KissMeData/217480/price/prices-20250201.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	20250228	161038	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240219	0.00	499	20240219	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240228	499	0.00	20240228	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
3	20250228	151044	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240219	0.00	499	20240219	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240228	499	0.00	20240228	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
4	20250228	141044	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240219	0.00	499	20240219	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240228	499	0.00	20240228	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
5	20250228	131038	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240219	0.00	499	20240219	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240228	499	0.00	20240228	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
6	20250228	121034	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240219	0.00	499	20240219	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240228	499	0.00	20240228	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
7	20250228	111036	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240219	0.00	499	20240219	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240228	499	0.00	20240228	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
8	20250228	101034	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240219	0.00	499	20240219	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240228	499	0.00	20240228	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
9	20250228	091039	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240219	0.00	499	20240219	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240228	499	0.00	20240228	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
10	20250227	161027	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240216	0.00	499	20240216	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240227	499	0.00	20240227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
11	20250227	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	20240216	0.00	499	20240216	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240227	499	0.00	20240227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
12	20250227	141030	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240216	0.00	499	20240216	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240227	499	0.00	20240227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
13	20250227	131028	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240216	0.00	499	20240216	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240227	499	0.00	20240227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
14	20250227	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	20240216	0.00	499	20240216	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240227	499	0.00	20240227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
15	20250227	111033	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240216	0.00	499	20240216	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240227	499	0.00	20240227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
16	20250227	101100	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240216	0.00	499	20240216	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240227	499	0.00	20240227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
17	20250227	091108	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240216	0.00	499	20240216	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240227	499	0.00	20240227	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
18	20250226	161027	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240215	0.00	499	20240215	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
19	20250226	151031	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240215	0.00	499	20240215	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
20	20250226	141030	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240215	0.00	499	20240215	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
21	20250226	131027	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240215	0.00	499	20240215	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
22	20250226	121027	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240215	0.00	499	20240215	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
23	20250226	111026	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240215	0.00	499	20240215	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
24	20250226	101024	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240215	0.00	499	20240215	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
25	20250226	091034	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240215	0.00	499	20240215	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
26	20250225	161020	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240214	0.00	499	20240214	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
27	20250225	151020	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240214	0.00	499	20240214	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
28	20250225	141018	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240214	0.00	499	20240214	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
29	20250225	131024	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240214	0.00	499	20240214	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
30	20250225	121020	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240214	0.00	499	20240214	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
31	20250225	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	20240214	0.00	499	20240214	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
32	20250225	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	20240214	0.00	499	20240214	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
33	20250225	091024	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240214	0.00	499	20240214	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
34	20250224	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	20240213	0.00	499	20240213	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
35	20250224	151011	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240213	0.00	499	20240213	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
36	20250224	141009	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240213	0.00	499	20240213	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
37	20250224	131011	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240213	0.00	499	20240213	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
38	20250224	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	20240213	0.00	499	20240213	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
39	20250224	111006	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240213	0.00	499	20240213	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
40	20250224	101006	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240213	0.00	499	20240213	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
41	20250224	091013	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240213	0.00	499	20240213	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240226	499	0.00	20240226	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
42	20250221	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	20240208	0.00	499	20240208	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240221	499	0.00	20240221	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
43	20250221	151007	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240208	0.00	499	20240208	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240221	499	0.00	20240221	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
44	20250221	141007	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240208	0.00	499	20240208	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240221	499	0.00	20240221	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
45	20250221	131005	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240208	0.00	499	20240208	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240221	499	0.00	20240221	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
46	20250221	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	20240208	0.00	499	20240208	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240221	499	0.00	20240221	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
47	20250221	111003	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240208	0.00	499	20240208	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240221	499	0.00	20240221	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
48	20250221	101004	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240208	0.00	499	20240208	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240221	499	0.00	20240221	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
49	20250221	091007	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240208	0.00	499	20240208	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240221	499	0.00	20240221	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
50	20250220	161000	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240207	0.00	499	20240207	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240220	499	0.00	20240220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
51	20250220	151003	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240207	0.00	499	20240207	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240220	499	0.00	20240220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
52	20250220	141003	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240207	0.00	499	20240207	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240220	499	0.00	20240220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
53	20250220	130959	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240207	0.00	499	20240207	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240220	499	0.00	20240220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
54	20250220	121001	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240207	0.00	499	20240207	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240220	499	0.00	20240220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
55	20250220	111001	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240207	0.00	499	20240207	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240220	499	0.00	20240220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
56	20250220	101001	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240207	0.00	499	20240207	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240220	499	0.00	20240220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
57	20250220	091004	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240207	0.00	499	20240207	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240220	499	0.00	20240220	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
58	20250219	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	20240206	0.00	499	20240206	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
59	20250219	151000	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240206	0.00	499	20240206	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
60	20250219	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	20240206	0.00	499	20240206	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
61	20250219	130957	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240206	0.00	499	20240206	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
62	20250219	120956	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240206	0.00	499	20240206	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
63	20250219	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	20240206	0.00	499	20240206	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
64	20250219	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	20240206	0.00	499	20240206	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
65	20250219	090959	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240206	0.00	499	20240206	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
66	20250218	160954	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240205	0.00	499	20240205	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
67	20250218	150956	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240205	0.00	499	20240205	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
68	20250218	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	20240205	0.00	499	20240205	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
69	20250218	130953	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240205	0.00	499	20240205	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
70	20250218	120956	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240205	0.00	499	20240205	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
71	20250218	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	20240205	0.00	499	20240205	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
72	20250218	100953	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240205	0.00	499	20240205	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
73	20250218	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	20240205	0.00	499	20240205	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
74	20250217	160953	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240202	0.00	499	20240202	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
75	20250217	150952	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240202	0.00	499	20240202	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
76	20250217	140950	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240202	0.00	499	20240202	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
77	20250217	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	20240202	0.00	499	20240202	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
78	20250217	120954	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240202	0.00	499	20240202	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
79	20250217	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	20240202	0.00	499	20240202	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
80	20250217	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	20240202	0.00	499	20240202	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
81	20250217	090952	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240202	0.00	499	20240202	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240219	499	0.00	20240219	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
82	20250214	160947	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240201	0.00	499	20240201	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240214	499	0.00	20240214	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
83	20250214	150946	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240201	0.00	499	20240201	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240214	499	0.00	20240214	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
84	20250214	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	20240201	0.00	499	20240201	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240214	499	0.00	20240214	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
85	20250214	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	20240201	0.00	499	20240201	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240214	499	0.00	20240214	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
86	20250214	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	20240201	0.00	499	20240201	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240214	499	0.00	20240214	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
87	20250214	110942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240201	0.00	499	20240201	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240214	499	0.00	20240214	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
88	20250214	100943	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240201	0.00	499	20240201	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240214	499	0.00	20240214	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
89	20250214	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	20240201	0.00	499	20240201	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240214	499	0.00	20240214	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
90	20250213	160938	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240131	0.00	499	20240131	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
91	20250213	150938	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240131	0.00	499	20240131	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
92	20250213	140936	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240131	0.00	499	20240131	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
93	20250213	130937	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240131	0.00	499	20240131	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
94	20250213	120936	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240131	0.00	499	20240131	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
95	20250213	110936	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240131	0.00	499	20240131	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
96	20250213	100936	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240131	0.00	499	20240131	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
97	20250213	090932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240131	0.00	499	20240131	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
98	20250212	160930	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240130	0.00	499	20240130	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
99	20250212	150927	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240130	0.00	499	20240130	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
100	20250212	140929	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240130	0.00	499	20240130	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
101	20250212	130932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240130	0.00	499	20240130	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
102	20250212	120928	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240130	0.00	499	20240130	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
103	20250212	110927	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240130	0.00	499	20240130	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
104	20250212	100922	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240130	0.00	499	20240130	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
105	20250212	090903	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240130	0.00	499	20240130	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
106	20250211	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	20240129	0.00	499	20240129	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
107	20250211	150931	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240129	0.00	499	20240129	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
108	20250211	140931	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240129	0.00	499	20240129	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
109	20250211	130931	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240129	0.00	499	20240129	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
110	20250211	120930	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240129	0.00	499	20240129	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
111	20250211	110931	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240129	0.00	499	20240129	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
112	20250211	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	20240129	0.00	499	20240129	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
113	20250211	090935	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240129	0.00	499	20240129	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
114	20250210	160926	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240126	0.00	499	20240126	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
115	20250210	150925	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240126	0.00	499	20240126	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
116	20250210	140923	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240126	0.00	499	20240126	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
117	20250210	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	20240126	0.00	499	20240126	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
118	20250210	120922	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240126	0.00	499	20240126	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
119	20250210	110919	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240126	0.00	499	20240126	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
120	20250210	100919	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240126	0.00	499	20240126	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
121	20250210	090916	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240126	0.00	499	20240126	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240213	499	0.00	20240213	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
122	20250207	160908	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240125	0.00	499	20240125	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240207	499	0.00	20240207	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
123	20250207	150910	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240125	0.00	499	20240125	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240207	499	0.00	20240207	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
124	20250207	140911	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240125	0.00	499	20240125	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240207	499	0.00	20240207	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
125	20250207	130907	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240125	0.00	499	20240125	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240207	499	0.00	20240207	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
126	20250207	120906	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240125	0.00	499	20240125	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240207	499	0.00	20240207	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
127	20250207	110905	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240125	0.00	499	20240125	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240207	499	0.00	20240207	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
128	20250207	100908	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240125	0.00	499	20240125	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240207	499	0.00	20240207	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
129	20250207	090914	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240125	0.00	499	20240125	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240207	499	0.00	20240207	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
130	20250206	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	20240124	0.00	499	20240124	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240206	499	0.00	20240206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
131	20250206	150850	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240124	0.00	499	20240124	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240206	499	0.00	20240206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
132	20250206	140851	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240124	0.00	499	20240124	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240206	499	0.00	20240206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
133	20250206	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	20240124	0.00	499	20240124	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240206	499	0.00	20240206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
134	20250206	120844	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240124	0.00	499	20240124	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240206	499	0.00	20240206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
135	20250206	110839	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240124	0.00	499	20240124	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240206	499	0.00	20240206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
136	20250206	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	20240124	0.00	499	20240124	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240206	499	0.00	20240206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
137	20250206	090851	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240124	0.00	499	20240124	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240206	499	0.00	20240206	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
138	20250205	160837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240123	0.00	499	20240123	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
139	20250205	150840	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240123	0.00	499	20240123	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
140	20250205	140839	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240123	0.00	499	20240123	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
141	20250205	130837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240123	0.00	499	20240123	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
142	20250205	120841	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240123	0.00	499	20240123	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
143	20250205	110837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240123	0.00	499	20240123	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
144	20250205	100848	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240123	0.00	499	20240123	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
145	20250205	090852	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240123	0.00	499	20240123	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
146	20250204	160819	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240122	0.00	499	20240122	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
147	20250204	150831	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240122	0.00	499	20240122	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
148	20250204	140830	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240122	0.00	499	20240122	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
149	20250204	130833	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240122	0.00	499	20240122	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
150	20250204	120840	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240122	0.00	499	20240122	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
151	20250204	110822	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240122	0.00	499	20240122	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
152	20250204	100828	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240122	0.00	499	20240122	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
153	20250204	090829	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240122	0.00	499	20240122	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240205	499	0.00	20240205	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N