473	31.73	4.87	12	0.86	906.00	5905.00	32950	20230919	-12.75	12010	20230220	139.38	30450	-5.58	20240115	25650	12.09	20240103	32950	-12.75	20230919	12010	139.38	20230220	1.99	N	114840	500	43 억		483034	N	N	48	N	00	N
42	20240115	120759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28550	-950	5	-3.22	1885893950	64224	50.80	29950	30450	28550	38350	20650	29500	29364.32	5.62	0	-5074	30900	30200	29500	28800	28100	29850	28450	43	8850	500	20650	50	1	8600972	2456	31.51	4.83	12	0.75	906.00	5905.00	32950	20230919	-13.35	12010	20230220	137.72	30450	-6.24	20240115	25650	11.31	20240103	32950	-13.35	20230919	12010	137.72	20230220	1.99	N	114840	500	43 억		483034	N	N	48	N	00	N
43	20240115	110758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29050	-450	5	-1.53	1589390450	53911	42.64	29950	30450	29000	38350	20650	29500	29481.75	5.62	0	-7975	30900	30200	29500	28800	28100	29850	28450	43	8850	500	20650	50	1	8600972	2499	32.06	4.92	12	0.63	906.00	5905.00	32950	20230919	-11.84	12010	20230220	141.88	30450	-4.60	20240115	25650	13.26	20240103	32950	-11.84	20230919	12010	141.88	20230220	1.99	N	114840	500	43 억		483034	N	N	48	N	00	N
44	20240115	100756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29350	-150	5	-0.51	1154948400	39057	30.89	29950	30450	29000	38350	20650	29500	29570.84	5.62	0	-5293	30900	30200	29500	28800	28100	29850	28450	43	8850	500	20650	50	1	8600972	2524	32.40	4.97	12	0.45	906.00	5905.00	32950	20230919	-10.93	12010	20230220	144.38	30450	-3.61	20240115	25650	14.42	20240103	32950	-10.93	20230919	12010	144.38	20230220	1.99	N	114840	500	43 억		483034	N	N	48	N	00	N
45	20240115	090759	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30300	800	2	2.71	160375450	5324	4.21	29950	30450	29800	38350	20650	29500	30123.11	5.62	0	189	30900	30200	29500	28800	28100	29850	28450	43	8850	500	20650	50	1	8600972	2606	33.44	5.13	12	0.06	906.00	5905.00	32950	20230919	-8.04	12010	20230220	152.29	30450	-0.49	20240115	25650	18.13	20240103	32950	-8.04	20230919	12010	152.29	20230220	1.99	N	114840	500	43 억		483034	N	N	48	N	00	N
46	20240112	160809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	500	2	1.72	3735242600	126345	100.96	29900	30200	28800	37700	20300	29000	29563.85	5.74	0	-10627	30533	29766	29083	28316	27633	30150	28700	43	8700	500	20300	50	1	8600972	2537	32.56	5.00	12	1.47	906.00	5905.00	32950	20230919	-10.47	12010	20230220	145.63	30200	-2.32	20240112	25650	15.01	20240103	32950	-10.47	20230919	12010	145.63	20230220	1.87	N	114840	500	43 억		493828	N	N	48	N	00	N
47	20240112	150757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29550	550	2	1.90	3608809750	122061	97.54	29900	30200	28800	37700	20300	29000	29565.62	5.74	0	-8734	30533	29766	29083	28316	27633	30150	28700	43	8700	500	20300	50	1	8600972	2542	32.62	5.00	12	1.42	906.00	5905.00	32950	20230919	-10.32	12010	20230220	146.04	30200	-2.15	20240112	25650	15.20	20240103	32950	-10.32	20230919	12010	146.04	20230220	1.87	N	114840	500	43 억		493828	N	N	3	N	00	N
48	20240112	140756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29100	100	2	0.34	3135569000	105908	84.63	29900	30200	28800	37700	20300	29000	29606.54	5.74	0	-6908	30533	29766	29083	28316	27633	30150	28700	43	8700	500	20300	50	1	8600972	2503	32.12	4.93	12	1.23	906.00	5905.00	32950	20230919	-11.68	12010	20230220	142.30	30200	-3.64	20240112	25650	13.45	20240103	32950	-11.68	20230919	12010	142.30	20230220	1.87	N	114840	500	43 억		493828	N	N	3	N	00	N
49	20240112	130753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29250	250	2	0.86	2654794850	89311	71.37	29900	30200	29000	37700	20300	29000	29725.28	5.74	0	-12538	30533	29766	29083	28316	27633	30150	28700	43	8700	500	20300	50	1	8600972	2516	32.28	4.95	12	1.04	906.00	5905.00	32950	20230919	-11.23	12010	20230220	143.55	30200	-3.15	20240112	25650	14.04	20240103	32950	-11.23	20230919	12010	143.55	20230220	1.87	N	114840	500	43 억		493828	N	N	3	N	00	N
50	20240112	120757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29700	700	2	2.41	2398959400	80644	64.44	29900	30200	29000	37700	20300	29000	29747.52	5.74	0	-12861	30533	29766	29083	28316	27633	30150	28700	43	8700	500	20300	50	1	8600972	2554	32.78	5.03	12	0.94	906.00	5905.00	32950	20230919	-9.86	12010	20230220	147.29	30200	-1.66	20240112	25650	15.79	20240103	32950	-9.86	20230919	12010	147.29	20230220	1.87	N	114840	500	43 억		493828	N	N	3	N	00	N
51	20240112	110752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29600	600	2	2.07	1965492200	66044	52.78	29900	30200	29000	37700	20300	29000	29760.34	5.74	0	-9561	30533	29766	29083	28316	27633	30150	28700	43	8700	500	20300	50	1	8600972	2546	32.67	5.01	12	0.77	906.00	5905.00	32950	20230919	-10.17	12010	20230220	146.46	30200	-1.99	20240112	25650	15.40	20240103	32950	-10.17	20230919	12010	146.46	20230220	1.87	N	114840	500	43 억		493828	N	N	3	N	00	N
52	20240112	100753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	500	2	1.72	1507237800	50454	40.32	29900	30200	29350	37700	20300	29000	29873.50	5.74	0	-11046	30533	29766	29083	28316	27633	30150	28700	43	8700	500	20300	50	1	8600972	2537	32.56	5.00	12	0.59	906.00	5905.00	32950	20230919	-10.47	12010	20230220	145.63	30200	-2.32	20240112	25650	15.01	20240103	32950	-10.47	20230919	12010	145.63	20230220	1.87	N	114840	500	43 억		493828	N	N	3	N	00	N
53	20240112	090754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	500	2	1.72	319301250	10698	8.55	29900	30200	29450	37700	20300	29000	29846.82	5.74	0	-913	30533	29766	29083	28316	27633	30150	28700	43	8700	500	20300	50	1	8600972	2537	32.56	5.00	12	0.12	906.00	5905.00	32950	20230919	-10.47	12010	20230220	145.63	30200	-2.32	20240112	25650	15.01	20240103	32950	-10.47	20230919	12010	145.63	20230220	1.87	N	114840	500	43 억		493828	N	N	3	N	00	N
54	20240111	160749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29000	500	2	1.75	3640916250	124930	71.64	28600	29850	28400	37050	19950	28500	29143.86	5.78	0	-8104	29933	29216	28133	27416	26333	29575	27775	43	8550	500	19950	50	1	8600972	2494	32.01	4.91	12	1.45	906.00	5905.00	32950	20230919	-11.99	12010	20230220	141.47	29850	-2.85	20240111	25650	13.06	20240103	32950	-11.99	20230919	12010	141.47	20230220	1.91	N	114840	500	43 억		497429	N	N	3	N	00	N
55	20240111	150754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29500	1000	2	3.51	3404309750	116823	66.99	28600	29850	28400	37050	19950	28500	29140.97	5.78	0	-5555	29933	29216	28133	27416	26333	29575	27775	43	8550	500	19950	50	1	8600972	2537	32.56	5.00	12	1.36	906.00	5905.00	32950	20230919	-10.47	12010	20230220	145.63	29850	-1.17	20240111	25650	15.01	20240103	32950	-10.47	20230919	12010	145.63	20230220	1.91	N	114840	500	43 억		497429	N	N	434	N	00	N
56	20240111	140752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29150	650	2	2.28	2374723300	81903	46.97	28600	29450	28400	37050	19950	28500	28994.58	5.78	0	-4810	29933	29216	28133	27416	26333	29575	27775	43	8550	500	19950	50	1	8600972	2507	32.17	4.94	12	0.95	906.00	5905.00	32950	20230919	-11.53	12010	20230220	142.71	29450	-1.02	20240111	25650	13.65	20240103	32950	-11.53	20230919	12010	142.71	20230220	1.91	N	114840	500	43 억		497429	N	N	434	N	00	N
57	20240111	130750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28850	350	2	1.23	1913551600	65994	37.84	28600	29450	28400	37050	19950	28500	28996.14	5.78	0	-12740	29933	29216	28133	27416	26333	29575	27775	43	8550	500	19950	50	1	8600972	2481	31.84	4.89	12	0.77	906.00	5905.00	32950	20230919	-12.44	12010	20230220	140.22	29450	-2.04	20240111	25650	12.48	20240103	32950	-12.44	20230919	12010	140.22	20230220	1.91	N	114840	500	43 억		497429	N	N	434	N	00	N
58	20240111	120750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28900	400	2	1.40	1527232950	52605	30.17	28600	29450	28400	37050	19950	28500	29032.49	5.78	0	-7905	29933	29216	28133	27416	26333	29575	27775	43	8550	500	19950	50	1	8600972	2486	31.90	4.89	12	0.61	906.00	5905.00	32950	20230919	-12.29	12010	20230220	140.63	29450	-1.87	20240111	25650	12.67	20240103	32950	-12.29	20230919	12010	140.63	20230220	1.91	N	114840	500	43 억		497429	N	N	434	N	00	N
59	20240111	110752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28900	400	2	1.40	1417377500	48807	27.99	28600	29450	28400	37050	19950	28500	29040.90	5.78	0	-7487	29933	29216	28133	27416	26333	29575	27775	43	8550	500	19950	50	1	8600972	2486	31.90	4.89	12	0.57	906.00	5905.00	32950	20230919	-12.29	12010	20230220	140.63	29450	-1.87	20240111	25650	12.67	20240103	32950	-12.29	20230919	12010	140.63	20230220	1.91	N	114840	500	43 억		497429	N	N	434	N	00	N
60	20240111	100751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	29100	600	2	2.11	912017800	31400	18.01	28600	29450	28400	37050	19950	28500	29045.85	5.78	0	-2858	29933	29216	28133	27416	26333	29575	27775	43	8550	500	19950	50	1	8600972	2503	32.12	4.93	12	0.37	906.00	5905.00	32950	20230919	-11.68	12010	20230220	142.30	29450	-1.19	20240111	25650	13.45	20240103	32950	-11.68	20230919	12010	142.30	20230220	1.91	N	114840	500	43 억		497429	N	N	434	N	00	N
61	20240111	090751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28800	300	2	1.05	141575950	4940	2.83	28600	28800	28400	37050	19950	28500	28660.40	5.78	0	-3161	29933	29216	28133	27416	26333	29575	27775	43	8550	500	19950	50	1	8600972	2477	31.79	4.88	12	0.06	906.00	5905.00	32950	20230919	-12.59	12010	20230220	139.80	28850	-0.17	20240110	25650	12.28	20240103	32950	-12.59	20230919	12010	139.80	20230220	1.91	N	114840	500	43 억		497429	N	N	434	N	00	N
62	20240110	160748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	1500	2	5.56	4929350550	173747	243.62	27700	28850	27050	35100	18900	27000	28370.83	6.09	0	-25267	27800	27400	27000	26600	26200	27600	26800	43	8100	500	18900	50	1	8600972	2451	31.46	4.83	12	2.02	906.00	5905.00	32950	20230919	-13.51	12010	20230220	137.30	28850	-1.21	20240110	25650	11.11	20240103	32950	-13.51	20230919	12010	137.30	20230220	1.86	N	114840	500	43 억		523540	N	N	434	N	00	N
63	20240110	150750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28500	1500	2	5.56	4845016600	170787	239.47	27700	28850	27050	35100	18900	27000	28368.77	6.09	0	-25767	27800	27400	27000	26600	26200	27600	26800	43	8100	500	18900	50	1	8600972	2451	31.46	4.83	12	1.99	906.00	5905.00	32950	20230919	-13.51	12010	20230220	137.30	28850	-1.21	20240110	25650	11.11	20240103	32950	-13.51	20230919	12010	137.30	20230220	1.86	N	114840	500	43 억		523540	N	N	2	N	00	N
64	20240110	140752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	1450	2	5.37	4381686250	154560	216.72	27700	28850	27050	35100	18900	27000	28349.42	6.09	0	-25410	27800	27400	27000	26600	26200	27600	26800	43	8100	500	18900	50	1	8600972	2447	31.40	4.82	12	1.80	906.00	5905.00	32950	20230919	-13.66	12010	20230220	136.89	28850	-1.39	20240110	25650	10.92	20240103	32950	-13.66	20230919	12010	136.89	20230220	1.86	N	114840	500	43 억		523540	N	N	2	N	00	N
65	20240110	130749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28350	1350	2	5.00	4030513800	142202	199.39	27700	28850	27050	35100	18900	27000	28343.58	6.09	0	-23365	27800	27400	27000	26600	26200	27600	26800	43	8100	500	18900	50	1	8600972	2438	31.29	4.80	12	1.65	906.00	5905.00	32950	20230919	-13.96	12010	20230220	136.05	28850	-1.73	20240110	25650	10.53	20240103	32950	-13.96	20230919	12010	136.05	20230220	1.86	N	114840	500	43 억		523540	N	N	2	N	00	N
66	20240110	120750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28550	1550	2	5.74	3527215400	124525	174.61	27700	28850	27050	35100	18900	27000	28325.36	6.09	0	-17014	27800	27400	27000	26600	26200	27600	26800	43	8100	500	18900	50	1	8600972	2456	31.51	4.83	12	1.45	906.00	5905.00	32950	20230919	-13.35	12010	20230220	137.72	28850	-1.04	20240110	25650	11.31	20240103	32950	-13.35	20230919	12010	137.72	20230220	1.86	N	114840	500	43 억		523540	N	N	2	N	00	N
67	20240110	110749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28450	1450	2	5.37	3143793000	111040	155.70	27700	28850	27050	35100	18900	27000	28312.26	6.09	0	-16696	27800	27400	27000	26600	26200	27600	26800	43	8100	500	18900	50	1	8600972	2447	31.40	4.82	12	1.29	906.00	5905.00	32950	20230919	-13.66	12010	20230220	136.89	28850	-1.39	20240110	25650	10.92	20240103	32950	-13.66	20230919	12010	136.89	20230220	1.86	N	114840	500	43 억		523540	N	N	2	N	00	N
68	20240110	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	28000	1000	2	3.70	2483551250	87506	122.70	27700	28850	27050	35100	18900	27000	28381.50	6.09	0	-20450	27800	27400	27000	26600	26200	27600	26800	43	8100	500	18900	50	1	8600972	2408	30.91	4.74	12	1.02	906.00	5905.00	32950	20230919	-15.02	12010	20230220	133.14	28850	-2.95	20240110	25650	9.16	20240103	32950	-15.02	20230919	12010	133.14	20230220	1.86	N	114840	500	43 억		523540	N	N	2	N	00	N
69	20240110	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27750	750	2	2.78	97047700	3504	4.91	27700	27800	27050	35100	18900	27000	27696.26	6.09	0	-331	27800	27400	27000	26600	26200	27600	26800	43	8100	500	18900	50	1	8600972	2387	30.63	4.70	12	0.04	906.00	5905.00	32950	20230919	-15.78	12010	20230220	131.06	27800	-0.18	20240110	25650	8.19	20240103	32950	-15.78	20230919	12010	131.06	20230220	1.86	N	114840	500	43 억		523540	N	N	2	N	00	N
70	20240109	160747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	50	2	0.19	1924244250	71316	172.54	26950	27400	26600	35000	18900	26950	26981.94	5.79	0	24752	27883	27416	27033	26566	26183	27225	26375	43	8050	500	18860	50	1	8600972	2322	29.80	4.57	12	0.83	906.00	5905.00	32950	20230919	-18.06	12010	20230220	124.81	27700	-2.53	20240105	25650	5.26	20240103	32950	-18.06	20230919	12010	124.81	20230220	1.86	N	114840	500	43 억		498369	N	N	2	N	00	N
71	20240109	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	100	2	0.37	1861148400	68980	166.89	26950	27400	26600	35000	18900	26950	26980.99	5.79	0	23452	27883	27416	27033	26566	26183	27225	26375	43	8050	500	18860	50	1	8600972	2327	29.86	4.58	12	0.80	906.00	5905.00	32950	20230919	-17.91	12010	20230220	125.23	27700	-2.35	20240105	25650	5.46	20240103	32950	-17.91	20230919	12010	125.23	20230220	1.86	N	114840	500	43 억		498369	N	N	596	N	00	N
72	20240109	140747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	200	2	0.74	1426469100	52897	127.98	26950	27400	26600	35000	18900	26950	26966.92	5.79	0	20769	27883	27416	27033	26566	26183	27225	26375	43	8050	500	18860	50	1	8600972	2335	29.97	4.60	12	0.62	906.00	5905.00	32950	20230919	-17.60	12010	20230220	126.06	27700	-1.99	20240105	25650	5.85	20240103	32950	-17.60	20230919	12010	126.06	20230220	1.86	N	114840	500	43 억		498369	N	N	596	N	00	N
73	20240109	130747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	50	2	0.19	889060950	32981	79.80	26950	27400	26600	35000	18900	26950	26956.76	5.79	0	9163	27883	27416	27033	26566	26183	27225	26375	43	8050	500	18860	50	1	8600972	2322	29.80	4.57	12	0.38	906.00	5905.00	32950	20230919	-18.06	12010	20230220	124.81	27700	-2.53	20240105	25650	5.26	20240103	32950	-18.06	20230919	12010	124.81	20230220	1.86	N	114840	500	43 억		498369	N	N	596	N	00	N
74	20240109	120753	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	-50	5	-0.19	563381800	20916	50.60	26950	27400	26600	35000	18900	26950	26935.45	5.79	0	5819	27883	27416	27033	26566	26183	27225	26375	43	8050	500	18860	50	1	8600972	2314	29.69	4.56	12	0.24	906.00	5905.00	32950	20230919	-18.36	12010	20230220	123.98	27700	-2.89	20240105	25650	4.87	20240103	32950	-18.36	20230919	12010	123.98	20230220	1.86	N	114840	500	43 억		498369	N	N	596	N	00	N
75	20240109	110749	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	-250	5	-0.93	371871050	13761	33.29	26950	27400	26700	35000	18900	26950	27023.55	5.79	0	2996	27883	27416	27033	26566	26183	27225	26375	43	8050	500	18860	50	1	8600972	2296	29.47	4.52	12	0.16	906.00	5905.00	32950	20230919	-18.97	12010	20230220	122.31	27700	-3.61	20240105	25650	4.09	20240103	32950	-18.97	20230919	12010	122.31	20230220	1.86	N	114840	500	43 억		498369	N	N	596	N	00	N
76	20240109	100748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27250	300	2	1.11	161230750	5946	14.39	26950	27400	26750	35000	18900	26950	27115.83	5.79	0	411	27883	27416	27033	26566	26183	27225	26375	43	8050	500	18860	50	1	8600972	2344	30.08	4.61	12	0.07	906.00	5905.00	32950	20230919	-17.30	12010	20230220	126.89	27700	-1.62	20240105	25650	6.24	20240103	32950	-17.30	20230919	12010	126.89	20230220	1.86	N	114840	500	43 억		498369	N	N	596	N	00	N
77	20240109	090748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27000	50	2	0.19	19825000	734	1.78	26950	27150	26750	35000	18900	26950	27009.54	5.79	0	-15	27883	27416	27033	26566	26183	27225	26375	43	8050	500	18860	50	1	8600972	2322	29.80	4.57	12	0.01	906.00	5905.00	32950	20230919	-18.06	12010	20230220	124.81	27700	-2.53	20240105	25650	5.26	20240103	32950	-18.06	20230919	12010	124.81	20230220	1.86	N	114840	500	43 억		498369	N	N	596	N	00	N
78	20240108	160746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26950	-250	5	-0.92	1122917600	41332	79.01	27250	27500	26650	35350	19050	27200	27168.39	5.82	0	-2220	28300	27750	27150	26600	26000	27775	26625	43	8150	500	19040	50	1	8600972	2318	29.75	4.56	12	0.48	906.00	5905.00	32950	20230919	-18.21	11850	20230102	127.43	27700	-2.71	20240105	25650	5.07	20240103	32950	-18.21	20230919	12010	124.40	20230220	1.93	N	114840	500	43 억		500799	N	N	596	N	00	N
79	20240108	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	-300	5	-1.10	1084746000	39915	76.30	27250	27500	26650	35350	19050	27200	27176.40	5.82	0	-2024	28300	27750	27150	26600	26000	27775	26625	43	8150	500	19040	50	1	8600972	2314	29.69	4.56	12	0.46	906.00	5905.00	32950	20230919	-18.36	11850	20230102	127.00	27700	-2.89	20240105	25650	4.87	20240103	32950	-18.36	20230919	12010	123.98	20230220	1.93	N	114840	500	43 억		500799	N	N	80	N	00	N
80	20240108	140746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	-100	5	-0.37	899462500	33042	63.16	27250	27500	26800	35350	19050	27200	27221.79	5.82	0	2496	28300	27750	27150	26600	26000	27775	26625	43	8150	500	19040	50	1	8600972	2331	29.91	4.59	12	0.38	906.00	5905.00	32950	20230919	-17.75	11850	20230102	128.69	27700	-2.17	20240105	25650	5.65	20240103	32950	-17.75	20230919	12010	125.65	20230220	1.93	N	114840	500	43 억		500799	N	N	80	N	00	N
81	20240108	130746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27350	150	2	0.55	754404350	27714	52.98	27250	27500	26800	35350	19050	27200	27221.06	5.82	0	2806	28300	27750	27150	26600	26000	27775	26625	43	8150	500	19040	50	1	8600972	2352	30.19	4.63	12	0.32	906.00	5905.00	32950	20230919	-17.00	11850	20230102	130.80	27700	-1.26	20240105	25650	6.63	20240103	32950	-17.00	20230919	12010	127.73	20230220	1.93	N	114840	500	43 억		500799	N	N	80	N	00	N
82	20240108	120747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27350	150	2	0.55	629992300	23167	44.28	27250	27500	26800	35350	19050	27200	27193.52	5.82	0	4750	28300	27750	27150	26600	26000	27775	26625	43	8150	500	19040	50	1	8600972	2352	30.19	4.63	12	0.27	906.00	5905.00	32950	20230919	-17.00	11850	20230102	130.80	27700	-1.26	20240105	25650	6.63	20240103	32950	-17.00	20230919	12010	127.73	20230220	1.93	N	114840	500	43 억		500799	N	N	80	N	00	N
83	20240108	110748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	100	2	0.37	492211300	18127	34.65	27250	27400	26800	35350	19050	27200	27153.49	5.82	0	4451	28300	27750	27150	26600	26000	27775	26625	43	8150	500	19040	50	1	8600972	2348	30.13	4.62	12	0.21	906.00	5905.00	32950	20230919	-17.15	11850	20230102	130.38	27700	-1.44	20240105	25650	6.43	20240103	32950	-17.15	20230919	12010	127.31	20230220	1.93	N	114840	500	43 억		500799	N	N	80	N	00	N
84	20240108	100747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	-100	5	-0.37	183219900	6765	12.93	27250	27400	26800	35350	19050	27200	27083.50	5.82	0	2613	28300	27750	27150	26600	26000	27775	26625	43	8150	500	19040	50	1	8600972	2331	29.91	4.59	12	0.08	906.00	5905.00	32950	20230919	-17.75	11850	20230102	128.69	27700	-2.17	20240105	25650	5.65	20240103	32950	-17.75	20230919	12010	125.65	20230220	1.93	N	114840	500	43 억		500799	N	N	80	N	00	N
85	20240108	090746	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27150	-50	5	-0.18	42152350	1560	2.98	27250	27400	26850	35350	19050	27200	27020.74	5.82	0	452	28300	27750	27150	26600	26000	27775	26625	43	8150	500	19040	50	1	8600972	2335	29.97	4.60	12	0.02	906.00	5905.00	32950	20230919	-17.60	11850	20230102	129.11	27700	-1.99	20240105	25650	5.85	20240103	32950	-17.60	20230919	12010	126.06	20230220	1.93	N	114840	500	43 억		500799	N	N	80	N	00	N
86	20240105	160745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	0	3	0.00	1415616050	52197	93.06	27200	27700	26550	35350	19050	27200	27120.64	5.91	0	-7692	28366	27782	26966	26382	25566	28075	26675	43	8150	500	19040	50	1	8600972	2339	30.02	4.61	12	0.61	906.00	5905.00	32950	20230919	-17.45	11850	20230102	129.54	27700	-1.81	20240105	25650	6.04	20240103	32950	-17.45	20230919	12010	126.48	20230220	2.04	N	114840	500	43 억		508710	N	N	80	N	00	N
87	20240105	150747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27250	50	2	0.18	1377006750	50778	90.53	27200	27700	26550	35350	19050	27200	27118.18	5.91	0	-7253	28366	27782	26966	26382	25566	28075	26675	43	8150	500	19040	50	1	8600972	2344	30.08	4.61	12	0.59	906.00	5905.00	32950	20230919	-17.30	11850	20230102	129.96	27700	-1.62	20240105	25650	6.24	20240103	32950	-17.30	20230919	12010	126.89	20230220	2.04	N	114840	500	43 억		508710	N	N	30	N	00	N
88	20240105	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27350	150	2	0.55	1230161400	45385	80.91	27200	27700	26550	35350	19050	27200	27105.02	5.91	0	-3210	28366	27782	26966	26382	25566	28075	26675	43	8150	500	19040	50	1	8600972	2352	30.19	4.63	12	0.53	906.00	5905.00	32950	20230919	-17.00	11850	20230102	130.80	27700	-1.26	20240105	25650	6.63	20240103	32950	-17.00	20230919	12010	127.73	20230220	2.04	N	114840	500	43 억		508710	N	N	30	N	00	N
89	20240105	130745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27350	150	2	0.55	1093661300	40381	71.99	27200	27700	26550	35350	19050	27200	27083.56	5.91	0	-588	28366	27782	26966	26382	25566	28075	26675	43	8150	500	19040	50	1	8600972	2352	30.19	4.63	12	0.47	906.00	5905.00	32950	20230919	-17.00	11850	20230102	130.80	27700	-1.26	20240105	25650	6.63	20240103	32950	-17.00	20230919	12010	127.73	20230220	2.04	N	114840	500	43 억		508710	N	N	30	N	00	N
90	20240105	120745	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	-300	5	-1.10	896993450	33134	59.07	27200	27700	26550	35350	19050	27200	27071.69	5.91	0	-1940	28366	27782	26966	26382	25566	28075	26675	43	8150	500	19040	50	1	8600972	2314	29.69	4.56	12	0.39	906.00	5905.00	32950	20230919	-18.36	11850	20230102	127.00	27700	-2.89	20240105	25650	4.87	20240103	32950	-18.36	20230919	12010	123.98	20230220	2.04	N	114840	500	43 억		508710	N	N	30	N	00	N
91	20240105	110744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27100	-100	5	-0.37	671138700	24731	44.09	27200	27700	26550	35350	19050	27200	27137.55	5.91	0	-3009	28366	27782	26966	26382	25566	28075	26675	43	8150	500	19040	50	1	8600972	2331	29.91	4.59	12	0.29	906.00	5905.00	32950	20230919	-17.75	11850	20230102	128.69	27700	-2.17	20240105	25650	5.65	20240103	32950	-17.75	20230919	12010	125.65	20230220	2.04	N	114840	500	43 억		508710	N	N	30	N	00	N
92	20240105	100747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27300	100	2	0.37	438016650	16165	28.82	27200	27700	26550	35350	19050	27200	27096.61	5.91	0	-2499	28366	27782	26966	26382	25566	28075	26675	43	8150	500	19040	50	1	8600972	2348	30.13	4.62	12	0.19	906.00	5905.00	32950	20230919	-17.15	11850	20230102	130.38	27700	-1.44	20240105	25650	6.43	20240103	32950	-17.15	20230919	12010	127.31	20230220	2.04	N	114840	500	43 억		508710	N	N	30	N	00	N
93	20240105	090744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	-450	5	-1.65	23179600	861	1.54	27200	27200	26700	35350	19050	27200	26921.72	5.91	0	-306	28366	27782	26966	26382	25566	28075	26675	43	8150	500	19040	50	1	8600972	2301	29.53	4.53	12	0.01	906.00	5905.00	32950	20230919	-18.82	11850	20230102	125.74	27550	-2.90	20240104	25650	4.29	20240103	32950	-18.82	20230919	12010	122.73	20230220	2.04	N	114840	500	43 억		508710	N	N	30	N	00	N
94	20240104	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27200	400	2	1.49	1505935150	56035	74.50	26800	27550	26150	34800	18800	26800	26874.51	6.01	0	-8321	27966	27382	26516	25932	25066	27675	26225	43	8000	500	18760	50	1	8600972	2339	30.02	4.61	12	0.65	906.00	5905.00	32950	20230919	-17.45	11850	20230102	129.54	27550	-1.27	20240104	25650	6.04	20240103	32950	-17.45	20230919	12010	126.48	20230220	2.09	N	114840	500	43 억		516515	N	N	30	N	00	N
95	20240104	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27350	550	2	2.05	1223327600	45733	60.81	26800	27350	26150	34800	18800	26800	26749.34	6.01	0	-5702	27966	27382	26516	25932	25066	27675	26225	43	8000	500	18760	50	1	8600972	2352	30.19	4.63	12	0.53	906.00	5905.00	32950	20230919	-17.00	11850	20230102	130.80	27350	0.00	20240104	25650	6.63	20240103	32950	-17.00	20230919	12010	127.73	20230220	2.09	N	114840	500	43 억		516515	N	N	0	N	00	N
96	20240104	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	100	2	0.37	796472450	29928	39.79	26800	27000	26150	34800	18800	26800	26612.95	6.01	0	-5672	27966	27382	26516	25932	25066	27675	26225	43	8000	500	18760	50	1	8600972	2314	29.69	4.56	12	0.35	906.00	5905.00	32950	20230919	-18.36	11850	20230102	127.00	27100	-0.74	20240103	25650	4.87	20240103	32950	-18.36	20230919	12010	123.98	20230220	2.09	N	114840	500	43 억		516515	N	N	0	N	00	N
97	20240104	130744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26550	-250	5	-0.93	489922650	18503	24.60	26800	26900	26150	34800	18800	26800	26478.01	6.01	0	-5885	27966	27382	26516	25932	25066	27675	26225	43	8000	500	18760	50	1	8600972	2284	29.30	4.50	12	0.22	906.00	5905.00	32950	20230919	-19.42	11850	20230102	124.05	27100	-2.03	20240103	25650	3.51	20240103	32950	-19.42	20230919	12010	121.07	20230220	2.09	N	114840	500	43 억		516515	N	N	0	N	00	N
98	20240104	120741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-400	5	-1.49	341341650	12861	17.10	26800	26900	26250	34800	18800	26800	26540.83	6.01	0	-3178	27966	27382	26516	25932	25066	27675	26225	43	8000	500	18760	50	1	8600972	2271	29.14	4.47	12	0.15	906.00	5905.00	32950	20230919	-19.88	11850	20230102	122.78	27100	-2.58	20240103	25650	2.92	20240103	32950	-19.88	20230919	12010	119.82	20230220	2.09	N	114840	500	43 억		516515	N	N	0	N	00	N
99	20240104	110740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	-400	5	-1.49	238716100	8973	11.93	26800	26900	26350	34800	18800	26800	26603.82	6.01	0	-1071	27966	27382	26516	25932	25066	27675	26225	43	8000	500	18760	50	1	8600972	2271	29.14	4.47	12	0.10	906.00	5905.00	32950	20230919	-19.88	11850	20230102	122.78	27100	-2.58	20240103	25650	2.92	20240103	32950	-19.88	20230919	12010	119.82	20230220	2.09	N	114840	500	43 억		516515	N	N	0	N	00	N
100	20240104	100741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26600	-200	5	-0.75	143794400	5393	7.17	26800	26900	26500	34800	18800	26800	26663.16	6.01	0	300	27966	27382	26516	25932	25066	27675	26225	43	8000	500	18760	50	1	8600972	2288	29.36	4.50	12	0.06	906.00	5905.00	32950	20230919	-19.27	11850	20230102	124.47	27100	-1.85	20240103	25650	3.70	20240103	32950	-19.27	20230919	12010	121.48	20230220	2.09	N	114840	500	43 억		516515	N	N	0	N	00	N
101	20240104	090744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	0	3	0.00	7823500	293	0.39	26800	26800	26500	34800	18800	26800	26701.37	6.01	0	-26	27966	27382	26516	25932	25066	27675	26225	43	8000	500	18760	50	1	8600972	2305	29.58	4.54	12	0.00	906.00	5905.00	32950	20230919	-18.66	11850	20230102	126.16	27100	-1.11	20240103	25650	4.48	20240103	32950	-18.66	20230919	12010	123.15	20230220	2.09	N	114840	500	43 억		516515	N	N	0	N	00	N
102	20240103	160740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26800	750	2	2.88	2015163150	75196	214.22	26100	27100	25650	33850	18250	26050	26798.80	6.03	0	-2084	27150	26600	26200	25650	25250	26400	25450	43	7800	500	18230	50	1	8600972	2305	29.58	4.54	12	0.87	906.00	5905.00	32950	20230919	-18.66	11450	20221227	134.06	27100	-1.11	20240103	25650	4.48	20240103	32950	-18.66	20230919	12010	123.15	20230220	2.14	N	114840	500	43 억		518408	N	N	39	N	00	N
103	20240103	150738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26750	700	2	2.69	1948723450	72711	207.14	26100	27100	25650	33850	18250	26050	26800.94	6.03	0	-2499	27150	26600	26200	25650	25250	26400	25450	43	7800	500	18230	50	1	8600972	2301	29.53	4.53	12	0.85	906.00	5905.00	32950	20230919	-18.82	11450	20221227	133.62	27100	-1.29	20240103	25650	4.29	20240103	32950	-18.82	20230919	12010	122.73	20230220	2.14	N	114840	500	43 억		518408	N	N	39	N	00	N
104	20240103	140736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	650	2	2.50	1681246200	62754	178.77	26100	27100	25650	33850	18250	26050	26791.06	6.03	0	-1940	27150	26600	26200	25650	25250	26400	25450	43	7800	500	18230	50	1	8600972	2296	29.47	4.52	12	0.73	906.00	5905.00	32950	20230919	-18.97	11450	20221227	133.19	27100	-1.48	20240103	25650	4.09	20240103	32950	-18.97	20230919	12010	122.31	20230220	2.14	N	114840	500	43 억		518408	N	N	39	N	00	N
105	20240103	130739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26700	650	2	2.50	1432194450	53464	152.31	26100	27100	25650	33850	18250	26050	26788.02	6.03	0	-1157	27150	26600	26200	25650	25250	26400	25450	43	7800	500	18230	50	1	8600972	2296	29.47	4.52	12	0.62	906.00	5905.00	32950	20230919	-18.97	11450	20221227	133.19	27100	-1.48	20240103	25650	4.09	20240103	32950	-18.97	20230919	12010	122.31	20230220	2.14	N	114840	500	43 억		518408	N	N	39	N	00	N
106	20240103	120741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26900	850	2	3.26	1324169100	49428	140.81	26100	27100	25650	33850	18250	26050	26789.86	6.03	0	413	27150	26600	26200	25650	25250	26400	25450	43	7800	500	18230	50	1	8600972	2314	29.69	4.56	12	0.57	906.00	5905.00	32950	20230919	-18.36	11450	20221227	134.93	27100	-0.74	20240103	25650	4.87	20240103	32950	-18.36	20230919	12010	123.98	20230220	2.14	N	114840	500	43 억		518408	N	N	39	N	00	N
107	20240103	110737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	27050	1000	2	3.84	1094892150	40939	116.63	26100	27100	25650	33850	18250	26050	26744.48	6.03	0	4600	27150	26600	26200	25650	25250	26400	25450	43	7800	500	18230	50	1	8600972	2327	29.86	4.58	12	0.48	906.00	5905.00	32950	20230919	-17.91	11450	20221227	136.24	27100	-0.18	20240103	25650	5.46	20240103	32950	-17.91	20230919	12010	125.23	20230220	2.14	N	114840	500	43 억		518408	N	N	39	N	00	N
108	20240103	100738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26850	800	2	3.07	531328850	20043	57.10	26100	27050	25650	33850	18250	26050	26509.45	6.03	0	10	27150	26600	26200	25650	25250	26400	25450	43	7800	500	18230	50	1	8600972	2309	29.64	4.55	12	0.23	906.00	5905.00	32950	20230919	-18.51	11450	20221227	134.50	27050	-0.74	20240103	25650	4.68	20240103	32950	-18.51	20230919	12010	123.56	20230220	2.14	N	114840	500	43 억		518408	N	N	39	N	00	N
109	20240103	090737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	-250	5	-0.96	42979300	1654	4.71	26100	26450	25800	33850	18250	26050	25985.07	6.03	0	-713	27150	26600	26200	25650	25250	26400	25450	43	7800	500	18230	50	1	8600972	2219	28.48	4.37	12	0.02	906.00	5905.00	32950	20230919	-21.70	11450	20221227	125.33	26750	-3.55	20240102	25800	0.00	20240103	32950	-21.70	20230919	12010	114.82	20230220	2.14	N	114840	500	43 억		518408	N	N	39	N	00	N
110	20240102	160737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	-250	5	-0.95	918016950	35083	143.13	26550	26750	25800	34150	18450	26300	26167.02	5.91	0	7311	26966	26632	26416	26082	25866	26800	26250	43	7850	500	18410	50	1	8600972	2241	28.75	4.41	12	0.41	906.00	5905.00	32950	20230919	-20.94	11400	20221226	128.51	26750	-2.62	20240102	25800	0.97	20240102	32950	-20.94	20230919	11850	119.83	20230102	2.18	N	114840	500	43 억		508505	N	N	39	N	00	N
111	20240102	150737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-200	5	-0.76	878937400	33584	137.01	26550	26750	25800	34150	18450	26300	26171.31	5.91	0	7928	26966	26632	26416	26082	25866	26800	26250	43	7850	500	18410	50	1	8600972	2245	28.81	4.42	12	0.39	906.00	5905.00	32950	20230919	-20.79	11400	20221226	128.95	26750	-2.43	20240102	25800	1.16	20240102	32950	-20.79	20230919	11850	120.25	20230102	2.18	N	114840	500	43 억		508505	N	N	80	N	00	N
112	20240102	140738	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	-100	5	-0.38	776460700	29658	120.99	26550	26750	25800	34150	18450	26300	26180.48	5.91	0	9661	26966	26632	26416	26082	25866	26800	26250	43	7850	500	18410	50	1	8600972	2253	28.92	4.44	12	0.34	906.00	5905.00	32950	20230919	-20.49	11400	20221226	129.82	26750	-2.06	20240102	25800	1.55	20240102	32950	-20.49	20230919	11850	121.10	20230102	2.18	N	114840	500	43 억		508505	N	N	80	N	00	N
113	20240102	130733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26400	100	2	0.38	644970650	24643	100.53	26550	26750	25800	34150	18450	26300	26172.57	5.91	0	10378	26966	26632	26416	26082	25866	26800	26250	43	7850	500	18410	50	1	8600972	2271	29.14	4.47	12	0.29	906.00	5905.00	32950	20230919	-19.88	11400	20221226	131.58	26750	-1.31	20240102	25800	2.33	20240102	32950	-19.88	20230919	11850	122.78	20230102	2.18	N	114840	500	43 억		508505	N	N	80	N	00	N
114	20240102	120732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26500	200	2	0.76	545302050	20873	85.15	26550	26750	25800	34150	18450	26300	26124.76	5.91	0	10392	26966	26632	26416	26082	25866	26800	26250	43	7850	500	18410	50	1	8600972	2279	29.25	4.49	12	0.24	906.00	5905.00	32950	20230919	-19.58	11400	20221226	132.46	26750	-0.93	20240102	25800	2.71	20240102	32950	-19.58	20230919	11850	123.63	20230102	2.18	N	114840	500	43 억		508505	N	N	80	N	00	N
115	20240102	110733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26050	-250	5	-0.95	386947550	14885	60.73	26550	26750	25800	34150	18450	26300	25995.80	5.91	0	7724	26966	26632	26416	26082	25866	26800	26250	43	7850	500	18410	50	1	8600972	2241	28.75	4.41	12	0.17	906.00	5905.00	32950	20230919	-20.94	11400	20221226	128.51	26750	-2.62	20240102	25800	0.97	20240102	32950	-20.94	20230919	11850	119.83	20230102	2.18	N	114840	500	43 억		508505	N	N	80	N	00	N
116	20240102	100724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	-50	5	-0.19	9840900	374	1.53	26550	26750	26050	34150	18450	26300	26312.57	5.91	0	36	26966	26632	26416	26082	25866	26800	26250	43	7850	500	18410	50	1	8600972	2258	28.97	4.45	12	0.00	906.00	5905.00	32950	20230919	-20.33	11400	20221226	130.26	26750	-1.87	20240102	26050	0.77	20240102	32950	-20.33	20230919	11850	121.52	20230102	2.18	N	114840	500	43 억		508505	N	N	80	N	00	N
117	20240102	090717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26300	0	3	0.00	0	0	0.00	0	0	0	34150	18450	26300	0.00	5.91	0	0	26966	26632	26416	26082	25866	26800	26250	43	7850	500	18410	50	1	8600972	2262	29.03	4.45	12	0.00	906.00	5905.00	32950	20230919	-20.18	11400	20221226	130.70	0	0.00	0	0	0.00	0	32950	-20.18	20230919	11850	121.94	20230102	2.18	N	114840	500	43 억		508505	N	N	80	N	00	N