KissMeData/217480/price/prices-20240501.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	20240531	161017	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	20230524	0.00	499	20230524	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230531	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
3	20240531	151016	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	20230524	0.00	499	20230524	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230531	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
4	20240531	141015	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	20230524	0.00	499	20230524	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230531	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
5	20240531	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	20230524	0.00	499	20230524	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230531	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
6	20240531	121024	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	20230524	0.00	499	20230524	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230531	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
7	20240531	111019	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	20230524	0.00	499	20230524	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230531	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
8	20240531	101018	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	20230524	0.00	499	20230524	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230531	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
9	20240531	091019	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	20230524	0.00	499	20230524	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230531	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
10	20240530	161012	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	20230523	0.00	499	20230523	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
11	20240530	151014	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	20230523	0.00	499	20230523	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
12	20240530	141013	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	20230523	0.00	499	20230523	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
13	20240530	131016	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	20230523	0.00	499	20230523	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
14	20240530	121012	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	20230523	0.00	499	20230523	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
15	20240530	111014	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	20230523	0.00	499	20230523	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
16	20240530	101017	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	20230523	0.00	499	20230523	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
17	20240530	091014	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	20230523	0.00	499	20230523	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
18	20240529	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	20230522	0.00	499	20230522	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
19	20240529	151005	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	20230522	0.00	499	20230522	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
20	20240529	141006	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	20230522	0.00	499	20230522	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
21	20240529	131008	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	20230522	0.00	499	20230522	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
22	20240529	121008	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	20230522	0.00	499	20230522	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
23	20240529	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	20230522	0.00	499	20230522	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
24	20240529	101002	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	20230522	0.00	499	20230522	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
25	20240529	091002	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	20230522	0.00	499	20230522	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
26	20240528	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	20230519	0.00	499	20230519	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
27	20240528	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	20230519	0.00	499	20230519	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
28	20240528	141004	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	20230519	0.00	499	20230519	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
29	20240528	130958	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	20230519	0.00	499	20230519	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
30	20240528	120959	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	20230519	0.00	499	20230519	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
31	20240528	110944	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	20230519	0.00	499	20230519	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
32	20240528	101000	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	20230519	0.00	499	20230519	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
33	20240528	091002	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	20230519	0.00	499	20230519	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
34	20240527	160946	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	20230518	0.00	499	20230518	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
35	20240527	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	20230518	0.00	499	20230518	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
36	20240527	140958	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	20230518	0.00	499	20230518	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
37	20240527	130958	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	20230518	0.00	499	20230518	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
38	20240527	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	20230518	0.00	499	20230518	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
39	20240527	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	20230518	0.00	499	20230518	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
40	20240527	100956	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	20230518	0.00	499	20230518	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
41	20240527	090957	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	20230518	0.00	499	20230518	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230530	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
42	20240524	160903	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	20230517	0.00	499	20230517	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230524	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
43	20240524	150904	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	20230517	0.00	499	20230517	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230524	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
44	20240524	140910	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	20230517	0.00	499	20230517	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230524	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
45	20240524	130905	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	20230517	0.00	499	20230517	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230524	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
46	20240524	120907	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	20230517	0.00	499	20230517	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230524	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
47	20240524	110904	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	20230517	0.00	499	20230517	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230524	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
48	20240524	100911	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	20230517	0.00	499	20230517	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230524	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
49	20240524	090905	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	20230517	0.00	499	20230517	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230524	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
50	20240523	160902	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	20230516	0.00	499	20230516	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230523	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
51	20240523	150906	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	20230516	0.00	499	20230516	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230523	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
52	20240523	140909	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	20230516	0.00	499	20230516	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230523	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
53	20240523	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	20230516	0.00	499	20230516	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230523	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
54	20240523	120903	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	20230516	0.00	499	20230516	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230523	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
55	20240523	110902	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	20230516	0.00	499	20230516	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230523	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
56	20240523	100904	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	20230516	0.00	499	20230516	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230523	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
57	20240523	090908	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	20230516	0.00	499	20230516	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230523	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
58	20240522	160854	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	20230515	0.00	499	20230515	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
59	20240522	150900	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	20230515	0.00	499	20230515	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
60	20240522	140902	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	20230515	0.00	499	20230515	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
61	20240522	130900	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	20230515	0.00	499	20230515	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
62	20240522	121008	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	20230515	0.00	499	20230515	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
63	20240522	110904	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	20230515	0.00	499	20230515	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
64	20240522	100900	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	20230515	0.00	499	20230515	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
65	20240522	090902	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	20230515	0.00	499	20230515	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
66	20240521	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	20230512	0.00	499	20230512	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
67	20240521	150858	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	20230512	0.00	499	20230512	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
68	20240521	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	20230512	0.00	499	20230512	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
69	20240521	130856	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	20230512	0.00	499	20230512	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
70	20240521	120855	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	20230512	0.00	499	20230512	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
71	20240521	110855	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	20230512	0.00	499	20230512	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
72	20240521	100856	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	20230512	0.00	499	20230512	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
73	20240521	090853	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	20230512	0.00	499	20230512	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230522	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
74	20240517	160858	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	20230510	0.00	499	20230510	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230517	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
75	20240517	150901	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	20230510	0.00	499	20230510	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230517	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
76	20240517	140853	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	20230510	0.00	499	20230510	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230517	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
77	20240517	130846	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	20230510	0.00	499	20230510	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230517	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
78	20240517	120847	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	20230510	0.00	499	20230510	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230517	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
79	20240517	110847	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	20230510	0.00	499	20230510	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230517	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
80	20240517	100843	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	20230510	0.00	499	20230510	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230517	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
81	20240517	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	20230510	0.00	499	20230510	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230517	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
82	20240516	160840	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	20230509	0.00	499	20230509	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230516	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
83	20240516	150839	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	20230509	0.00	499	20230509	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230516	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
84	20240516	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	20230509	0.00	499	20230509	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230516	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
85	20240516	130840	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	20230509	0.00	499	20230509	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230516	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
86	20240516	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	20230509	0.00	499	20230509	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230516	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
87	20240516	110836	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	20230509	0.00	499	20230509	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230516	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
88	20240516	100840	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	20230509	0.00	499	20230509	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230516	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
89	20240516	090839	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	20230509	0.00	499	20230509	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230516	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
90	20240514	160849	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	20230508	0.00	499	20230508	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
91	20240514	150851	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	20230508	0.00	499	20230508	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
92	20240514	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	20230508	0.00	499	20230508	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
93	20240514	130851	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	20230508	0.00	499	20230508	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
94	20240514	120848	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	20230508	0.00	499	20230508	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
95	20240514	110849	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	20230508	0.00	499	20230508	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
96	20240514	100846	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	20230508	0.00	499	20230508	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
97	20240514	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	20230508	0.00	499	20230508	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
98	20240513	160846	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	20230504	0.00	499	20230504	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
99	20240513	150849	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	20230504	0.00	499	20230504	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
100	20240513	140849	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	20230504	0.00	499	20230504	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
101	20240513	130843	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	20230504	0.00	499	20230504	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
102	20240513	120847	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	20230504	0.00	499	20230504	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
103	20240513	110846	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	20230504	0.00	499	20230504	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
104	20240513	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	20230504	0.00	499	20230504	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
105	20240513	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	20230504	0.00	499	20230504	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230515	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
106	20240510	160821	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	20230503	0.00	499	20230503	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230510	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
107	20240510	150830	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	20230503	0.00	499	20230503	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230510	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
108	20240510	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	20230503	0.00	499	20230503	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230510	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
109	20240510	130824	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	20230503	0.00	499	20230503	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230510	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
110	20240510	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	20230503	0.00	499	20230503	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230510	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
111	20240510	110823	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	20230503	0.00	499	20230503	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230510	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
112	20240510	100822	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	20230503	0.00	499	20230503	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230510	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
113	20240510	090824	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	20230503	0.00	499	20230503	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230510	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
114	20240509	160840	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	20230502	0.00	499	20230502	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230509	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
115	20240509	150839	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	20230502	0.00	499	20230502	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230509	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
116	20240509	140748	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	20230502	0.00	499	20230502	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230509	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
117	20240509	130824	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	20230502	0.00	499	20230502	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230509	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
118	20240509	120824	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	20230502	0.00	499	20230502	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230509	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
119	20240509	110811	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	20230502	0.00	499	20230502	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230509	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
120	20240509	100815	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	20230502	0.00	499	20230502	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230509	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
121	20240509	090811	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	20230502	0.00	499	20230502	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230509	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
122	20240508	160806	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	20230428	0.00	499	20230428	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230508	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
123	20240508	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	20230428	0.00	499	20230428	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230508	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
124	20240508	140805	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	20230428	0.00	499	20230428	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230508	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
125	20240508	130803	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	20230428	0.00	499	20230428	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230508	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
126	20240508	120802	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	20230428	0.00	499	20230428	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230508	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
127	20240508	110842	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	20230428	0.00	499	20230428	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230508	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
128	20240508	100812	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	20230428	0.00	499	20230428	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230508	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
129	20240508	090814	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	20230428	0.00	499	20230428	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230508	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
130	20240503	160829	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	20230426	0.00	499	20230426	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230503	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
131	20240503	150829	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	20230426	0.00	499	20230426	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230503	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
132	20240503	140829	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	20230426	0.00	499	20230426	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230503	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
133	20240503	130830	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	20230426	0.00	499	20230426	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230503	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
134	20240503	120827	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	20230426	0.00	499	20230426	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230503	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
135	20240503	110826	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	20230426	0.00	499	20230426	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230503	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
136	20240503	100823	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	20230426	0.00	499	20230426	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230503	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
137	20240503	090821	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	20230426	0.00	499	20230426	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230503	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
138	20240502	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	20230425	0.00	499	20230425	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
139	20240502	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	20230425	0.00	499	20230425	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
140	20240502	140816	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	20230425	0.00	499	20230425	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
141	20240502	130814	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	20230425	0.00	499	20230425	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
142	20240502	120812	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	20230425	0.00	499	20230425	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
143	20240502	110811	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	20230425	0.00	499	20230425	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
144	20240502	100809	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	20230425	0.00	499	20230425	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
145	20240502	090809	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	20230425	0.00	499	20230425	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N