KissMeData/217480/price/prices-20241201.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	20241231	161031	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
3	20241231	151015	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
4	20241231	141031	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
5	20241231	131031	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
6	20241231	121030	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
7	20241231	111030	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
8	20241231	101023	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
9	20241231	091027	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
10	20241230	161025	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
11	20241230	151028	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
12	20241230	141028	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
13	20241230	131029	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
14	20241230	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	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
15	20241230	111027	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
16	20241230	101026	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
17	20241230	091028	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231220	0.00	499	20231220	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
18	20241227	161022	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231219	0.00	499	20231219	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
19	20241227	151021	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231219	0.00	499	20231219	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
20	20241227	141024	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231219	0.00	499	20231219	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
21	20241227	131022	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231219	0.00	499	20231219	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
22	20241227	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	20231219	0.00	499	20231219	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
23	20241227	111022	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231219	0.00	499	20231219	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
24	20241227	101020	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231219	0.00	499	20231219	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
25	20241227	091025	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231219	0.00	499	20231219	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
26	20241226	161016	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231218	0.00	499	20231218	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
27	20241226	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	20231218	0.00	499	20231218	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
28	20241226	141012	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231218	0.00	499	20231218	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
29	20241226	131014	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231218	0.00	499	20231218	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
30	20241226	121013	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231218	0.00	499	20231218	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
31	20241226	111011	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231218	0.00	499	20231218	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
32	20241226	101014	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231218	0.00	499	20231218	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
33	20241226	091015	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231218	0.00	499	20231218	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
34	20241224	161013	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231215	0.00	499	20231215	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
35	20241224	151012	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231215	0.00	499	20231215	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
36	20241224	141011	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231215	0.00	499	20231215	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
37	20241224	131012	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231215	0.00	499	20231215	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
38	20241224	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	20231215	0.00	499	20231215	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
39	20241224	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	20231215	0.00	499	20231215	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
40	20241224	101012	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231215	0.00	499	20231215	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
41	20241224	091017	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231215	0.00	499	20231215	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
42	20241223	161003	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231214	0.00	499	20231214	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
43	20241223	151009	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231214	0.00	499	20231214	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
44	20241223	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	20231214	0.00	499	20231214	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
45	20241223	131004	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231214	0.00	499	20231214	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
46	20241223	121006	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231214	0.00	499	20231214	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
47	20241223	111004	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231214	0.00	499	20231214	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
48	20241223	100958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231214	0.00	499	20231214	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
49	20241223	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	20231214	0.00	499	20231214	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
50	20241220	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	20231213	0.00	499	20231213	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
51	20241220	151002	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231213	0.00	499	20231213	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
52	20241220	141000	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231213	0.00	499	20231213	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
53	20241220	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	20231213	0.00	499	20231213	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
54	20241220	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	20231213	0.00	499	20231213	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
55	20241220	110957	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231213	0.00	499	20231213	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
56	20241220	100959	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231213	0.00	499	20231213	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
57	20241220	091000	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231213	0.00	499	20231213	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
58	20241219	160956	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231212	0.00	499	20231212	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
59	20241219	150954	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231212	0.00	499	20231212	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
60	20241219	140956	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231212	0.00	499	20231212	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
61	20241219	130954	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231212	0.00	499	20231212	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
62	20241219	120957	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231212	0.00	499	20231212	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
63	20241219	110954	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231212	0.00	499	20231212	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
64	20241219	100946	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231212	0.00	499	20231212	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
65	20241219	090956	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231212	0.00	499	20231212	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
66	20241218	160951	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231211	0.00	499	20231211	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
67	20241218	150955	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231211	0.00	499	20231211	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
68	20241218	140953	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231211	0.00	499	20231211	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
69	20241218	130955	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231211	0.00	499	20231211	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
70	20241218	120946	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231211	0.00	499	20231211	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
71	20241218	110953	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231211	0.00	499	20231211	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
72	20241218	100954	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231211	0.00	499	20231211	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
73	20241218	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	20231211	0.00	499	20231211	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
74	20241217	160949	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231208	0.00	499	20231208	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
75	20241217	150953	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231208	0.00	499	20231208	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
76	20241217	140944	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231208	0.00	499	20231208	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
77	20241217	130941	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231208	0.00	499	20231208	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
78	20241217	120921	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231208	0.00	499	20231208	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
79	20241217	110928	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231208	0.00	499	20231208	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
80	20241217	100940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231208	0.00	499	20231208	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
81	20241217	090950	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231208	0.00	499	20231208	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
82	20241216	160941	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231207	0.00	499	20231207	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
83	20241216	150951	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231207	0.00	499	20231207	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
84	20241216	140949	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231207	0.00	499	20231207	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
85	20241216	130951	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231207	0.00	499	20231207	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
86	20241216	120950	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231207	0.00	499	20231207	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
87	20241216	110949	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231207	0.00	499	20231207	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
88	20241216	100950	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231207	0.00	499	20231207	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
89	20241216	090950	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231207	0.00	499	20231207	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231218	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
90	20241213	160942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231206	0.00	499	20231206	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
91	20241213	150948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231206	0.00	499	20231206	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
92	20241213	140947	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231206	0.00	499	20231206	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
93	20241213	130948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231206	0.00	499	20231206	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
94	20241213	120948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231206	0.00	499	20231206	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
95	20241213	110946	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231206	0.00	499	20231206	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
96	20241213	100938	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231206	0.00	499	20231206	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
97	20241213	090948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231206	0.00	499	20231206	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
98	20241212	160948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231205	0.00	499	20231205	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231212	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
99	20241212	150941	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231205	0.00	499	20231205	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231212	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
100	20241212	140939	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231205	0.00	499	20231205	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231212	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
101	20241212	130927	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231205	0.00	499	20231205	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231212	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
102	20241212	120923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231205	0.00	499	20231205	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231212	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
103	20241212	110934	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231205	0.00	499	20231205	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231212	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
104	20241212	100932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231205	0.00	499	20231205	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231212	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
105	20241212	090940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231205	0.00	499	20231205	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231212	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
106	20241211	160934	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231204	0.00	499	20231204	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
107	20241211	150922	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231204	0.00	499	20231204	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
108	20241211	140941	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231204	0.00	499	20231204	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
109	20241211	130942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231204	0.00	499	20231204	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
110	20241211	120944	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231204	0.00	499	20231204	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
111	20241211	110940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231204	0.00	499	20231204	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
112	20241211	100941	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231204	0.00	499	20231204	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
113	20241211	090946	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231204	0.00	499	20231204	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
114	20241210	160932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231201	0.00	499	20231201	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
115	20241210	150935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231201	0.00	499	20231201	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
116	20241210	140934	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231201	0.00	499	20231201	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
117	20241210	130935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231201	0.00	499	20231201	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
118	20241210	120934	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231201	0.00	499	20231201	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
119	20241210	110933	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231201	0.00	499	20231201	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
120	20241210	100934	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231201	0.00	499	20231201	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
121	20241210	090940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231201	0.00	499	20231201	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
122	20241209	160931	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231130	0.00	499	20231130	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
123	20241209	150932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231130	0.00	499	20231130	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
124	20241209	140933	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231130	0.00	499	20231130	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
125	20241209	130935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231130	0.00	499	20231130	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
126	20241209	120932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231130	0.00	499	20231130	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
127	20241209	110933	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231130	0.00	499	20231130	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
128	20241209	100930	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231130	0.00	499	20231130	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
129	20241209	090926	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231130	0.00	499	20231130	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231211	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
130	20241206	160923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231129	0.00	499	20231129	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
131	20241206	150928	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231129	0.00	499	20231129	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
132	20241206	140925	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231129	0.00	499	20231129	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
133	20241206	130926	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231129	0.00	499	20231129	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
134	20241206	120921	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231129	0.00	499	20231129	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
135	20241206	110917	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231129	0.00	499	20231129	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
136	20241206	100918	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231129	0.00	499	20231129	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
137	20241206	090925	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231129	0.00	499	20231129	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
138	20241205	160907	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231128	0.00	499	20231128	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
139	20241205	150913	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231128	0.00	499	20231128	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
140	20241205	140859	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231128	0.00	499	20231128	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
141	20241205	130909	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231128	0.00	499	20231128	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
142	20241205	120908	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231128	0.00	499	20231128	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
143	20241205	110907	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231128	0.00	499	20231128	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
144	20241205	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	20231128	0.00	499	20231128	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
145	20241205	090912	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231128	0.00	499	20231128	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
146	20241204	160853	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231127	0.00	499	20231127	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
147	20241204	150853	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231127	0.00	499	20231127	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
148	20241204	140854	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231127	0.00	499	20231127	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
149	20241204	130847	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231127	0.00	499	20231127	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
150	20241204	120843	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231127	0.00	499	20231127	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
151	20241204	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	20231127	0.00	499	20231127	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
152	20241204	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	20231127	0.00	499	20231127	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
153	20241204	090858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231127	0.00	499	20231127	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
154	20241203	160931	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231124	0.00	499	20231124	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
155	20241203	151006	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231124	0.00	499	20231124	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
156	20241203	140947	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231124	0.00	499	20231124	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
157	20241203	130949	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231124	0.00	499	20231124	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
158	20241203	121000	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231124	0.00	499	20231124	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
159	20241203	110943	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231124	0.00	499	20231124	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
160	20241203	100928	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231124	0.00	499	20231124	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
161	20241203	090919	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231124	0.00	499	20231124	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
162	20241202	160905	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231123	0.00	499	20231123	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
163	20241202	151012	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231123	0.00	499	20231123	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
164	20241202	140938	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231123	0.00	499	20231123	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
165	20241202	130916	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231123	0.00	499	20231123	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
166	20241202	120935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231123	0.00	499	20231123	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
167	20241202	110844	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231123	0.00	499	20231123	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
168	20241202	100858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231123	0.00	499	20231123	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
169	20241202	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	20231123	0.00	499	20231123	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20231204	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N