KissMeData/352090/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	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	70	2	0.80	356923580	40195	38.81	8840	8970	8820	11410	6150	8780	8879.82	0.35	0	4920	9206	8992	8886	8672	8566	8940	8620	13	2630	100	6140	10	1	13436499	1189	9.23	2.49	12	0.30	959.00	3552.00	20400	20231120	-56.62	8780	20240122	0.80	11600	-23.71	20240108	8780	0.80	20240122	20400	-56.62	20231120	8780	0.80	20240122	0.15	N	352090	100	13 억		46457	N	N	0	N	00	N
3	20240123	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	90	2	1.03	283195640	31867	30.77	8840	8970	8820	11410	6150	8780	8886.82	0.35	0	4032	9206	8992	8886	8672	8566	8940	8620	13	2630	100	6140	10	1	13436499	1192	9.25	2.50	12	0.24	959.00	3552.00	20400	20231120	-56.52	8780	20240122	1.03	11600	-23.53	20240108	8780	1.03	20240122	20400	-56.52	20231120	8780	1.03	20240122	0.15	N	352090	100	13 억		46457	N	N	0	N	00	N
4	20240123	101205	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	120	2	1.37	217744620	24474	23.63	8840	8970	8840	11410	6150	8780	8897.01	0.35	0	4542	9206	8992	8886	8672	8566	8940	8620	13	2630	100	6140	10	1	13436499	1196	9.28	2.51	12	0.18	959.00	3552.00	20400	20231120	-56.37	8780	20240122	1.37	11600	-23.28	20240108	8780	1.37	20240122	20400	-56.37	20231120	8780	1.37	20240122	0.15	N	352090	100	13 억		46457	N	N	0	N	00	N
5	20240123	091205	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	120	2	1.37	55448680	6250	6.03	8840	8920	8840	11410	6150	8780	8871.88	0.35	0	1411	9206	8992	8886	8672	8566	8940	8620	13	2630	100	6140	10	1	13436499	1196	9.28	2.51	12	0.05	959.00	3552.00	20400	20231120	-56.37	8780	20240122	1.37	11600	-23.28	20240108	8780	1.37	20240122	20400	-56.37	20231120	8780	1.37	20240122	0.15	N	352090	100	13 억		46457	N	N	0	N	00	N
6	20240119	161157	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9020	100	2	1.12	928070740	102931	113.60	8980	9170	8910	11590	6250	8920	9016.44	0.36	0	7351	9260	9090	8950	8780	8640	9020	8710	13	2670	100	6240	10	1	13436499	1212	9.41	2.54	12	0.77	959.00	3552.00	20400	20231120	-55.78	8810	20240118	2.38	11600	-22.24	20240108	8810	2.38	20240118	20400	-55.78	20231120	8810	2.38	20240118	0.22	N	352090	100	13 억		48266	N	N	0	N	00	N
7	20240119	151201	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9000	80	2	0.90	882759110	97903	108.05	8980	9170	8910	11590	6250	8920	9016.67	0.36	0	7649	9260	9090	8950	8780	8640	9020	8710	13	2670	100	6240	10	1	13436499	1209	9.38	2.53	12	0.73	959.00	3552.00	20400	20231120	-55.88	8810	20240118	2.16	11600	-22.41	20240108	8810	2.16	20240118	20400	-55.88	20231120	8810	2.16	20240118	0.22	N	352090	100	13 억		48266	N	N	0	N	00	N
8	20240119	141158	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	8950	30	2	0.34	787904040	87364	96.42	8980	9170	8910	11590	6250	8920	9018.64	0.36	0	7491	9260	9090	8950	8780	8640	9020	8710	13	2670	100	6240	10	1	13436499	1203	9.33	2.52	12	0.65	959.00	3552.00	20400	20231120	-56.13	8810	20240118	1.59	11600	-22.84	20240108	8810	1.59	20240118	20400	-56.13	20231120	8810	1.59	20240118	0.22	N	352090	100	13 억		48266	N	N	0	N	00	N
9	20240119	131158	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9040	120	2	1.35	664825780	73644	81.28	8980	9170	8950	11590	6250	8920	9027.56	0.36	0	9167	9260	9090	8950	8780	8640	9020	8710	13	2670	100	6240	10	1	13436499	1215	9.43	2.55	12	0.55	959.00	3552.00	20400	20231120	-55.69	8810	20240118	2.61	11600	-22.07	20240108	8810	2.61	20240118	20400	-55.69	20231120	8810	2.61	20240118	0.22	N	352090	100	13 억		48266	N	N	0	N	00	N
10	20240119	121203	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	8970	50	2	0.56	616674000	68296	75.38	8980	9170	8950	11590	6250	8920	9029.43	0.36	0	9250	9260	9090	8950	8780	8640	9020	8710	13	2670	100	6240	10	1	13436499	1205	9.35	2.53	12	0.51	959.00	3552.00	20400	20231120	-56.03	8810	20240118	1.82	11600	-22.67	20240108	8810	1.82	20240118	20400	-56.03	20231120	8810	1.82	20240118	0.22	N	352090	100	13 억		48266	N	N	0	N	00	N
11	20240119	111202	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9030	110	2	1.23	522893120	57874	63.88	8980	9170	8950	11590	6250	8920	9035.03	0.36	0	13391	9260	9090	8950	8780	8640	9020	8710	13	2670	100	6240	10	1	13436499	1213	9.42	2.54	12	0.43	959.00	3552.00	20400	20231120	-55.74	8810	20240118	2.50	11600	-22.16	20240108	8810	2.50	20240118	20400	-55.74	20231120	8810	2.50	20240118	0.22	N	352090	100	13 억		48266	N	N	0	N	00	N
12	20240119	101206	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9100	180	2	2.02	378380570	41814	46.15	8980	9170	8960	11590	6250	8920	9049.14	0.36	0	13619	9260	9090	8950	8780	8640	9020	8710	13	2670	100	6240	10	1	13436499	1223	9.49	2.56	12	0.31	959.00	3552.00	20400	20231120	-55.39	8810	20240118	3.29	11600	-21.55	20240108	8810	3.29	20240118	20400	-55.39	20231120	8810	3.29	20240118	0.22	N	352090	100	13 억		48266	N	N	0	N	00	N
13	20240119	091159	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9050	130	2	1.46	92210760	10242	11.30	8980	9070	8970	11590	6250	8920	9003.20	0.36	0	3542	9260	9090	8950	8780	8640	9020	8710	13	2670	100	6240	10	1	13436499	1216	9.44	2.55	12	0.08	959.00	3552.00	20400	20231120	-55.64	8810	20240118	2.72	11600	-21.98	20240108	8810	2.72	20240118	20400	-55.64	20231120	8810	2.72	20240118	0.22	N	352090	100	13 억		48266	N	N	0	N	00	N
14	20240118	161157	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	8920	-30	5	-0.34	783558740	87238	51.62	8930	9120	8810	11630	6270	8950	8982.39	0.33	0	3738	9550	9250	9100	8800	8650	9175	8725	13	2680	100	6260	10	1	13436499	1199	9.30	2.51	12	0.65	959.00	3552.00	20400	20231120	-56.27	8810	20240118	1.25	11600	-23.10	20240108	8810	1.25	20240118	20400	-56.27	20231120	8810	1.25	20240118	0.12	N	352090	100	13 억		44496	N	N	0	N	00	N
15	20240118	151156	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	8900	-50	5	-0.56	735279580	81812	48.41	8930	9120	8810	11630	6270	8950	8987.43	0.33	0	3979	9550	9250	9100	8800	8650	9175	8725	13	2680	100	6260	10	1	13436499	1196	9.28	2.51	12	0.61	959.00	3552.00	20400	20231120	-56.37	8810	20240118	1.02	11600	-23.28	20240108	8810	1.02	20240118	20400	-56.37	20231120	8810	1.02	20240118	0.12	N	352090	100	13 억		44496	N	N	0	N	00	N
16	20240118	141157	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	8930	-20	5	-0.22	637501870	70809	41.90	8930	9120	8900	11630	6270	8950	9003.12	0.33	0	1146	9550	9250	9100	8800	8650	9175	8725	13	2680	100	6260	10	1	13436499	1200	9.31	2.51	12	0.53	959.00	3552.00	20400	20231120	-56.23	8900	20240118	0.34	11600	-23.02	20240108	8900	0.34	20240118	20400	-56.23	20231120	8900	0.34	20240118	0.12	N	352090	100	13 억		44496	N	N	0	N	00	N
17	20240118	131155	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9020	70	2	0.78	492730080	54615	32.32	8930	9120	8920	11630	6270	8950	9021.88	0.33	0	2984	9550	9250	9100	8800	8650	9175	8725	13	2680	100	6260	10	1	13436499	1212	9.41	2.54	12	0.41	959.00	3552.00	20400	20231120	-55.78	8920	20240118	1.12	11600	-22.24	20240108	8920	1.12	20240118	20400	-55.78	20231120	8920	1.12	20240118	0.12	N	352090	100	13 억		44496	N	N	0	N	00	N
18	20240118	121159	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9020	70	2	0.78	423431220	46919	27.76	8930	9120	8920	11630	6270	8950	9024.73	0.33	0	3904	9550	9250	9100	8800	8650	9175	8725	13	2680	100	6260	10	1	13436499	1212	9.41	2.54	12	0.35	959.00	3552.00	20400	20231120	-55.78	8920	20240118	1.12	11600	-22.24	20240108	8920	1.12	20240118	20400	-55.78	20231120	8920	1.12	20240118	0.12	N	352090	100	13 억		44496	N	N	0	N	00	N
19	20240118	111158	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9060	110	2	1.23	344382280	38180	22.59	8930	9120	8920	11630	6270	8950	9019.97	0.33	0	3839	9550	9250	9100	8800	8650	9175	8725	13	2680	100	6260	10	1	13436499	1217	9.45	2.55	12	0.28	959.00	3552.00	20400	20231120	-55.59	8920	20240118	1.57	11600	-21.90	20240108	8920	1.57	20240118	20400	-55.59	20231120	8920	1.57	20240118	0.12	N	352090	100	13 억		44496	N	N	0	N	00	N
20	20240118	101154	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9050	100	2	1.12	237499180	26380	15.61	8930	9070	8920	11630	6270	8950	9003.00	0.33	0	3132	9550	9250	9100	8800	8650	9175	8725	13	2680	100	6260	10	1	13436499	1216	9.44	2.55	12	0.20	959.00	3552.00	20400	20231120	-55.64	8920	20240118	1.46	11600	-21.98	20240108	8920	1.46	20240118	20400	-55.64	20231120	8920	1.46	20240118	0.12	N	352090	100	13 억		44496	N	N	0	N	00	N
21	20240118	091154	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	8960	10	2	0.11	47925350	5351	3.17	8930	9040	8920	11630	6270	8950	8956.34	0.33	0	130	9550	9250	9100	8800	8650	9175	8725	13	2680	100	6260	10	1	13436499	1204	9.34	2.52	12	0.04	959.00	3552.00	20400	20231120	-56.08	8920	20240118	0.45	11600	-22.76	20240108	8920	0.45	20240118	20400	-56.08	20231120	8920	0.45	20240118	0.12	N	352090	100	13 억		44496	N	N	0	N	00	N
22	20240117	161152	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	8950	-450	5	-4.79	1517307310	166916	53.67	9380	9400	8950	12220	6580	9400	9090.12	0.33	0	416	10306	9852	9626	9172	8946	9740	9060	13	2820	100	6580	10	1	13436499	1203	9.33	2.52	12	1.24	959.00	3552.00	20400	20231120	-56.13	8950	20240117	0.00	11600	-22.84	20240108	8950	0.00	20240117	20400	-56.13	20231120	8950	0.00	20240117	0.11	N	352090	100	13 억		44080	N	N	0	N	00	N
23	20240117	151156	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	8960	-440	5	-4.68	1431535790	157344	50.59	9380	9400	8960	12220	6580	9400	9097.74	0.33	0	836	10306	9852	9626	9172	8946	9740	9060	13	2820	100	6580	10	1	13436499	1204	9.34	2.52	12	1.17	959.00	3552.00	20400	20231120	-56.08	8960	20240117	0.00	11600	-22.76	20240108	8960	0.00	20240117	20400	-56.08	20231120	8960	0.00	20240117	0.11	N	352090	100	13 억		44080	N	N	0	N	00	N
24	20240117	141153	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9060	-340	5	-3.62	1198575720	131445	42.26	9380	9400	8990	12220	6580	9400	9118.03	0.33	0	9022	10306	9852	9626	9172	8946	9740	9060	13	2820	100	6580	10	1	13436499	1217	9.45	2.55	12	0.98	959.00	3552.00	20400	20231120	-55.59	8990	20240117	0.78	11600	-21.90	20240108	8990	0.78	20240117	20400	-55.59	20231120	8990	0.78	20240117	0.11	N	352090	100	13 억		44080	N	N	0	N	00	N
25	20240117	131153	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9070	-330	5	-3.51	1161235220	127317	40.93	9380	9400	8990	12220	6580	9400	9120.38	0.33	0	9467	10306	9852	9626	9172	8946	9740	9060	13	2820	100	6580	10	1	13436499	1219	9.46	2.55	12	0.95	959.00	3552.00	20400	20231120	-55.54	8990	20240117	0.89	11600	-21.81	20240108	8990	0.89	20240117	20400	-55.54	20231120	8990	0.89	20240117	0.11	N	352090	100	13 억		44080	N	N	0	N	00	N
26	20240117	121155	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9040	-360	5	-3.83	954243620	104365	33.55	9380	9400	9030	12220	6580	9400	9142.84	0.33	0	11774	10306	9852	9626	9172	8946	9740	9060	13	2820	100	6580	10	1	13436499	1215	9.43	2.55	12	0.78	959.00	3552.00	20400	20231120	-55.69	9030	20240117	0.11	11600	-22.07	20240108	9030	0.11	20240117	20400	-55.69	20231120	9030	0.11	20240117	0.11	N	352090	100	13 억		44080	N	N	0	N	00	N
27	20240117	111156	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9110	-290	5	-3.09	767369350	83739	26.92	9380	9400	9030	12220	6580	9400	9163.26	0.33	0	14677	10306	9852	9626	9172	8946	9740	9060	13	2820	100	6580	10	1	13436499	1224	9.50	2.56	12	0.62	959.00	3552.00	20400	20231120	-55.34	9030	20240117	0.89	11600	-21.47	20240108	9030	0.89	20240117	20400	-55.34	20231120	9030	0.89	20240117	0.11	N	352090	100	13 억		44080	N	N	0	N	00	N
28	20240117	101153	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	9090	-310	5	-3.30	694571060	75742	24.35	9380	9400	9030	12220	6580	9400	9169.62	0.33	0	13476	10306	9852	9626	9172	8946	9740	9060	13	2820	100	6580	10	1	13436499	1221	9.48	2.56	12	0.56	959.00	3552.00	20400	20231120	-55.44	9030	20240117	0.66	11600	-21.64	20240108	9030	0.66	20240117	20400	-55.44	20231120	9030	0.66	20240117	0.11	N	352090	100	13 억		44080	N	N	0	N	00	N
29	20240117	091156	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9230	-170	5	-1.81	206604830	22174	7.13	9380	9400	9200	12220	6580	9400	9316.68	0.33	0	839	10306	9852	9626	9172	8946	9740	9060	13	2820	100	6580	10	1	13436499	1240	9.62	2.60	12	0.17	959.00	3552.00	20400	20231120	-54.75	9150	20231215	0.87	11600	-20.43	20240108	9200	0.33	20240117	20400	-54.75	20231120	9150	0.87	20231215	0.11	N	352090	100	13 억		44080	N	N	0	N	00	N
30	20240116	161151	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9400	-570	5	-5.72	2975623340	306376	204.51	9810	10080	9400	12960	6980	9970	9712.99	0.90	0	-75795	10236	10102	10016	9882	9796	10060	9840	13	2990	100	6970	10	1	13436499	1263	9.80	2.65	12	2.28	959.00	3552.00	20400	20231120	-53.92	9150	20231215	2.73	11600	-18.97	20240108	9400	0.00	20240116	20400	-53.92	20231120	9150	2.73	20231215	0.10	N	352090	100	13 억		120416	N	N	0	N	00	N
31	20240116	151148	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9440	-530	5	-5.32	2810686890	288851	192.81	9810	10080	9430	12960	6980	9970	9730.51	0.90	0	-77345	10236	10102	10016	9882	9796	10060	9840	13	2990	100	6970	10	1	13436499	1268	9.84	2.66	12	2.15	959.00	3552.00	20400	20231120	-53.73	9150	20231215	3.17	11600	-18.62	20240108	9430	0.11	20240116	20400	-53.73	20231120	9150	3.17	20231215	0.10	N	352090	100	13 억		120416	N	N	0	N	00	N
32	20240116	141151	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9500	-470	5	-4.71	2578567800	264329	176.44	9810	10080	9460	12960	6980	9970	9755.08	0.90	0	-73572	10236	10102	10016	9882	9796	10060	9840	13	2990	100	6970	10	1	13436499	1276	9.91	2.67	12	1.97	959.00	3552.00	20400	20231120	-53.43	9150	20231215	3.83	11600	-18.10	20240108	9460	0.42	20240116	20400	-53.43	20231120	9150	3.83	20231215	0.10	N	352090	100	13 억		120416	N	N	0	N	00	N
33	20240116	131152	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9540	-430	5	-4.31	2341323830	239371	159.78	9810	10080	9530	12960	6980	9970	9781.09	0.90	0	-72827	10236	10102	10016	9882	9796	10060	9840	13	2990	100	6970	10	1	13436499	1282	9.95	2.69	12	1.78	959.00	3552.00	20400	20231120	-53.24	9150	20231215	4.26	11600	-17.76	20240108	9530	0.10	20240116	20400	-53.24	20231120	9150	4.26	20231215	0.10	N	352090	100	13 억		120416	N	N	0	N	00	N
34	20240116	121149	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9590	-380	5	-3.81	2044797700	208442	139.14	9810	10080	9570	12960	6980	9970	9809.85	0.90	0	-69864	10236	10102	10016	9882	9796	10060	9840	13	2990	100	6970	10	1	13436499	1289	10.00	2.70	12	1.55	959.00	3552.00	20400	20231120	-52.99	9150	20231215	4.81	11600	-17.33	20240108	9570	0.21	20240116	20400	-52.99	20231120	9150	4.81	20231215	0.10	N	352090	100	13 억		120416	N	N	0	N	00	N
35	20240116	111149	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9640	-330	5	-3.31	1752830880	178055	118.85	9810	10080	9600	12960	6980	9970	9844.27	0.90	0	-54188	10236	10102	10016	9882	9796	10060	9840	13	2990	100	6970	10	1	13436499	1295	10.05	2.71	12	1.33	959.00	3552.00	20400	20231120	-52.75	9150	20231215	5.36	11600	-16.90	20240108	9590	0.52	20240105	20400	-52.75	20231120	9150	5.36	20231215	0.10	N	352090	100	13 억		120416	N	N	0	N	00	N
36	20240116	101149	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9670	-300	5	-3.01	1509389810	152819	102.01	9810	10080	9610	12960	6980	9970	9876.93	0.90	0	-41404	10236	10102	10016	9882	9796	10060	9840	13	2990	100	6970	10	1	13436499	1299	10.08	2.72	12	1.14	959.00	3552.00	20400	20231120	-52.60	9150	20231215	5.68	11600	-16.64	20240108	9590	0.83	20240105	20400	-52.60	20231120	9150	5.68	20231215	0.10	N	352090	100	13 억		120416	N	N	0	N	00	N
37	20240116	091147	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10030	60	2	0.60	223655260	22566	15.06	9810	10050	9810	12960	6980	9970	9910.96	0.90	0	6865	10236	10102	10016	9882	9796	10060	9840	13	2990	100	6970	10	1	13436499	1348	10.46	2.82	12	0.17	959.00	3552.00	20400	20231120	-50.83	9150	20231215	9.62	11600	-13.53	20240108	9590	4.59	20240105	20400	-50.83	20231120	9150	9.62	20231215	0.10	N	352090	100	13 억		120416	N	N	0	N	00	N
38	20240115	161146	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9970	-260	5	-2.54	1453864710	145058	41.05	10150	10150	9930	13290	7170	10230	10022.89	0.74	0	20786	11156	10692	10436	9972	9716	10565	9845	13	3060	100	7160	10	1	13436499	1340	10.40	2.81	12	1.08	959.00	3552.00	20400	20231120	-51.13	9150	20231215	8.96	11600	-14.05	20240108	9590	3.96	20240105	20400	-51.13	20231120	9150	8.96	20231215	0.11	N	352090	100	13 억		99497	N	N	0	N	00	N
39	20240115	151146	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10000	-230	5	-2.25	1370363500	136689	38.68	10150	10150	9930	13290	7170	10230	10025.41	0.74	0	20683	11156	10692	10436	9972	9716	10565	9845	13	3060	100	7160	10	1	13436499	1344	10.43	2.82	12	1.02	959.00	3552.00	20400	20231120	-50.98	9150	20231215	9.29	11600	-13.79	20240108	9590	4.28	20240105	20400	-50.98	20231120	9150	9.29	20231215	0.11	N	352090	100	13 억		99497	N	N	0	N	00	N
40	20240115	141146	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10050	-180	5	-1.76	1217252850	121394	34.35	10150	10150	9930	13290	7170	10230	10027.29	0.74	0	15791	11156	10692	10436	9972	9716	10565	9845	13	3060	100	7160	10	1	13436499	1350	10.48	2.83	12	0.90	959.00	3552.00	20400	20231120	-50.74	9150	20231215	9.84	11600	-13.36	20240108	9590	4.80	20240105	20400	-50.74	20231120	9150	9.84	20231215	0.11	N	352090	100	13 억		99497	N	N	0	N	00	N
41	20240115	131146	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10020	-210	5	-2.05	1074321390	107160	30.33	10150	10150	9930	13290	7170	10230	10025.40	0.74	0	8002	11156	10692	10436	9972	9716	10565	9845	13	3060	100	7160	10	1	13436499	1346	10.45	2.82	12	0.80	959.00	3552.00	20400	20231120	-50.88	9150	20231215	9.51	11600	-13.62	20240108	9590	4.48	20240105	20400	-50.88	20231120	9150	9.51	20231215	0.11	N	352090	100	13 억		99497	N	N	0	N	00	N
42	20240115	121146	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10070	-160	5	-1.56	991747570	98920	27.99	10150	10150	9930	13290	7170	10230	10025.75	0.74	0	6187	11156	10692	10436	9972	9716	10565	9845	13	3060	100	7160	10	1	13436499	1353	10.50	2.84	12	0.74	959.00	3552.00	20400	20231120	-50.64	9150	20231215	10.05	11600	-13.19	20240108	9590	5.01	20240105	20400	-50.64	20231120	9150	10.05	20231215	0.11	N	352090	100	13 억		99497	N	N	0	N	00	N
43	20240115	111146	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9980	-250	5	-2.44	888420680	88627	25.08	10150	10150	9930	13290	7170	10230	10024.27	0.74	0	1048	11156	10692	10436	9972	9716	10565	9845	13	3060	100	7160	10	1	13436499	1341	10.41	2.81	12	0.66	959.00	3552.00	20400	20231120	-51.08	9150	20231215	9.07	11600	-13.97	20240108	9590	4.07	20240105	20400	-51.08	20231120	9150	9.07	20231215	0.11	N	352090	100	13 억		99497	N	N	0	N	00	N
44	20240115	101140	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10080	-150	5	-1.47	597112350	59482	16.83	10150	10150	9970	13290	7170	10230	10038.54	0.74	0	9426	11156	10692	10436	9972	9716	10565	9845	13	3060	100	7160	10	1	13436499	1354	10.51	2.84	12	0.44	959.00	3552.00	20400	20231120	-50.59	9150	20231215	10.16	11600	-13.10	20240108	9590	5.11	20240105	20400	-50.59	20231120	9150	10.16	20231215	0.11	N	352090	100	13 억		99497	N	N	0	N	00	N
45	20240115	091144	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10000	-230	5	-2.25	237088620	23550	6.66	10150	10150	10000	13290	7170	10230	10067.46	0.74	0	3227	11156	10692	10436	9972	9716	10565	9845	13	3060	100	7160	10	1	13436499	1344	10.43	2.82	12	0.18	959.00	3552.00	20400	20231120	-50.98	9150	20231215	9.29	11600	-13.79	20240108	9590	4.28	20240105	20400	-50.98	20231120	9150	9.29	20231215	0.11	N	352090	100	13 억		99497	N	N	0	N	00	N
46	20240112	161155	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10230	-440	5	-4.12	3686073080	348325	71.42	10750	10900	10180	13870	7470	10670	10582.84	1.25	0	-66928	11176	10922	10606	10352	10036	11050	10480	13	3200	100	7460	10	1	13436499	1375	10.67	2.88	12	2.59	959.00	3552.00	20400	20231120	-49.85	9150	20231215	11.80	11600	-11.81	20240108	9590	6.67	20240105	20400	-49.85	20231120	9150	11.80	20231215	0.09	N	352090	100	13 억		167860	N	N	0	N	00	N
47	20240112	151143	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10250	-420	5	-3.94	3504099080	330515	67.77	10750	10900	10230	13870	7470	10670	10601.90	1.25	0	-66319	11176	10922	10606	10352	10036	11050	10480	13	3200	100	7460	10	1	13436499	1377	10.69	2.89	12	2.46	959.00	3552.00	20400	20231120	-49.75	9150	20231215	12.02	11600	-11.64	20240108	9590	6.88	20240105	20400	-49.75	20231120	9150	12.02	20231215	0.09	N	352090	100	13 억		167860	N	N	0	N	00	N
48	20240112	141141	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10280	-390	5	-3.66	3325898230	313221	64.22	10750	10900	10240	13870	7470	10670	10618.34	1.25	0	-62414	11176	10922	10606	10352	10036	11050	10480	13	3200	100	7460	10	1	13436499	1381	10.72	2.89	12	2.33	959.00	3552.00	20400	20231120	-49.61	9150	20231215	12.35	11600	-11.38	20240108	9590	7.19	20240105	20400	-49.61	20231120	9150	12.35	20231215	0.09	N	352090	100	13 억		167860	N	N	0	N	00	N
49	20240112	131137	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10410	-260	5	-2.44	2886902590	270616	55.49	10750	10900	10390	13870	7470	10670	10667.89	1.25	0	-57713	11176	10922	10606	10352	10036	11050	10480	13	3200	100	7460	10	1	13436499	1399	10.86	2.93	12	2.01	959.00	3552.00	20400	20231120	-48.97	9150	20231215	13.77	11600	-10.26	20240108	9590	8.55	20240105	20400	-48.97	20231120	9150	13.77	20231215	0.09	N	352090	100	13 억		167860	N	N	0	N	00	N
50	20240112	121141	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10630	-40	5	-0.37	2258687450	210870	43.24	10750	10900	10540	13870	7470	10670	10711.32	1.25	0	-27481	11176	10922	10606	10352	10036	11050	10480	13	3200	100	7460	10	1	13436499	1428	11.08	2.99	12	1.57	959.00	3552.00	20400	20231120	-47.89	9150	20231215	16.17	11600	-8.36	20240108	9590	10.84	20240105	20400	-47.89	20231120	9150	16.17	20231215	0.09	N	352090	100	13 억		167860	N	N	0	N	00	N
51	20240112	111136	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10700	30	2	0.28	2075259040	193659	39.71	10750	10900	10540	13870	7470	10670	10716.10	1.25	0	-25619	11176	10922	10606	10352	10036	11050	10480	13	3200	100	7460	10	1	13436499	1438	11.16	3.01	12	1.44	959.00	3552.00	20400	20231120	-47.55	9150	20231215	16.94	11600	-7.76	20240108	9590	11.57	20240105	20400	-47.55	20231120	9150	16.94	20231215	0.09	N	352090	100	13 억		167860	N	N	0	N	00	N
52	20240112	101136	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10640	-30	5	-0.28	1788189490	166813	34.20	10750	10900	10540	13870	7470	10670	10719.78	1.25	0	-24384	11176	10922	10606	10352	10036	11050	10480	13	3200	100	7460	10	1	13436499	1430	11.09	3.00	12	1.24	959.00	3552.00	20400	20231120	-47.84	9150	20231215	16.28	11600	-8.28	20240108	9590	10.95	20240105	20400	-47.84	20231120	9150	16.28	20231215	0.09	N	352090	100	13 억		167860	N	N	0	N	00	N
53	20240112	091139	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10550	-120	5	-1.12	448870580	42248	8.66	10750	10760	10550	13870	7470	10670	10624.44	1.25	0	-3090	11176	10922	10606	10352	10036	11050	10480	13	3200	100	7460	10	1	13436499	1418	11.00	2.97	12	0.31	959.00	3552.00	20400	20231120	-48.28	9150	20231215	15.30	11600	-9.05	20240108	9590	10.01	20240105	20400	-48.28	20231120	9150	15.30	20231215	0.09	N	352090	100	13 억		167860	N	N	0	N	00	N
54	20240111	161130	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10670	470	2	4.61	5122005750	480498	211.81	10290	10860	10290	13260	7140	10200	10659.76	0.96	0	38624	10760	10480	10310	10030	9860	10395	9945	13	3060	100	7140	10	1	13436499	1434	11.13	3.00	12	3.58	959.00	3552.00	20400	20231120	-47.70	9150	20231215	16.61	11600	-8.02	20240108	9590	11.26	20240105	20400	-47.70	20231120	9150	16.61	20231215	0.14	N	352090	100	13 억		129419	N	N	0	N	00	N
55	20240111	151139	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10660	460	2	4.51	4946391070	464003	204.53	10290	10860	10290	13260	7140	10200	10660.27	0.96	0	38674	10760	10480	10310	10030	9860	10395	9945	13	3060	100	7140	10	1	13436499	1432	11.12	3.00	12	3.45	959.00	3552.00	20400	20231120	-47.75	9150	20231215	16.50	11600	-8.10	20240108	9590	11.16	20240105	20400	-47.75	20231120	9150	16.50	20231215	0.14	N	352090	100	13 억		129419	N	N	0	N	00	N
56	20240111	141134	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10700	500	2	4.90	4552151790	427034	188.24	10290	10860	10290	13260	7140	10200	10659.94	0.96	0	37303	10760	10480	10310	10030	9860	10395	9945	13	3060	100	7140	10	1	13436499	1438	11.16	3.01	12	3.18	959.00	3552.00	20400	20231120	-47.55	9150	20231215	16.94	11600	-7.76	20240108	9590	11.57	20240105	20400	-47.55	20231120	9150	16.94	20231215	0.14	N	352090	100	13 억		129419	N	N	0	N	00	N
57	20240111	131132	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10720	520	2	5.10	4206607800	394778	174.02	10290	10860	10290	13260	7140	10200	10655.64	0.96	0	37099	10760	10480	10310	10030	9860	10395	9945	13	3060	100	7140	10	1	13436499	1440	11.18	3.02	12	2.94	959.00	3552.00	20400	20231120	-47.45	9150	20231215	17.16	11600	-7.59	20240108	9590	11.78	20240105	20400	-47.45	20231120	9150	17.16	20231215	0.14	N	352090	100	13 억		129419	N	N	0	N	00	N
58	20240111	121133	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10620	420	2	4.12	3788417980	355687	156.79	10290	10860	10290	13260	7140	10200	10651.00	0.96	0	35184	10760	10480	10310	10030	9860	10395	9945	13	3060	100	7140	10	1	13436499	1427	11.07	2.99	12	2.65	959.00	3552.00	20400	20231120	-47.94	9150	20231215	16.07	11600	-8.45	20240108	9590	10.74	20240105	20400	-47.94	20231120	9150	16.07	20231215	0.14	N	352090	100	13 억		129419	N	N	0	N	00	N
59	20240111	111135	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10600	400	2	3.92	3600962460	337999	148.99	10290	10860	10290	13260	7140	10200	10653.78	0.96	0	37141	10760	10480	10310	10030	9860	10395	9945	13	3060	100	7140	10	1	13436499	1424	11.05	2.98	12	2.52	959.00	3552.00	20400	20231120	-48.04	9150	20231215	15.85	11600	-8.62	20240108	9590	10.53	20240105	20400	-48.04	20231120	9150	15.85	20231215	0.14	N	352090	100	13 억		129419	N	N	0	N	00	N
60	20240111	101133	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10760	560	2	5.49	2574002330	241750	106.56	10290	10840	10290	13260	7140	10200	10647.39	0.96	0	29470	10760	10480	10310	10030	9860	10395	9945	13	3060	100	7140	10	1	13436499	1446	11.22	3.03	12	1.80	959.00	3552.00	20400	20231120	-47.25	9150	20231215	17.60	11600	-7.24	20240108	9590	12.20	20240105	20400	-47.25	20231120	9150	17.60	20231215	0.14	N	352090	100	13 억		129419	N	N	0	N	00	N
61	20240111	091134	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10530	330	2	3.24	887384140	84044	37.05	10290	10670	10290	13260	7140	10200	10558.61	0.96	0	16652	10760	10480	10310	10030	9860	10395	9945	13	3060	100	7140	10	1	13436499	1415	10.98	2.96	12	0.63	959.00	3552.00	20400	20231120	-48.38	9150	20231215	15.08	11600	-9.22	20240108	9590	9.80	20240105	20400	-48.38	20231120	9150	15.08	20231215	0.14	N	352090	100	13 억		129419	N	N	0	N	00	N
62	20240110	161129	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10200	-280	5	-2.67	2249980310	219250	43.29	10520	10590	10140	13620	7340	10480	10261.50	0.88	0	9702	11080	10780	10530	10230	9980	10930	10380	13	3140	100	7330	10	1	13436499	1371	10.64	2.87	12	1.63	959.00	3552.00	20400	20231120	-50.00	9150	20231215	11.48	11600	-12.07	20240108	9590	6.36	20240105	20400	-50.00	20231120	9150	11.48	20231215	0.03	N	352090	100	13 억		118208	N	N	0	N	00	N
63	20240110	151132	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10240	-240	5	-2.29	2077633180	202390	39.96	10520	10590	10140	13620	7340	10480	10264.78	0.88	0	4297	11080	10780	10530	10230	9980	10930	10380	13	3140	100	7330	10	1	13436499	1376	10.68	2.88	12	1.51	959.00	3552.00	20400	20231120	-49.80	9150	20231215	11.91	11600	-11.72	20240108	9590	6.78	20240105	20400	-49.80	20231120	9150	11.91	20231215	0.03	N	352090	100	13 억		118208	N	N	0	N	00	N
64	20240110	141133	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10250	-230	5	-2.19	1796831410	174919	34.53	10520	10590	10140	13620	7340	10480	10271.56	0.88	0	1990	11080	10780	10530	10230	9980	10930	10380	13	3140	100	7330	10	1	13436499	1377	10.69	2.89	12	1.30	959.00	3552.00	20400	20231120	-49.75	9150	20231215	12.02	11600	-11.64	20240108	9590	6.88	20240105	20400	-49.75	20231120	9150	12.02	20231215	0.03	N	352090	100	13 억		118208	N	N	0	N	00	N
65	20240110	131130	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10210	-270	5	-2.58	1644355610	160042	31.60	10520	10590	10140	13620	7340	10480	10273.66	0.88	0	2034	11080	10780	10530	10230	9980	10930	10380	13	3140	100	7330	10	1	13436499	1372	10.65	2.87	12	1.19	959.00	3552.00	20400	20231120	-49.95	9150	20231215	11.58	11600	-11.98	20240108	9590	6.47	20240105	20400	-49.95	20231120	9150	11.58	20231215	0.03	N	352090	100	13 억		118208	N	N	0	N	00	N
66	20240110	121133	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10240	-240	5	-2.29	1358832730	132004	26.06	10520	10590	10180	13620	7340	10480	10292.92	0.88	0	577	11080	10780	10530	10230	9980	10930	10380	13	3140	100	7330	10	1	13436499	1376	10.68	2.88	12	0.98	959.00	3552.00	20400	20231120	-49.80	9150	20231215	11.91	11600	-11.72	20240108	9590	6.78	20240105	20400	-49.80	20231120	9150	11.91	20231215	0.03	N	352090	100	13 억		118208	N	N	0	N	00	N
67	20240110	111131	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10220	-260	5	-2.48	1185046310	114990	22.70	10520	10590	10180	13620	7340	10480	10304.62	0.88	0	1212	11080	10780	10530	10230	9980	10930	10380	13	3140	100	7330	10	1	13436499	1373	10.66	2.88	12	0.86	959.00	3552.00	20400	20231120	-49.90	9150	20231215	11.69	11600	-11.90	20240108	9590	6.57	20240105	20400	-49.90	20231120	9150	11.69	20231215	0.03	N	352090	100	13 억		118208	N	N	0	N	00	N
68	20240110	101129	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10270	-210	5	-2.00	841230030	81392	16.07	10520	10590	10250	13620	7340	10480	10334.33	0.88	0	832	11080	10780	10530	10230	9980	10930	10380	13	3140	100	7330	10	1	13436499	1380	10.71	2.89	12	0.61	959.00	3552.00	20400	20231120	-49.66	9150	20231215	12.24	11600	-11.47	20240108	9590	7.09	20240105	20400	-49.66	20231120	9150	12.24	20231215	0.03	N	352090	100	13 억		118208	N	N	0	N	00	N
69	20240110	091130	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10340	-140	5	-1.34	277431670	26611	5.25	10520	10590	10330	13620	7340	10480	10424.03	0.88	0	-2841	11080	10780	10530	10230	9980	10930	10380	13	3140	100	7330	10	1	13436499	1389	10.78	2.91	12	0.20	959.00	3552.00	20400	20231120	-49.31	9150	20231215	13.01	11600	-10.86	20240108	9590	7.82	20240105	20400	-49.31	20231120	9150	13.01	20231215	0.03	N	352090	100	13 억		118208	N	N	0	N	00	N
70	20240109	161127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10480	50	2	0.48	5186431650	494462	13.52	10430	10830	10280	13550	7310	10430	10489.08	0.77	0	11790	12463	11446	10583	9566	8703	11955	10075	13	3120	100	7300	10	1	13436499	1408	10.93	2.95	12	3.68	959.00	3552.00	20400	20231120	-48.63	9150	20231215	14.54	11600	-9.66	20240108	9590	9.28	20240105	20400	-48.63	20231120	9150	14.54	20231215	0.03	N	352090	100	13 억		103868	N	N	0	N	00	N
71	20240109	151129	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10490	60	2	0.58	5020772650	478656	13.09	10430	10830	10280	13550	7310	10430	10489.31	0.77	0	13839	12463	11446	10583	9566	8703	11955	10075	13	3120	100	7300	10	1	13436499	1409	10.94	2.95	12	3.56	959.00	3552.00	20400	20231120	-48.58	9150	20231215	14.64	11600	-9.57	20240108	9590	9.38	20240105	20400	-48.58	20231120	9150	14.64	20231215	0.03	N	352090	100	13 억		103868	N	N	0	N	00	N
72	20240109	141127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10550	120	2	1.15	4665976470	444791	12.17	10430	10830	10280	13550	7310	10430	10490.27	0.77	0	9138	12463	11446	10583	9566	8703	11955	10075	13	3120	100	7300	10	1	13436499	1418	11.00	2.97	12	3.31	959.00	3552.00	20400	20231120	-48.28	9150	20231215	15.30	11600	-9.05	20240108	9590	10.01	20240105	20400	-48.28	20231120	9150	15.30	20231215	0.03	N	352090	100	13 억		103868	N	N	0	N	00	N
73	20240109	131127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10460	30	2	0.29	4405051490	419959	11.49	10430	10830	10280	13550	7310	10430	10489.24	0.77	0	8514	12463	11446	10583	9566	8703	11955	10075	13	3120	100	7300	10	1	13436499	1405	10.91	2.94	12	3.13	959.00	3552.00	20400	20231120	-48.73	9150	20231215	14.32	11600	-9.83	20240108	9590	9.07	20240105	20400	-48.73	20231120	9150	14.32	20231215	0.03	N	352090	100	13 억		103868	N	N	0	N	00	N
74	20240109	121137	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10500	70	2	0.67	3986965640	380239	10.40	10430	10830	10280	13550	7310	10430	10485.42	0.77	0	6610	12463	11446	10583	9566	8703	11955	10075	13	3120	100	7300	10	1	13436499	1411	10.95	2.96	12	2.83	959.00	3552.00	20400	20231120	-48.53	9150	20231215	14.75	11600	-9.48	20240108	9590	9.49	20240105	20400	-48.53	20231120	9150	14.75	20231215	0.03	N	352090	100	13 억		103868	N	N	0	N	00	N
75	20240109	111131	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10440	10	2	0.10	2420706320	232280	6.35	10430	10620	10280	13550	7310	10430	10421.50	0.77	0	3293	12463	11446	10583	9566	8703	11955	10075	13	3120	100	7300	10	1	13436499	1403	10.89	2.94	12	1.73	959.00	3552.00	20400	20231120	-48.82	9150	20231215	14.10	11600	-10.00	20240108	9590	8.86	20240105	20400	-48.82	20231120	9150	14.10	20231215	0.03	N	352090	100	13 억		103868	N	N	0	N	00	N
76	20240109	101129	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10450	20	2	0.19	2012500800	193212	5.28	10430	10620	10280	13550	7310	10430	10416.02	0.77	0	-6123	12463	11446	10583	9566	8703	11955	10075	13	3120	100	7300	10	1	13436499	1404	10.90	2.94	12	1.44	959.00	3552.00	20400	20231120	-48.77	9150	20231215	14.21	11600	-9.91	20240108	9590	8.97	20240105	20400	-48.77	20231120	9150	14.21	20231215	0.03	N	352090	100	13 억		103868	N	N	0	N	00	N
77	20240109	091129	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10450	20	2	0.19	744557990	71835	1.96	10430	10500	10280	13550	7310	10430	10364.84	0.77	0	2449	12463	11446	10583	9566	8703	11955	10075	13	3120	100	7300	10	1	13436499	1404	10.90	2.94	12	0.53	959.00	3552.00	20400	20231120	-48.77	9150	20231215	14.21	11600	-9.91	20240108	9590	8.97	20240105	20400	-48.77	20231120	9150	14.21	20231215	0.03	N	352090	100	13 억		103868	N	N	0	N	00	N
78	20240108	161126	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10430	720	2	7.42	39979297080	3640810	3565.51	9810	11600	9720	12620	6800	9710	10981.17	0.59	0	28023	9950	9830	9710	9590	9470	9770	9530	13	2910	100	6790	10	1	13436499	1401	10.88	2.94	12	27.10	959.00	3552.00	20400	20231120	-48.87	9150	20231215	13.99	11600	-10.09	20240108	9590	8.76	20240105	20400	-48.87	20231120	9150	13.99	20231215	0.02	N	352090	100	13 억		79582	N	N	0	N	00	N
79	20240108	151127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10570	860	2	8.86	39277300900	3573907	3499.99	9810	11600	9720	12620	6800	9710	10990.02	0.59	0	25591	9950	9830	9710	9590	9470	9770	9530	13	2910	100	6790	10	1	13436499	1420	11.02	2.98	12	26.60	959.00	3552.00	20400	20231120	-48.19	9150	20231215	15.52	11600	-8.88	20240108	9590	10.22	20240105	20400	-48.19	20231120	9150	15.52	20231215	0.02	N	352090	100	13 억		79582	N	N	0	N	00	N
80	20240108	141127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10570	860	2	8.86	37326737480	3388886	3318.79	9810	11600	9720	12620	6800	9710	11014.46	0.59	0	13671	9950	9830	9710	9590	9470	9770	9530	13	2910	100	6790	10	1	13436499	1420	11.02	2.98	12	25.22	959.00	3552.00	20400	20231120	-48.19	9150	20231215	15.52	11600	-8.88	20240108	9590	10.22	20240105	20400	-48.19	20231120	9150	15.52	20231215	0.02	N	352090	100	13 억		79582	N	N	0	N	00	N
81	20240108	131126	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11190	1480	2	15.24	32548862990	2947477	2886.51	9810	11600	9720	12620	6800	9710	11042.96	0.59	0	8313	9950	9830	9710	9590	9470	9770	9530	13	2910	100	6790	10	1	13436499	1504	11.67	3.15	12	21.94	959.00	3552.00	20400	20231120	-45.15	9150	20231215	22.30	11600	-3.53	20240108	9590	16.68	20240105	20400	-45.15	20231120	9150	22.30	20231215	0.02	N	352090	100	13 억		79582	N	N	0	N	00	N
82	20240108	121127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	11300	1590	2	16.37	17414580370	1597929	1564.88	9810	11470	9720	12620	6800	9710	10898.22	0.59	0	2134	9950	9830	9710	9590	9470	9770	9530	13	2910	100	6790	10	1	13436499	1518	11.78	3.18	12	11.89	959.00	3552.00	20400	20231120	-44.61	9150	20231215	23.50	11470	-1.48	20240108	9590	17.83	20240105	20400	-44.61	20231120	9150	23.50	20231215	0.02	N	352090	100	13 억		79582	N	N	0	N	00	N
83	20240108	111128	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10310	600	2	6.18	3447821620	336675	329.71	9810	10530	9720	12620	6800	9710	10240.80	0.59	0	30371	9950	9830	9710	9590	9470	9770	9530	13	2910	100	6790	10	1	13436499	1385	10.75	2.90	12	2.51	959.00	3552.00	20400	20231120	-49.46	9150	20231215	12.68	10530	-2.09	20240108	9590	7.51	20240105	20400	-49.46	20231120	9150	12.68	20231215	0.02	N	352090	100	13 억		79582	N	N	0	N	00	N
84	20240108	101128	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10210	500	2	5.15	1339432110	132208	129.47	9810	10380	9720	12620	6800	9710	10131.25	0.59	0	8458	9950	9830	9710	9590	9470	9770	9530	13	2910	100	6790	10	1	13436499	1372	10.65	2.87	12	0.98	959.00	3552.00	20400	20231120	-49.95	9150	20231215	11.58	10380	-1.64	20240108	9590	6.47	20240105	20400	-49.95	20231120	9150	11.58	20231215	0.02	N	352090	100	13 억		79582	N	N	0	N	00	N
85	20240108	091125	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9800	90	2	0.93	40259620	4112	4.03	9810	9810	9750	12620	6800	9710	9790.76	0.59	0	-1309	9950	9830	9710	9590	9470	9770	9530	13	2910	100	6790	10	1	13436499	1317	10.22	2.76	12	0.03	959.00	3552.00	20400	20231120	-51.96	9150	20231215	7.10	10270	-4.58	20240102	9590	2.19	20240105	20400	-51.96	20231120	9150	7.10	20231215	0.02	N	352090	100	13 억		79582	N	N	0	N	00	N
86	20240105	161125	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9710	80	2	0.83	973217980	100483	96.22	9760	9830	9590	12510	6750	9630	9685.39	0.58	0	1044	9996	9812	9706	9522	9416	9905	9615	13	2880	100	6740	10	1	13436499	1305	10.13	2.73	12	0.75	959.00	3552.00	20400	20231120	-52.40	9150	20231215	6.12	10270	-5.45	20240102	9590	1.25	20240105	20400	-52.40	20231120	9150	6.12	20231215	0.02	N	352090	100	13 억		78372	N	N	0	N	00	N
87	20240105	151126	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9730	100	2	1.04	908758390	93848	89.87	9760	9830	9590	12510	6750	9630	9683.30	0.58	0	509	9996	9812	9706	9522	9416	9905	9615	13	2880	100	6740	10	1	13436499	1307	10.15	2.74	12	0.70	959.00	3552.00	20400	20231120	-52.30	9150	20231215	6.34	10270	-5.26	20240102	9590	1.46	20240105	20400	-52.30	20231120	9150	6.34	20231215	0.02	N	352090	100	13 억		78372	N	N	0	N	00	N
88	20240105	141123	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9700	70	2	0.73	813679570	84046	80.48	9760	9830	9590	12510	6750	9630	9681.36	0.58	0	-3185	9996	9812	9706	9522	9416	9905	9615	13	2880	100	6740	10	1	13436499	1303	10.11	2.73	12	0.63	959.00	3552.00	20400	20231120	-52.45	9150	20231215	6.01	10270	-5.55	20240102	9590	1.15	20240105	20400	-52.45	20231120	9150	6.01	20231215	0.02	N	352090	100	13 억		78372	N	N	0	N	00	N
89	20240105	131124	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9700	70	2	0.73	736893790	76109	72.88	9760	9830	9590	12510	6750	9630	9682.08	0.58	0	-3321	9996	9812	9706	9522	9416	9905	9615	13	2880	100	6740	10	1	13436499	1303	10.11	2.73	12	0.57	959.00	3552.00	20400	20231120	-52.45	9150	20231215	6.01	10270	-5.55	20240102	9590	1.15	20240105	20400	-52.45	20231120	9150	6.01	20231215	0.02	N	352090	100	13 억		78372	N	N	0	N	00	N
90	20240105	121125	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9690	60	2	0.62	554547530	57430	54.99	9760	9780	9590	12510	6750	9630	9656.06	0.58	0	-7022	9996	9812	9706	9522	9416	9905	9615	13	2880	100	6740	10	1	13436499	1302	10.10	2.73	12	0.43	959.00	3552.00	20400	20231120	-52.50	9150	20231215	5.90	10270	-5.65	20240102	9590	1.04	20240105	20400	-52.50	20231120	9150	5.90	20231215	0.02	N	352090	100	13 억		78372	N	N	0	N	00	N
91	20240105	111122	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9630	0	3	0.00	386256420	40042	38.34	9760	9780	9590	12510	6750	9630	9646.28	0.58	0	-11228	9996	9812	9706	9522	9416	9905	9615	13	2880	100	6740	10	1	13436499	1294	10.04	2.71	12	0.30	959.00	3552.00	20400	20231120	-52.79	9150	20231215	5.25	10270	-6.23	20240102	9590	0.42	20240105	20400	-52.79	20231120	9150	5.25	20231215	0.02	N	352090	100	13 억		78372	N	N	0	N	00	N
92	20240105	101126	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9650	20	2	0.21	209061390	21616	20.70	9760	9780	9630	12510	6750	9630	9671.60	0.58	0	-7392	9996	9812	9706	9522	9416	9905	9615	13	2880	100	6740	10	1	13436499	1297	10.06	2.72	12	0.16	959.00	3552.00	20400	20231120	-52.70	9150	20231215	5.46	10270	-6.04	20240102	9600	0.52	20240103	20400	-52.70	20231120	9150	5.46	20231215	0.02	N	352090	100	13 억		78372	N	N	0	N	00	N
93	20240105	091122	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9660	30	2	0.31	84618070	8731	8.36	9760	9780	9660	12510	6750	9630	9691.68	0.58	0	-3963	9996	9812	9706	9522	9416	9905	9615	13	2880	100	6740	10	1	13436499	1298	10.07	2.72	12	0.06	959.00	3552.00	20400	20231120	-52.65	9150	20231215	5.57	10270	-5.94	20240102	9600	0.62	20240103	20400	-52.65	20231120	9150	5.57	20231215	0.02	N	352090	100	13 억		78372	N	N	0	N	00	N
94	20240104	161119	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9630	-30	5	-0.31	999553190	102982	108.63	9600	9890	9600	12550	6770	9660	9706.19	0.48	0	12864	10086	9872	9736	9522	9386	9805	9455	13	2890	100	6760	10	1	13436499	1294	10.04	2.71	12	0.77	959.00	3552.00	20400	20231120	-52.79	9150	20231215	5.25	10270	-6.23	20240102	9600	0.31	20240104	20400	-52.79	20231120	9150	5.25	20231215	0.02	N	352090	100	13 억		64646	N	N	0	N	00	N
95	20240104	151122	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9670	10	2	0.10	913813330	94091	99.26	9600	9890	9600	12550	6770	9660	9712.03	0.48	0	12248	10086	9872	9736	9522	9386	9805	9455	13	2890	100	6760	10	1	13436499	1299	10.08	2.72	12	0.70	959.00	3552.00	20400	20231120	-52.60	9150	20231215	5.68	10270	-5.84	20240102	9600	0.73	20240104	20400	-52.60	20231120	9150	5.68	20231215	0.02	N	352090	100	13 억		64646	N	N	0	N	00	N
96	20240104	141122	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9680	20	2	0.21	822426510	84632	89.28	9600	9890	9600	12550	6770	9660	9717.70	0.48	0	11543	10086	9872	9736	9522	9386	9805	9455	13	2890	100	6760	10	1	13436499	1301	10.09	2.73	12	0.63	959.00	3552.00	20400	20231120	-52.55	9150	20231215	5.79	10270	-5.74	20240102	9600	0.83	20240104	20400	-52.55	20231120	9150	5.79	20231215	0.02	N	352090	100	13 억		64646	N	N	0	N	00	N
97	20240104	131121	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9670	10	2	0.10	733807560	75457	79.60	9600	9890	9600	12550	6770	9660	9724.87	0.48	0	10387	10086	9872	9736	9522	9386	9805	9455	13	2890	100	6760	10	1	13436499	1299	10.08	2.72	12	0.56	959.00	3552.00	20400	20231120	-52.60	9150	20231215	5.68	10270	-5.84	20240102	9600	0.73	20240104	20400	-52.60	20231120	9150	5.68	20231215	0.02	N	352090	100	13 억		64646	N	N	0	N	00	N
98	20240104	121119	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9680	20	2	0.21	623646940	64062	67.58	9600	9890	9600	12550	6770	9660	9735.09	0.48	0	9164	10086	9872	9736	9522	9386	9805	9455	13	2890	100	6760	10	1	13436499	1301	10.09	2.73	12	0.48	959.00	3552.00	20400	20231120	-52.55	9150	20231215	5.79	10270	-5.74	20240102	9600	0.83	20240104	20400	-52.55	20231120	9150	5.79	20231215	0.02	N	352090	100	13 억		64646	N	N	0	N	00	N
99	20240104	111118	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9700	40	2	0.41	521570650	53544	56.48	9600	9890	9600	12550	6770	9660	9741.02	0.48	0	8120	10086	9872	9736	9522	9386	9805	9455	13	2890	100	6760	10	1	13436499	1303	10.11	2.73	12	0.40	959.00	3552.00	20400	20231120	-52.45	9150	20231215	6.01	10270	-5.55	20240102	9600	1.04	20240104	20400	-52.45	20231120	9150	6.01	20231215	0.02	N	352090	100	13 억		64646	N	N	0	N	00	N
100	20240104	101117	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9780	120	2	1.24	418921140	43017	45.38	9600	9890	9600	12550	6770	9660	9738.56	0.48	0	8465	10086	9872	9736	9522	9386	9805	9455	13	2890	100	6760	10	1	13436499	1314	10.20	2.75	12	0.32	959.00	3552.00	20400	20231120	-52.06	9150	20231215	6.89	10270	-4.77	20240102	9600	1.88	20240104	20400	-52.06	20231120	9150	6.89	20231215	0.02	N	352090	100	13 억		64646	N	N	0	N	00	N
101	20240104	091122	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9700	40	2	0.41	121750250	12589	13.28	9600	9760	9600	12550	6770	9660	9671.19	0.48	0	2599	10086	9872	9736	9522	9386	9805	9455	13	2890	100	6760	10	1	13436499	1303	10.11	2.73	12	0.09	959.00	3552.00	20400	20231120	-52.45	9150	20231215	6.01	10270	-5.55	20240102	9600	1.04	20240104	20400	-52.45	20231120	9150	6.01	20231215	0.02	N	352090	100	13 억		64646	N	N	0	N	00	N
102	20240103	161117	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9660	-340	5	-3.40	917325240	94037	61.49	9950	9950	9600	13000	7000	10000	9755.75	0.46	0	3507	10593	10296	9973	9676	9353	10445	9825	13	3000	100	7000	10	1	13436499	1298	10.07	2.72	12	0.70	959.00	3552.00	20400	20231120	-52.65	9150	20231215	5.57	10270	-5.94	20240102	9600	0.62	20240103	20400	-52.65	20231120	9150	5.57	20231215	0.01	N	352090	100	13 억		61339	N	N	0	N	00	N
103	20240103	151114	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9700	-300	5	-3.00	853821640	87472	57.20	9950	9950	9600	13000	7000	10000	9761.08	0.46	0	4320	10593	10296	9973	9676	9353	10445	9825	13	3000	100	7000	10	1	13436499	1303	10.11	2.73	12	0.65	959.00	3552.00	20400	20231120	-52.45	9150	20231215	6.01	10270	-5.55	20240102	9600	1.04	20240103	20400	-52.45	20231120	9150	6.01	20231215	0.01	N	352090	100	13 억		61339	N	N	0	N	00	N
104	20240103	141113	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9750	-250	5	-2.50	709082090	72573	47.46	9950	9950	9600	13000	7000	10000	9770.60	0.46	0	2949	10593	10296	9973	9676	9353	10445	9825	13	3000	100	7000	10	1	13436499	1310	10.17	2.74	12	0.54	959.00	3552.00	20400	20231120	-52.21	9150	20231215	6.56	10270	-5.06	20240102	9600	1.56	20240103	20400	-52.21	20231120	9150	6.56	20231215	0.01	N	352090	100	13 억		61339	N	N	0	N	00	N
105	20240103	131115	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9760	-240	5	-2.40	677945460	69378	45.37	9950	9950	9600	13000	7000	10000	9771.76	0.46	0	3540	10593	10296	9973	9676	9353	10445	9825	13	3000	100	7000	10	1	13436499	1311	10.18	2.75	12	0.52	959.00	3552.00	20400	20231120	-52.16	9150	20231215	6.67	10270	-4.97	20240102	9600	1.67	20240103	20400	-52.16	20231120	9150	6.67	20231215	0.01	N	352090	100	13 억		61339	N	N	0	N	00	N
106	20240103	121119	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9740	-260	5	-2.60	594629780	60826	39.77	9950	9950	9600	13000	7000	10000	9775.91	0.46	0	3557	10593	10296	9973	9676	9353	10445	9825	13	3000	100	7000	10	1	13436499	1309	10.16	2.74	12	0.45	959.00	3552.00	20400	20231120	-52.25	9150	20231215	6.45	10270	-5.16	20240102	9600	1.46	20240103	20400	-52.25	20231120	9150	6.45	20231215	0.01	N	352090	100	13 억		61339	N	N	0	N	00	N
107	20240103	111114	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9770	-230	5	-2.30	517985420	52952	34.63	9950	9950	9600	13000	7000	10000	9782.16	0.46	0	3575	10593	10296	9973	9676	9353	10445	9825	13	3000	100	7000	10	1	13436499	1313	10.19	2.75	12	0.39	959.00	3552.00	20400	20231120	-52.11	9150	20231215	6.78	10270	-4.87	20240102	9600	1.77	20240103	20400	-52.11	20231120	9150	6.78	20231215	0.01	N	352090	100	13 억		61339	N	N	0	N	00	N
108	20240103	101114	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9670	-330	5	-3.30	460011790	46984	30.72	9950	9950	9600	13000	7000	10000	9790.81	0.46	0	3984	10593	10296	9973	9676	9353	10445	9825	13	3000	100	7000	10	1	13436499	1299	10.08	2.72	12	0.35	959.00	3552.00	20400	20231120	-52.60	9150	20231215	5.68	10270	-5.84	20240102	9600	0.73	20240103	20400	-52.60	20231120	9150	5.68	20231215	0.01	N	352090	100	13 억		61339	N	N	0	N	00	N
109	20240103	091114	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9910	-90	5	-0.90	102564590	10390	6.79	9950	9950	9820	13000	7000	10000	9871.45	0.46	0	3348	10593	10296	9973	9676	9353	10445	9825	13	3000	100	7000	10	1	13436499	1332	10.33	2.79	12	0.08	959.00	3552.00	20400	20231120	-51.42	9150	20231215	8.31	10270	-3.51	20240102	9650	2.69	20240102	20400	-51.42	20231120	9150	8.31	20231215	0.01	N	352090	100	13 억		61339	N	N	0	N	00	N
110	20240102	161111	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	10000	210	2	2.15	1520053520	152348	51.71	9790	10270	9650	12720	6860	9790	9977.38	0.38	0	11063	10743	10266	9863	9386	8983	10505	9625	13	2930	100	6850	10	1	13436499	1344	10.43	2.82	12	1.13	959.00	3552.00	20400	20231120	-50.98	9150	20231215	9.29	10270	-2.63	20240102	9650	3.63	20240102	20400	-50.98	20231120	9150	9.29	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
111	20240102	151111	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9980	190	2	1.94	1368427590	137184	46.57	9790	10270	9650	12720	6860	9790	9975.13	0.38	0	10042	10743	10266	9863	9386	8983	10505	9625	13	2930	100	6850	10	1	13436499	1341	10.41	2.81	12	1.02	959.00	3552.00	20400	20231120	-51.08	9150	20231215	9.07	10270	-2.82	20240102	9650	3.42	20240102	20400	-51.08	20231120	9150	9.07	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
112	20240102	141111	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9970	180	2	1.84	1261064680	126431	42.92	9790	10270	9650	12720	6860	9790	9974.33	0.38	0	8784	10743	10266	9863	9386	8983	10505	9625	13	2930	100	6850	10	1	13436499	1340	10.40	2.81	12	0.94	959.00	3552.00	20400	20231120	-51.13	9150	20231215	8.96	10270	-2.92	20240102	9650	3.32	20240102	20400	-51.13	20231120	9150	8.96	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
113	20240102	131105	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9960	170	2	1.74	1188659920	119165	40.45	9790	10270	9650	12720	6860	9790	9974.91	0.38	0	7393	10743	10266	9863	9386	8983	10505	9625	13	2930	100	6850	10	1	13436499	1338	10.39	2.80	12	0.89	959.00	3552.00	20400	20231120	-51.18	9150	20231215	8.85	10270	-3.02	20240102	9650	3.21	20240102	20400	-51.18	20231120	9150	8.85	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
114	20240102	121105	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9960	170	2	1.74	919527280	92190	31.29	9790	10270	9650	12720	6860	9790	9974.26	0.38	0	887	10743	10266	9863	9386	8983	10505	9625	13	2930	100	6850	10	1	13436499	1338	10.39	2.80	12	0.69	959.00	3552.00	20400	20231120	-51.18	9150	20231215	8.85	10270	-3.02	20240102	9650	3.21	20240102	20400	-51.18	20231120	9150	8.85	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
115	20240102	111105	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9870	80	2	0.82	423100740	42939	14.58	9790	9960	9650	12720	6860	9790	9853.53	0.38	0	5832	10743	10266	9863	9386	8983	10505	9625	13	2930	100	6850	10	1	13436499	1326	10.29	2.78	12	0.32	959.00	3552.00	20400	20231120	-51.62	9150	20231215	7.87	9960	-0.90	20240102	9650	2.28	20240102	20400	-51.62	20231120	9150	7.87	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
116	20240102	101055	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9880	90	2	0.92	197040060	20096	6.82	9790	9940	9650	12720	6860	9790	9804.94	0.38	0	2930	10743	10266	9863	9386	8983	10505	9625	13	2930	100	6850	10	1	13436499	1328	10.30	2.78	12	0.15	959.00	3552.00	20400	20231120	-51.57	9150	20231215	7.98	9940	-0.60	20240102	9650	2.38	20240102	20400	-51.57	20231120	9150	7.98	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N
117	20240102	091040	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9790	0	3	0.00	0	0	0.00	0	0	0	12720	6860	9790	0.00	0.38	0	0	10743	10266	9863	9386	8983	10505	9625	13	2930	100	6850	10	1	13436499	1315	10.21	2.76	12	0.00	959.00	3552.00	20400	20231120	-52.01	9150	20231215	6.99	0	0.00	0	0	0.00	0	20400	-52.01	20231120	9150	6.99	20231215	0.01	N	352090	100	13 억		50757	N	N	0	N	00	N