KissMeData/217480/price/prices-20240901.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	20240930	161006	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230919	0.00	499	20230919	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231004	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
3	20240930	151020	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230919	0.00	499	20230919	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231004	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
4	20240930	141020	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230919	0.00	499	20230919	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231004	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
5	20240930	131014	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230919	0.00	499	20230919	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231004	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
6	20240930	121011	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230919	0.00	499	20230919	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231004	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
7	20240930	111009	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230919	0.00	499	20230919	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231004	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
8	20240930	101007	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230919	0.00	499	20230919	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231004	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
9	20240930	090926	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230919	0.00	499	20230919	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231004	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
10	20240927	161015	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230918	0.00	499	20230918	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230927	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
11	20240927	151018	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230918	0.00	499	20230918	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230927	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
12	20240927	141026	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230918	0.00	499	20230918	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230927	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
13	20240927	131019	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230918	0.00	499	20230918	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230927	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
14	20240927	121013	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230918	0.00	499	20230918	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230927	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
15	20240927	111016	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230918	0.00	499	20230918	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230927	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
16	20240927	101014	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230918	0.00	499	20230918	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230927	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
17	20240927	091016	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230918	0.00	499	20230918	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230927	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
18	20240926	160958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230915	0.00	499	20230915	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230926	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
19	20240926	151001	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230915	0.00	499	20230915	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230926	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
20	20240926	141009	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230915	0.00	499	20230915	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230926	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
21	20240926	131007	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230915	0.00	499	20230915	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230926	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
22	20240926	121009	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230915	0.00	499	20230915	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230926	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
23	20240926	111008	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230915	0.00	499	20230915	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230926	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
24	20240926	101010	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230915	0.00	499	20230915	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230926	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
25	20240926	091007	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230915	0.00	499	20230915	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230926	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
26	20240925	160956	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230914	0.00	499	20230914	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
27	20240925	151004	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230914	0.00	499	20230914	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
28	20240925	141005	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230914	0.00	499	20230914	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
29	20240925	131003	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230914	0.00	499	20230914	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
30	20240925	121005	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230914	0.00	499	20230914	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
31	20240925	111001	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230914	0.00	499	20230914	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
32	20240925	100958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230914	0.00	499	20230914	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
33	20240925	091009	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230914	0.00	499	20230914	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
34	20240924	160955	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230913	0.00	499	20230913	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
35	20240924	150958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230913	0.00	499	20230913	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
36	20240924	140947	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230913	0.00	499	20230913	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
37	20240924	130957	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230913	0.00	499	20230913	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
38	20240924	120950	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230913	0.00	499	20230913	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
39	20240924	110958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230913	0.00	499	20230913	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
40	20240924	100957	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230913	0.00	499	20230913	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
41	20240924	091000	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230913	0.00	499	20230913	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
42	20240923	160953	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230912	0.00	499	20230912	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
43	20240923	150955	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230912	0.00	499	20230912	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
44	20240923	141001	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230912	0.00	499	20230912	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
45	20240923	130957	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230912	0.00	499	20230912	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
46	20240923	120958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230912	0.00	499	20230912	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
47	20240923	110957	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230912	0.00	499	20230912	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
48	20240923	100955	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230912	0.00	499	20230912	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
49	20240923	090956	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230912	0.00	499	20230912	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230925	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
50	20240913	160908	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230907	0.00	499	20230907	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230913	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
51	20240913	150915	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230907	0.00	499	20230907	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230913	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
52	20240913	140918	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230907	0.00	499	20230907	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230913	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
53	20240913	130912	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230907	0.00	499	20230907	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230913	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
54	20240913	120913	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230907	0.00	499	20230907	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230913	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
55	20240913	110914	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230907	0.00	499	20230907	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230913	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
56	20240913	100918	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230907	0.00	499	20230907	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230913	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
57	20240913	090920	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230907	0.00	499	20230907	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230913	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
58	20240912	160857	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230906	0.00	499	20230906	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230912	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
59	20240912	150913	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230906	0.00	499	20230906	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230912	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
60	20240912	140916	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230906	0.00	499	20230906	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230912	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
61	20240912	130908	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230906	0.00	499	20230906	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230912	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
62	20240912	120906	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230906	0.00	499	20230906	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230912	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
63	20240912	110906	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230906	0.00	499	20230906	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230912	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
64	20240912	100909	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230906	0.00	499	20230906	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230912	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
65	20240912	090909	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230906	0.00	499	20230906	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230912	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
66	20240911	160848	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230905	0.00	499	20230905	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
67	20240911	150854	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230905	0.00	499	20230905	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
68	20240911	140858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230905	0.00	499	20230905	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
69	20240911	130852	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230905	0.00	499	20230905	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
70	20240911	120858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230905	0.00	499	20230905	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
71	20240911	110848	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230905	0.00	499	20230905	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
72	20240911	100845	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230905	0.00	499	20230905	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
73	20240911	090900	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230905	0.00	499	20230905	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
74	20240910	160848	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230904	0.00	499	20230904	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
75	20240910	150857	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230904	0.00	499	20230904	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
76	20240910	140850	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230904	0.00	499	20230904	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
77	20240910	130849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230904	0.00	499	20230904	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
78	20240910	120849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230904	0.00	499	20230904	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
79	20240910	110848	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230904	0.00	499	20230904	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
80	20240910	100852	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230904	0.00	499	20230904	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
81	20240910	090848	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230904	0.00	499	20230904	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
82	20240909	160832	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230901	0.00	499	20230901	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
83	20240909	150841	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230901	0.00	499	20230901	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
84	20240909	140844	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230901	0.00	499	20230901	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
85	20240909	130837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230901	0.00	499	20230901	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
86	20240909	120836	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230901	0.00	499	20230901	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
87	20240909	110837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230901	0.00	499	20230901	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
88	20240909	100842	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230901	0.00	499	20230901	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
89	20240909	090835	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230901	0.00	499	20230901	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230911	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
90	20240906	160822	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230831	0.00	499	20230831	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230906	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
91	20240906	150835	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230831	0.00	499	20230831	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230906	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
92	20240906	140845	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230831	0.00	499	20230831	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230906	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
93	20240906	130837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230831	0.00	499	20230831	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230906	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
94	20240906	120837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230831	0.00	499	20230831	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230906	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
95	20240906	110839	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230831	0.00	499	20230831	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230906	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
96	20240906	100834	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230831	0.00	499	20230831	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230906	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
97	20240906	090835	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230831	0.00	499	20230831	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230906	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
98	20240905	160822	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230830	0.00	499	20230830	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230905	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
99	20240905	150837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230830	0.00	499	20230830	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230905	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
100	20240905	140831	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230830	0.00	499	20230830	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230905	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
101	20240905	130832	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230830	0.00	499	20230830	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230905	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
102	20240905	120832	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230830	0.00	499	20230830	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230905	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
103	20240905	110830	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230830	0.00	499	20230830	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230905	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
104	20240905	100828	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230830	0.00	499	20230830	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230905	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
105	20240905	090837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230830	0.00	499	20230830	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230905	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
106	20240904	160815	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230829	0.00	499	20230829	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
107	20240904	150821	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230829	0.00	499	20230829	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
108	20240904	140825	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230829	0.00	499	20230829	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
109	20240904	130822	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230829	0.00	499	20230829	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
110	20240904	120819	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230829	0.00	499	20230829	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
111	20240904	110818	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230829	0.00	499	20230829	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
112	20240904	100820	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230829	0.00	499	20230829	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
113	20240904	090823	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230829	0.00	499	20230829	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
114	20240903	160808	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230828	0.00	499	20230828	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
115	20240903	150816	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230828	0.00	499	20230828	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
116	20240903	140817	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230828	0.00	499	20230828	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
117	20240903	130817	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230828	0.00	499	20230828	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
118	20240903	120805	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230828	0.00	499	20230828	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
119	20240903	110805	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230828	0.00	499	20230828	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
120	20240903	100805	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230828	0.00	499	20230828	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
121	20240903	090808	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230828	0.00	499	20230828	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
122	20240902	160800	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230825	0.00	499	20230825	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
123	20240902	150812	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230825	0.00	499	20230825	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
124	20240902	140809	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230825	0.00	499	20230825	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
125	20240902	130805	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230825	0.00	499	20230825	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
126	20240902	120809	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230825	0.00	499	20230825	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
127	20240902	110802	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230825	0.00	499	20230825	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
128	20240902	100800	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230825	0.00	499	20230825	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
129	20240902	090756	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230825	0.00	499	20230825	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230904	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N