KissMeData/217480/price/prices-20250101.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	20250124	161014	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240117	0.00	499	20240117	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240124	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
3	20250124	151012	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240117	0.00	499	20240117	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240124	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
4	20250124	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	20240117	0.00	499	20240117	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240124	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
5	20250124	131013	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240117	0.00	499	20240117	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240124	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
6	20250124	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	20240117	0.00	499	20240117	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240124	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
7	20250124	111011	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240117	0.00	499	20240117	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240124	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
8	20250124	101007	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240117	0.00	499	20240117	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240124	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
9	20250124	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	20240117	0.00	499	20240117	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240124	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
10	20250123	161007	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240116	0.00	499	20240116	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240123	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
11	20250123	151005	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240116	0.00	499	20240116	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240123	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
12	20250123	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	20240116	0.00	499	20240116	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240123	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
13	20250123	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	20240116	0.00	499	20240116	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240123	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
14	20250123	121005	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240116	0.00	499	20240116	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240123	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
15	20250123	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	20240116	0.00	499	20240116	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240123	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
16	20250123	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	20240116	0.00	499	20240116	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240123	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
17	20250123	091005	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240116	0.00	499	20240116	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240123	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
18	20250122	160958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240115	0.00	499	20240115	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
19	20250122	150959	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240115	0.00	499	20240115	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
20	20250122	140958	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240115	0.00	499	20240115	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
21	20250122	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	20240115	0.00	499	20240115	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
22	20250122	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	20240115	0.00	499	20240115	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
23	20250122	110959	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240115	0.00	499	20240115	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
24	20250122	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	20240115	0.00	499	20240115	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
25	20250122	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	20240115	0.00	499	20240115	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
26	20250121	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	20240112	0.00	499	20240112	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
27	20250121	150953	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240112	0.00	499	20240112	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
28	20250121	140955	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240112	0.00	499	20240112	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
29	20250121	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	20240112	0.00	499	20240112	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
30	20250121	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	20240112	0.00	499	20240112	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
31	20250121	110904	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240112	0.00	499	20240112	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
32	20250121	100858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240112	0.00	499	20240112	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
33	20250121	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	20240112	0.00	499	20240112	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
34	20250120	160940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240111	0.00	499	20240111	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
35	20250120	150953	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240111	0.00	499	20240111	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
36	20250120	140951	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240111	0.00	499	20240111	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
37	20250120	130951	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240111	0.00	499	20240111	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
38	20250120	120952	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240111	0.00	499	20240111	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
39	20250120	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	20240111	0.00	499	20240111	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
40	20250120	100952	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240111	0.00	499	20240111	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
41	20250120	090953	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240111	0.00	499	20240111	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240122	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
42	20250117	160948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240110	0.00	499	20240110	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240117	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
43	20250117	150949	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240110	0.00	499	20240110	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240117	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
44	20250117	140952	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240110	0.00	499	20240110	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240117	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
45	20250117	130950	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240110	0.00	499	20240110	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240117	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
46	20250117	120951	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240110	0.00	499	20240110	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240117	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
47	20250117	110951	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240110	0.00	499	20240110	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240117	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
48	20250117	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	20240110	0.00	499	20240110	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240117	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
49	20250117	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	20240110	0.00	499	20240110	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240117	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
50	20250116	160944	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240109	0.00	499	20240109	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240116	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
51	20250116	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	20240109	0.00	499	20240109	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240116	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
52	20250116	140949	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240109	0.00	499	20240109	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240116	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
53	20250116	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	20240109	0.00	499	20240109	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240116	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
54	20250116	120948	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240109	0.00	499	20240109	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240116	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
55	20250116	110950	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240109	0.00	499	20240109	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240116	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
56	20250116	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	20240109	0.00	499	20240109	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240116	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
57	20250116	090951	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240109	0.00	499	20240109	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240116	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
58	20250115	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	20240108	0.00	499	20240108	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
59	20250115	150947	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240108	0.00	499	20240108	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
60	20250115	140941	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240108	0.00	499	20240108	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
61	20250115	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	20240108	0.00	499	20240108	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
62	20250115	120933	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240108	0.00	499	20240108	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
63	20250115	110946	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240108	0.00	499	20240108	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
64	20250115	100946	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240108	0.00	499	20240108	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
65	20250115	090950	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240108	0.00	499	20240108	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
66	20250114	160928	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240105	0.00	499	20240105	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
67	20250114	150945	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240105	0.00	499	20240105	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
68	20250114	140942	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240105	0.00	499	20240105	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
69	20250114	130941	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240105	0.00	499	20240105	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
70	20250114	120937	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240105	0.00	499	20240105	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
71	20250114	110937	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240105	0.00	499	20240105	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
72	20250114	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	20240105	0.00	499	20240105	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
73	20250114	090940	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240105	0.00	499	20240105	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
74	20250113	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	20240104	0.00	499	20240104	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
75	20250113	150932	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240104	0.00	499	20240104	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
76	20250113	140908	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240104	0.00	499	20240104	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
77	20250113	130918	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240104	0.00	499	20240104	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
78	20250113	120921	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240104	0.00	499	20240104	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
79	20250113	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	20240104	0.00	499	20240104	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
80	20250113	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	20240104	0.00	499	20240104	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
81	20250113	090924	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240104	0.00	499	20240104	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240115	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
82	20250110	160900	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240103	0.00	499	20240103	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240110	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
83	20250110	150909	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240103	0.00	499	20240103	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240110	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
84	20250110	140914	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240103	0.00	499	20240103	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240110	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
85	20250110	130914	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240103	0.00	499	20240103	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240110	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
86	20250110	120915	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240103	0.00	499	20240103	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240110	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
87	20250110	110914	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240103	0.00	499	20240103	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240110	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
88	20250110	100911	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240103	0.00	499	20240103	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240110	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
89	20250110	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	20240103	0.00	499	20240103	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240110	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
90	20250109	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	20240102	0.00	499	20240102	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240109	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
91	20250109	150901	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240102	0.00	499	20240102	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240109	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
92	20250109	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	20240102	0.00	499	20240102	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240109	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
93	20250109	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	20240102	0.00	499	20240102	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240109	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
94	20250109	120908	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240102	0.00	499	20240102	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240109	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
95	20250109	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	20240102	0.00	499	20240102	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240109	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
96	20250109	100910	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240102	0.00	499	20240102	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240109	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
97	20250109	090915	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20240102	0.00	499	20240102	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240109	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
98	20250108	160901	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231228	0.00	499	20231228	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
99	20250108	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	20231228	0.00	499	20231228	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
100	20250108	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	20231228	0.00	499	20231228	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
101	20250108	130906	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231228	0.00	499	20231228	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
102	20250108	120902	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231228	0.00	499	20231228	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
103	20250108	110904	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231228	0.00	499	20231228	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
104	20250108	100905	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231228	0.00	499	20231228	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
105	20250108	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	20231228	0.00	499	20231228	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
106	20250107	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	20231227	0.00	499	20231227	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
107	20250107	150858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231227	0.00	499	20231227	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
108	20250107	140857	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231227	0.00	499	20231227	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
109	20250107	130857	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231227	0.00	499	20231227	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
110	20250107	120858	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231227	0.00	499	20231227	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
111	20250107	110853	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231227	0.00	499	20231227	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
112	20250107	100859	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231227	0.00	499	20231227	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
113	20250107	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	20231227	0.00	499	20231227	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
114	20250106	160847	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231226	0.00	499	20231226	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
115	20250106	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	20231226	0.00	499	20231226	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
116	20250106	140848	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231226	0.00	499	20231226	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
117	20250106	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	20231226	0.00	499	20231226	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
118	20250106	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	20231226	0.00	499	20231226	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
119	20250106	110842	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231226	0.00	499	20231226	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
120	20250106	100839	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231226	0.00	499	20231226	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
121	20250106	090840	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231226	0.00	499	20231226	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240108	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
122	20250103	160836	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231222	0.00	499	20231222	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240103	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
123	20250103	150839	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231222	0.00	499	20231222	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240103	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
124	20250103	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	20231222	0.00	499	20231222	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240103	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
125	20250103	130838	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231222	0.00	499	20231222	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240103	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
126	20250103	120837	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231222	0.00	499	20231222	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240103	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
127	20250103	110838	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231222	0.00	499	20231222	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240103	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
128	20250103	100836	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231222	0.00	499	20231222	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240103	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
129	20250103	090839	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231222	0.00	499	20231222	0.00	499	0.00	20250102	499	0.00	20250102	499	0.00	20240125	349	42.98	20240103	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
130	20250102	160829	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231221	0.00	499	20231221	0.00	0	0.00	0	0	0.00	0	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
131	20250102	150830	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231221	0.00	499	20231221	0.00	0	0.00	0	0	0.00	0	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
132	20250102	140827	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231221	0.00	499	20231221	0.00	0	0.00	0	0	0.00	0	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
133	20250102	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	20231221	0.00	499	20231221	0.00	0	0.00	0	0	0.00	0	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
134	20250102	120828	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231221	0.00	499	20231221	0.00	0	0.00	0	0	0.00	0	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
135	20250102	110819	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231221	0.00	499	20231221	0.00	0	0.00	0	0	0.00	0	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
136	20250102	100826	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231221	0.00	499	20231221	0.00	0	0.00	0	0	0.00	0	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N
137	20250102	090818	58	100.00	KOSDAQ		화학	N	N	N	N		N	499	0	3	0.00	0	0	0.00	0	0	0	748	249	499	0.00	1.67	0	0	499	499	499	499	499	499	499	549	249	500	0	1	1	109733141	548	-3.49	1.24	12	0.00	-143.00	401.00	499	20231221	0.00	499	20231221	0.00	0	0.00	0	0	0.00	0	499	0.00	20240125	349	42.98	20240102	0.00	N	217480	500	548 억		1833394	N	N	0	N	00	N