KissMeData/217480/price/prices-20240401.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	20240430	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	20230424	0.00	499	20230424	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
3	20240430	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	20230424	0.00	499	20230424	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
4	20240430	141027	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230424	0.00	499	20230424	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
5	20240430	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	20230424	0.00	499	20230424	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
6	20240430	121025	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230424	0.00	499	20230424	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
7	20240430	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	20230424	0.00	499	20230424	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
8	20240430	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	20230424	0.00	499	20230424	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
9	20240430	091033	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230424	0.00	499	20230424	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
10	20240429	161011	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230421	0.00	499	20230421	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
11	20240429	151022	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230421	0.00	499	20230421	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
12	20240429	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	20230421	0.00	499	20230421	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
13	20240429	131021	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230421	0.00	499	20230421	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
14	20240429	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	20230421	0.00	499	20230421	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
15	20240429	110956	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230421	0.00	499	20230421	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
16	20240429	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	20230421	0.00	499	20230421	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
17	20240429	091020	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230421	0.00	499	20230421	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230502	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
18	20240426	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	20230420	0.00	499	20230420	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230426	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
19	20240426	151017	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230420	0.00	499	20230420	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230426	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
20	20240426	141015	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230420	0.00	499	20230420	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230426	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
21	20240426	131017	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230420	0.00	499	20230420	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230426	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
22	20240426	121014	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230420	0.00	499	20230420	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230426	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
23	20240426	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	20230420	0.00	499	20230420	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230426	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
24	20240426	101013	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230420	0.00	499	20230420	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230426	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
25	20240426	091018	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230420	0.00	499	20230420	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230426	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
26	20240425	161009	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230419	0.00	499	20230419	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230425	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
27	20240425	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	20230419	0.00	499	20230419	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230425	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
28	20240425	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	20230419	0.00	499	20230419	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230425	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
29	20240425	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	20230419	0.00	499	20230419	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230425	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
30	20240425	121009	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230419	0.00	499	20230419	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230425	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
31	20240425	111010	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230419	0.00	499	20230419	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230425	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
32	20240425	101010	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230419	0.00	499	20230419	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230425	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
33	20240425	091014	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230419	0.00	499	20230419	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230425	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
34	20240424	160952	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230418	0.00	499	20230418	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
35	20240424	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	20230418	0.00	499	20230418	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
36	20240424	141008	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230418	0.00	499	20230418	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
37	20240424	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	20230418	0.00	499	20230418	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
38	20240424	121007	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230418	0.00	499	20230418	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
39	20240424	111005	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230418	0.00	499	20230418	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
40	20240424	101003	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230418	0.00	499	20230418	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
41	20240424	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	20230418	0.00	499	20230418	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
42	20240423	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	20230417	0.00	499	20230417	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
43	20240423	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	20230417	0.00	499	20230417	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
44	20240423	141002	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230417	0.00	499	20230417	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
45	20240423	131000	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230417	0.00	499	20230417	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
46	20240423	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	20230417	0.00	499	20230417	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
47	20240423	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	20230417	0.00	499	20230417	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
48	20240423	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	20230417	0.00	499	20230417	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
49	20240423	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	20230417	0.00	499	20230417	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
50	20240422	160957	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230414	0.00	499	20230414	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
51	20240422	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	20230414	0.00	499	20230414	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
52	20240422	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	20230414	0.00	499	20230414	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
53	20240422	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	20230414	0.00	499	20230414	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
54	20240422	120953	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230414	0.00	499	20230414	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
55	20240422	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	20230414	0.00	499	20230414	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
56	20240422	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	20230414	0.00	499	20230414	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
57	20240422	090955	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230414	0.00	499	20230414	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230424	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
58	20240419	160910	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230413	0.00	499	20230413	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230419	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
59	20240419	150917	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230413	0.00	499	20230413	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230419	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
60	20240419	140909	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230413	0.00	499	20230413	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230419	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
61	20240419	130910	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230413	0.00	499	20230413	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230419	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
62	20240419	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	20230413	0.00	499	20230413	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230419	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
63	20240419	110918	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230413	0.00	499	20230413	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230419	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
64	20240419	100914	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230413	0.00	499	20230413	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230419	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
65	20240419	090905	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230413	0.00	499	20230413	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230419	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
66	20240418	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	20230412	0.00	499	20230412	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230418	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
67	20240418	150906	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230412	0.00	499	20230412	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230418	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
68	20240418	140912	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230412	0.00	499	20230412	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230418	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
69	20240418	130905	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230412	0.00	499	20230412	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230418	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
70	20240418	120904	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230412	0.00	499	20230412	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230418	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
71	20240418	110908	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230412	0.00	499	20230412	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230418	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
72	20240418	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	20230412	0.00	499	20230412	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230418	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
73	20240418	090904	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230412	0.00	499	20230412	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230418	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
74	20240417	160857	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230411	0.00	499	20230411	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
75	20240417	150912	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230411	0.00	499	20230411	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
76	20240417	140907	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230411	0.00	499	20230411	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
77	20240417	130908	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230411	0.00	499	20230411	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
78	20240417	120910	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230411	0.00	499	20230411	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
79	20240417	110912	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230411	0.00	499	20230411	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
80	20240417	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	20230411	0.00	499	20230411	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
81	20240417	090901	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230411	0.00	499	20230411	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
82	20240416	160906	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230410	0.00	499	20230410	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
83	20240416	150905	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230410	0.00	499	20230410	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
84	20240416	140905	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230410	0.00	499	20230410	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
85	20240416	130903	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230410	0.00	499	20230410	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
86	20240416	120905	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230410	0.00	499	20230410	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
87	20240416	110901	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230410	0.00	499	20230410	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
88	20240416	100853	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230410	0.00	499	20230410	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
89	20240416	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	20230410	0.00	499	20230410	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
90	20240415	160851	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230407	0.00	499	20230407	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
91	20240415	150857	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230407	0.00	499	20230407	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
92	20240415	140850	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230407	0.00	499	20230407	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
93	20240415	130841	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230407	0.00	499	20230407	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
94	20240415	120855	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230407	0.00	499	20230407	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
95	20240415	110855	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230407	0.00	499	20230407	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
96	20240415	100849	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230407	0.00	499	20230407	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
97	20240415	090857	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230407	0.00	499	20230407	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230417	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
98	20240412	160848	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230406	0.00	499	20230406	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230412	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
99	20240412	150852	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230406	0.00	499	20230406	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230412	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
100	20240412	140847	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230406	0.00	499	20230406	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230412	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
101	20240412	130839	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230406	0.00	499	20230406	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230412	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
102	20240412	120846	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230406	0.00	499	20230406	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230412	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
103	20240412	110843	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230406	0.00	499	20230406	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230412	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
104	20240412	100844	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230406	0.00	499	20230406	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230412	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
105	20240412	090845	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230406	0.00	499	20230406	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230412	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
106	20240411	160840	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230405	0.00	499	20230405	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230411	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
107	20240411	150846	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230405	0.00	499	20230405	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230411	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
108	20240411	140842	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230405	0.00	499	20230405	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230411	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
109	20240411	130832	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230405	0.00	499	20230405	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230411	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
110	20240411	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	20230405	0.00	499	20230405	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230411	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
111	20240411	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	20230405	0.00	499	20230405	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230411	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
112	20240411	100843	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230405	0.00	499	20230405	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230411	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
113	20240411	090841	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230405	0.00	499	20230405	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230411	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
114	20240409	160827	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230404	0.00	499	20230404	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
115	20240409	150832	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230404	0.00	499	20230404	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
116	20240409	140837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230404	0.00	499	20230404	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
117	20240409	130830	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230404	0.00	499	20230404	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
118	20240409	120833	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230404	0.00	499	20230404	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
119	20240409	110830	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230404	0.00	499	20230404	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
120	20240409	100825	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230404	0.00	499	20230404	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
121	20240409	090841	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230404	0.00	499	20230404	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
122	20240408	160825	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230403	0.00	499	20230403	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
123	20240408	150832	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230403	0.00	499	20230403	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
124	20240408	140831	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230403	0.00	499	20230403	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
125	20240408	130826	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230403	0.00	499	20230403	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
126	20240408	120832	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230403	0.00	499	20230403	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
127	20240408	110833	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230403	0.00	499	20230403	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
128	20240408	100823	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230403	0.00	499	20230403	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
129	20240408	090832	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230403	0.00	499	20230403	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230410	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
130	20240405	160830	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230331	0.00	499	20230331	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230405	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
131	20240405	150825	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230331	0.00	499	20230331	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230405	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
132	20240405	140825	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230331	0.00	499	20230331	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230405	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
133	20240405	130822	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230331	0.00	499	20230331	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230405	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
134	20240405	120823	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230331	0.00	499	20230331	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230405	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
135	20240405	110829	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230331	0.00	499	20230331	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230405	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
136	20240405	100718	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230331	0.00	499	20230331	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230405	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
137	20240405	090814	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230331	0.00	499	20230331	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230405	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
138	20240404	160812	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230330	0.00	499	20230330	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230404	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
139	20240404	150811	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230330	0.00	499	20230330	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230404	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
140	20240404	140814	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230330	0.00	499	20230330	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230404	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
141	20240404	130805	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230330	0.00	499	20230330	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230404	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
142	20240404	120811	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230330	0.00	499	20230330	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230404	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
143	20240404	110813	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230330	0.00	499	20230330	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230404	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
144	20240404	100812	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230330	0.00	499	20230330	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230404	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
145	20240404	090812	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230330	0.00	499	20230330	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230404	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
146	20240403	160810	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230329	0.00	499	20230329	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
147	20240403	150810	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230329	0.00	499	20230329	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
148	20240403	140802	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230329	0.00	499	20230329	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
149	20240403	130803	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230329	0.00	499	20230329	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
150	20240403	120802	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230329	0.00	499	20230329	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
151	20240403	110806	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230329	0.00	499	20230329	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
152	20240403	100805	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230329	0.00	499	20230329	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
153	20240403	090806	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230329	0.00	499	20230329	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
154	20240402	160754	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230328	0.00	499	20230328	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
155	20240402	150801	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230328	0.00	499	20230328	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
156	20240402	140804	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230328	0.00	499	20230328	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
157	20240402	130752	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230328	0.00	499	20230328	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
158	20240402	120749	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230328	0.00	499	20230328	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
159	20240402	110753	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230328	0.00	499	20230328	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
160	20240402	100755	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230328	0.00	499	20230328	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
161	20240402	090753	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20230328	0.00	499	20230328	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
162	20240401	160752	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230327	0.00	499	20230327	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
163	20240401	150754	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230327	0.00	499	20230327	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
164	20240401	140748	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230327	0.00	499	20230327	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
165	20240401	130746	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230327	0.00	499	20230327	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
166	20240401	120753	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230327	0.00	499	20230327	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
167	20240401	110751	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230327	0.00	499	20230327	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
168	20240401	100749	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230327	0.00	499	20230327	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
169	20240401	090748	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-0.15	4.71	12	0.00	-3244.00	106.00	499	20230327	0.00	499	20230327	0.00	499	0.00	20240102	499	0.00	20240102	499	0.00	20240125	349	42.98	20230403	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N