KissMeData/217480/price/prices-20231201.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	20231229	161055	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
3	20231229	151041	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
4	20231229	141040	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
5	20231229	131041	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
6	20231229	121044	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
7	20231229	110956	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
8	20231229	101007	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
9	20231229	091005	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
10	20231228	160956	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
11	20231228	151003	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
12	20231228	140954	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
13	20231228	130955	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
14	20231228	120958	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
15	20231228	110959	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
16	20231228	100956	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
17	20231228	091001	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
18	20231227	160946	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
19	20231227	151000	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
20	20231227	140956	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
21	20231227	130947	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
22	20231227	120949	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
23	20231227	110956	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
24	20231227	100955	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
25	20231227	090958	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
26	20231226	160956	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
27	20231226	150955	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
28	20231226	140958	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
29	20231226	130955	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
30	20231226	120955	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
31	20231226	110959	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
32	20231226	100954	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
33	20231226	090957	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
34	20231222	160941	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
35	20231222	150939	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
36	20231222	140936	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
37	20231222	130938	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
38	20231222	120937	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
39	20231222	110936	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
40	20231222	100933	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
41	20231222	090937	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.16	0.39	12	0.00	-2247.00	896.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
42	20231221	160930	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
43	20231221	150934	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
44	20231221	140931	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
45	20231221	130928	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
46	20231221	120935	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
47	20231221	110935	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
48	20231221	100930	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
49	20231221	090931	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
50	20231220	160934	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
51	20231220	151020	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
52	20231220	141039	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
53	20231220	131029	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
54	20231220	120930	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
55	20231220	110932	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
56	20231220	100933	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
57	20231220	090930	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
58	20231219	160930	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
59	20231219	150934	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
60	20231219	140928	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
61	20231219	130934	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
62	20231219	120936	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
63	20231219	110933	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
64	20231219	100931	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
65	20231219	090926	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
66	20231218	160926	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
67	20231218	150929	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
68	20231218	140926	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
69	20231218	130925	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
70	20231218	120920	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
71	20231218	110923	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
72	20231218	100921	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
73	20231218	090920	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
74	20231215	160921	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
75	20231215	150925	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
76	20231215	140924	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
77	20231215	130919	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
78	20231215	120919	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
79	20231215	110915	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
80	20231215	100919	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
81	20231215	090924	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
82	20231214	160915	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
83	20231214	150947	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
84	20231214	140919	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
85	20231214	130944	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
86	20231214	120959	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
87	20231214	110931	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
88	20231214	100908	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
89	20231214	090847	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
90	20231213	160913	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
91	20231213	150932	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
92	20231213	140931	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
93	20231213	130937	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
94	20231213	120930	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
95	20231213	110933	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
96	20231213	100939	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
97	20231213	090925	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
98	20231212	160855	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
99	20231212	150901	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
100	20231212	140814	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
101	20231212	130818	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
102	20231212	120809	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
103	20231212	110822	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
104	20231212	100854	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
105	20231212	090853	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
106	20231211	160856	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
107	20231211	150854	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
108	20231211	140853	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
109	20231211	130852	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
110	20231211	120854	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
111	20231211	110849	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
112	20231211	100849	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
113	20231211	090849	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
114	20231208	160840	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
115	20231208	150844	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
116	20231208	140841	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
117	20231208	130841	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
118	20231208	120838	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
119	20231208	110835	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
120	20231208	100843	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
121	20231208	090833	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
122	20231207	160837	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
123	20231207	150839	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
124	20231207	140834	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
125	20231207	130833	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
126	20231207	120835	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
127	20231207	110830	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
128	20231207	100827	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
129	20231207	090836	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
130	20231206	160825	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
131	20231206	150839	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
132	20231206	140835	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
133	20231206	130826	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
134	20231206	120824	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
135	20231206	110837	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
136	20231206	100827	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
137	20231206	090829	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
138	20231205	160833	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
139	20231205	150829	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
140	20231205	140830	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
141	20231205	130825	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
142	20231205	120823	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
143	20231205	110823	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
144	20231205	100828	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
145	20231205	090822	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
146	20231204	160819	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
147	20231204	150823	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
148	20231204	140817	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
149	20231204	130816	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
150	20231204	120817	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
151	20231204	110818	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
152	20231204	100817	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
153	20231204	090818	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
154	20231201	160817	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
155	20231201	150815	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
156	20231201	140815	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
157	20231201	130817	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
158	20231201	120822	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
159	20231201	110817	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
160	20231201	100823	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N
161	20231201	090814	58	100.00	KOSDAQ		화학	N	N	N	N		N	349	0	3	0.00	0	0	0.00	0	0	0	453	245	349	0.00	6.25	0	0	349	349	349	349	349	349	349	213	104	500	0	1	1	42608662	149	-0.22	0.56	12	0.00	-1568.00	626.00	1870	20230209	-81.34	345	20230322	1.16	1870	-81.34	20230209	345	1.16	20230322	1870	-81.34	20230209	345	1.16	20230322	0.00	N	217480	500	213 억		2662385	N	N	0	N	00	N